Table Data - NASDAQ Switzerland Health Care Net Total Return Index
| Title | NASDAQ Switzerland Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCH20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-31 |
| Last Updated | 2026-03-31 10:43 PM CDT |
| Notes | For more information about this series, see: NQCH20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 424.21 |
| 2001-04-02 | 421.79 |
| 2001-04-03 | 415.04 |
| 2001-04-04 | 418.38 |
| 2001-04-05 | 423.39 |
| 2001-04-06 | 423.39 |
| 2001-04-09 | 430.27 |
| 2001-04-10 | 428.01 |
| 2001-04-11 | 429.40 |
| 2001-04-12 | 434.09 |
| 2001-04-13 | . |
| 2001-04-16 | 429.68 |
| 2001-04-17 | 427.73 |
| 2001-04-18 | 427.39 |
| 2001-04-19 | 431.28 |
| 2001-04-20 | 431.61 |
| 2001-04-23 | 425.48 |
| 2001-04-24 | 430.22 |
| 2001-04-25 | 430.91 |
| 2001-04-26 | 425.79 |
| 2001-04-27 | 419.73 |
| 2001-04-30 | 421.33 |
| 2001-05-01 | 422.60 |
| 2001-05-02 | 423.68 |
| 2001-05-03 | 421.86 |
| 2001-05-04 | 430.71 |
| 2001-05-07 | 440.37 |
| 2001-05-08 | 435.01 |
| 2001-05-09 | 433.84 |
| 2001-05-10 | 440.12 |
| 2001-05-11 | 448.88 |
| 2001-05-14 | 446.17 |
| 2001-05-15 | 449.72 |
| 2001-05-16 | 453.18 |
| 2001-05-17 | 450.18 |
| 2001-05-18 | 449.08 |
| 2001-05-21 | 449.76 |
| 2001-05-22 | 447.84 |
| 2001-05-23 | 445.84 |
| 2001-05-24 | 444.73 |
| 2001-05-25 | 441.25 |
| 2001-05-28 | . |
| 2001-05-29 | 441.93 |
| 2001-05-30 | 439.12 |
| 2001-05-31 | 423.45 |
| 2001-06-01 | 426.41 |
| 2001-06-04 | 427.39 |
| 2001-06-05 | 432.25 |
| 2001-06-06 | 430.72 |
| 2001-06-07 | 433.41 |
| 2001-06-08 | 429.56 |
| 2001-06-11 | 424.64 |
| 2001-06-12 | 424.09 |
| 2001-06-13 | 424.71 |
| 2001-06-14 | 423.07 |
| 2001-06-15 | 423.08 |
| 2001-06-18 | 422.97 |
| 2001-06-19 | 402.40 |
| 2001-06-20 | 404.67 |
| 2001-06-21 | 406.34 |
| 2001-06-22 | 394.72 |
| 2001-06-25 | 400.56 |
| 2001-06-26 | 397.04 |
| 2001-06-27 | 392.08 |
| 2001-06-28 | 393.40 |
| 2001-06-29 | 403.41 |
| 2001-07-02 | 404.90 |
| 2001-07-03 | 398.21 |
| 2001-07-04 | . |
| 2001-07-05 | 389.82 |
| 2001-07-06 | 387.78 |
| 2001-07-09 | 388.60 |
| 2001-07-10 | 380.70 |
| 2001-07-11 | 384.39 |
| 2001-07-12 | 390.29 |
| 2001-07-13 | 390.92 |
| 2001-07-16 | 391.16 |
| 2001-07-17 | 388.68 |
| 2001-07-18 | 401.24 |
| 2001-07-19 | 410.31 |
| 2001-07-20 | 407.26 |
| 2001-07-23 | 401.90 |
| 2001-07-24 | 399.18 |
| 2001-07-25 | 397.66 |
| 2001-07-26 | 394.15 |
| 2001-07-27 | 394.61 |
| 2001-07-30 | 399.47 |
| 2001-07-31 | 401.21 |
| 2001-08-01 | 408.12 |
| 2001-08-02 | 409.90 |
| 2001-08-03 | 408.88 |
| 2001-08-06 | 408.75 |
| 2001-08-07 | 405.21 |
| 2001-08-08 | 403.69 |
| 2001-08-09 | 399.34 |
| 2001-08-10 | 391.44 |
| 2001-08-13 | 399.78 |
| 2001-08-14 | 400.00 |
| 2001-08-15 | 404.14 |
| 2001-08-16 | 406.35 |
| 2001-08-17 | 407.69 |
| 2001-08-20 | 401.61 |
| 2001-08-21 | 409.53 |
| 2001-08-22 | 409.59 |
| 2001-08-23 | 408.93 |
| 2001-08-24 | 413.61 |
| 2001-08-27 | 415.26 |
| 2001-08-28 | 412.42 |
| 2001-08-29 | 405.97 |
| 2001-08-30 | 401.10 |
| 2001-08-31 | 405.05 |
| 2001-09-03 | . |
| 2001-09-04 | 398.77 |
| 2001-09-05 | 395.95 |
| 2001-09-06 | 395.40 |
| 2001-09-07 | 395.59 |
| 2001-09-10 | 384.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 390.76 |
| 2001-09-18 | 392.36 |
| 2001-09-19 | 397.39 |
| 2001-09-20 | 384.30 |
| 2001-09-21 | 368.45 |
| 2001-09-24 | 384.10 |
| 2001-09-25 | 401.86 |
| 2001-09-26 | 403.46 |
| 2001-09-27 | 412.73 |
| 2001-09-28 | 421.27 |
| 2001-10-01 | 416.65 |
| 2001-10-02 | 421.80 |
| 2001-10-03 | 419.57 |
| 2001-10-04 | 423.44 |
| 2001-10-05 | 421.71 |
| 2001-10-08 | 423.67 |
| 2001-10-09 | 419.79 |
| 2001-10-10 | 419.41 |
| 2001-10-11 | 427.02 |
| 2001-10-12 | 425.00 |
| 2001-10-15 | 426.10 |
| 2001-10-16 | 423.47 |
| 2001-10-17 | 420.24 |
| 2001-10-18 | 425.71 |
| 2001-10-19 | 418.31 |
| 2001-10-22 | 422.66 |
| 2001-10-23 | 418.07 |
| 2001-10-24 | 416.47 |
| 2001-10-25 | 415.77 |
| 2001-10-26 | 413.25 |
| 2001-10-29 | 406.82 |
| 2001-10-30 | 404.98 |
| 2001-10-31 | 405.77 |
| 2001-11-01 | 407.68 |
| 2001-11-02 | 405.35 |
| 2001-11-05 | 405.12 |
| 2001-11-06 | 406.19 |
| 2001-11-07 | 409.17 |
| 2001-11-08 | 412.47 |
| 2001-11-09 | 412.00 |
| 2001-11-12 | 408.43 |
| 2001-11-13 | 406.89 |
| 2001-11-14 | 407.57 |
| 2001-11-15 | 415.40 |
| 2001-11-16 | 418.76 |
| 2001-11-19 | 420.20 |
| 2001-11-20 | 416.81 |
| 2001-11-21 | 414.83 |
| 2001-11-22 | . |
| 2001-11-23 | 408.99 |
| 2001-11-26 | 408.08 |
| 2001-11-27 | 401.04 |
| 2001-11-28 | 397.93 |
| 2001-11-29 | 396.79 |
| 2001-11-30 | 394.90 |
| 2001-12-03 | 392.62 |
| 2001-12-04 | 401.57 |
| 2001-12-05 | 399.45 |
| 2001-12-06 | 395.49 |
| 2001-12-07 | 392.89 |
| 2001-12-10 | 388.20 |
| 2001-12-11 | 390.45 |
| 2001-12-12 | 389.83 |
| 2001-12-13 | 389.88 |
| 2001-12-14 | 385.03 |
| 2001-12-17 | 390.66 |
| 2001-12-18 | 390.83 |
| 2001-12-19 | 385.28 |
| 2001-12-20 | 396.37 |
| 2001-12-21 | 399.08 |
| 2001-12-24 | 390.50 |
| 2001-12-25 | . |
| 2001-12-26 | 390.43 |
| 2001-12-27 | 396.94 |
| 2001-12-28 | 398.19 |
| 2001-12-31 | 402.62 |
| 2002-01-01 | . |
| 2002-01-02 | 400.68 |
| 2002-01-03 | 390.66 |
| 2002-01-04 | 387.70 |
| 2002-01-07 | 385.47 |
| 2002-01-08 | 379.57 |
| 2002-01-09 | 383.78 |
| 2002-01-10 | 386.53 |
| 2002-01-11 | 390.76 |
| 2002-01-14 | 386.67 |
| 2002-01-15 | 385.73 |
| 2002-01-16 | 382.05 |
| 2002-01-17 | 383.78 |
| 2002-01-18 | 384.60 |
| 2002-01-21 | . |
| 2002-01-22 | 381.35 |
| 2002-01-23 | 388.28 |
| 2002-01-24 | 390.42 |
| 2002-01-25 | 382.64 |
| 2002-01-28 | 382.94 |
| 2002-01-29 | 380.74 |
| 2002-01-30 | 376.98 |
| 2002-01-31 | 378.71 |
| 2002-02-01 | 378.17 |
| 2002-02-04 | 383.90 |
| 2002-02-05 | 386.08 |
| 2002-02-06 | 390.34 |
| 2002-02-07 | 396.77 |
| 2002-02-08 | 398.37 |
| 2002-02-11 | 405.10 |
| 2002-02-12 | 406.25 |
| 2002-02-13 | 406.82 |
| 2002-02-14 | 406.95 |
| 2002-02-15 | 407.74 |
| 2002-02-18 | . |
| 2002-02-19 | 398.80 |
| 2002-02-20 | 397.59 |
| 2002-02-21 | 398.84 |
| 2002-02-22 | 400.94 |
| 2002-02-25 | 402.29 |
| 2002-02-26 | 398.75 |
| 2002-02-27 | 402.60 |
| 2002-02-28 | 410.75 |
| 2002-03-01 | 411.65 |
| 2002-03-04 | 410.06 |
| 2002-03-05 | 407.03 |
| 2002-03-06 | 407.36 |
| 2002-03-07 | 410.37 |
| 2002-03-08 | 410.16 |
| 2002-03-11 | 412.87 |
| 2002-03-12 | 414.90 |
| 2002-03-13 | 424.53 |
| 2002-03-14 | 436.86 |
| 2002-03-15 | 436.44 |
| 2002-03-18 | 435.21 |
| 2002-03-19 | 438.44 |
| 2002-03-20 | 439.75 |
| 2002-03-21 | 438.01 |
| 2002-03-22 | 439.48 |
| 2002-03-25 | 438.42 |
| 2002-03-26 | 438.59 |
| 2002-03-27 | 435.89 |
| 2002-03-28 | 436.80 |
| 2002-03-29 | . |
| 2002-04-01 | 441.84 |
| 2002-04-02 | 443.26 |
| 2002-04-03 | 440.91 |
| 2002-04-04 | 439.02 |
| 2002-04-05 | 436.34 |
| 2002-04-08 | 429.51 |
| 2002-04-09 | 432.86 |
| 2002-04-10 | 436.38 |
| 2002-04-11 | 431.21 |
| 2002-04-12 | 431.23 |
| 2002-04-15 | 434.24 |
| 2002-04-16 | 434.58 |
| 2002-04-17 | 437.62 |
| 2002-04-18 | 444.21 |
| 2002-04-19 | 442.28 |
| 2002-04-22 | 444.04 |
| 2002-04-23 | 446.84 |
| 2002-04-24 | 451.24 |
| 2002-04-25 | 450.32 |
| 2002-04-26 | 450.90 |
| 2002-04-29 | 451.74 |
| 2002-04-30 | 450.91 |
| 2002-05-01 | 455.28 |
| 2002-05-02 | 450.67 |
| 2002-05-03 | 460.56 |
| 2002-05-06 | 458.70 |
| 2002-05-07 | 451.04 |
| 2002-05-08 | 456.84 |
| 2002-05-09 | 456.97 |
| 2002-05-10 | 457.39 |
| 2002-05-13 | 459.62 |
| 2002-05-14 | 452.12 |
| 2002-05-15 | 458.79 |
| 2002-05-16 | 461.59 |
| 2002-05-17 | 462.63 |
| 2002-05-20 | 459.93 |
| 2002-05-21 | 461.78 |
| 2002-05-22 | 466.78 |
| 2002-05-23 | 462.44 |
| 2002-05-24 | 463.86 |
| 2002-05-27 | . |
| 2002-05-28 | 466.65 |
| 2002-05-29 | 468.65 |
| 2002-05-30 | 467.86 |
| 2002-05-31 | 466.47 |
| 2002-06-03 | 465.89 |
| 2002-06-04 | 457.43 |
| 2002-06-05 | 451.24 |
| 2002-06-06 | 451.55 |
| 2002-06-07 | 443.78 |
| 2002-06-10 | 445.33 |
| 2002-06-11 | 444.74 |
| 2002-06-12 | 425.32 |
| 2002-06-13 | 421.77 |
| 2002-06-14 | 421.18 |
| 2002-06-17 | 437.62 |
| 2002-06-18 | 435.95 |
| 2002-06-19 | 434.95 |
| 2002-06-20 | 428.25 |
| 2002-06-21 | 428.83 |
| 2002-06-24 | 423.09 |
| 2002-06-25 | 431.48 |
| 2002-06-26 | 431.95 |
| 2002-06-27 | 441.19 |
| 2002-06-28 | 463.44 |
| 2002-07-01 | 462.83 |
| 2002-07-02 | 451.75 |
| 2002-07-03 | 439.97 |
| 2002-07-04 | . |
| 2002-07-05 | 462.78 |
| 2002-07-08 | 466.50 |
| 2002-07-09 | 466.49 |
| 2002-07-10 | 449.07 |
| 2002-07-11 | 437.14 |
| 2002-07-12 | 446.19 |
| 2002-07-15 | 434.17 |
| 2002-07-16 | 422.79 |
| 2002-07-17 | 420.74 |
| 2002-07-18 | 412.77 |
| 2002-07-19 | 387.61 |
| 2002-07-22 | 380.99 |
| 2002-07-23 | 377.55 |
| 2002-07-24 | 388.26 |
| 2002-07-25 | 403.72 |
| 2002-07-26 | 416.70 |
| 2002-07-29 | 421.98 |
| 2002-07-30 | 428.71 |
| 2002-07-31 | 430.40 |
| 2002-08-01 | 427.55 |
| 2002-08-02 | 429.44 |
| 2002-08-05 | 416.41 |
| 2002-08-06 | 425.63 |
| 2002-08-07 | 427.26 |
| 2002-08-08 | 443.19 |
| 2002-08-09 | 447.58 |
| 2002-08-12 | 447.51 |
| 2002-08-13 | 449.05 |
| 2002-08-14 | 451.88 |
| 2002-08-15 | 456.29 |
| 2002-08-16 | 452.67 |
| 2002-08-19 | 452.74 |
| 2002-08-20 | 438.55 |
| 2002-08-21 | 445.16 |
| 2002-08-22 | 440.99 |
| 2002-08-23 | 440.25 |
| 2002-08-26 | 436.81 |
| 2002-08-27 | 446.66 |
| 2002-08-28 | 431.32 |
| 2002-08-29 | 425.85 |
| 2002-08-30 | 431.07 |
| 2002-09-02 | . |
| 2002-09-03 | 413.23 |
| 2002-09-04 | 416.32 |
| 2002-09-05 | 417.29 |
| 2002-09-06 | 426.55 |
| 2002-09-09 | 422.55 |
| 2002-09-10 | 423.19 |
| 2002-09-11 | 429.93 |
| 2002-09-12 | 421.20 |
| 2002-09-13 | 413.13 |
| 2002-09-16 | 408.97 |
| 2002-09-17 | 403.05 |
| 2002-09-18 | 401.90 |
| 2002-09-19 | 395.22 |
| 2002-09-20 | 400.83 |
| 2002-09-23 | 390.56 |
| 2002-09-24 | 389.87 |
| 2002-09-25 | 396.82 |
| 2002-09-26 | 417.04 |
| 2002-09-27 | 413.87 |
| 2002-09-30 | 414.51 |
| 2002-10-01 | 410.71 |
| 2002-10-02 | 422.05 |
| 2002-10-03 | 421.71 |
| 2002-10-04 | 416.84 |
| 2002-10-07 | 409.58 |
| 2002-10-08 | 405.19 |
| 2002-10-09 | 401.77 |
| 2002-10-10 | 402.81 |
| 2002-10-11 | 413.96 |
| 2002-10-14 | 412.98 |
| 2002-10-15 | 426.07 |
| 2002-10-16 | 419.95 |
| 2002-10-17 | 410.48 |
| 2002-10-18 | 406.38 |
| 2002-10-21 | 400.38 |
| 2002-10-22 | 404.37 |
| 2002-10-23 | 399.90 |
| 2002-10-24 | 408.09 |
| 2002-10-25 | 415.83 |
| 2002-10-28 | 411.70 |
| 2002-10-29 | 403.11 |
| 2002-10-30 | 406.97 |
| 2002-10-31 | 413.27 |
| 2002-11-01 | 409.51 |
| 2002-11-04 | 412.97 |
| 2002-11-05 | 418.66 |
| 2002-11-06 | 419.21 |
| 2002-11-07 | 415.45 |
| 2002-11-08 | 412.66 |
| 2002-11-11 | 409.76 |
| 2002-11-12 | 413.95 |
| 2002-11-13 | 414.66 |
| 2002-11-14 | 416.46 |
| 2002-11-15 | 423.02 |
| 2002-11-18 | 421.33 |
| 2002-11-19 | 421.02 |
| 2002-11-20 | 418.65 |
| 2002-11-21 | 422.93 |
| 2002-11-22 | 420.28 |
| 2002-11-25 | 415.27 |
| 2002-11-26 | 416.58 |
| 2002-11-27 | 416.71 |
| 2002-11-28 | . |
| 2002-11-29 | 407.90 |
| 2002-12-02 | 410.59 |
| 2002-12-03 | 403.35 |
| 2002-12-04 | 407.12 |
| 2002-12-05 | 403.26 |
| 2002-12-06 | 404.18 |
| 2002-12-09 | 401.88 |
| 2002-12-10 | 405.31 |
| 2002-12-11 | 403.72 |
| 2002-12-12 | 403.77 |
| 2002-12-13 | 404.99 |
| 2002-12-16 | 409.76 |
| 2002-12-17 | 413.86 |
| 2002-12-18 | 404.61 |
| 2002-12-19 | 404.66 |
| 2002-12-20 | 401.69 |
| 2002-12-23 | 399.41 |
| 2002-12-24 | 402.22 |
| 2002-12-25 | . |
| 2002-12-26 | 402.85 |
| 2002-12-27 | 393.40 |
| 2002-12-30 | 398.51 |
| 2002-12-31 | 401.36 |
| 2003-01-01 | . |
| 2003-01-02 | 396.06 |
| 2003-01-03 | 419.56 |
| 2003-01-06 | 424.00 |
| 2003-01-07 | 419.84 |
| 2003-01-08 | 418.41 |
| 2003-01-09 | 417.86 |
| 2003-01-10 | 420.14 |
| 2003-01-13 | 418.46 |
| 2003-01-14 | 424.93 |
| 2003-01-15 | 419.21 |
| 2003-01-16 | 418.49 |
| 2003-01-17 | 418.22 |
| 2003-01-20 | . |
| 2003-01-21 | 410.74 |
| 2003-01-22 | 404.50 |
| 2003-01-23 | 411.40 |
| 2003-01-24 | 406.46 |
| 2003-01-27 | 386.32 |
| 2003-01-28 | 382.19 |
| 2003-01-29 | 397.24 |
| 2003-01-30 | 400.64 |
| 2003-01-31 | 397.86 |
| 2003-02-03 | 400.71 |
| 2003-02-04 | 396.23 |
| 2003-02-05 | 396.15 |
| 2003-02-06 | 386.74 |
| 2003-02-07 | 387.40 |
| 2003-02-10 | 381.74 |
| 2003-02-11 | 386.71 |
| 2003-02-12 | 375.80 |
| 2003-02-13 | 377.72 |
| 2003-02-14 | 383.20 |
| 2003-02-17 | . |
| 2003-02-18 | 377.76 |
| 2003-02-19 | 371.05 |
| 2003-02-20 | 374.55 |
| 2003-02-21 | 376.92 |
| 2003-02-24 | 370.92 |
| 2003-02-25 | 365.95 |
| 2003-02-26 | 376.23 |
| 2003-02-27 | 376.34 |
| 2003-02-28 | 381.85 |
| 2003-03-03 | 391.59 |
| 2003-03-04 | 384.95 |
| 2003-03-05 | 381.40 |
| 2003-03-06 | 380.29 |
| 2003-03-07 | 380.86 |
| 2003-03-10 | 371.05 |
| 2003-03-11 | 365.69 |
| 2003-03-12 | 361.63 |
| 2003-03-13 | 357.49 |
| 2003-03-14 | 371.03 |
| 2003-03-17 | 378.41 |
| 2003-03-18 | 381.38 |
| 2003-03-19 | 391.02 |
| 2003-03-20 | 399.79 |
| 2003-03-21 | 411.29 |
| 2003-03-24 | 395.56 |
| 2003-03-25 | 400.60 |
| 2003-03-26 | 395.31 |
| 2003-03-27 | 391.17 |
| 2003-03-28 | 393.66 |
| 2003-03-31 | 387.85 |
| 2003-04-01 | 389.71 |
| 2003-04-02 | 395.64 |
| 2003-04-03 | 399.29 |
| 2003-04-04 | 403.92 |
| 2003-04-07 | 408.14 |
| 2003-04-08 | 408.41 |
| 2003-04-09 | 412.33 |
| 2003-04-10 | 401.82 |
| 2003-04-11 | 402.05 |
| 2003-04-14 | 405.08 |
| 2003-04-15 | 412.14 |
| 2003-04-16 | 408.46 |
| 2003-04-17 | 407.75 |
| 2003-04-18 | . |
| 2003-04-21 | 403.77 |
| 2003-04-22 | 411.78 |
| 2003-04-23 | 414.57 |
| 2003-04-24 | 413.09 |
| 2003-04-25 | 409.61 |
| 2003-04-28 | 414.30 |
| 2003-04-29 | 408.57 |
| 2003-04-30 | 415.87 |
| 2003-05-01 | 420.75 |
| 2003-05-02 | 418.65 |
| 2003-05-05 | 425.86 |
| 2003-05-06 | 431.29 |
| 2003-05-07 | 432.50 |
| 2003-05-08 | 425.93 |
| 2003-05-09 | 427.57 |
| 2003-05-12 | 423.71 |
| 2003-05-13 | 424.49 |
| 2003-05-14 | 426.71 |
| 2003-05-15 | 424.77 |
| 2003-05-16 | 431.34 |
| 2003-05-19 | 430.29 |
| 2003-05-20 | 433.77 |
| 2003-05-21 | 431.09 |
| 2003-05-22 | 442.71 |
| 2003-05-23 | 446.20 |
| 2003-05-26 | . |
| 2003-05-27 | 444.63 |
| 2003-05-28 | 450.75 |
| 2003-05-29 | 453.45 |
| 2003-05-30 | 440.53 |
| 2003-06-02 | 455.41 |
| 2003-06-03 | 448.79 |
| 2003-06-04 | 448.79 |
| 2003-06-05 | 445.59 |
| 2003-06-06 | 446.29 |
| 2003-06-09 | 450.78 |
| 2003-06-10 | 447.81 |
| 2003-06-11 | 451.51 |
| 2003-06-12 | 451.53 |
| 2003-06-13 | 445.87 |
| 2003-06-16 | 460.78 |
| 2003-06-17 | 466.68 |
| 2003-06-18 | 466.59 |
| 2003-06-19 | 462.61 |
| 2003-06-20 | 460.81 |
| 2003-06-23 | 450.45 |
| 2003-06-24 | 451.79 |
| 2003-06-25 | 454.58 |
| 2003-06-26 | 453.44 |
| 2003-06-27 | 452.09 |
| 2003-06-30 | 448.20 |
| 2003-07-01 | 440.95 |
| 2003-07-02 | 443.49 |
| 2003-07-03 | 446.83 |
| 2003-07-04 | . |
| 2003-07-07 | 444.10 |
| 2003-07-08 | 441.56 |
| 2003-07-09 | 442.85 |
| 2003-07-10 | 444.03 |
| 2003-07-11 | 446.81 |
| 2003-07-14 | 449.70 |
| 2003-07-15 | 443.02 |
| 2003-07-16 | 437.00 |
| 2003-07-17 | 439.01 |
| 2003-07-18 | 437.70 |
| 2003-07-21 | 440.40 |
| 2003-07-22 | 440.38 |
| 2003-07-23 | 451.28 |
| 2003-07-24 | 458.16 |
| 2003-07-25 | 458.35 |
| 2003-07-28 | 458.59 |
| 2003-07-29 | 455.81 |
| 2003-07-30 | 455.56 |
| 2003-07-31 | 451.58 |
| 2003-08-01 | 448.83 |
| 2003-08-04 | 449.16 |
| 2003-08-05 | 449.39 |
| 2003-08-06 | 448.28 |
| 2003-08-07 | 446.91 |
| 2003-08-08 | 443.89 |
| 2003-08-11 | 443.30 |
| 2003-08-12 | 443.31 |
| 2003-08-13 | 440.49 |
| 2003-08-14 | 443.56 |
| 2003-08-15 | 448.98 |
| 2003-08-18 | 445.87 |
| 2003-08-19 | 441.27 |
| 2003-08-20 | 439.21 |
| 2003-08-21 | 437.13 |
| 2003-08-22 | 436.84 |
| 2003-08-25 | 434.31 |
| 2003-08-26 | 431.92 |
| 2003-08-27 | 431.56 |
| 2003-08-28 | 430.29 |
| 2003-08-29 | 428.72 |
| 2003-09-01 | . |
| 2003-09-02 | 429.27 |
| 2003-09-03 | 434.92 |
| 2003-09-04 | 439.95 |
| 2003-09-05 | 451.26 |
| 2003-09-08 | 457.21 |
| 2003-09-09 | 456.81 |
| 2003-09-10 | 458.57 |
| 2003-09-11 | 459.85 |
| 2003-09-12 | 461.83 |
| 2003-09-15 | 463.98 |
| 2003-09-16 | 465.43 |
| 2003-09-17 | 467.06 |
| 2003-09-18 | 466.58 |
| 2003-09-19 | 467.80 |
| 2003-09-22 | 462.12 |
| 2003-09-23 | 463.19 |
| 2003-09-24 | 458.19 |
| 2003-09-25 | 457.92 |
| 2003-09-26 | 452.71 |
| 2003-09-29 | 452.37 |
| 2003-09-30 | 456.99 |
| 2003-10-01 | 458.67 |
| 2003-10-02 | 458.38 |
| 2003-10-03 | 460.52 |
| 2003-10-06 | 458.23 |
| 2003-10-07 | 460.09 |
| 2003-10-08 | 463.26 |
| 2003-10-09 | 468.99 |
| 2003-10-10 | 471.53 |
| 2003-10-13 | 473.50 |
| 2003-10-14 | 470.24 |
| 2003-10-15 | 466.02 |
| 2003-10-16 | 468.26 |
| 2003-10-17 | 463.56 |
| 2003-10-20 | 469.26 |
| 2003-10-21 | 466.28 |
| 2003-10-22 | 461.55 |
| 2003-10-23 | 458.54 |
| 2003-10-24 | 461.55 |
| 2003-10-27 | 461.87 |
| 2003-10-28 | 457.20 |
| 2003-10-29 | 454.87 |
| 2003-10-30 | 457.65 |
| 2003-10-31 | 454.77 |
| 2003-11-03 | 455.21 |
| 2003-11-04 | 449.56 |
| 2003-11-05 | 444.35 |
| 2003-11-06 | 445.89 |
| 2003-11-07 | 450.71 |
| 2003-11-10 | 446.86 |
| 2003-11-11 | 452.62 |
| 2003-11-12 | 458.83 |
| 2003-11-13 | 470.29 |
| 2003-11-14 | 487.65 |
| 2003-11-17 | 484.76 |
| 2003-11-18 | 488.64 |
| 2003-11-19 | 484.82 |
| 2003-11-20 | 489.92 |
| 2003-11-21 | 491.25 |
| 2003-11-24 | 491.46 |
| 2003-11-25 | 489.50 |
| 2003-11-26 | 493.56 |
| 2003-11-27 | . |
| 2003-11-28 | 498.03 |
| 2003-12-01 | 498.52 |
| 2003-12-02 | 503.27 |
| 2003-12-03 | 507.25 |
| 2003-12-04 | 507.62 |
| 2003-12-05 | 508.78 |
| 2003-12-08 | 512.51 |
| 2003-12-09 | 515.99 |
| 2003-12-10 | 515.42 |
| 2003-12-11 | 515.40 |
| 2003-12-12 | 519.39 |
| 2003-12-15 | 522.68 |
| 2003-12-16 | 520.04 |
| 2003-12-17 | 519.88 |
| 2003-12-18 | 529.59 |
| 2003-12-19 | 526.16 |
| 2003-12-22 | 527.44 |
| 2003-12-23 | 529.96 |
| 2003-12-24 | 533.44 |
| 2003-12-25 | . |
| 2003-12-26 | 532.42 |
| 2003-12-29 | 535.51 |
| 2003-12-30 | 540.41 |
| 2003-12-31 | 543.93 |
| 2004-01-01 | . |
| 2004-01-02 | 542.78 |
| 2004-01-05 | 553.64 |
| 2004-01-06 | 555.77 |
| 2004-01-07 | 550.35 |
| 2004-01-08 | 547.66 |
| 2004-01-09 | 548.98 |
| 2004-01-12 | 545.44 |
| 2004-01-13 | 546.07 |
| 2004-01-14 | 549.02 |
| 2004-01-15 | 542.08 |
| 2004-01-16 | 538.69 |
| 2004-01-19 | . |
| 2004-01-20 | 544.76 |
| 2004-01-21 | 549.54 |
| 2004-01-22 | 558.92 |
| 2004-01-23 | 561.11 |
| 2004-01-26 | 557.24 |
| 2004-01-27 | 562.27 |
| 2004-01-28 | 560.72 |
| 2004-01-29 | 554.80 |
| 2004-01-30 | 542.74 |
| 2004-02-02 | 551.43 |
| 2004-02-03 | 551.24 |
| 2004-02-04 | 553.95 |
| 2004-02-05 | 557.77 |
| 2004-02-06 | 567.75 |
| 2004-02-09 | 569.54 |
| 2004-02-10 | 569.81 |
| 2004-02-11 | 567.05 |
| 2004-02-12 | 567.41 |
| 2004-02-13 | 565.88 |
| 2004-02-16 | . |
| 2004-02-17 | 565.08 |
| 2004-02-18 | 561.29 |
| 2004-02-19 | 553.41 |
| 2004-02-20 | 544.85 |
| 2004-02-23 | 548.15 |
| 2004-02-24 | 549.93 |
| 2004-02-25 | 543.66 |
| 2004-02-26 | 541.96 |
| 2004-02-27 | 546.43 |
| 2004-03-01 | 554.09 |
| 2004-03-02 | 550.29 |
| 2004-03-03 | 541.74 |
| 2004-03-04 | 546.49 |
| 2004-03-05 | 550.04 |
| 2004-03-08 | 546.27 |
| 2004-03-09 | 549.93 |
| 2004-03-10 | 547.40 |
| 2004-03-11 | 531.17 |
| 2004-03-12 | 526.64 |
| 2004-03-15 | 525.01 |
| 2004-03-16 | 527.57 |
| 2004-03-17 | 524.28 |
| 2004-03-18 | 528.60 |
| 2004-03-19 | 528.04 |
| 2004-03-22 | 516.78 |
| 2004-03-23 | 517.33 |
| 2004-03-24 | 516.67 |
| 2004-03-25 | 524.42 |
| 2004-03-26 | 517.28 |
| 2004-03-29 | 519.30 |
| 2004-03-30 | 520.42 |
| 2004-03-31 | 524.74 |
| 2004-04-01 | 536.66 |
| 2004-04-02 | 528.24 |
| 2004-04-05 | 528.66 |
| 2004-04-06 | 526.27 |
| 2004-04-07 | 534.39 |
| 2004-04-08 | 540.09 |
| 2004-04-09 | . |
| 2004-04-12 | 539.35 |
| 2004-04-13 | 526.55 |
| 2004-04-14 | 528.30 |
| 2004-04-15 | 541.05 |
| 2004-04-16 | 548.04 |
| 2004-04-19 | 553.06 |
| 2004-04-20 | 546.24 |
| 2004-04-21 | 543.72 |
| 2004-04-22 | 537.91 |
| 2004-04-23 | 538.07 |
| 2004-04-26 | 559.32 |
| 2004-04-27 | 559.19 |
| 2004-04-28 | 549.31 |
| 2004-04-29 | 556.75 |
| 2004-04-30 | 556.63 |
| 2004-05-03 | 555.80 |
| 2004-05-04 | 564.51 |
| 2004-05-05 | 571.41 |
| 2004-05-06 | 566.29 |
| 2004-05-07 | 561.56 |
| 2004-05-10 | 545.76 |
| 2004-05-11 | 549.24 |
| 2004-05-12 | 548.36 |
| 2004-05-13 | 551.92 |
| 2004-05-14 | 552.00 |
| 2004-05-17 | 554.87 |
| 2004-05-18 | 557.36 |
| 2004-05-19 | 564.00 |
| 2004-05-20 | 558.53 |
| 2004-05-21 | 555.70 |
| 2004-05-24 | 555.23 |
| 2004-05-25 | 559.30 |
| 2004-05-26 | 560.76 |
| 2004-05-27 | 571.21 |
| 2004-05-28 | 562.66 |
| 2004-05-31 | . |
| 2004-06-01 | 559.93 |
| 2004-06-02 | 567.31 |
| 2004-06-03 | 567.65 |
| 2004-06-04 | 570.59 |
| 2004-06-07 | 576.37 |
| 2004-06-08 | 575.75 |
| 2004-06-09 | 567.20 |
| 2004-06-10 | 563.73 |
| 2004-06-11 | . |
| 2004-06-14 | 556.63 |
| 2004-06-15 | 560.32 |
| 2004-06-16 | 560.09 |
| 2004-06-17 | 563.77 |
| 2004-06-18 | 570.20 |
| 2004-06-21 | 570.46 |
| 2004-06-22 | 563.42 |
| 2004-06-23 | 561.19 |
| 2004-06-24 | 564.97 |
| 2004-06-25 | 559.95 |
| 2004-06-28 | 559.23 |
| 2004-06-29 | 551.08 |
| 2004-06-30 | 546.00 |
| 2004-07-01 | 549.06 |
| 2004-07-02 | 559.39 |
| 2004-07-05 | . |
| 2004-07-06 | 550.25 |
| 2004-07-07 | 553.85 |
| 2004-07-08 | 562.92 |
| 2004-07-09 | 557.44 |
| 2004-07-12 | 556.46 |
| 2004-07-13 | 548.62 |
| 2004-07-14 | 555.66 |
| 2004-07-15 | 547.96 |
| 2004-07-16 | 546.66 |
| 2004-07-19 | 539.94 |
| 2004-07-20 | 555.97 |
| 2004-07-21 | 558.23 |
| 2004-07-22 | 555.11 |
| 2004-07-23 | 548.26 |
| 2004-07-26 | 544.24 |
| 2004-07-27 | 542.53 |
| 2004-07-28 | 541.18 |
| 2004-07-29 | 543.59 |
| 2004-07-30 | 543.49 |
| 2004-08-02 | 544.28 |
| 2004-08-03 | 547.77 |
| 2004-08-04 | 548.43 |
| 2004-08-05 | 544.48 |
| 2004-08-06 | 543.45 |
| 2004-08-09 | 540.04 |
| 2004-08-10 | 543.73 |
| 2004-08-11 | 539.23 |
| 2004-08-12 | 545.41 |
| 2004-08-13 | 547.08 |
| 2004-08-16 | 547.35 |
| 2004-08-17 | 547.68 |
| 2004-08-18 | 546.29 |
| 2004-08-19 | 551.86 |
| 2004-08-20 | 546.90 |
| 2004-08-23 | 544.69 |
| 2004-08-24 | 540.12 |
| 2004-08-25 | 540.14 |
| 2004-08-26 | 546.46 |
| 2004-08-27 | 547.59 |
| 2004-08-30 | 548.09 |
| 2004-08-31 | 551.41 |
| 2004-09-01 | 560.26 |
| 2004-09-02 | 558.28 |
| 2004-09-03 | 555.01 |
| 2004-09-06 | . |
| 2004-09-07 | 560.22 |
| 2004-09-08 | 561.41 |
| 2004-09-09 | 559.73 |
| 2004-09-10 | 566.00 |
| 2004-09-13 | 568.01 |
| 2004-09-14 | 566.11 |
| 2004-09-15 | 561.40 |
| 2004-09-16 | 559.85 |
| 2004-09-17 | 561.80 |
| 2004-09-20 | 564.23 |
| 2004-09-21 | 575.96 |
| 2004-09-22 | 574.22 |
| 2004-09-23 | 571.88 |
| 2004-09-24 | 568.99 |
| 2004-09-27 | 565.70 |
| 2004-09-28 | 570.49 |
| 2004-09-29 | 572.85 |
| 2004-09-30 | 569.54 |
| 2004-10-01 | 573.79 |
| 2004-10-04 | 572.23 |
| 2004-10-05 | 573.11 |
| 2004-10-06 | 572.41 |
| 2004-10-07 | 558.02 |
| 2004-10-08 | 561.95 |
| 2004-10-11 | 558.57 |
| 2004-10-12 | 553.74 |
| 2004-10-13 | 556.16 |
| 2004-10-14 | 555.22 |
| 2004-10-15 | 558.35 |
| 2004-10-18 | 561.10 |
| 2004-10-19 | 567.56 |
| 2004-10-20 | 565.93 |
| 2004-10-21 | 566.70 |
| 2004-10-22 | 567.97 |
| 2004-10-25 | 566.27 |
| 2004-10-26 | 566.10 |
| 2004-10-27 | 572.92 |
| 2004-10-28 | 580.76 |
| 2004-10-29 | 573.54 |
| 2004-11-01 | 578.39 |
| 2004-11-02 | 577.50 |
| 2004-11-03 | 593.91 |
| 2004-11-04 | 598.72 |
| 2004-11-05 | 603.70 |
| 2004-11-08 | 599.34 |
| 2004-11-09 | 591.57 |
| 2004-11-10 | 597.81 |
| 2004-11-11 | 599.95 |
| 2004-11-12 | 603.27 |
| 2004-11-15 | 599.96 |
| 2004-11-16 | 601.44 |
| 2004-11-17 | 605.98 |
| 2004-11-18 | 604.31 |
| 2004-11-19 | 595.72 |
| 2004-11-22 | 589.75 |
| 2004-11-23 | 585.44 |
| 2004-11-24 | 586.85 |
| 2004-11-25 | . |
| 2004-11-26 | 594.55 |
| 2004-11-29 | 594.69 |
| 2004-11-30 | 584.80 |
| 2004-12-01 | 591.12 |
| 2004-12-02 | 592.91 |
| 2004-12-03 | 597.72 |
| 2004-12-06 | 593.89 |
| 2004-12-07 | 598.07 |
| 2004-12-08 | 588.15 |
| 2004-12-09 | 590.05 |
| 2004-12-10 | 589.30 |
| 2004-12-13 | 595.65 |
| 2004-12-14 | 600.28 |
| 2004-12-15 | 605.74 |
| 2004-12-16 | 600.55 |
| 2004-12-17 | 594.17 |
| 2004-12-20 | 608.12 |
| 2004-12-21 | 604.40 |
| 2004-12-22 | 609.02 |
| 2004-12-23 | 614.13 |
| 2004-12-24 | . |
| 2004-12-27 | 618.88 |
| 2004-12-28 | 620.73 |
| 2004-12-29 | 622.02 |
| 2004-12-30 | 623.83 |
| 2004-12-31 | 621.78 |
| 2005-01-03 | 622.10 |
| 2005-01-04 | 611.02 |
| 2005-01-05 | 604.71 |
| 2005-01-06 | 601.20 |
| 2005-01-07 | 593.42 |
| 2005-01-10 | 595.98 |
| 2005-01-11 | 593.00 |
| 2005-01-12 | 592.23 |
| 2005-01-13 | 592.17 |
| 2005-01-14 | 593.13 |
| 2005-01-17 | . |
| 2005-01-18 | 591.77 |
| 2005-01-19 | 593.52 |
| 2005-01-20 | 585.24 |
| 2005-01-21 | 587.21 |
| 2005-01-24 | 592.50 |
| 2005-01-25 | 587.85 |
| 2005-01-26 | 593.73 |
| 2005-01-27 | 591.66 |
#2005-01-28| 585.03
#2005-01-31| 588.12
#2005-02-01| 586.23
#2005-02-02| 579.90
#2005-02-03| 579.05
#2005-02-04| 578.52
#2005-02-07| 575.00
#2005-02-08| 571.51
#2005-02-09| 574.84
#2005-02-10| 579.75
#2005-02-11| 581.61
#2005-02-14| 585.90
#2005-02-15| 588.85
#2005-02-16| 587.51
#2005-02-17| 585.77
#2005-02-18| 590.11
#2005-02-21| .
#2005-02-22| 612.61
#2005-02-23| 602.05
#2005-02-24| 601.31
#2005-02-25| 605.45
#2005-02-28| 609.04
#2005-03-01| 609.14
#2005-03-02| 610.80
#2005-03-03| 605.39
#2005-03-04| 612.18
#2005-03-07| 605.01
#2005-03-08| 607.68
#2005-03-09| 601.65
#2005-03-10| 603.64
#2005-03-11| 607.51
#2005-03-14| 598.71
#2005-03-15| 608.14
#2005-03-16| 609.51
#2005-03-17| 608.80
#2005-03-18| 598.40
#2005-03-21| 598.60
#2005-03-22| 598.74
#2005-03-23| 591.86
#2005-03-24| 590.80
#2005-03-25| .
#2005-03-28| 587.29
#2005-03-29| 591.18
#2005-03-30| 593.51
#2005-03-31| 590.72
#2005-04-01| 589.89
#2005-04-04| 578.93
#2005-04-05| 588.15
#2005-04-06| 596.55
#2005-04-07| 596.06
#2005-04-08| 594.43
#2005-04-11| 597.64
#2005-04-12| 594.22
#2005-04-13| 594.27
#2005-04-14| 594.59
#2005-04-15| 612.16
#2005-04-18| 608.28
#2005-04-19| 622.92
#2005-04-20| 623.21
#2005-04-21| 626.74
#2005-04-22| 627.57
#2005-04-25| 619.21
#2005-04-26| 625.07
#2005-04-27| 621.88
#2005-04-28| 625.33
#2005-04-29| 629.85
#2005-05-02| 627.43
#2005-05-03| 634.54
#2005-05-04| 644.39
#2005-05-05| 640.91
#2005-05-06| 639.34
#2005-05-09| 636.04
#2005-05-10| 630.92
#2005-05-11| 628.50
#2005-05-12| 626.37
#2005-05-13| 624.83
#2005-05-16| 623.70
#2005-05-17| 625.69
#2005-05-18| 628.37
#2005-05-19| 628.92
#2005-05-20| 625.56
#2005-05-23| 629.58
#2005-05-24| 640.79
#2005-05-25| 646.63
#2005-05-26| 647.80
#2005-05-27| 650.84
#2005-05-30| .
#2005-05-31| 641.31
#2005-06-01| 645.90
#2005-06-02| 646.50
#2005-06-03| 645.15
#2005-06-06| 644.99
#2005-06-07| 648.89
#2005-06-08| 650.60
#2005-06-09| 645.91
#2005-06-10| 638.16
#2005-06-13| 637.15
#2005-06-14| 636.38
#2005-06-15| 636.77
#2005-06-16| 631.45
#2005-06-17| 637.66
#2005-06-20| 631.56
#2005-06-21| 641.31
#2005-06-22| 638.09
#2005-06-23| 631.51
#2005-06-24| 630.48
#2005-06-27| 630.84
#2005-06-28| 625.37
#2005-06-29| 630.53
#2005-06-30| 633.40
#2005-07-01| 628.19
#2005-07-04| .
#2005-07-05| 625.96
#2005-07-06| 627.15
#2005-07-07| 625.67
#2005-07-08| 627.41
#2005-07-11| 635.77
#2005-07-12| 638.25
#2005-07-13| 636.05
#2005-07-14| 641.48
#2005-07-15| 642.61
#2005-07-18| 645.33
#2005-07-19| 639.88
#2005-07-20| 651.78
#2005-07-21| 653.93
#2005-07-22| 653.28
#2005-07-25| 652.90
#2005-07-26| 652.94
#2005-07-27| 653.08
#2005-07-28| 658.30
#2005-07-29| 661.90
#2005-08-01| 670.07
#2005-08-02| 679.85
#2005-08-03| 682.84
#2005-08-04| 682.18
#2005-08-05| 676.44
#2005-08-08| 680.93
#2005-08-09| 682.26
#2005-08-10| 684.99
#2005-08-11| 687.66
#2005-08-12| 685.39
#2005-08-15| 677.08
#2005-08-16| 675.73
#2005-08-17| 680.98
#2005-08-18| 670.90
#2005-08-19| 671.76
#2005-08-22| 671.92
#2005-08-23| 662.13
#2005-08-24| 661.71
#2005-08-25| 662.66
#2005-08-26| 658.00
#2005-08-29| 656.93
#2005-08-30| 655.08
#2005-08-31| 664.40
#2005-09-01| 677.84
#2005-09-02| 680.63
#2005-09-05| .
#2005-09-06| 683.49
#2005-09-07| 688.17
#2005-09-08| 688.00
#2005-09-09| 692.87
#2005-09-12| 687.44
#2005-09-13| 682.74
#2005-09-14| 689.59
#2005-09-15| 682.17
#2005-09-16| 687.16
#2005-09-19| 682.03
#2005-09-20| 687.74
#2005-09-21| 685.35
#2005-09-22| 682.18
#2005-09-23| 681.19
#2005-09-26| 681.80
#2005-09-27| 676.91
#2005-09-28| 677.88
#2005-09-29| 676.14
#2005-09-30| 688.32
#2005-10-03| 693.52
#2005-10-04| 695.99
#2005-10-05| 701.66
#2005-10-06| 705.69
#2005-10-07| 704.31
#2005-10-10| 701.62
#2005-10-11| 705.71
#2005-10-12| 703.95
#2005-10-13| 690.72
#2005-10-14| 696.14
#2005-10-17| 696.89
#2005-10-18| 711.41
#2005-10-19| 706.06
#2005-10-20| 707.92
#2005-10-21| 702.83
#2005-10-24| 709.84
#2005-10-25| 720.36
#2005-10-26| 721.67
#2005-10-27| 720.52
#2005-10-28| 714.78
#2005-10-31| 722.51
#2005-11-01| 725.24
#2005-11-02| 728.92
#2005-11-03| 730.74
#2005-11-04| 720.78
#2005-11-07| 725.65
#2005-11-08| 728.64
#2005-11-09| 717.60
#2005-11-10| 718.56
#2005-11-11| 727.55
#2005-11-14| 716.61
#2005-11-15| 714.99
#2005-11-16| 707.05
#2005-11-17| 708.62
#2005-11-18| 716.71
#2005-11-21| 721.38
#2005-11-22| 725.64
#2005-11-23| 730.67
#2005-11-24| .
#2005-11-25| 725.21
#2005-11-28| 718.83
#2005-11-29| 718.28
#2005-11-30| 716.14
#2005-12-01| 721.92
#2005-12-02| 725.26
#2005-12-05| 728.79
#2005-12-06| 734.00
#2005-12-07| 732.94
#2005-12-08| 736.48
#2005-12-09| 738.55
#2005-12-12| 739.04
#2005-12-13| 736.53
#2005-12-14| 739.40
#2005-12-15| 725.84
#2005-12-16| 722.22
#2005-12-19| 727.50
#2005-12-20| 719.69
#2005-12-21| 711.96
#2005-12-22| 709.96
#2005-12-23| 706.67
#2005-12-26| .
#2005-12-27| 711.97
#2005-12-28| 715.89
#2005-12-29| 719.26
#2005-12-30| 715.14
#2006-01-02| .
#2006-01-03| 724.52
#2006-01-04| 738.48
#2006-01-05| 739.29
#2006-01-06| 746.12
#2006-01-09| 737.28
#2006-01-10| 728.72
#2006-01-11| 731.50
#2006-01-12| 734.64
#2006-01-13| 744.99
#2006-01-16| .
#2006-01-17| 750.63
#2006-01-18| 753.46
#2006-01-19| 743.85
#2006-01-20| 743.00
#2006-01-23| 755.91
#2006-01-24| 761.63
#2006-01-25| 755.82
#2006-01-26| 749.83
#2006-01-27| 745.87
#2006-01-30| 741.59
#2006-01-31| 751.52
#2006-02-01| 746.11
#2006-02-02| 741.80
#2006-02-03| 744.66
#2006-02-06| 732.69
#2006-02-07| 731.24
#2006-02-08| 733.56
#2006-02-09| 731.32
#2006-02-10| 724.17
#2006-02-13| 726.39
#2006-02-14| 727.02
#2006-02-15| 724.89
#2006-02-16| 724.90
#2006-02-17| 723.74
#2006-02-20| .
#2006-02-21| 727.85
#2006-02-22| 726.16
#2006-02-23| 729.63
#2006-02-24| 722.89
#2006-02-27| 726.15
#2006-02-28| 723.20
#2006-03-01| 733.20
#2006-03-02| 734.98
#2006-03-03| 739.53
#2006-03-06| 737.88
#2006-03-07| 730.62
#2006-03-08| 740.75
#2006-03-09| 739.86
#2006-03-10| 743.62
#2006-03-13| 752.58
#2006-03-14| 753.08
#2006-03-15| 755.44
#2006-03-16| 759.46
#2006-03-17| 763.64
#2006-03-20| 763.32
#2006-03-21| 757.39
#2006-03-22| 760.99
#2006-03-23| 745.54
#2006-03-24| 748.57
#2006-03-27| 743.77
#2006-03-28| 748.44
#2006-03-29| 741.80
#2006-03-30| 753.47
#2006-03-31| 744.19
#2006-04-03| 746.78
#2006-04-04| 751.67
#2006-04-05| 757.18
#2006-04-06| 757.03
#2006-04-07| 749.07
#2006-04-10| 752.09
#2006-04-11| 746.64
#2006-04-12| 741.57
#2006-04-13| 746.37
#2006-04-14| .
#2006-04-17| 759.93
#2006-04-18| 751.20
#2006-04-19| 758.15
#2006-04-20| 753.30
#2006-04-21| 759.70
#2006-04-24| 759.37
#2006-04-25| 756.10
#2006-04-26| 756.02
#2006-04-27| 766.96
#2006-04-28| 772.45
#2006-05-01| 777.05
#2006-05-02| 782.44
#2006-05-03| 767.96
#2006-05-04| 772.39
#2006-05-05| 776.12
#2006-05-08| 775.85
#2006-05-09| 790.82
#2006-05-10| 786.79
#2006-05-11| 787.99
#2006-05-12| 790.88
#2006-05-15| 780.55
#2006-05-16| 795.13
#2006-05-17| 776.73
#2006-05-18| 778.26
#2006-05-19| 764.67
#2006-05-22| 763.26
#2006-05-23| 769.64
#2006-05-24| 755.84
#2006-05-25| 755.84
#2006-05-26| 765.50
#2006-05-29| .
#2006-05-30| 767.28
#2006-05-31| 766.27
#2006-06-01| 762.68
#2006-06-02| 777.89
#2006-06-05| 779.34
#2006-06-06| 762.83
#2006-06-07| 768.62
#2006-06-08| 749.04
#2006-06-09| 757.32
#2006-06-12| 746.28
#2006-06-13| 733.87
#2006-06-14| 735.06
#2006-06-15| 738.28
#2006-06-16| 737.41
#2006-06-19| 732.72
#2006-06-20| 738.58
#2006-06-21| 742.64
#2006-06-22| 746.24
#2006-06-23| 747.04
#2006-06-26| 746.00
#2006-06-27| 740.36
#2006-06-28| 740.04
#2006-06-29| 750.76
#2006-06-30| 771.89
#2006-07-03| 780.88
#2006-07-04| .
#2006-07-05| 772.40
#2006-07-06| 783.90
#2006-07-07| 784.02
#2006-07-10| 785.08
#2006-07-11| 790.25
#2006-07-12| 793.33
#2006-07-13| 788.02
#2006-07-14| 776.03
#2006-07-17| 771.58
#2006-07-18| 768.02
#2006-07-19| 775.47
#2006-07-20| 790.08
#2006-07-21| 794.97
#2006-07-24| 806.41
#2006-07-25| 804.77
#2006-07-26| 801.62
#2006-07-27| 804.57
#2006-07-28| 814.49
#2006-07-31| 817.00
#2006-08-01| 814.06
#2006-08-02| 812.70
#2006-08-03| 799.57
#2006-08-04| 816.39
#2006-08-07| 806.39
#2006-08-08| 803.11
#2006-08-09| 818.41
#2006-08-10| 803.86
#2006-08-11| 804.30
#2006-08-14| 808.97
#2006-08-15| 824.65
#2006-08-16| 828.82
#2006-08-17| 825.84
#2006-08-18| 819.91
#2006-08-21| 827.95
#2006-08-22| 821.86
#2006-08-23| 820.83
#2006-08-24| 826.98
#2006-08-25| 820.94
#2006-08-28| 823.99
#2006-08-29| 827.70
#2006-08-30| 834.15
#2006-08-31| 828.97
#2006-09-01| 827.52
#2006-09-04| .
#2006-09-05| 824.95
#2006-09-06| 819.77
#2006-09-07| 812.80
#2006-09-08| 813.02
#2006-09-11| 800.87
#2006-09-12| 808.66
#2006-09-13| 806.90
#2006-09-14| 802.84
#2006-09-15| 793.51
#2006-09-18| 803.11
#2006-09-19| 803.33
#2006-09-20| 816.97
#2006-09-21| 813.80
#2006-09-22| 817.51
#2006-09-25| 812.50
#2006-09-26| 815.18
#2006-09-27| 825.30
#2006-09-28| 822.96
#2006-09-29| 816.39
#2006-10-02| 821.23
#2006-10-03| 824.04
#2006-10-04| 819.31
#2006-10-05| 818.28
#2006-10-06| 811.52
#2006-10-09| 814.39
#2006-10-10| 814.11
#2006-10-11| 816.14
#2006-10-12| 813.64
#2006-10-13| 807.77
#2006-10-16| 811.80
#2006-10-17| 810.63
#2006-10-18| 812.61
#2006-10-19| 828.66
#2006-10-20| 834.01
#2006-10-23| 835.01
#2006-10-24| 830.93
#2006-10-25| 833.81
#2006-10-26| 836.35
#2006-10-27| 842.89
#2006-10-30| 838.62
#2006-10-31| 843.58
#2006-11-01| 847.43
#2006-11-02| 852.41
#2006-11-03| 849.22
#2006-11-06| 853.47
#2006-11-07| 858.99
#2006-11-08| 849.10
#2006-11-09| 845.13
#2006-11-10| 841.24
#2006-11-13| 836.04
#2006-11-14| 828.28
#2006-11-15| 835.69
#2006-11-16| 834.02
#2006-11-17| 834.90
#2006-11-20| 839.88
#2006-11-21| 840.10
#2006-11-22| 850.19
#2006-11-23| .
#2006-11-24| 848.44
#2006-11-27| 843.34
#2006-11-28| 831.47
#2006-11-29| 841.35
#2006-11-30| 842.08
#2006-12-01| 833.76
#2006-12-04| 833.58
#2006-12-05| 831.13
#2006-12-06| 836.41
#2006-12-07| 842.75
#2006-12-08| 842.19
#2006-12-11| 838.45
#2006-12-12| 846.78
#2006-12-13| 845.18
#2006-12-14| 848.10
#2006-12-15| 843.05
#2006-12-18| 845.94
#2006-12-19| 847.06
#2006-12-20| 845.17
#2006-12-21| 844.68
#2006-12-22| 839.11
#2006-12-25| .
#2006-12-26| 837.87
#2006-12-27| 841.64
#2006-12-28| 839.31
#2006-12-29| 838.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 852.55
#2007-01-04| 854.95
#2007-01-05| 858.35
#2007-01-08| 850.60
#2007-01-09| 848.17
#2007-01-10| 845.44
#2007-01-11| 855.65
#2007-01-12| 858.77
#2007-01-15| .
#2007-01-16| 868.40
#2007-01-17| 874.54
#2007-01-18| 869.69
#2007-01-19| 874.97
#2007-01-22| 863.45
#2007-01-23| 866.30
#2007-01-24| 867.99
#2007-01-25| 869.14
#2007-01-26| 854.53
#2007-01-29| 858.97
#2007-01-30| 861.65
#2007-01-31| 859.28
#2007-02-01| 872.73
#2007-02-02| 873.04
#2007-02-05| 875.78
#2007-02-06| 882.32
#2007-02-07| 877.95
#2007-02-08| 863.71
#2007-02-09| 857.46
#2007-02-12| 857.23
#2007-02-13| 858.05
#2007-02-14| 872.91
#2007-02-15| 874.31
#2007-02-16| 880.53
#2007-02-19| .
#2007-02-20| 870.14
#2007-02-21| 858.59
#2007-02-22| 848.59
#2007-02-23| 858.01
#2007-02-26| 848.57
#2007-02-27| 832.63
#2007-02-28| 827.19
#2007-03-01| 821.63
#2007-03-02| 825.18
#2007-03-05| 814.14
#2007-03-06| 836.40
#2007-03-07| 843.46
#2007-03-08| 842.33
#2007-03-09| 835.06
#2007-03-12| 837.93
#2007-03-13| 835.91
#2007-03-14| 826.67
#2007-03-15| 833.88
#2007-03-16| 842.50
#2007-03-19| 844.07
#2007-03-20| 847.75
#2007-03-21| 852.47
#2007-03-22| 863.38
#2007-03-23| 855.93
#2007-03-26| 854.32
#2007-03-27| 850.00
#2007-03-28| 844.36
#2007-03-29| 849.63
#2007-03-30| 847.13
#2007-04-02| 838.49
#2007-04-03| 841.54
#2007-04-04| 841.68
#2007-04-05| 850.83
#2007-04-06| .
#2007-04-09| 842.94
#2007-04-10| 853.39
#2007-04-11| 847.67
#2007-04-12| 846.53
#2007-04-13| 857.61
#2007-04-16| 863.98
#2007-04-17| 864.32
#2007-04-18| 877.18
#2007-04-19| 883.32
#2007-04-20| 887.91
#2007-04-23| 889.05
#2007-04-24| 890.15
#2007-04-25| 893.73
#2007-04-26| 894.36
#2007-04-27| 891.90
#2007-04-30| 886.71
#2007-05-01| 881.16
#2007-05-02| 884.93
#2007-05-03| 880.20
#2007-05-04| 893.89
#2007-05-07| 892.89
#2007-05-08| 881.62
#2007-05-09| 883.32
#2007-05-10| 874.10
#2007-05-11| 875.16
#2007-05-14| 870.72
#2007-05-15| 877.95
#2007-05-16| 871.08
#2007-05-17| 865.40
#2007-05-18| 867.44
#2007-05-21| 860.11
#2007-05-22| 852.22
#2007-05-23| 860.80
#2007-05-24| 855.66
#2007-05-25| 860.99
#2007-05-28| .
#2007-05-29| 860.53
#2007-05-30| 858.44
#2007-05-31| 856.78
#2007-06-01| 859.28
#2007-06-04| 857.62
#2007-06-05| 854.45
#2007-06-06| 849.05
#2007-06-07| 835.16
#2007-06-08| 830.97
#2007-06-11| 829.80
#2007-06-12| 824.82
#2007-06-13| 821.88
#2007-06-14| 828.04
#2007-06-15| 841.65
#2007-06-18| 838.13
#2007-06-19| 834.04
#2007-06-20| 834.55
#2007-06-21| 822.62
#2007-06-22| 824.71
#2007-06-25| 825.81
#2007-06-26| 823.62
#2007-06-27| 825.65
#2007-06-28| 834.52
#2007-06-29| 842.27
#2007-07-02| 848.45
#2007-07-03| 846.47
#2007-07-04| .
#2007-07-05| 841.62
#2007-07-06| 844.30
#2007-07-09| 844.79
#2007-07-10| 847.17
#2007-07-11| 846.82
#2007-07-12| 846.22
#2007-07-13| 841.64
#2007-07-16| 844.40
#2007-07-17| 838.68
#2007-07-18| 828.86
#2007-07-19| 846.97
#2007-07-20| 848.12
#2007-07-23| 842.81
#2007-07-24| 840.62
#2007-07-25| 828.75
#2007-07-26| 817.89
#2007-07-27| 815.67
#2007-07-30| 819.76
#2007-07-31| 830.87
#2007-08-01| 832.53
#2007-08-02| 823.32
#2007-08-03| 821.87
#2007-08-06| 829.46
#2007-08-07| 831.28
#2007-08-08| 848.68
#2007-08-09| 835.73
#2007-08-10| 819.58
#2007-08-13| 817.11
#2007-08-14| 806.62
#2007-08-15| 799.78
#2007-08-16| 781.27
#2007-08-17| 796.15
#2007-08-20| 799.10
#2007-08-21| 800.33
#2007-08-22| 805.08
#2007-08-23| 808.38
#2007-08-24| 812.22
#2007-08-27| 814.02
#2007-08-28| 805.27
#2007-08-29| 803.59
#2007-08-30| 802.83
#2007-08-31| 807.18
#2007-09-03| .
#2007-09-04| 813.54
#2007-09-05| 810.21
#2007-09-06| 816.22
#2007-09-07| 816.89
#2007-09-10| 811.53
#2007-09-11| 820.80
#2007-09-12| 826.26
#2007-09-13| 829.75
#2007-09-14| 818.82
#2007-09-17| 815.85
#2007-09-18| 817.32
#2007-09-19| 835.24
#2007-09-20| 841.75
#2007-09-21| 838.16
#2007-09-24| 842.58
#2007-09-25| 840.51
#2007-09-26| 838.04
#2007-09-27| 833.31
#2007-09-28| 838.39
#2007-10-01| 843.10
#2007-10-02| 838.24
#2007-10-03| 833.84
#2007-10-04| 833.68
#2007-10-05| 833.43
#2007-10-08| 829.32
#2007-10-09| 832.62
#2007-10-10| 839.93
#2007-10-11| 844.75
#2007-10-12| 836.94
#2007-10-15| 839.17
#2007-10-16| 820.60
#2007-10-17| 818.37
#2007-10-18| 821.37
#2007-10-19| 809.48
#2007-10-22| 799.76
#2007-10-23| 800.44
#2007-10-24| 799.41
#2007-10-25| 800.05
#2007-10-26| 802.01
#2007-10-29| 798.53
#2007-10-30| 799.00
#2007-10-31| 808.96
#2007-11-01| 803.16
#2007-11-02| 799.89
#2007-11-05| 797.94
#2007-11-06| 804.97
#2007-11-07| 809.79
#2007-11-08| 803.62
#2007-11-09| 798.59
#2007-11-12| 796.68
#2007-11-13| 806.80
#2007-11-14| 824.52
#2007-11-15| 819.98
#2007-11-16| 818.25
#2007-11-19| 805.00
#2007-11-20| 819.43
#2007-11-21| 822.85
#2007-11-22| .
#2007-11-23| 871.78
#2007-11-26| 859.65
#2007-11-27| 872.24
#2007-11-28| 867.11
#2007-11-29| 877.29
#2007-11-30| 872.56
#2007-12-03| 858.31
#2007-12-04| 865.32
#2007-12-05| 869.74
#2007-12-06| 854.62
#2007-12-07| 856.64
#2007-12-10| 860.21
#2007-12-11| 853.46
#2007-12-12| 850.01
#2007-12-13| 833.93
#2007-12-14| 826.55
#2007-12-17| 815.53
#2007-12-18| 811.51
#2007-12-19| 806.94
#2007-12-20| 806.57
#2007-12-21| 805.92
#2007-12-24| 804.84
#2007-12-25| .
#2007-12-26| 810.12
#2007-12-27| 813.91
#2007-12-28| 823.33
#2007-12-31| 821.04
#2008-01-01| .
#2008-01-02| 831.47
#2008-01-03| 820.00
#2008-01-04| 816.65
#2008-01-07| 819.03
#2008-01-08| 853.77
#2008-01-09| 869.72
#2008-01-10| 878.46
#2008-01-11| 869.46
#2008-01-14| 866.21
#2008-01-15| 847.46
#2008-01-16| 836.07
#2008-01-17| 828.01
#2008-01-18| 828.41
#2008-01-21| .
#2008-01-22| 803.36
#2008-01-23| 791.21
#2008-01-24| 805.74
#2008-01-25| 795.71
#2008-01-28| 790.23
#2008-01-29| 787.66
#2008-01-30| 790.15
#2008-01-31| 799.47
#2008-02-01| 810.87
#2008-02-04| 800.52
#2008-02-05| 776.09
#2008-02-06| 785.58
#2008-02-07| 775.84
#2008-02-08| 773.61
#2008-02-11| 769.08
#2008-02-12| 783.94
#2008-02-13| 789.17
#2008-02-14| 796.22
#2008-02-15| 789.18
#2008-02-18| .
#2008-02-19| 794.82
#2008-02-20| 781.45
#2008-02-21| 790.62
#2008-02-22| 799.26
#2008-02-25| 817.56
#2008-02-26| 830.06
#2008-02-27| 845.24
#2008-02-28| 846.47
#2008-02-29| 837.99
#2008-03-03| 832.17
#2008-03-04| 823.38
#2008-03-05| 824.66
#2008-03-06| 820.99
#2008-03-07| 819.97
#2008-03-10| 812.38
#2008-03-11| 809.07
#2008-03-12| 817.83
#2008-03-13| 818.68
#2008-03-14| 808.28
#2008-03-17| 801.50
#2008-03-18| 816.54
#2008-03-19| 812.17
#2008-03-20| 810.86
#2008-03-21| .
#2008-03-24| 801.31
#2008-03-25| 829.41
#2008-03-26| 828.07
#2008-03-27| 841.43
#2008-03-28| 841.04
#2008-03-31| 843.17
#2008-04-01| 841.66
#2008-04-02| 848.02
#2008-04-03| 841.64
#2008-04-04| 851.47
#2008-04-07| 838.40
#2008-04-08| 826.03
#2008-04-09| 812.06
#2008-04-10| 802.83
#2008-04-11| 791.59
#2008-04-14| 775.83
#2008-04-15| 762.61
#2008-04-16| 775.31
#2008-04-17| 754.41
#2008-04-18| 762.68
#2008-04-21| 785.47
#2008-04-22| 786.17
#2008-04-23| 784.01
#2008-04-24| 787.75
#2008-04-25| 795.02
#2008-04-28| 796.03
#2008-04-29| 786.03
#2008-04-30| 784.58
#2008-05-01| 779.64
#2008-05-02| 784.82
#2008-05-05| 783.46
#2008-05-06| 779.37
#2008-05-07| 779.21
#2008-05-08| 780.93
#2008-05-09| 775.06
#2008-05-12| 773.95
#2008-05-13| 780.00
#2008-05-14| 779.76
#2008-05-15| 795.59
#2008-05-16| 801.85
#2008-05-19| 816.07
#2008-05-20| 815.00
#2008-05-21| 823.90
#2008-05-22| 819.90
#2008-05-23| 815.66
#2008-05-26| .
#2008-05-27| 814.13
#2008-05-28| 809.20
#2008-05-29| 815.41
#2008-05-30| 814.41
#2008-06-02| 841.68
#2008-06-03| 838.52
#2008-06-04| 827.55
#2008-06-05| 827.82
#2008-06-06| 827.20
#2008-06-09| 821.06
#2008-06-10| 803.10
#2008-06-11| 798.47
#2008-06-12| 794.39
#2008-06-13| 790.21
#2008-06-16| 789.84
#2008-06-17| 786.37
#2008-06-18| 791.28
#2008-06-19| 790.64
#2008-06-20| 795.68
#2008-06-23| 790.65
#2008-06-24| 811.78
#2008-06-25| 812.63
#2008-06-26| 819.61
#2008-06-27| 817.83
#2008-06-30| 846.37
#2008-07-01| 837.93
#2008-07-02| 856.14
#2008-07-03| 845.48
#2008-07-04| .
#2008-07-07| 836.37
#2008-07-08| 850.10
#2008-07-09| 862.99
#2008-07-10| 867.14
#2008-07-11| 849.52
#2008-07-14| 848.09
#2008-07-15| 859.07
#2008-07-16| 844.43
#2008-07-17| 842.41
#2008-07-18| 847.96
#2008-07-21| 836.32
#2008-07-22| 854.71
#2008-07-23| 847.69
#2008-07-24| 864.12
#2008-07-25| 872.27
#2008-07-28| 869.08
#2008-07-29| 862.71
#2008-07-30| 872.96
#2008-07-31| 884.26
#2008-08-01| 883.75
#2008-08-04| 894.07
#2008-08-05| 889.88
#2008-08-06| 866.72
#2008-08-07| 857.00
#2008-08-08| 850.33
#2008-08-11| 848.67
#2008-08-12| 837.49
#2008-08-13| 839.88
#2008-08-14| 840.00
#2008-08-15| 837.48
#2008-08-18| 830.55
#2008-08-19| 830.00
#2008-08-20| 822.86
#2008-08-21| 819.49
#2008-08-22| 817.66
#2008-08-25| 814.45
#2008-08-26| 814.54
#2008-08-27| 815.59
#2008-08-28| 827.16
#2008-08-29| 829.63
#2008-09-01| .
#2008-09-02| 825.59
#2008-09-03| 819.15
#2008-09-04| 805.19
#2008-09-05| 801.30
#2008-09-08| 796.05
#2008-09-09| 795.35
#2008-09-10| 806.18
#2008-09-11| 796.99
#2008-09-12| 815.48
#2008-09-15| 804.73
#2008-09-16| 790.72
#2008-09-17| 791.99
#2008-09-18| 799.23
#2008-09-19| 792.75
#2008-09-22| 789.08
#2008-09-23| 804.64
#2008-09-24| 794.63
#2008-09-25| 816.50
#2008-09-26| 803.64
#2008-09-29| 773.61
#2008-09-30| 768.73
#2008-10-01| 781.31
#2008-10-02| 770.13
#2008-10-03| 786.93
#2008-10-06| 748.16
#2008-10-07| 762.30
#2008-10-08| 728.96
#2008-10-09| 679.69
#2008-10-10| 637.50
#2008-10-13| 696.08
#2008-10-14| 704.27
#2008-10-15| 693.47
#2008-10-16| 684.28
#2008-10-17| 752.19
#2008-10-20| 750.14
#2008-10-21| 728.65
#2008-10-22| 705.20
#2008-10-23| 714.67
#2008-10-24| 694.53
#2008-10-27| 684.06
#2008-10-28| 683.36
#2008-10-29| 717.21
#2008-10-30| 694.76
#2008-10-31| 724.63
#2008-11-03| 737.49
#2008-11-04| 744.32
#2008-11-05| 704.48
#2008-11-06| 685.28
#2008-11-07| 704.00
#2008-11-10| 708.24
#2008-11-11| 696.59
#2008-11-12| 689.09
#2008-11-13| 692.83
#2008-11-14| 710.15
#2008-11-17| 681.11
#2008-11-18| 691.48
#2008-11-19| 680.45
#2008-11-20| 647.84
#2008-11-21| 614.10
#2008-11-24| 656.36
#2008-11-25| 653.21
#2008-11-26| 649.03
#2008-11-27| .
#2008-11-28| 672.07
#2008-12-01| 654.84
#2008-12-02| 653.29
#2008-12-03| 672.48
#2008-12-04| 667.48
#2008-12-05| 652.97
#2008-12-08| 684.41
#2008-12-09| 674.52
#2008-12-10| 668.78
#2008-12-11| 672.75
#2008-12-12| 681.34
#2008-12-15| 671.75
#2008-12-16| 683.54
#2008-12-17| 713.05
#2008-12-18| 725.64
#2008-12-19| 691.27
#2008-12-22| 704.40
#2008-12-23| 703.79
#2008-12-24| 710.73
#2008-12-25| .
#2008-12-26| 713.72
#2008-12-29| 741.86
#2008-12-30| 738.13
#2008-12-31| 729.78
#2009-01-01| .
#2009-01-02| 725.24
#2009-01-05| 726.09
#2009-01-06| 715.77
#2009-01-07| 730.21
#2009-01-08| 738.60
#2009-01-09| 725.82
#2009-01-12| 707.49
#2009-01-13| 704.34
#2009-01-14| 703.43
#2009-01-15| 699.20
#2009-01-16| 703.96
#2009-01-19| .
#2009-01-20| 697.11
#2009-01-21| 685.22
#2009-01-22| 680.53
#2009-01-23| 669.64
#2009-01-26| 690.49
#2009-01-27| 682.36
#2009-01-28| 660.91
#2009-01-29| 643.08
#2009-01-30| 644.68
#2009-02-02| 638.21
#2009-02-03| 653.52
#2009-02-04| 625.19
#2009-02-05| 617.57
#2009-02-06| 614.01
#2009-02-09| 627.28
#2009-02-10| 626.38
#2009-02-11| 622.36
#2009-02-12| 625.34
#2009-02-13| 630.63
#2009-02-16| .
#2009-02-17| 610.64
#2009-02-18| 613.85
#2009-02-19| 607.34
#2009-02-20| 595.68
#2009-02-23| 607.64
#2009-02-24| 589.25
#2009-02-25| 578.03
#2009-02-26| 571.31
#2009-02-27| 562.10
#2009-03-02| 531.31
#2009-03-03| 525.81
#2009-03-04| 527.74
#2009-03-05| 539.73
#2009-03-06| 540.43
#2009-03-09| 546.15
#2009-03-10| 565.72
#2009-03-11| 566.30
#2009-03-12| 566.42
#2009-03-13| 576.79
#2009-03-16| 588.99
#2009-03-17| 589.31
#2009-03-18| 591.25
#2009-03-19| 611.43
#2009-03-20| 609.18
#2009-03-23| 611.89
#2009-03-24| 612.45
#2009-03-25| 619.70
#2009-03-26| 614.82
#2009-03-27| 606.40
#2009-03-30| 597.83
#2009-03-31| 625.08
#2009-04-01| 622.41
#2009-04-02| 642.23
#2009-04-03| 617.08
#2009-04-06| 611.97
#2009-04-07| 611.46
#2009-04-08| 606.63
#2009-04-09| 604.08
#2009-04-10| .
#2009-04-13| 611.26
#2009-04-14| 600.72
#2009-04-15| 602.34
#2009-04-16| 608.46
#2009-04-17| 600.35
#2009-04-20| 590.20
#2009-04-21| 595.84
#2009-04-22| 570.47
#2009-04-23| 570.60
#2009-04-24| 591.28
#2009-04-27| 596.91
#2009-04-28| 596.12
#2009-04-29| 600.75
#2009-04-30| 605.14
#2009-05-01| 606.15
#2009-05-04| 609.80
#2009-05-05| 600.45
#2009-05-06| 606.79
#2009-05-07| 607.31
#2009-05-08| 607.19
#2009-05-11| 606.97
#2009-05-12| 615.48
#2009-05-13| 630.14
#2009-05-14| 634.02
#2009-05-15| 632.52
#2009-05-18| 625.48
#2009-05-19| 629.26
#2009-05-20| 639.25
#2009-05-21| 636.36
#2009-05-22| 638.43
#2009-05-25| .
#2009-05-26| 642.89
#2009-05-27| 639.01
#2009-05-28| 633.03
#2009-05-29| 643.89
#2009-06-01| 640.68
#2009-06-02| 639.74
#2009-06-03| 634.90
#2009-06-04| 639.20
#2009-06-05| 629.82
#2009-06-08| 629.06
#2009-06-09| 634.14
#2009-06-10| 634.74
#2009-06-11| 645.97
#2009-06-12| 658.88
#2009-06-15| 644.44
#2009-06-16| 645.96
#2009-06-17| 644.62
#2009-06-18| 651.32
#2009-06-19| 654.08
#2009-06-22| 644.40
#2009-06-23| 655.03
#2009-06-24| 653.74
#2009-06-25| 637.12
#2009-06-26| 649.05
#2009-06-29| 652.41
#2009-06-30| 645.86
#2009-07-01| 659.54
#2009-07-02| 643.79
#2009-07-03| .
#2009-07-06| 646.39
#2009-07-07| 644.47
#2009-07-08| 644.66
#2009-07-09| 644.73
#2009-07-10| 630.45
#2009-07-13| 633.45
#2009-07-14| 636.20
#2009-07-15| 648.58
#2009-07-16| 663.93
#2009-07-17| 668.43
#2009-07-20| 680.57
#2009-07-21| 688.50
#2009-07-22| 691.84
#2009-07-23| 704.17
#2009-07-24| 703.12
#2009-07-27| 709.49
#2009-07-28| 715.55
#2009-07-29| 711.73
#2009-07-30| 718.75
#2009-07-31| 730.25
#2009-08-03| 734.14
#2009-08-04| 729.51
#2009-08-05| 727.93
#2009-08-06| 726.50
#2009-08-07| 723.10
#2009-08-10| 717.23
#2009-08-11| 715.96
#2009-08-12| 725.13
#2009-08-13| 727.63
#2009-08-14| 725.98
#2009-08-17| 714.84
#2009-08-18| 720.75
#2009-08-19| 732.94
#2009-08-20| 733.41
#2009-08-21| 739.28
#2009-08-24| 738.67
#2009-08-25| 746.17
#2009-08-26| 741.56
#2009-08-27| 742.32
#2009-08-28| 751.09
#2009-08-31| 749.06
#2009-09-01| 744.73
#2009-09-02| 740.11
#2009-09-03| 732.83
#2009-09-04| 734.62
#2009-09-07| .
#2009-09-08| 755.90
#2009-09-09| 759.17
#2009-09-10| 759.90
#2009-09-11| 763.09
#2009-09-14| 765.51
#2009-09-15| 761.23
#2009-09-16| 772.39
#2009-09-17| 774.61
#2009-09-18| 778.17
#2009-09-21| 777.79
#2009-09-22| 792.33
#2009-09-23| 788.48
#2009-09-24| 780.67
#2009-09-25| 779.67
#2009-09-28| 783.99
#2009-09-29| 782.21
#2009-09-30| 784.54
#2009-10-01| 777.93
#2009-10-02| 774.07
#2009-10-05| 775.62
#2009-10-06| 786.17
#2009-10-07| 779.65
#2009-10-08| 786.69
#2009-10-09| 783.56
#2009-10-12| 799.04
#2009-10-13| 790.29
#2009-10-14| 801.85
#2009-10-15| 799.04
#2009-10-16| 786.77
#2009-10-19| 801.16
#2009-10-20| 799.02
#2009-10-21| 800.52
#2009-10-22| 797.31
#2009-10-23| 794.05
#2009-10-26| 785.82
#2009-10-27| 795.92
#2009-10-28| 793.43
#2009-10-29| 794.49
#2009-10-30| 791.73
#2009-11-02| 790.62
#2009-11-03| 779.45
#2009-11-04| 784.53
#2009-11-05| 790.21
#2009-11-06| 790.27
#2009-11-09| 805.15
#2009-11-10| 807.16
#2009-11-11| 805.98
#2009-11-12| 799.16
#2009-11-13| 800.83
#2009-11-16| 812.70
#2009-11-17| 800.95
#2009-11-18| 808.96
#2009-11-19| 795.99
#2009-11-20| 797.89
#2009-11-23| 822.48
#2009-11-24| 826.25
#2009-11-25| 836.85
#2009-11-26| .
#2009-11-27| 828.68
#2009-11-30| 824.99
#2009-12-01| 836.32
#2009-12-02| 837.17
#2009-12-03| 841.03
#2009-12-04| 837.36
#2009-12-07| 831.32
#2009-12-08| 823.51
#2009-12-09| 817.64
#2009-12-10| 817.50
#2009-12-11| 811.80
#2009-12-14| 817.49
#2009-12-15| 812.77
#2009-12-16| 828.05
#2009-12-17| 819.40
#2009-12-18| 819.52
#2009-12-21| 821.35
#2009-12-22| 828.69
#2009-12-23| 835.07
#2009-12-24| 835.59
#2009-12-25| .
#2009-12-28| 836.43
#2009-12-29| 841.23
#2009-12-30| 826.26
#2009-12-31| 832.06
#2010-01-01| .
#2010-01-04| 839.22
#2010-01-05| 824.67
#2010-01-06| 828.64
#2010-01-07| 820.90
#2010-01-08| 821.73
#2010-01-11| 837.59
#2010-01-12| 832.32
#2010-01-13| 836.68
#2010-01-14| 849.32
#2010-01-15| 844.20
#2010-01-18| .
#2010-01-19| 851.54
#2010-01-20| 839.89
#2010-01-21| 843.66
#2010-01-22| 845.63
#2010-01-25| 835.43
#2010-01-26| 842.02
#2010-01-27| 841.59
#2010-01-28| 829.36
#2010-01-29| 824.03
#2010-02-01| 824.17
#2010-02-02| 832.72
#2010-02-03| 831.96
#2010-02-04| 815.38
#2010-02-05| 791.75
#2010-02-08| 807.77
#2010-02-09| 806.38
#2010-02-10| 800.96
#2010-02-11| 808.70
#2010-02-12| 806.57
#2010-02-15| .
#2010-02-16| 814.21
#2010-02-17| 819.07
#2010-02-18| 823.92
#2010-02-19| 828.93
#2010-02-22| 823.60
#2010-02-23| 815.59
#2010-02-24| 821.31
#2010-02-25| 813.19
#2010-02-26| 827.92
#2010-03-01| 823.91
#2010-03-02| 834.94
#2010-03-03| 842.09
#2010-03-04| 832.21
#2010-03-05| 836.03
#2010-03-08| 838.86
#2010-03-09| 837.66
#2010-03-10| 836.34
#2010-03-11| 835.46
#2010-03-12| 829.33
#2010-03-15| 828.03
#2010-03-16| 833.63
#2010-03-17| 831.59
#2010-03-18| 829.32
#2010-03-19| 833.43
#2010-03-22| 833.36
#2010-03-23| 832.82
#2010-03-24| 826.08
#2010-03-25| 824.14
#2010-03-26| 815.67
#2010-03-29| 818.80
#2010-03-30| 814.25
#2010-03-31| 824.52
#2010-04-01| 827.16
#2010-04-02| .
#2010-04-05| 816.44
#2010-04-06| 800.20
#2010-04-07| 797.03
#2010-04-08| 802.84
#2010-04-09| 817.79
#2010-04-12| 823.99
#2010-04-13| 823.24
#2010-04-14| 824.64
#2010-04-15| 834.62
#2010-04-16| 825.01
#2010-04-19| 821.47
#2010-04-20| 823.37
#2010-04-21| 818.99
#2010-04-22| 802.51
#2010-04-23| 804.73
#2010-04-26| 802.21
#2010-04-27| 790.83
#2010-04-28| 779.87
#2010-04-29| 787.78
#2010-04-30| 786.50
#2010-05-03| 772.16
#2010-05-04| 760.03
#2010-05-05| 748.05
#2010-05-06| 751.14
#2010-05-07| 723.46
#2010-05-10| 746.11
#2010-05-11| 744.75
#2010-05-12| 746.96
#2010-05-13| 742.41
#2010-05-14| 724.01
#2010-05-17| 718.87
#2010-05-18| 720.46
#2010-05-19| 703.43
#2010-05-20| 692.01
#2010-05-21| 683.62
#2010-05-24| 677.89
#2010-05-25| 664.65
#2010-05-26| 673.49
#2010-05-27| 683.94
#2010-05-28| 693.24
#2010-05-31| .
#2010-06-01| 695.63
#2010-06-02| 699.90
#2010-06-03| 710.56
#2010-06-04| 695.62
#2010-06-07| 689.29
#2010-06-08| 687.20
#2010-06-09| 699.59
#2010-06-10| 706.96
#2010-06-11| 708.44
#2010-06-14| 717.50
#2010-06-15| 722.26
#2010-06-16| 727.18
#2010-06-17| 732.71
#2010-06-18| 725.52
#2010-06-21| 729.99
#2010-06-22| 730.09
#2010-06-23| 720.73
#2010-06-24| 724.65
#2010-06-25| 726.26
#2010-06-28| 735.54
#2010-06-29| 717.57
#2010-06-30| 722.74
#2010-07-01| 715.47
#2010-07-02| 713.91
#2010-07-05| .
#2010-07-06| 721.86
#2010-07-07| 728.08
#2010-07-08| 735.01
#2010-07-09| 737.65
#2010-07-12| 735.31
#2010-07-13| 743.75
#2010-07-14| 749.50
#2010-07-15| 756.62
#2010-07-16| 733.00
#2010-07-19| 728.56
#2010-07-20| 724.22
#2010-07-21| 705.94
#2010-07-22| 718.63
#2010-07-23| 706.85
#2010-07-26| 705.34
#2010-07-27| 698.42
#2010-07-28| 705.80
#2010-07-29| 711.74
#2010-07-30| 702.45
#2010-08-02| 722.48
#2010-08-03| 728.04
#2010-08-04| 721.86
#2010-08-05| 730.42
#2010-08-06| 735.72
#2010-08-09| 738.83
#2010-08-10| 737.52
#2010-08-11| 727.43
#2010-08-12| 729.50
#2010-08-13| 731.36
#2010-08-16| 737.76
#2010-08-17| 739.00
#2010-08-18| 744.28
#2010-08-19| 743.24
#2010-08-20| 731.30
#2010-08-23| 726.57
#2010-08-24| 724.62
#2010-08-25| 725.16
#2010-08-26| 730.84
#2010-08-27| 736.77
#2010-08-30| 744.85
#2010-08-31| 748.20
#2010-09-01| 756.72
#2010-09-02| 756.93
#2010-09-03| 762.49
#2010-09-06| .
#2010-09-07| 767.12
#2010-09-08| 770.84
#2010-09-09| 772.16
#2010-09-10| 771.27
#2010-09-13| 779.80
#2010-09-14| 790.44
#2010-09-15| 781.86
#2010-09-16| 769.07
#2010-09-17| 771.46
#2010-09-20| 781.05
#2010-09-21| 777.59
#2010-09-22| 781.98
#2010-09-23| 780.47
#2010-09-24| 785.90
#2010-09-27| 779.75
#2010-09-28| 784.68
#2010-09-29| 785.65
#2010-09-30| 788.49
#2010-10-01| 790.06
#2010-10-04| 787.04
#2010-10-05| 801.34
#2010-10-06| 805.66
#2010-10-07| 808.91
#2010-10-08| 814.37
#2010-10-11| 814.46
#2010-10-12| 812.95
#2010-10-13| 826.00
#2010-10-14| 826.71
#2010-10-15| 831.88
#2010-10-18| 839.29
#2010-10-19| 822.97
#2010-10-20| 836.63
#2010-10-21| 830.45
#2010-10-22| 816.75
#2010-10-25| 822.42
#2010-10-26| 808.21
#2010-10-27| 809.19
#2010-10-28| 814.26
#2010-10-29| 813.38
#2010-11-01| 810.31
#2010-11-02| 824.32
#2010-11-03| 818.19
#2010-11-04| 831.21
#2010-11-05| 827.52
#2010-11-08| 819.51
#2010-11-09| 817.44
#2010-11-10| 804.42
#2010-11-11| 802.96
#2010-11-12| 797.36
#2010-11-15| 800.54
#2010-11-16| 795.02
#2010-11-17| 799.77
#2010-11-18| 809.82
#2010-11-19| 803.60
#2010-11-22| 802.59
#2010-11-23| 782.49
#2010-11-24| 783.33
#2010-11-25| .
#2010-11-26| 778.72
#2010-11-29| 767.62
#2010-11-30| 764.29
#2010-12-01| 767.63
#2010-12-02| 777.60
#2010-12-03| 784.63
#2010-12-06| 776.56
#2010-12-07| 782.95
#2010-12-08| 783.16
#2010-12-09| 790.53
#2010-12-10| 788.51
#2010-12-13| 795.99
#2010-12-14| 804.79
#2010-12-15| 822.83
#2010-12-16| 816.30
#2010-12-17| 811.65
#2010-12-20| 814.57
#2010-12-21| 819.39
#2010-12-22| 820.50
#2010-12-23| 820.69
#2010-12-24| .
#2010-12-27| 816.43
#2010-12-28| 827.66
#2010-12-29| 828.46
#2010-12-30| 824.06
#2010-12-31| 828.22
#2011-01-03| 830.34
#2011-01-04| 817.98
#2011-01-05| 805.96
#2011-01-06| 806.45
#2011-01-07| 799.41
#2011-01-10| 787.80
#2011-01-11| 788.86
#2011-01-12| 801.46
#2011-01-13| 800.92
#2011-01-14| 800.13
#2011-01-17| .
#2011-01-18| 815.15
#2011-01-19| 812.76
#2011-01-20| 799.05
#2011-01-21| 807.54
#2011-01-24| 825.98
#2011-01-25| 829.15
#2011-01-26| 835.66
#2011-01-27| 822.20
#2011-01-28| 821.08
#2011-01-31| 819.10
#2011-02-01| 825.55
#2011-02-02| 827.89
#2011-02-03| 818.65
#2011-02-04| 810.34
#2011-02-07| 812.91
#2011-02-08| 811.35
#2011-02-09| 806.98
#2011-02-10| 802.20
#2011-02-11| 805.37
#2011-02-14| 801.64
#2011-02-15| 801.94
#2011-02-16| 801.24
#2011-02-17| 813.26
#2011-02-18| 814.10
#2011-02-21| .
#2011-02-22| 812.02
#2011-02-23| 820.86
#2011-02-24| 815.11
#2011-02-25| 816.45
#2011-02-28| 829.23
#2011-03-01| 835.17
#2011-03-02| 837.05
#2011-03-03| 833.14
#2011-03-04| 832.14
#2011-03-07| 826.18
#2011-03-08| 816.45
#2011-03-09| 810.18
#2011-03-10| 808.35
#2011-03-11| 809.35
#2011-03-14| 802.45
#2011-03-15| 791.68
#2011-03-16| 777.74
#2011-03-17| 790.79
#2011-03-18| 790.03
#2011-03-21| 797.51
#2011-03-22| 805.77
#2011-03-23| 804.92
#2011-03-24| 812.99
#2011-03-25| 813.28
#2011-03-28| 809.57
#2011-03-29| 803.77
#2011-03-30| 803.75
#2011-03-31| 806.84
#2011-04-01| 803.62
#2011-04-04| 810.05
#2011-04-05| 813.85
#2011-04-06| 817.67
#2011-04-07| 823.52
#2011-04-08| 825.88
#2011-04-11| 826.79
#2011-04-12| 830.00
#2011-04-13| 829.45
#2011-04-14| 831.19
#2011-04-15| 835.09
#2011-04-18| 820.06
#2011-04-19| 835.27
#2011-04-20| 860.65
#2011-04-21| 865.62
#2011-04-22| .
#2011-04-25| 865.92
#2011-04-26| 865.25
#2011-04-27| 864.51
#2011-04-28| 883.63
#2011-04-29| 892.14
#2011-05-02| 899.84
#2011-05-03| 905.82
#2011-05-04| 907.26
#2011-05-05| 901.59
#2011-05-06| 909.67
#2011-05-09| 902.51
#2011-05-10| 907.24
#2011-05-11| 913.23
#2011-05-12| 913.86
#2011-05-13| 918.11
#2011-05-16| 928.10
#2011-05-17| 912.42
#2011-05-18| 925.83
#2011-05-19| 924.19
#2011-05-20| 924.01
#2011-05-23| 906.04
#2011-05-24| 913.93
#2011-05-25| 922.66
#2011-05-26| 930.00
#2011-05-27| 947.64
#2011-05-30| .
#2011-05-31| 962.73
#2011-06-01| 964.17
#2011-06-02| 961.42
#2011-06-03| 957.61
#2011-06-06| 952.00
#2011-06-07| 946.51
#2011-06-08| 935.70
#2011-06-09| 929.53
#2011-06-10| 913.65
#2011-06-13| 919.77
#2011-06-14| 922.84
#2011-06-15| 910.78
#2011-06-16| 905.77
#2011-06-17| 905.57
#2011-06-20| 906.66
#2011-06-21| 908.23
#2011-06-22| 907.74
#2011-06-23| 893.16
#2011-06-24| 892.23
#2011-06-27| 897.11
#2011-06-28| 899.45
#2011-06-29| 908.08
#2011-06-30| 913.61
#2011-07-01| 909.97
#2011-07-04| .
#2011-07-05| 911.13
#2011-07-06| 911.35
#2011-07-07| 910.61
#2011-07-08| 911.82
#2011-07-11| 906.95
#2011-07-12| 908.59
#2011-07-13| 917.82
#2011-07-14| 916.00
#2011-07-15| 917.46
#2011-07-18| 906.50
#2011-07-19| 925.15
#2011-07-20| 931.58
#2011-07-21| 938.16
#2011-07-22| 940.08
#2011-07-25| 958.56
#2011-07-26| 960.64
#2011-07-27| 953.96
#2011-07-28| 943.65
#2011-07-29| 945.23
#2011-08-01| 953.88
#2011-08-02| 923.16
#2011-08-03| 926.01
#2011-08-04| 895.96
#2011-08-05| 878.78
#2011-08-08| 849.83
#2011-08-09| 872.77
#2011-08-10| 844.97
#2011-08-11| 834.90
#2011-08-12| 852.25
#2011-08-15| 858.26
#2011-08-16| 862.13
#2011-08-17| 874.92
#2011-08-18| 854.36
#2011-08-19| 844.08
#2011-08-22| 862.12
#2011-08-23| 873.95
#2011-08-24| 880.67
#2011-08-25| 869.43
#2011-08-26| 865.31
#2011-08-29| 868.06
#2011-08-30| 874.02
#2011-08-31| 899.04
#2011-09-01| 915.95
#2011-09-02| 903.57
#2011-09-05| .
#2011-09-06| 845.99
#2011-09-07| 859.55
#2011-09-08| 855.52
#2011-09-09| 836.13
#2011-09-12| 812.43
#2011-09-13| 820.64
#2011-09-14| 830.55
#2011-09-15| 842.13
#2011-09-16| 836.38
#2011-09-19| 816.77
#2011-09-20| 832.81
#2011-09-21| 826.65
#2011-09-22| 799.94
#2011-09-23| 802.82
#2011-09-26| 817.25
#2011-09-27| 845.11
#2011-09-28| 845.05
#2011-09-29| 857.97
#2011-09-30| 844.46
#2011-10-03| 836.92
#2011-10-04| 825.12
#2011-10-05| 822.75
#2011-10-06| 837.09
#2011-10-07| 851.97
#2011-10-10| 866.00
#2011-10-11| 861.45
#2011-10-12| 870.64
#2011-10-13| 845.84
#2011-10-14| 859.91
#2011-10-17| 850.37
#2011-10-18| 845.12
#2011-10-19| 850.04
#2011-10-20| 851.81
#2011-10-21| 872.18
#2011-10-24| 870.22
#2011-10-25| 854.60
#2011-10-26| 853.32
#2011-10-27| 877.10
#2011-10-28| 885.41
#2011-10-31| 869.36
#2011-11-01| 838.73
#2011-11-02| 845.14
#2011-11-03| 851.98
#2011-11-04| 850.24
#2011-11-07| 836.88
#2011-11-08| 843.79
#2011-11-09| 827.15
#2011-11-10| 819.95
#2011-11-11| 837.37
#2011-11-14| 832.50
#2011-11-15| 827.12
#2011-11-16| 831.74
#2011-11-17| 827.65
#2011-11-18| 824.39
#2011-11-21| 801.31
#2011-11-22| 799.65
#2011-11-23| 792.82
#2011-11-24| .
#2011-11-25| 778.23
#2011-11-28| 803.82
#2011-11-29| 807.42
#2011-11-30| 830.00
#2011-12-01| 840.06
#2011-12-02| 833.58
#2011-12-05| 833.57
#2011-12-06| 834.95
#2011-12-07| 835.99
#2011-12-08| 841.63
#2011-12-09| 854.82
#2011-12-12| 843.62
#2011-12-13| 844.29
#2011-12-14| 835.17
#2011-12-15| 863.09
#2011-12-16| 860.58
#2011-12-19| 864.18
#2011-12-20| 868.31
#2011-12-21| 860.57
#2011-12-22| 860.71
#2011-12-23| 867.16
#2011-12-26| .
#2011-12-27| 871.43
#2011-12-28| 868.42
#2011-12-29| 866.03
#2011-12-30| 878.21
#2012-01-02| .
#2012-01-03| 894.08
#2012-01-04| 884.86
#2012-01-05| 876.42
#2012-01-06| 878.25
#2012-01-09| 874.96
#2012-01-10| 877.60
#2012-01-11| 866.28
#2012-01-12| 875.40
#2012-01-13| 861.77
#2012-01-16| .
#2012-01-17| 876.87
#2012-01-18| 887.82
#2012-01-19| 898.41
#2012-01-20| 877.55
#2012-01-23| 881.23
#2012-01-24| 884.35
#2012-01-25| 861.07
#2012-01-26| 872.46
#2012-01-27| 858.76
#2012-01-30| 853.70
#2012-01-31| 854.45
#2012-02-01| 864.66
#2012-02-02| 863.48
#2012-02-03| 872.16
#2012-02-06| 873.78
#2012-02-07| 889.71
#2012-02-08| 889.79
#2012-02-09| 894.79
#2012-02-10| 883.36
#2012-02-13| 895.54
#2012-02-14| 885.13
#2012-02-15| 885.29
#2012-02-16| 882.07
#2012-02-17| 889.11
#2012-02-20| .
#2012-02-21| 899.03
#2012-02-22| 889.84
#2012-02-23| 898.23
#2012-02-24| 900.54
#2012-02-27| 892.54
#2012-02-28| 889.77
#2012-02-29| 883.45
#2012-03-01| 879.58
#2012-03-02| 872.06
#2012-03-05| 881.91
#2012-03-06| 865.69
#2012-03-07| 870.10
#2012-03-08| 884.35
#2012-03-09| 885.00
#2012-03-12| 887.32
#2012-03-13| 889.88
#2012-03-14| 882.93
#2012-03-15| 889.15
#2012-03-16| 893.37
#2012-03-19| 901.19
#2012-03-20| 900.45
#2012-03-21| 898.26
#2012-03-22| 895.00
#2012-03-23| 893.23
#2012-03-26| 901.77
#2012-03-27| 899.47
#2012-03-28| 900.64
#2012-03-29| 890.75
#2012-03-30| 896.27
#2012-04-02| 912.71
#2012-04-03| 912.79
#2012-04-04| 889.65
#2012-04-05| 885.27
#2012-04-06| .
#2012-04-09| 886.47
#2012-04-10| 875.79
#2012-04-11| 875.79
#2012-04-12| 886.51
#2012-04-13| 879.28
#2012-04-16| 889.74
#2012-04-17| 901.75
#2012-04-18| 903.20
#2012-04-19| 910.69
#2012-04-20| 927.89
#2012-04-23| 912.22
#2012-04-24| 912.56
#2012-04-25| 913.15
#2012-04-26| 912.30
#2012-04-27| 913.23
#2012-04-30| 915.70
#2012-05-01| 914.75
#2012-05-02| 905.80
#2012-05-03| 906.50
#2012-05-04| 903.35
#2012-05-07| 887.45
#2012-05-08| 876.27
#2012-05-09| 867.31
#2012-05-10| 865.27
#2012-05-11| 871.65
#2012-05-14| 855.59
#2012-05-15| 849.56
#2012-05-16| 846.21
#2012-05-17| 843.97
#2012-05-18| 836.51
#2012-05-21| 840.00
#2012-05-22| 849.83
#2012-05-23| 825.60
#2012-05-24| 829.82
#2012-05-25| 831.58
#2012-05-28| .
#2012-05-29| 836.07
#2012-05-30| 828.03
#2012-05-31| 823.29
#2012-06-01| 815.30
#2012-06-04| 817.40
#2012-06-05| 815.89
#2012-06-06| 831.16
#2012-06-07| 837.18
#2012-06-08| 833.93
#2012-06-11| 836.44
#2012-06-12| 842.82
#2012-06-13| 858.86
#2012-06-14| 856.31
#2012-06-15| 856.64
#2012-06-18| 858.29
#2012-06-19| 883.70
#2012-06-20| 882.84
#2012-06-21| 881.11
#2012-06-22| 875.67
#2012-06-25| 864.31
#2012-06-26| 871.33
#2012-06-27| 875.04
#2012-06-28| 871.83
#2012-06-29| 894.20
#2012-07-02| 893.06
#2012-07-03| 902.04
#2012-07-04| .
#2012-07-05| 888.77
#2012-07-06| 884.37
#2012-07-09| 885.23
#2012-07-10| 884.36
#2012-07-11| 885.74
#2012-07-12| 879.73
#2012-07-13| 885.52
#2012-07-16| 890.07
#2012-07-17| 889.19
#2012-07-18| 899.82
#2012-07-19| 909.98
#2012-07-20| 902.16
#2012-07-23| 888.51
#2012-07-24| 885.85
#2012-07-25| 890.26
#2012-07-26| 907.34
#2012-07-27| 917.69
#2012-07-30| 911.75
#2012-07-31| 927.93
#2012-08-01| 926.36
#2012-08-02| 922.53
#2012-08-03| 934.97
#2012-08-06| 935.18
#2012-08-07| 936.99
#2012-08-08| 932.30
#2012-08-09| 930.71
#2012-08-10| 930.26
#2012-08-13| 932.56
#2012-08-14| 939.92
#2012-08-15| 942.83
#2012-08-16| 949.13
#2012-08-17| 942.24
#2012-08-20| 940.59
#2012-08-21| 949.80
#2012-08-22| 942.59
#2012-08-23| 943.94
#2012-08-24| 947.23
#2012-08-27| 948.02
#2012-08-28| 943.39
#2012-08-29| 937.12
#2012-08-30| 931.56
#2012-08-31| 941.61
#2012-09-03| .
#2012-09-04| 934.01
#2012-09-05| 945.25
#2012-09-06| 957.90
#2012-09-07| 965.56
#2012-09-10| 953.34
#2012-09-11| 959.47
#2012-09-12| 955.57
#2012-09-13| 961.16
#2012-09-14| 974.18
#2012-09-17| 972.47
#2012-09-18| 970.68
#2012-09-19| 979.61
#2012-09-20| 973.94
#2012-09-21| 987.59
#2012-09-24| 985.33
#2012-09-25| 987.84
#2012-09-26| 973.97
#2012-09-27| 980.52
#2012-09-28| 973.45
#2012-10-01| 993.33
#2012-10-02| 993.45
#2012-10-03| 990.30
#2012-10-04|1001.11
#2012-10-05|1010.43
#2012-10-08|1005.62
#2012-10-09| 999.23
#2012-10-10| 990.45
#2012-10-11| 992.29
#2012-10-12| 997.51
#2012-10-15|1003.26
#2012-10-16|1015.86
#2012-10-17|1021.02
#2012-10-18|1028.48
#2012-10-19|1025.15
#2012-10-22|1021.45
#2012-10-23| 994.02
#2012-10-24| 988.70
#2012-10-25| 983.21
#2012-10-26| 985.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.98
#2012-11-01| 980.83
#2012-11-02| 982.26
#2012-11-05| 974.50
#2012-11-06| 977.75
#2012-11-07| 968.54
#2012-11-08| 967.46
#2012-11-09| 969.75
#2012-11-12| 964.18
#2012-11-13| 970.53
#2012-11-14| 966.84
#2012-11-15| 955.05
#2012-11-16| 940.80
#2012-11-19| 959.78
#2012-11-20| 952.05
#2012-11-21| 959.05
#2012-11-22| .
#2012-11-23| 979.63
#2012-11-26| 976.22
#2012-11-27| 979.81
#2012-11-28| 985.54
#2012-11-29|1000.93
#2012-11-30|1000.00
#2012-12-03|1004.16
#2012-12-04|1003.75
#2012-12-05|1003.13
#2012-12-06|1006.22
#2012-12-07|1007.40
#2012-12-10|1015.19
#2012-12-11|1023.96
#2012-12-12|1023.52
#2012-12-13|1023.69
#2012-12-14|1023.74
#2012-12-17|1027.31
#2012-12-18|1034.30
#2012-12-19|1039.04
#2012-12-20|1028.98
#2012-12-21|1026.49
#2012-12-24|1028.07
#2012-12-25|1028.07
#2012-12-26|1029.75
#2012-12-27|1025.52
#2012-12-28|1019.86
#2012-12-31|1017.46
#2013-01-01|1017.46
#2013-01-02|1019.19
#2013-01-03|1034.34
#2013-01-04|1039.94
#2013-01-07|1039.73
#2013-01-08|1046.29
#2013-01-09|1049.53
#2013-01-10|1059.44
#2013-01-11|1073.20
#2013-01-14|1068.24
#2013-01-15|1065.12
#2013-01-16|1064.62
#2013-01-17|1084.93
#2013-01-18|1069.34
#2013-01-21|1068.68
#2013-01-22|1060.46
#2013-01-23|1093.76
#2013-01-24|1099.71
#2013-01-25|1102.04
#2013-01-28|1098.96
#2013-01-29|1099.69
#2013-01-30|1102.37
#2013-01-31|1109.71
#2013-02-01|1118.81
#2013-02-04|1111.24
#2013-02-05|1117.45
#2013-02-06|1118.98
#2013-02-07|1095.72
#2013-02-08|1108.84
#2013-02-11|1107.28
#2013-02-12|1113.58
#2013-02-13|1117.26
#2013-02-14|1119.14
#2013-02-15|1125.81
#2013-02-18|1128.75
#2013-02-19|1140.30
#2013-02-20|1152.23
#2013-02-21|1124.24
#2013-02-22|1132.14
#2013-02-25|1148.72
#2013-02-26|1128.13
#2013-02-27|1131.20
#2013-02-28|1145.37
#2013-03-01|1138.60
#2013-03-04|1145.19
#2013-03-05|1157.56
#2013-03-06|1150.16
#2013-03-07|1153.49
#2013-03-08|1146.34
#2013-03-11| .
#2013-03-12|1162.44
#2013-03-13|1144.77
#2013-03-14|1154.71
#2013-03-15|1175.58
#2013-03-18|1167.45
#2013-03-19|1173.70
#2013-03-20|1190.47
#2013-03-21|1178.10
#2013-03-22|1181.63
#2013-03-25|1178.79
#2013-03-26|1184.92
#2013-03-27|1176.16
#2013-03-28|1190.96
#2013-03-29| .
#2013-04-01|1189.83
#2013-04-02|1199.62
#2013-04-03|1204.69
#2013-04-04|1187.46
#2013-04-05|1186.98
#2013-04-08|1204.76
#2013-04-09|1200.67
#2013-04-10|1220.39
#2013-04-11|1231.29
#2013-04-12|1225.95
#2013-04-15|1250.95
#2013-04-16|1237.90
#2013-04-17|1207.74
#2013-04-18|1220.12
#2013-04-19|1223.42
#2013-04-22|1219.86
#2013-04-23|1233.32
#2013-04-24|1228.72
#2013-04-25|1237.20
#2013-04-26|1238.89
#2013-04-29|1251.05
#2013-04-30|1256.93
#2013-05-01|1258.42
#2013-05-02|1250.70
#2013-05-03|1253.35
#2013-05-06|1243.38
#2013-05-07|1244.53
#2013-05-08|1276.92
#2013-05-09|1269.86
#2013-05-10|1270.61
#2013-05-13|1268.28
#2013-05-14|1273.21
#2013-05-15|1281.55
#2013-05-16|1280.63
#2013-05-17|1261.86
#2013-05-20|1268.12
#2013-05-21|1279.00
#2013-05-22|1296.39
#2013-05-23|1271.49
#2013-05-24|1287.25
#2013-05-27|1282.84
#2013-05-28|1268.10
#2013-05-29|1249.64
#2013-05-30|1255.37
#2013-05-31|1236.06
#2013-06-03|1210.40
#2013-06-04|1226.52
#2013-06-05|1217.32
#2013-06-06|1206.91
#2013-06-07|1233.60
#2013-06-10|1237.70
#2013-06-11|1237.64
#2013-06-12|1248.66
#2013-06-13|1237.14
#2013-06-14|1237.23
#2013-06-17|1250.91
#2013-06-18|1246.06
#2013-06-19|1252.21
#2013-06-20|1196.26
#2013-06-21|1182.41
#2013-06-24|1152.76
#2013-06-25|1169.38
#2013-06-26|1198.90
#2013-06-27|1221.09
#2013-06-28|1226.26
#2013-07-01|1226.44
#2013-07-02|1229.60
#2013-07-03|1221.21
#2013-07-04|1233.38
#2013-07-05|1219.74
#2013-07-08|1230.93
#2013-07-09|1232.76
#2013-07-10|1248.67
#2013-07-11|1262.54
#2013-07-12|1270.11
#2013-07-15|1263.65
#2013-07-16|1258.67
#2013-07-17|1251.27
#2013-07-18|1242.12
#2013-07-19|1245.90
#2013-07-22|1246.72
#2013-07-23|1238.75
#2013-07-24|1247.87
#2013-07-25|1243.95
#2013-07-26|1237.50
#2013-07-29|1239.64
#2013-07-30|1232.79
#2013-07-31|1229.23
#2013-08-01|1223.11
#2013-08-02|1242.04
#2013-08-05|1240.89
#2013-08-06|1258.14
#2013-08-07|1264.11
#2013-08-08|1265.93
#2013-08-09|1272.66
#2013-08-12|1275.09
#2013-08-13|1272.65
#2013-08-14|1280.49
#2013-08-15|1263.24
#2013-08-16|1266.92
#2013-08-19|1273.71
#2013-08-20|1297.12
#2013-08-21|1285.80
#2013-08-22|1295.56
#2013-08-23|1303.41
#2013-08-26|1302.45
#2013-08-27|1292.72
#2013-08-28|1267.61
#2013-08-29|1252.92
#2013-08-30|1247.89
#2013-09-02|1274.72
#2013-09-03|1264.29
#2013-09-04|1270.45
#2013-09-05|1264.22
#2013-09-06|1277.15
#2013-09-09|1281.36
#2013-09-10|1292.23
#2013-09-11|1299.93
#2013-09-12|1301.14
#2013-09-13|1290.71
#2013-09-16|1290.10
#2013-09-17|1283.11
#2013-09-18|1293.53
#2013-09-19|1316.18
#2013-09-20|1325.89
#2013-09-23|1317.62
#2013-09-24|1316.76
#2013-09-25|1321.06
#2013-09-26|1327.15
#2013-09-27|1337.19
#2013-09-30|1336.16
#2013-10-01|1336.93
#2013-10-02|1324.83
#2013-10-03|1324.38
#2013-10-04|1316.16
#2013-10-07|1306.58
#2013-10-08|1295.08
#2013-10-09|1269.10
#2013-10-10|1278.89
#2013-10-11|1300.97
#2013-10-14|1308.40
#2013-10-15|1306.30
#2013-10-16|1308.16
#2013-10-17|1323.61
#2013-10-18|1320.91
#2013-10-21|1328.67
#2013-10-22|1358.73
#2013-10-23|1371.82
#2013-10-24|1374.04
#2013-10-25|1377.46
#2013-10-28|1381.10
#2013-10-29|1379.26
#2013-10-30|1384.09
#2013-10-31|1371.50
#2013-11-01|1358.68
#2013-11-04|1361.57
#2013-11-05|1355.99
#2013-11-06|1368.17
#2013-11-07|1350.94
#2013-11-08|1350.63
#2013-11-11|1362.89
#2013-11-12|1369.11
#2013-11-13|1363.61
#2013-11-14|1377.83
#2013-11-15|1382.22
#2013-11-18|1391.09
#2013-11-19|1379.46
#2013-11-20|1377.79
#2013-11-21|1381.79
#2013-11-22|1388.05
#2013-11-25|1389.58
#2013-11-26|1386.84
#2013-11-27|1382.64
#2013-11-28|1381.86
#2013-11-29|1390.36
#2013-12-02|1392.45
#2013-12-03|1371.74
#2013-12-04|1353.80
#2013-12-05|1361.71
#2013-12-06|1370.33
#2013-12-09|1365.00
#2013-12-10|1353.07
#2013-12-11|1354.39
#2013-12-12|1333.00
#2013-12-13|1326.53
#2013-12-16|1331.62
#2013-12-17|1323.41
#2013-12-18|1339.96
#2013-12-19|1358.24
#2013-12-20|1366.22
#2013-12-23|1370.97
#2013-12-24|1365.77
#2013-12-25|1365.77
#2013-12-26|1367.29
#2013-12-27|1403.18
#2013-12-30|1402.92
#2013-12-31|1398.27
#2014-01-01|1398.27
#2014-01-02|1380.57
#2014-01-03|1387.48
#2014-01-06|1391.02
#2014-01-07|1390.01
#2014-01-08|1399.95
#2014-01-09|1394.76
#2014-01-10|1417.45
#2014-01-13|1420.75
#2014-01-14|1412.45
#2014-01-15|1401.87
#2014-01-16|1411.50
#2014-01-17|1404.77
#2014-01-20|1401.15
#2014-01-21|1397.59
#2014-01-22|1397.95
#2014-01-23|1410.79
#2014-01-24|1384.55
#2014-01-27|1365.63
#2014-01-28|1372.09
#2014-01-29|1368.18
#2014-01-30|1394.34
#2014-01-31|1385.55
#2014-02-03|1383.39
#2014-02-04|1371.40
#2014-02-05|1375.72
#2014-02-06|1391.09
#2014-02-07|1414.93
#2014-02-10|1417.00
#2014-02-11|1427.62
#2014-02-12|1425.68
#2014-02-13|1444.40
#2014-02-14|1462.22
#2014-02-17|1462.42
#2014-02-18|1472.78
#2014-02-19|1468.02
#2014-02-20|1463.86
#2014-02-21|1481.84
#2014-02-24|1490.27
#2014-02-25|1501.32
#2014-02-26|1502.88
#2014-02-27|1504.06
#2014-02-28|1516.77
#2014-03-03|1465.69
#2014-03-04|1489.80
#2014-03-05|1490.59
#2014-03-06|1512.77
#2014-03-07|1490.43
#2014-03-10|1494.13
#2014-03-11|1496.85
#2014-03-12|1494.98
#2014-03-13|1483.78
#2014-03-14|1476.48
#2014-03-17|1482.51
#2014-03-18|1493.37
#2014-03-19|1494.01
#2014-03-20|1484.13
#2014-03-21|1501.27
#2014-03-24|1472.69
#2014-03-25|1488.59
#2014-03-26|1485.62
#2014-03-27|1479.94
#2014-03-28|1491.90
#2014-03-31|1519.35
#2014-04-01|1511.20
#2014-04-02|1510.66
#2014-04-03|1502.05
#2014-04-04|1495.77
#2014-04-07|1481.70
#2014-04-08|1483.93
#2014-04-09|1484.22
#2014-04-10|1496.64
#2014-04-11|1471.33
#2014-04-14|1482.45
#2014-04-15|1475.65
#2014-04-16|1484.72
#2014-04-17|1491.77
#2014-04-18|1487.61
#2014-04-21|1486.95
#2014-04-22|1505.99
#2014-04-23|1509.51
#2014-04-24|1492.50
#2014-04-25|1491.05
#2014-04-28|1491.21
#2014-04-29|1501.22
#2014-04-30|1519.03
#2014-05-01|1520.75
#2014-05-02|1517.13
#2014-05-05|1516.21
#2014-05-06|1521.41
#2014-05-07|1517.50
#2014-05-08|1524.19
#2014-05-09|1523.84
#2014-05-12|1523.74
#2014-05-13|1525.49
#2014-05-14|1548.39
#2014-05-15|1559.16
#2014-05-16|1566.79
#2014-05-19|1559.59
#2014-05-20|1551.06
#2014-05-21|1553.09
#2014-05-22|1564.34
#2014-05-23|1564.81
#2014-05-26|1567.04
#2014-05-27|1560.12
#2014-05-28|1554.69
#2014-05-29|1557.73
#2014-05-30|1552.99
#2014-06-02|1555.17
#2014-06-03|1550.57
#2014-06-04|1551.54
#2014-06-05|1552.40
#2014-06-06|1558.30
#2014-06-09|1551.88
#2014-06-10|1577.04
#2014-06-11|1566.73
#2014-06-12|1560.36
#2014-06-13|1553.72
#2014-06-16|1568.75
#2014-06-17|1564.46
#2014-06-18|1563.53
#2014-06-19|1583.56
#2014-06-20|1585.26
#2014-06-23|1570.66
#2014-06-24|1573.05
#2014-06-25|1560.39
#2014-06-26|1555.97
#2014-06-27|1568.93
#2014-06-30|1577.86
#2014-07-01|1585.14
#2014-07-02|1579.77
#2014-07-03|1591.41
#2014-07-04|1587.28
#2014-07-07|1580.46
#2014-07-08|1575.38
#2014-07-09|1570.39
#2014-07-10|1554.35
#2014-07-11|1554.69
#2014-07-14|1575.80
#2014-07-15|1575.31
#2014-07-16|1571.35
#2014-07-17|1549.83
#2014-07-18|1541.29
#2014-07-21|1547.02
#2014-07-22|1557.62
#2014-07-23|1556.18
#2014-07-24|1563.91
#2014-07-25|1551.94
#2014-07-28|1543.61
#2014-07-29|1545.85
#2014-07-30|1546.86
#2014-07-31|1535.25
#2014-08-01|1542.12
#2014-08-04|1521.23
#2014-08-05|1524.64
#2014-08-06|1510.44
#2014-08-07|1499.93
#2014-08-08|1497.80
#2014-08-11|1507.92
#2014-08-12|1503.48
#2014-08-13|1519.16
#2014-08-14|1530.12
#2014-08-15|1514.41
#2014-08-18|1532.85
#2014-08-19|1544.97
#2014-08-20|1547.05
#2014-08-21|1549.73
#2014-08-22|1547.01
#2014-08-25|1557.23
#2014-08-26|1565.19
#2014-08-27|1564.34
#2014-08-28|1557.06
#2014-08-29|1561.07
#2014-09-01|1591.85
#2014-09-02|1589.52
#2014-09-03|1600.59
#2014-09-04|1586.37
#2014-09-05|1577.87
#2014-09-08|1585.93
#2014-09-09|1589.64
#2014-09-10|1584.92
#2014-09-11|1601.89
#2014-09-12|1594.73
#2014-09-15|1600.57
#2014-09-16|1603.11
#2014-09-17|1620.99
#2014-09-18|1625.99
#2014-09-19|1614.64
#2014-09-22|1612.16
#2014-09-23|1609.10
#2014-09-24|1605.85
#2014-09-25|1601.77
#2014-09-26|1590.36
#2014-09-29|1596.78
#2014-09-30|1604.84
#2014-10-01|1594.60
#2014-10-02|1575.59
#2014-10-03|1563.11
#2014-10-06|1568.62
#2014-10-07|1530.18
#2014-10-08|1525.72
#2014-10-09|1524.88
#2014-10-10|1498.06
#2014-10-13|1500.06
#2014-10-14|1496.18
#2014-10-15|1469.76
#2014-10-16|1465.22
#2014-10-17|1503.61
#2014-10-20|1514.44
#2014-10-21|1531.74
#2014-10-22|1545.29
#2014-10-23|1553.98
#2014-10-24|1556.33
#2014-10-27|1558.00
#2014-10-28|1580.93
#2014-10-29|1583.22
#2014-10-30|1585.47
#2014-10-31|1583.21
#2014-11-03|1562.16
#2014-11-04|1575.68
#2014-11-05|1592.27
#2014-11-06|1588.84
#2014-11-07|1565.65
#2014-11-10|1580.57
#2014-11-11|1583.62
#2014-11-12|1584.27
#2014-11-13|1601.78
#2014-11-14|1593.45
#2014-11-17|1596.67
#2014-11-18|1619.11
#2014-11-19|1621.66
#2014-11-20|1622.41
#2014-11-21|1613.53
#2014-11-24|1608.86
#2014-11-25|1605.51
#2014-11-26|1618.40
#2014-11-27|1634.31
#2014-11-28|1636.99
#2014-12-01|1637.72
#2014-12-02|1619.50
#2014-12-03|1620.05
#2014-12-04|1627.65
#2014-12-05|1629.80
#2014-12-08|1624.33
#2014-12-09|1617.61
#2014-12-10|1610.67
#2014-12-11|1621.13
#2014-12-12|1604.81
#2014-12-15|1560.44
#2014-12-16|1581.01
#2014-12-17|1559.50
#2014-12-18|1594.55
#2014-12-19|1557.55
#2014-12-22|1569.45
#2014-12-23|1540.95
#2014-12-24|1542.44
#2014-12-25|1542.44
#2014-12-26|1539.78
#2014-12-29|1545.47
#2014-12-30|1538.63
#2014-12-31|1530.74
#2015-01-01|1530.74
#2015-01-02|1522.31
#2015-01-05|1531.93
#2015-01-06|1519.78
#2015-01-07|1507.95
#2015-01-08|1559.76
#2015-01-09|1562.61
#2015-01-12|1571.38
#2015-01-13|1589.80
#2015-01-14|1582.23
#2015-01-15|1612.97
#2015-01-16|1628.33
#2015-01-19|1636.62
#2015-01-20|1643.07
#2015-01-21|1611.96
#2015-01-22|1572.54
#2015-01-23|1593.35
#2015-01-26|1588.84
#2015-01-27|1604.46
#2015-01-28|1583.27
#2015-01-29|1584.60
#2015-01-30|1564.76
#2015-02-02|1553.92
#2015-02-03|1548.14
#2015-02-04|1582.33
#2015-02-05|1560.07
#2015-02-06|1577.17
#2015-02-09|1592.20
#2015-02-10|1585.51
#2015-02-11|1578.82
#2015-02-12|1573.53
#2015-02-13|1576.98
#2015-02-16|1596.21
#2015-02-17|1596.17
#2015-02-18|1589.07
#2015-02-19|1606.20
#2015-02-20|1609.21
#2015-02-23|1620.80
#2015-02-24|1615.03
#2015-02-25|1611.86
#2015-02-26|1615.96
#2015-02-27|1619.67
#2015-03-02|1614.98
#2015-03-03|1595.37
#2015-03-04|1595.12
#2015-03-05|1591.96
#2015-03-06|1581.71
#2015-03-09|1574.11
#2015-03-10|1549.03
#2015-03-11|1551.07
#2015-03-12|1565.40
#2015-03-13|1567.63
#2015-03-16|1579.79
#2015-03-17|1576.40
#2015-03-18|1602.80
#2015-03-19|1626.75
#2015-03-20|1665.42
#2015-03-23|1676.39
#2015-03-24|1674.50
#2015-03-25|1653.63
#2015-03-26|1625.96
#2015-03-27|1631.80
#2015-03-30|1637.38
#2015-03-31|1622.29
#2015-04-01|1629.02
#2015-04-02|1640.64
#2015-04-03|1652.29
#2015-04-06|1652.72
#2015-04-07|1667.79
#2015-04-08|1657.26
#2015-04-09|1671.20
#2015-04-10|1683.39
#2015-04-13|1677.30
#2015-04-14|1689.62
#2015-04-15|1675.55
#2015-04-16|1687.76
#2015-04-17|1668.77
#2015-04-20|1680.15
#2015-04-21|1698.44
#2015-04-22|1699.96
#2015-04-23|1722.68
#2015-04-24|1715.42
#2015-04-27|1725.89
#2015-04-28|1706.64
#2015-04-29|1690.40
#2015-04-30|1695.78
#2015-05-01|1705.61
#2015-05-04|1700.17
#2015-05-05|1693.36
#2015-05-06|1688.07
#2015-05-07|1671.27
#2015-05-08|1697.23
#2015-05-11|1689.49
#2015-05-12|1689.51
#2015-05-13|1712.20
#2015-05-14|1716.60
#2015-05-15|1732.35
#2015-05-18|1745.70
#2015-05-19|1730.41
#2015-05-20|1723.31
#2015-05-21|1741.82
#2015-05-22|1726.28
#2015-05-25|1723.45
#2015-05-26|1699.54
#2015-05-27|1721.52
#2015-05-28|1736.55
#2015-05-29|1705.56
#2015-06-01|1718.34
#2015-06-02|1716.61
#2015-06-03|1726.50
#2015-06-04|1721.81
#2015-06-05|1676.30
#2015-06-08|1686.34
#2015-06-09|1677.06
#2015-06-10|1712.83
#2015-06-11|1712.18
#2015-06-12|1698.65
#2015-06-15|1655.71
#2015-06-16|1678.32
#2015-06-17|1670.90
#2015-06-18|1689.25
#2015-06-19|1671.09
#2015-06-22|1713.42
#2015-06-23|1709.82
#2015-06-24|1696.08
#2015-06-25|1683.35
#2015-06-26|1671.50
#2015-06-29|1657.21
#2015-06-30|1642.55
#2015-07-01|1647.21
#2015-07-02|1655.81
#2015-07-03|1648.05
#2015-07-06|1643.09
#2015-07-07|1613.19
#2015-07-08|1644.31
#2015-07-09|1675.14
#2015-07-10|1719.79
#2015-07-13|1725.37
#2015-07-14|1739.72
#2015-07-15|1725.13
#2015-07-16|1752.17
#2015-07-17|1734.56
#2015-07-20|1742.54
#2015-07-21|1725.03
#2015-07-22|1691.18
#2015-07-23|1712.24
#2015-07-24|1704.45
#2015-07-27|1688.90
#2015-07-28|1694.07
#2015-07-29|1718.34
#2015-07-30|1701.68
#2015-07-31|1721.92
#2015-08-03|1718.84
#2015-08-04|1707.34
#2015-08-05|1700.39
#2015-08-06|1688.24
#2015-08-07|1672.38
#2015-08-10|1689.87
#2015-08-11|1683.35
#2015-08-12|1662.57
#2015-08-13|1678.24
#2015-08-14|1680.61
#2015-08-17|1689.23
#2015-08-18|1690.50
#2015-08-19|1677.16
#2015-08-20|1663.91
#2015-08-21|1617.05
#2015-08-24|1590.89
#2015-08-25|1624.32
#2015-08-26|1593.61
#2015-08-27|1626.79
#2015-08-28|1618.82
#2015-08-31|1615.64
#2015-09-01|1578.70
#2015-09-02|1565.68
#2015-09-03|1583.85
#2015-09-04|1571.09
#2015-09-07|1581.38
#2015-09-08|1578.07
#2015-09-09|1596.53
#2015-09-10|1585.07
#2015-09-11|1583.74
#2015-09-14|1572.59
#2015-09-15|1587.24
#2015-09-16|1608.60
#2015-09-17|1595.86
#2015-09-18|1597.94
#2015-09-21|1592.18
#2015-09-22|1525.24
#2015-09-23|1517.83
#2015-09-24|1506.99
#2015-09-25|1536.86
#2015-09-28|1518.34
#2015-09-29|1504.45
#2015-09-30|1531.68
#2015-10-01|1533.47
#2015-10-02|1538.93
#2015-10-05|1564.97
#2015-10-06|1568.49
#2015-10-07|1517.19
#2015-10-08|1534.41
#2015-10-09|1534.10
#2015-10-12|1546.05
#2015-10-13|1544.87
#2015-10-14|1538.44
#2015-10-15|1558.01
#2015-10-16|1591.03
#2015-10-19|1585.27
#2015-10-20|1570.00
#2015-10-21|1544.57
#2015-10-22|1556.49
#2015-10-23|1567.80
#2015-10-26|1560.35
#2015-10-27|1540.58
#2015-10-28|1559.04
#2015-10-29|1555.80
#2015-10-30|1560.97
#2015-11-02|1558.47
#2015-11-03|1549.52
#2015-11-04|1545.80
#2015-11-05|1554.54
#2015-11-06|1537.63
#2015-11-09|1519.27
#2015-11-10|1511.14
#2015-11-11|1519.08
#2015-11-12|1512.44
#2015-11-13|1500.96
#2015-11-16|1497.17
#2015-11-17|1526.74
#2015-11-18|1521.40
#2015-11-19|1531.33
#2015-11-20|1534.90
#2015-11-23|1512.98
#2015-11-24|1497.23
#2015-11-25|1501.71
#2015-11-26|1509.52
#2015-11-27|1507.75
#2015-11-30|1504.83
#2015-12-01|1505.15
#2015-12-02|1509.10
#2015-12-03|1514.52
#2015-12-04|1512.78
#2015-12-07|1521.63
#2015-12-08|1513.78
#2015-12-09|1504.61
#2015-12-10|1510.29
#2015-12-11|1503.84
#2015-12-14|1484.84
#2015-12-15|1507.62
#2015-12-16|1518.15
#2015-12-17|1512.17
#2015-12-18|1506.39
#2015-12-21|1500.45
#2015-12-22|1498.41
#2015-12-23|1520.93
#2015-12-24|1530.25
#2015-12-25|1530.25
#2015-12-28|1539.51
#2015-12-29|1559.57
#2015-12-30|1552.66
#2015-12-31|1535.99
#2016-01-01|1535.99
#2016-01-04|1508.86
#2016-01-05|1513.65
#2016-01-06|1503.79
#2016-01-07|1491.35
#2016-01-08|1466.57
#2016-01-11|1439.21
#2016-01-12|1455.25
#2016-01-13|1460.89
#2016-01-14|1448.06
#2016-01-15|1425.20
#2016-01-18|1414.36
#2016-01-19|1441.66
#2016-01-20|1405.61
#2016-01-21|1407.38
#2016-01-22|1450.39
#2016-01-25|1450.34
#2016-01-26|1454.33
#2016-01-27|1437.45
#2016-01-28|1388.96
#2016-01-29|1397.24
#2016-02-01|1409.04
#2016-02-02|1389.47
#2016-02-03|1385.43
#2016-02-04|1371.98
#2016-02-05|1368.27
#2016-02-08|1332.28
#2016-02-09|1338.73
#2016-02-10|1351.64
#2016-02-11|1323.68
#2016-02-12|1342.21
#2016-02-15|1355.96
#2016-02-16|1352.05
#2016-02-17|1358.99
#2016-02-18|1378.70
#2016-02-19|1377.14
#2016-02-22|1387.42
#2016-02-23|1375.58
#2016-02-24|1363.62
#2016-02-25|1386.84
#2016-02-26|1386.46
#2016-02-29|1378.52
#2016-03-01|1389.07
#2016-03-02|1403.29
#2016-03-03|1385.17
#2016-03-04|1380.42
#2016-03-07|1382.00
#2016-03-08|1386.31
#2016-03-09|1375.67
#2016-03-10|1376.37
#2016-03-11|1393.11
#2016-03-14|1396.85
#2016-03-15|1387.33
#2016-03-16|1376.92
#2016-03-17|1378.58
#2016-03-18|1354.14
#2016-03-21|1374.46
#2016-03-22|1383.32
#2016-03-23|1385.62
#2016-03-24|1363.02
#2016-03-25|1363.02
#2016-03-28|1368.14
#2016-03-29|1360.66
#2016-03-30|1377.18
#2016-03-31|1380.64
#2016-04-01|1354.29
#2016-04-04|1375.21
#2016-04-05|1377.15
#2016-04-06|1409.92
#2016-04-07|1421.74
#2016-04-08|1429.23
#2016-04-11|1427.84
#2016-04-12|1422.70
#2016-04-13|1421.84
#2016-04-14|1432.99
#2016-04-15|1432.29
#2016-04-18|1448.91
#2016-04-19|1470.96
#2016-04-20|1457.10
#2016-04-21|1451.35
#2016-04-22|1439.36
#2016-04-25|1439.22
#2016-04-26|1435.65
#2016-04-27|1439.80
#2016-04-28|1442.46
#2016-04-29|1431.11
#2016-05-02|1437.98
#2016-05-03|1430.35
#2016-05-04|1402.87
#2016-05-05|1387.37
#2016-05-06|1373.28
#2016-05-09|1401.41
#2016-05-10|1418.47
#2016-05-11|1423.10
#2016-05-12|1418.12
#2016-05-13|1418.58
#2016-05-16|1417.49
#2016-05-17|1416.36
#2016-05-18|1420.13
#2016-05-19|1394.11
#2016-05-20|1416.25
#2016-05-23|1436.21
#2016-05-24|1451.33
#2016-05-25|1466.39
#2016-05-26|1475.12
#2016-05-27|1498.84
#2016-05-30|1495.77
#2016-05-31|1484.90
#2016-06-01|1489.26
#2016-06-02|1495.62
#2016-06-03|1502.51
#2016-06-06|1514.35
#2016-06-07|1530.26
#2016-06-08|1522.78
#2016-06-09|1508.13
#2016-06-10|1478.82
#2016-06-13|1446.80
#2016-06-14|1421.43
#2016-06-15|1425.17
#2016-06-16|1410.94
#2016-06-17|1434.80
#2016-06-20|1465.19
#2016-06-21|1470.92
#2016-06-22|1474.74
#2016-06-23|1481.90
#2016-06-24|1436.97
#2016-06-27|1410.08
#2016-06-28|1447.17
#2016-06-29|1493.27
#2016-06-30|1511.87
#2016-07-01|1518.48
#2016-07-04|1521.79
#2016-07-05|1499.33
#2016-07-06|1489.12
#2016-07-07|1499.43
#2016-07-08|1500.85
#2016-07-11|1512.50
#2016-07-12|1498.38
#2016-07-13|1504.91
#2016-07-14|1502.03
#2016-07-15|1502.73
#2016-07-18|1497.55
#2016-07-19|1487.49
#2016-07-20|1511.83
#2016-07-21|1497.91
#2016-07-22|1502.70
#2016-07-25|1500.94
#2016-07-26|1499.94
#2016-07-27|1490.78
#2016-07-28|1483.70
#2016-07-29|1512.23
#2016-08-01|1511.68
#2016-08-02|1502.39
#2016-08-03|1489.46
#2016-08-04|1496.19
#2016-08-05|1506.06
#2016-08-08|1488.67
#2016-08-09|1499.90
#2016-08-10|1495.31
#2016-08-11|1509.81
#2016-08-12|1500.77
#2016-08-15|1507.14
#2016-08-16|1500.01
#2016-08-17|1491.36
#2016-08-18|1496.92
#2016-08-19|1486.58
#2016-08-22|1491.66
#2016-08-23|1498.58
#2016-08-24|1483.60
#2016-08-25|1463.87
#2016-08-26|1466.10
#2016-08-29|1456.40
#2016-08-30|1457.74
#2016-08-31|1440.75
#2016-09-01|1425.88
#2016-09-02|1456.92
#2016-09-05|1458.87
#2016-09-06|1471.78
#2016-09-07|1476.99
#2016-09-08|1475.20
#2016-09-09|1449.47
#2016-09-12|1449.19
#2016-09-13|1446.45
#2016-09-14|1449.52
#2016-09-15|1456.32
#2016-09-16|1447.97
#2016-09-19|1464.16
#2016-09-20|1478.69
#2016-09-21|1476.15
#2016-09-22|1497.73
#2016-09-23|1491.25
#2016-09-26|1476.30
#2016-09-27|1472.96
#2016-09-28|1480.28
#2016-09-29|1469.60
#2016-09-30|1456.84
#2016-10-03|1459.53
#2016-10-04|1453.53
#2016-10-05|1451.95
#2016-10-06|1441.66
#2016-10-07|1436.44
#2016-10-10|1436.46
#2016-10-11|1419.79
#2016-10-12|1395.40
#2016-10-13|1391.47
#2016-10-14|1403.24
#2016-10-17|1383.92
#2016-10-18|1392.97
#2016-10-19|1395.07
#2016-10-20|1387.00
#2016-10-21|1377.21
#2016-10-24|1371.19
#2016-10-25|1340.74
#2016-10-26|1328.51
#2016-10-27|1339.10
#2016-10-28|1336.49
#2016-10-31|1329.94
#2016-11-01|1329.39
#2016-11-02|1334.59
#2016-11-03|1319.66
#2016-11-04|1312.43
#2016-11-07|1324.20
#2016-11-08|1328.75
#2016-11-09|1378.44
#2016-11-10|1378.36
#2016-11-11|1364.38
#2016-11-14|1345.83
#2016-11-15|1336.47
#2016-11-16|1339.36
#2016-11-17|1351.41
#2016-11-18|1325.37
#2016-11-21|1316.35
#2016-11-22|1273.78
#2016-11-23|1271.02
#2016-11-24|1282.44
#2016-11-25|1311.33
#2016-11-28|1304.79
#2016-11-29|1312.01
#2016-11-30|1303.89
#2016-12-01|1286.05
#2016-12-02|1286.74
#2016-12-05|1297.25
#2016-12-06|1304.77
#2016-12-07|1294.53
#2016-12-08|1275.36
#2016-12-09|1312.35
#2016-12-12|1305.22
#2016-12-13|1339.94
#2016-12-14|1338.60
#2016-12-15|1326.71
#2016-12-16|1342.28
#2016-12-19|1348.86
#2016-12-20|1339.55
#2016-12-21|1345.26
#2016-12-22|1348.35
#2016-12-23|1348.40
#2016-12-26|1348.40
#2016-12-27|1349.82
#2016-12-28|1347.64
#2016-12-29|1360.97
#2016-12-30|1363.60
#2017-01-02|1363.60
#2017-01-03|1364.68
#2017-01-04|1371.12
#2017-01-05|1402.80
#2017-01-06|1398.21
#2017-01-09|1397.18
#2017-01-10|1409.95
#2017-01-11|1381.62
#2017-01-12|1375.91
#2017-01-13|1384.21
#2017-01-16|1366.50
#2017-01-17|1367.70
#2017-01-18|1379.15
#2017-01-19|1349.92
#2017-01-20|1355.27
#2017-01-23|1355.84
#2017-01-24|1346.22
#2017-01-25|1371.88
#2017-01-26|1393.54
#2017-01-27|1398.92
#2017-01-30|1395.11
#2017-01-31|1405.79
#2017-02-01|1409.14
#2017-02-02|1399.10
#2017-02-03|1409.99
#2017-02-06|1411.51
#2017-02-07|1418.22
#2017-02-08|1422.13
#2017-02-09|1426.34
#2017-02-10|1427.40
#2017-02-13|1428.23
#2017-02-14|1413.65
#2017-02-15|1429.79
#2017-02-16|1449.89
#2017-02-17|1455.45
#2017-02-20|1454.05
#2017-02-21|1456.82
#2017-02-22|1457.44
#2017-02-23|1460.20
#2017-02-24|1459.20
#2017-02-27|1459.69
#2017-02-28|1474.36
#2017-03-01|1470.39
#2017-03-02|1496.49
#2017-03-03|1496.71
#2017-03-06|1496.43
#2017-03-07|1476.87
#2017-03-08|1478.17
#2017-03-09|1479.86
#2017-03-10|1492.86
#2017-03-13|1497.09
#2017-03-14|1493.56
#2017-03-15|1488.12
#2017-03-16|1503.82
#2017-03-17|1507.05
#2017-03-20|1509.11
#2017-03-21|1493.29
#2017-03-22|1488.32
#2017-03-23|1499.33
#2017-03-24|1497.82
#2017-03-27|1510.52
#2017-03-28|1509.72
#2017-03-29|1503.83
#2017-03-30|1518.24
#2017-03-31|1499.11
#2017-04-03|1496.62
#2017-04-04|1505.16
#2017-04-05|1502.41
#2017-04-06|1495.36
#2017-04-07|1489.60
#2017-04-10|1488.21
#2017-04-11|1497.01
#2017-04-12|1498.82
#2017-04-13|1493.12
#2017-04-14|1493.12
#2017-04-17|1497.81
#2017-04-18|1481.38
#2017-04-19|1489.27
#2017-04-20|1491.61
#2017-04-21|1482.83
#2017-04-24|1505.72
#2017-04-25|1532.23
#2017-04-26|1538.46
#2017-04-27|1553.46
#2017-04-28|1548.79
#2017-05-01|1551.13
#2017-05-02|1560.09
#2017-05-03|1568.24
#2017-05-04|1577.77
#2017-05-05|1584.58
#2017-05-08|1583.97
#2017-05-09|1591.10
#2017-05-10|1575.83
#2017-05-11|1573.93
#2017-05-12|1609.04
#2017-05-15|1611.60
#2017-05-16|1631.13
#2017-05-17|1625.06
#2017-05-18|1608.69
#2017-05-19|1623.26
#2017-05-22|1636.36
#2017-05-23|1635.71
#2017-05-24|1626.06
#2017-05-25|1633.59
#2017-05-26|1624.85
#2017-05-29|1619.82
#2017-05-30|1622.70
#2017-05-31|1639.63
#2017-06-01|1634.86
#2017-06-02|1647.26
#2017-06-05|1645.98
#2017-06-06|1600.69
#2017-06-07|1592.63
#2017-06-08|1583.29
#2017-06-09|1583.73
#2017-06-12|1580.23
#2017-06-13|1593.23
#2017-06-14|1592.96
#2017-06-15|1582.05
#2017-06-16|1590.49
#2017-06-19|1604.21
#2017-06-20|1600.29
#2017-06-21|1601.18
#2017-06-22|1646.73
#2017-06-23|1651.15
#2017-06-26|1642.21
#2017-06-27|1645.44
#2017-06-28|1642.30
#2017-06-29|1618.80
#2017-06-30|1604.45
#2017-07-03|1610.78
#2017-07-04|1601.47
#2017-07-05|1596.62
#2017-07-06|1579.70
#2017-07-07|1576.23
#2017-07-10|1578.95
#2017-07-11|1561.58
#2017-07-12|1601.43
#2017-07-13|1585.32
#2017-07-14|1600.31
#2017-07-17|1607.58
#2017-07-18|1619.21
#2017-07-19|1627.22
#2017-07-20|1636.22
#2017-07-21|1627.14
#2017-07-24|1617.01
#2017-07-25|1614.00
#2017-07-26|1613.57
#2017-07-27|1617.89
#2017-07-28|1606.05
#2017-07-31|1626.49
#2017-08-01|1625.06
#2017-08-02|1630.79
#2017-08-03|1626.37
#2017-08-04|1623.28
#2017-08-07|1617.03
#2017-08-08|1613.49
#2017-08-09|1608.26
#2017-08-10|1598.98
#2017-08-11|1592.95
#2017-08-14|1604.16
#2017-08-15|1603.31
#2017-08-16|1604.25
#2017-08-17|1612.69
#2017-08-18|1598.14
#2017-08-21|1598.88
#2017-08-22|1604.01
#2017-08-23|1607.23
#2017-08-24|1607.25
#2017-08-25|1614.27
#2017-08-28|1610.87
#2017-08-29|1618.92
#2017-08-30|1601.35
#2017-08-31|1622.13
#2017-09-01|1621.77
#2017-09-04|1619.71
#2017-09-05|1620.20
#2017-09-06|1623.91
#2017-09-07|1639.79
#2017-09-08|1651.74
#2017-09-11|1641.40
#2017-09-12|1641.89
#2017-09-13|1639.32
#2017-09-14|1640.12
#2017-09-15|1641.73
#2017-09-18|1640.47
#2017-09-19|1647.16
#2017-09-20|1655.70
#2017-09-21|1642.75
#2017-09-22|1651.77
#2017-09-25|1661.72
#2017-09-26|1638.69
#2017-09-27|1624.49
#2017-09-28|1634.52
#2017-09-29|1646.42
#2017-10-02|1660.21
#2017-10-03|1659.74
#2017-10-04|1660.89
#2017-10-05|1644.23
#2017-10-06|1647.29
#2017-10-09|1642.55
#2017-10-10|1644.31
#2017-10-11|1650.71
#2017-10-12|1644.86
#2017-10-13|1646.97
#2017-10-16|1647.92
#2017-10-17|1639.57
#2017-10-18|1639.04
#2017-10-19|1631.50
#2017-10-20|1607.54
#2017-10-23|1613.57
#2017-10-24|1578.69
#2017-10-25|1546.03
#2017-10-26|1550.15
#2017-10-27|1546.14
#2017-10-30|1553.47
#2017-10-31|1562.18
#2017-11-01|1569.88
#2017-11-02|1569.76
#2017-11-03|1577.09
#2017-11-06|1576.09
#2017-11-07|1561.38
#2017-11-08|1563.40
#2017-11-09|1548.29
#2017-11-10|1548.70
#2017-11-13|1556.18
#2017-11-14|1558.13
#2017-11-15|1556.75
#2017-11-16|1561.21
#2017-11-17|1575.92
#2017-11-20|1610.50
#2017-11-21|1614.73
#2017-11-22|1633.15
#2017-11-23|1638.56
#2017-11-24|1639.93
#2017-11-27|1629.78
#2017-11-28|1636.02
#2017-11-29|1633.35
#2017-11-30|1644.43
#2017-12-01|1635.39
#2017-12-04|1633.38
#2017-12-05|1613.50
#2017-12-06|1609.79
#2017-12-07|1586.56
#2017-12-08|1592.60
#2017-12-11|1597.04
#2017-12-12|1604.38
#2017-12-13|1612.83
#2017-12-14|1611.09
#2017-12-15|1611.62
#2017-12-18|1632.80
#2017-12-19|1621.00
#2017-12-20|1602.82
#2017-12-21|1615.40
#2017-12-22|1606.12
#2017-12-25|1606.12
#2017-12-26|1606.45
#2017-12-27|1619.68
#2017-12-28|1632.67
#2017-12-29|1634.80
#2018-01-01|1634.80
#2018-01-02|1638.66
#2018-01-03|1656.95
#2018-01-04|1658.05
#2018-01-05|1670.91
#2018-01-08|1661.02
#2018-01-09|1661.37
#2018-01-10|1650.48
#2018-01-11|1640.64
#2018-01-12|1656.04
#2018-01-15|1662.36
#2018-01-16|1642.78
#2018-01-17|1635.77
#2018-01-18|1633.20
#2018-01-19|1639.48
#2018-01-22|1645.28
#2018-01-23|1655.12
#2018-01-24|1692.21
#2018-01-25|1722.30
#2018-01-26|1723.89
#2018-01-29|1709.84
#2018-01-30|1708.41
#2018-01-31|1686.66
#2018-02-01|1660.59
#2018-02-02|1645.00
#2018-02-05|1615.38
#2018-02-06|1572.10
#2018-02-07|1582.79
#2018-02-08|1556.31
#2018-02-09|1541.49
#2018-02-12|1570.90
#2018-02-13|1568.35
#2018-02-14|1602.72
#2018-02-15|1623.76
#2018-02-16|1641.98
#2018-02-19|1614.13
#2018-02-20|1616.17
#2018-02-21|1608.92
#2018-02-22|1608.55
#2018-02-23|1595.41
#2018-02-26|1608.73
#2018-02-27|1597.10
#2018-02-28|1570.26
#2018-03-01|1550.80
#2018-03-02|1551.32
#2018-03-05|1586.85
#2018-03-06|1582.97
#2018-03-07|1586.72
#2018-03-08|1597.08
#2018-03-09|1599.92
#2018-03-12|1607.86
#2018-03-13|1598.62
#2018-03-14|1595.50
#2018-03-15|1587.93
#2018-03-16|1581.82
#2018-03-19|1574.98
#2018-03-20|1570.17
#2018-03-21|1569.75
#2018-03-22|1555.94
#2018-03-23|1546.70
#2018-03-26|1536.27
#2018-03-27|1556.41
#2018-03-28|1579.63
#2018-03-29|1559.54
#2018-03-30|1559.54
#2018-04-02|1563.86
#2018-04-03|1540.37
#2018-04-04|1533.66
#2018-04-05|1563.20
#2018-04-06|1554.25
#2018-04-09|1559.60
#2018-04-10|1575.91
#2018-04-11|1562.73
#2018-04-12|1569.42
#2018-04-13|1559.41
#2018-04-16|1558.61
#2018-04-17|1565.17
#2018-04-18|1561.11
#2018-04-19|1542.29
#2018-04-20|1521.26
#2018-04-23|1522.06
#2018-04-24|1517.73
#2018-04-25|1502.63
#2018-04-26|1510.35
#2018-04-27|1515.17
#2018-04-30|1521.96
#2018-05-01|1512.79
#2018-05-02|1515.30
#2018-05-03|1511.80
#2018-05-04|1522.73
#2018-05-07|1537.52
#2018-05-08|1533.74
#2018-05-09|1530.61
#2018-05-10|1531.15
#2018-05-11|1526.35
#2018-05-14|1542.73
#2018-05-15|1536.30
#2018-05-16|1535.67
#2018-05-17|1527.08
#2018-05-18|1528.21
#2018-05-21|1529.05
#2018-05-22|1531.34
#2018-05-23|1510.88
#2018-05-24|1510.49
#2018-05-25|1508.05
#2018-05-28|1507.68
#2018-05-29|1489.28
#2018-05-30|1490.44
#2018-05-31|1475.32
#2018-06-01|1499.82
#2018-06-04|1496.89
#2018-06-05|1479.35
#2018-06-06|1483.55
#2018-06-07|1490.70
#2018-06-08|1476.69
#2018-06-11|1491.33
#2018-06-12|1493.60
#2018-06-13|1494.85
#2018-06-14|1498.21
#2018-06-15|1494.73
#2018-06-18|1470.09
#2018-06-19|1465.40
#2018-06-20|1489.98
#2018-06-21|1485.84
#2018-06-22|1514.50
#2018-06-25|1491.47
#2018-06-26|1490.44
#2018-06-27|1483.38
#2018-06-28|1469.40
#2018-06-29|1516.26
#2018-07-02|1492.47
#2018-07-03|1516.33
#2018-07-04|1537.30
#2018-07-05|1537.59
#2018-07-06|1547.91
#2018-07-09|1554.39
#2018-07-10|1552.30
#2018-07-11|1538.07
#2018-07-12|1578.97
#2018-07-13|1582.44
#2018-07-16|1584.00
#2018-07-17|1579.47
#2018-07-18|1607.91
#2018-07-19|1599.79
#2018-07-20|1629.08
#2018-07-23|1628.73
#2018-07-24|1630.87
#2018-07-25|1645.97
#2018-07-26|1671.29
#2018-07-27|1675.37
#2018-07-30|1679.57
#2018-07-31|1678.45
#2018-08-01|1673.71
#2018-08-02|1683.68
#2018-08-03|1675.49
#2018-08-06|1670.50
#2018-08-07|1679.07
#2018-08-08|1669.46
#2018-08-09|1668.68
#2018-08-10|1650.94
#2018-08-13|1647.88
#2018-08-14|1651.62
#2018-08-15|1631.88
#2018-08-16|1645.07
#2018-08-17|1652.12
#2018-08-20|1663.82
#2018-08-21|1677.90
#2018-08-22|1682.72
#2018-08-23|1675.63
#2018-08-24|1676.57
#2018-08-27|1685.53
#2018-08-28|1686.12
#2018-08-29|1687.50
#2018-08-30|1688.94
#2018-08-31|1683.69
#2018-09-03|1692.41
#2018-09-04|1672.50
#2018-09-05|1655.56
#2018-09-06|1646.79
#2018-09-07|1662.44
#2018-09-10|1669.83
#2018-09-11|1676.33
#2018-09-12|1695.43
#2018-09-13|1700.33
#2018-09-14|1702.13
#2018-09-17|1699.07
#2018-09-18|1693.88
#2018-09-19|1685.83
#2018-09-20|1695.18
#2018-09-21|1697.56
#2018-09-24|1686.63
#2018-09-25|1707.42
#2018-09-26|1709.40
#2018-09-27|1706.82
#2018-09-28|1703.54
#2018-10-01|1703.42
#2018-10-02|1704.36
#2018-10-03|1720.45
#2018-10-04|1697.26
#2018-10-05|1690.53
#2018-10-08|1674.30
#2018-10-09|1669.29
#2018-10-10|1673.29
#2018-10-11|1618.58
#2018-10-12|1623.33
#2018-10-15|1632.73
#2018-10-16|1663.84
#2018-10-17|1650.34
#2018-10-18|1669.10
#2018-10-19|1694.22
#2018-10-22|1683.46
#2018-10-23|1674.85
#2018-10-24|1665.72
#2018-10-25|1628.30
#2018-10-26|1628.95
#2018-10-29|1644.02
#2018-10-30|1661.43
#2018-10-31|1689.39
#2018-11-01|1696.70
#2018-11-02|1683.36
#2018-11-05|1695.41
#2018-11-06|1692.37
#2018-11-07|1711.98
#2018-11-08|1718.53
#2018-11-09|1723.67
#2018-11-12|1699.17
#2018-11-13|1706.85
#2018-11-14|1683.95
#2018-11-15|1675.89
#2018-11-16|1691.98
#2018-11-19|1688.86
#2018-11-20|1696.38
#2018-11-21|1695.56
#2018-11-22|1684.94
#2018-11-23|1697.65
#2018-11-26|1704.65
#2018-11-27|1697.38
#2018-11-28|1703.82
#2018-11-29|1741.91
#2018-11-30|1755.27
#2018-12-03|1765.98
#2018-12-04|1769.83
#2018-12-05|1738.76
#2018-12-06|1695.80
#2018-12-07|1703.06
#2018-12-10|1673.66
#2018-12-11|1700.72
#2018-12-12|1730.92
#2018-12-13|1716.15
#2018-12-14|1691.39
#2018-12-17|1673.92
#2018-12-18|1656.86
#2018-12-19|1649.75
#2018-12-20|1634.18
#2018-12-21|1630.31
#2018-12-24|1632.87
#2018-12-25|1632.87
#2018-12-26|1632.29
#2018-12-27|1591.63
#2018-12-28|1647.50
#2018-12-31|1645.07
#2019-01-01|1645.07
#2019-01-02|1640.83
#2019-01-03|1651.98
#2019-01-04|1675.52
#2019-01-07|1660.47
#2019-01-08|1691.20
#2019-01-09|1709.37
#2019-01-10|1725.50
#2019-01-11|1725.41
#2019-01-14|1706.92
#2019-01-15|1724.22
#2019-01-16|1722.81
#2019-01-17|1724.42
#2019-01-18|1733.93
#2019-01-21|1724.73
#2019-01-22|1718.84
#2019-01-23|1727.08
#2019-01-24|1706.02
#2019-01-25|1700.89
#2019-01-28|1684.69
#2019-01-29|1700.97
#2019-01-30|1691.92
#2019-01-31|1729.56
#2019-02-01|1730.84
#2019-02-04|1741.92
#2019-02-05|1759.50
#2019-02-06|1759.17
#2019-02-07|1742.48
#2019-02-08|1747.78
#2019-02-11|1750.52
#2019-02-12|1757.33
#2019-02-13|1755.25
#2019-02-14|1754.99
#2019-02-15|1771.35
#2019-02-18|1777.74
#2019-02-19|1784.72
#2019-02-20|1801.15
#2019-02-21|1799.72
#2019-02-22|1801.79
#2019-02-25|1806.18
#2019-02-26|1815.74
#2019-02-27|1813.28
#2019-02-28|1809.28
#2019-03-01|1809.51
#2019-03-04|1809.24
#2019-03-05|1816.54
#2019-03-06|1817.84
#2019-03-07|1804.30
#2019-03-08|1793.63
#2019-03-11|1804.51
#2019-03-12|1810.00
#2019-03-13|1824.98
#2019-03-14|1849.22
#2019-03-15|1856.16
#2019-03-18|1852.18
#2019-03-19|1848.93
#2019-03-20|1852.54
#2019-03-21|1863.43
#2019-03-22|1851.91
#2019-03-25|1847.87
#2019-03-26|1877.93
#2019-03-27|1872.30
#2019-03-28|1882.87
#2019-03-29|1896.32
#2019-04-01|1899.50
#2019-04-02|1887.78
#2019-04-03|1884.13
#2019-04-04|1872.34
#2019-04-05|1874.44
#2019-04-08|1882.73
#2019-04-09|1806.60
#2019-04-10|1781.77
#2019-04-11|1769.66
#2019-04-12|1742.39
#2019-04-15|1746.46
#2019-04-16|1741.06
#2019-04-17|1704.20
#2019-04-18|1672.80
#2019-04-19|1672.80
#2019-04-22|1669.09
#2019-04-23|1687.41
#2019-04-24|1708.41
#2019-04-25|1718.85
#2019-04-26|1733.64
#2019-04-29|1733.44
#2019-04-30|1745.30
#2019-05-01|1752.43
#2019-05-02|1741.35
#2019-05-03|1756.90
#2019-05-06|1749.40
#2019-05-07|1732.05
#2019-05-08|1746.39
#2019-05-09|1714.50
#2019-05-10|1722.00
#2019-05-13|1712.61
#2019-05-14|1719.22
#2019-05-15|1728.56
#2019-05-16|1763.89
#2019-05-17|1764.10
#2019-05-20|1753.75
#2019-05-21|1766.54
#2019-05-22|1777.54
#2019-05-23|1788.88
#2019-05-24|1827.08
#2019-05-27|1836.67
#2019-05-28|1821.39
#2019-05-29|1792.04
#2019-05-30|1790.44
#2019-05-31|1784.72
#2019-06-03|1816.60
#2019-06-04|1812.84
#2019-06-05|1828.91
#2019-06-06|1842.46
#2019-06-07|1851.18
#2019-06-10|1845.95
#2019-06-11|1860.37
#2019-06-12|1872.38
#2019-06-13|1879.14
#2019-06-14|1873.02
#2019-06-17|1872.19
#2019-06-18|1901.00
#2019-06-19|1906.82
#2019-06-20|1937.46
#2019-06-21|1915.47
#2019-06-24|1931.64
#2019-06-25|1937.26
#2019-06-26|1905.65
#2019-06-27|1901.80
#2019-06-28|1913.43
#2019-07-01|1920.72
#2019-07-02|1919.09
#2019-07-03|1933.35
#2019-07-04|1928.40
#2019-07-05|1899.16
#2019-07-08|1891.95
#2019-07-09|1895.57
#2019-07-10|1898.35
#2019-07-11|1880.59
#2019-07-12|1839.64
#2019-07-15|1852.96
#2019-07-16|1856.68
#2019-07-17|1879.17
#2019-07-18|1913.93
#2019-07-19|1909.75
#2019-07-22|1912.36
#2019-07-23|1901.21
#2019-07-24|1890.75
#2019-07-25|1882.18
#2019-07-26|1899.11
#2019-07-29|1888.55
#2019-07-30|1876.59
#2019-07-31|1887.94
#2019-08-01|1879.87
#2019-08-02|1890.21
#2019-08-05|1877.01
#2019-08-06|1865.52
#2019-08-07|1851.41
#2019-08-08|1897.11
#2019-08-09|1903.93
#2019-08-12|1919.17
#2019-08-13|1913.52
#2019-08-14|1888.26
#2019-08-15|1869.87
#2019-08-16|1888.86
#2019-08-19|1899.11
#2019-08-20|1894.40
#2019-08-21|1905.26
#2019-08-22|1883.63
#2019-08-23|1881.16
#2019-08-26|1871.86
#2019-08-27|1890.30
#2019-08-28|1880.65
#2019-08-29|1879.52
#2019-08-30|1884.38
#2019-09-02|1885.46
#2019-09-03|1881.13
#2019-09-04|1889.49
#2019-09-05|1884.13
#2019-09-06|1900.57
#2019-09-09|1882.34
#2019-09-10|1862.46
#2019-09-11|1863.26
#2019-09-12|1863.54
#2019-09-13|1866.56
#2019-09-16|1844.78
#2019-09-17|1861.47
#2019-09-18|1867.26
#2019-09-19|1877.73
#2019-09-20|1887.87
#2019-09-23|1881.20
#2019-09-24|1886.73
#2019-09-25|1871.84
#2019-09-26|1887.03
#2019-09-27|1896.74
#2019-09-30|1892.71
#2019-10-01|1875.50
#2019-10-02|1833.68
#2019-10-03|1844.48
#2019-10-04|1864.07
#2019-10-07|1885.21
#2019-10-08|1860.11
#2019-10-09|1863.62
#2019-10-10|1868.31
#2019-10-11|1883.07
#2019-10-14|1878.68
#2019-10-15|1887.14
#2019-10-16|1878.82
#2019-10-17|1902.66
#2019-10-18|1898.89
#2019-10-21|1894.33
#2019-10-22|1899.20
#2019-10-23|1888.80
#2019-10-24|1900.88
#2019-10-25|1915.65
#2019-10-28|1912.37
#2019-10-29|1923.64
#2019-10-30|1929.40
#2019-10-31|1930.38
#2019-11-01|1938.85
#2019-11-04|1950.43
#2019-11-05|1916.71
#2019-11-06|1923.38
#2019-11-07|1913.80
#2019-11-08|1924.42
#2019-11-11|1936.11
#2019-11-12|1939.92
#2019-11-13|1951.09
#2019-11-14|1938.41
#2019-11-15|1946.98
#2019-11-18|1965.68
#2019-11-19|1963.49
#2019-11-20|1966.77
#2019-11-21|1965.72
#2019-11-22|1956.97
#2019-11-25|1975.61
#2019-11-26|1994.23
#2019-11-27|1994.16
#2019-11-28|1998.72
#2019-11-29|1993.41
#2019-12-02|1972.89
#2019-12-03|1967.04
#2019-12-04|1978.11
#2019-12-05|1987.43
#2019-12-06|1994.22
#2019-12-09|1991.61
#2019-12-10|1993.26
#2019-12-11|1994.89
#2019-12-12|1990.90
#2019-12-13|1992.93
#2019-12-16|2007.46
#2019-12-17|2020.42
#2019-12-18|2016.71
#2019-12-19|2037.38
#2019-12-20|2053.16
#2019-12-23|2064.81
#2019-12-24|2068.29
#2019-12-25|2068.29
#2019-12-26|2066.39
#2019-12-27|2082.38
#2019-12-30|2072.16
#2019-12-31|2073.87
#2020-01-01|2073.87
#2020-01-02|2072.27
#2020-01-03|2080.58
#2020-01-06|2080.02
#2020-01-07|2079.32
#2020-01-08|2079.75
#2020-01-09|2083.51
#2020-01-10|2084.17
#2020-01-13|2082.65
#2020-01-14|2089.43
#2020-01-15|2109.60
#2020-01-16|2114.24
#2020-01-17|2138.86
#2020-01-20|2135.67
#2020-01-21|2156.79
#2020-01-22|2149.87
#2020-01-23|2137.20
#2020-01-24|2120.96
#2020-01-27|2099.01
#2020-01-28|2117.45
#2020-01-29|2138.66
#2020-01-30|2137.70
#2020-01-31|2122.62
#2020-02-03|2127.26
#2020-02-04|2144.01
#2020-02-05|2182.24
#2020-02-06|2180.34
#2020-02-07|2176.45
#2020-02-10|2184.60
#2020-02-11|2200.76
#2020-02-12|2199.09
#2020-02-13|2212.03
#2020-02-14|2193.17
#2020-02-17|2200.02
#2020-02-18|2205.07
#2020-02-19|2222.98
#2020-02-20|2198.71
#2020-02-21|2205.75
#2020-02-24|2134.16
#2020-02-25|2075.87
#2020-02-26|2079.43
#2020-02-27|2048.83
#2020-02-28|1969.51
#2020-03-02|2013.35
#2020-03-03|2059.08
#2020-03-04|2101.58
#2020-03-05|2103.48
#2020-03-06|2042.72
#2020-03-09|1961.97
#2020-03-10|1961.05
#2020-03-11|1945.62
#2020-03-12|1744.67
#2020-03-13|1775.37
#2020-03-16|1802.40
#2020-03-17|1818.02
#2020-03-18|1756.49
#2020-03-19|1841.01
#2020-03-20|1778.26
#2020-03-23|1692.63
#2020-03-24|1779.44
#2020-03-25|1830.19
#2020-03-26|1892.37
#2020-03-27|1892.18
#2020-03-30|1945.58
#2020-03-31|1971.08
#2020-04-01|1967.24
#2020-04-02|1983.79
#2020-04-03|1983.78
#2020-04-06|2015.50
#2020-04-07|1999.34
#2020-04-08|1988.21
#2020-04-09|1988.40
#2020-04-10|1988.40
#2020-04-13|1983.68
#2020-04-14|2028.67
#2020-04-15|1991.28
#2020-04-16|2039.88
#2020-04-17|2079.74
#2020-04-20|2127.94
#2020-04-21|2100.35
#2020-04-22|2131.40
#2020-04-23|2131.71
#2020-04-24|2128.16
#2020-04-27|2152.74
#2020-04-28|2151.05
#2020-04-29|2106.43
#2020-04-30|2074.05
#2020-05-01|2086.26
#2020-05-04|2060.93
#2020-05-05|2081.62
#2020-05-06|2107.35
#2020-05-07|2087.32
#2020-05-08|2103.05
#2020-05-11|2117.93
#2020-05-12|2142.76
#2020-05-13|2135.10
#2020-05-14|2093.40
#2020-05-15|2113.09
#2020-05-18|2140.87
#2020-05-19|2136.20
#2020-05-20|2159.06
#2020-05-21|2144.38
#2020-05-22|2130.06
#2020-05-25|2157.81
#2020-05-26|2137.99
#2020-05-27|2073.54
#2020-05-28|2143.13
#2020-05-29|2126.09
#2020-06-01|2126.65
#2020-06-02|2125.85
#2020-06-03|2138.08
#2020-06-04|2119.50
#2020-06-05|2118.80
#2020-06-08|2113.10
#2020-06-09|2157.75
#2020-06-10|2157.61
#2020-06-11|2117.18
#2020-06-12|2080.51
#2020-06-15|2098.50
#2020-06-16|2135.17
#2020-06-17|2185.89
#2020-06-18|2187.50
#2020-06-19|2215.09
#2020-06-22|2192.51
#2020-06-23|2225.18
#2020-06-24|2159.88
#2020-06-25|2173.50
#2020-06-26|2152.63
#2020-06-29|2145.13
#2020-06-30|2131.98
#2020-07-01|2159.11
#2020-07-02|2163.24
#2020-07-03|2148.91
#2020-07-06|2189.15
#2020-07-07|2176.08
#2020-07-08|2172.94
#2020-07-09|2167.77
#2020-07-10|2170.85
#2020-07-13|2186.11
#2020-07-14|2164.37
#2020-07-15|2210.28
#2020-07-16|2203.11
#2020-07-17|2213.06
#2020-07-20|2232.08
#2020-07-21|2219.06
#2020-07-22|2222.53
#2020-07-23|2193.28
#2020-07-24|2145.94
#2020-07-27|2161.80
#2020-07-28|2181.83
#2020-07-29|2192.27
#2020-07-30|2162.69
#2020-07-31|2142.32
#2020-08-03|2169.68
#2020-08-04|2161.46
#2020-08-05|2161.59
#2020-08-06|2145.57
#2020-08-07|2137.83
#2020-08-10|2126.52
#2020-08-11|2128.34
#2020-08-12|2172.40
#2020-08-13|2172.57
#2020-08-14|2149.04
#2020-08-17|2182.23
#2020-08-18|2175.91
#2020-08-19|2198.49
#2020-08-20|2192.65
#2020-08-21|2180.53
#2020-08-24|2193.12
#2020-08-25|2183.89
#2020-08-26|2200.48
#2020-08-27|2180.38
#2020-08-28|2172.53
#2020-08-31|2187.78
#2020-09-01|2185.94
#2020-09-02|2233.91
#2020-09-03|2183.86
#2020-09-04|2151.54
#2020-09-07|2190.23
#2020-09-08|2182.66
#2020-09-09|2220.95
#2020-09-10|2229.17
#2020-09-11|2242.04
#2020-09-14|2253.52
#2020-09-15|2285.03
#2020-09-16|2284.71
#2020-09-17|2281.58
#2020-09-18|2312.70
#2020-09-21|2258.13
#2020-09-22|2257.00
#2020-09-23|2229.76
#2020-09-24|2192.21
#2020-09-25|2189.13
#2020-09-28|2197.45
#2020-09-29|2188.53
#2020-09-30|2175.12
#2020-10-01|2183.22
#2020-10-02|2186.13
#2020-10-05|2208.25
#2020-10-06|2187.91
#2020-10-07|2160.99
#2020-10-08|2183.55
#2020-10-09|2225.17
#2020-10-12|2234.41
#2020-10-13|2217.13
#2020-10-14|2217.25
#2020-10-15|2155.91
#2020-10-16|2188.86
#2020-10-19|2187.32
#2020-10-20|2169.57
#2020-10-21|2130.97
#2020-10-22|2122.21
#2020-10-23|2125.85
#2020-10-26|2123.66
#2020-10-27|2106.37
#2020-10-28|2040.65
#2020-10-29|2010.26
#2020-10-30|2020.62
#2020-11-02|2059.30
#2020-11-03|2109.22
#2020-11-04|2204.85
#2020-11-05|2210.75
#2020-11-06|2224.13
#2020-11-09|2190.72
#2020-11-10|2154.03
#2020-11-11|2192.96
#2020-11-12|2202.13
#2020-11-13|2195.82
#2020-11-16|2212.89
#2020-11-17|2188.18
#2020-11-18|2183.05
#2020-11-19|2170.09
#2020-11-20|2173.08
#2020-11-23|2157.05
#2020-11-24|2154.53
#2020-11-25|2165.00
#2020-11-26|2183.96
#2020-11-27|2190.13
#2020-11-30|2198.76
#2020-12-01|2196.54
#2020-12-02|2220.66
#2020-12-03|2208.95
#2020-12-04|2222.20
#2020-12-07|2232.49
#2020-12-08|2237.77
#2020-12-09|2237.94
#2020-12-10|2242.48
#2020-12-11|2235.17
#2020-12-14|2235.97
#2020-12-15|2216.50
#2020-12-16|2246.90
#2020-12-17|2265.04
#2020-12-18|2255.63
#2020-12-21|2199.31
#2020-12-22|2210.04
#2020-12-23|2200.16
#2020-12-24|2196.21
#2020-12-25|2196.21
#2020-12-28|2242.22
#2020-12-29|2279.82
#2020-12-30|2302.84
#2020-12-31|2300.11
#2021-01-01|2300.11
#2021-01-04|2307.40
#2021-01-05|2294.71
#2021-01-06|2276.42
#2021-01-07|2251.79
#2021-01-08|2283.37
#2021-01-11|2299.84
#2021-01-12|2303.50
#2021-01-13|2303.67
#2021-01-14|2306.67
#2021-01-15|2334.45
#2021-01-18|2328.85
#2021-01-19|2350.86
#2021-01-20|2362.32
#2021-01-21|2359.03
#2021-01-22|2370.44
#2021-01-25|2374.53
#2021-01-26|2365.31
#2021-01-27|2340.25
#2021-01-28|2315.17
#2021-01-29|2250.71
#2021-02-01|2259.35
#2021-02-02|2254.41
#2021-02-03|2241.14
#2021-02-04|2271.68
#2021-02-05|2249.37
#2021-02-08|2257.46
#2021-02-09|2287.41
#2021-02-10|2293.77
#2021-02-11|2302.57
#2021-02-12|2308.56
#2021-02-15|2318.44
#2021-02-16|2304.79
#2021-02-17|2260.95
#2021-02-18|2248.32
#2021-02-19|2235.96
#2021-02-22|2223.36
#2021-02-23|2192.28
#2021-02-24|2192.31
#2021-02-25|2183.54
#2021-02-26|2163.81
#2021-03-01|2172.97
#2021-03-02|2188.68
#2021-03-03|2162.00
#2021-03-04|2142.46
#2021-03-05|2091.22
#2021-03-08|2123.00
#2021-03-09|2143.91
#2021-03-10|2164.80
#2021-03-11|2169.49
#2021-03-12|2141.00
#2021-03-15|2167.72
#2021-03-16|2194.52
#2021-03-17|2178.27
#2021-03-18|2186.17
#2021-03-19|2188.08
#2021-03-22|2230.41
#2021-03-23|2208.19
#2021-03-24|2184.79
#2021-03-25|2187.94
#2021-03-26|2184.30
#2021-03-29|2191.61
#2021-03-30|2173.87
#2021-03-31|2172.89
#2021-04-01|2179.08
#2021-04-02|2179.08
#2021-04-05|2193.73
#2021-04-06|2206.48
#2021-04-07|2195.53
#2021-04-08|2224.05
#2021-04-09|2240.54
#2021-04-12|2233.90
#2021-04-13|2224.93
#2021-04-14|2236.72
#2021-04-15|2251.73
#2021-04-16|2261.88
#2021-04-19|2273.26
#2021-04-20|2260.04
#2021-04-21|2293.90
#2021-04-22|2286.22
#2021-04-23|2269.10
#2021-04-26|2264.51
#2021-04-27|2248.78
#2021-04-28|2237.27
#2021-04-29|2234.23
#2021-04-30|2224.59
#2021-05-03|2253.15
#2021-05-04|2218.52
#2021-05-05|2229.38
#2021-05-06|2233.55
#2021-05-07|2271.36
#2021-05-10|2262.52
#2021-05-11|2233.77
#2021-05-12|2234.82
#2021-05-13|2240.73
#2021-05-14|2267.09
#2021-05-17|2273.72
#2021-05-18|2291.36
#2021-05-19|2266.16
#2021-05-20|2286.10
#2021-05-21|2306.67
#2021-05-24|2311.56
#2021-05-25|2319.99
#2021-05-26|2332.20
#2021-05-27|2319.36
#2021-05-28|2331.24
#2021-05-31|2315.60
#2021-06-01|2334.00
#2021-06-02|2330.31
#2021-06-03|2329.04
#2021-06-04|2362.85
#2021-06-07|2396.78
#2021-06-08|2405.26
#2021-06-09|2465.51
#2021-06-10|2482.72
#2021-06-11|2481.40
#2021-06-14|2488.61
#2021-06-15|2500.76
#2021-06-16|2520.20
#2021-06-17|2487.28
#2021-06-18|2462.35
#2021-06-21|2478.54
#2021-06-22|2460.36
#2021-06-23|2445.24
#2021-06-24|2459.32
#2021-06-25|2467.54
#2021-06-28|2472.84
#2021-06-29|2467.74
#2021-06-30|2450.18
#2021-07-01|2457.81
#2021-07-02|2461.41
#2021-07-05|2462.95
#2021-07-06|2477.40
#2021-07-07|2494.00
#2021-07-08|2501.79
#2021-07-09|2499.57
#2021-07-12|2521.15
#2021-07-13|2511.75
#2021-07-14|2505.00
#2021-07-15|2484.83
#2021-07-16|2500.61
#2021-07-19|2482.43
#2021-07-20|2465.33
#2021-07-21|2478.62
#2021-07-22|2463.92
#2021-07-23|2489.85
#2021-07-26|2472.21
#2021-07-27|2472.92
#2021-07-28|2496.54
#2021-07-29|2517.87
#2021-07-30|2534.93
#2021-08-02|2552.09
#2021-08-03|2552.85
#2021-08-04|2552.73
#2021-08-05|2559.49
#2021-08-06|2518.82
#2021-08-09|2546.60
#2021-08-10|2545.71
#2021-08-11|2558.72
#2021-08-12|2559.88
#2021-08-13|2583.82
#2021-08-16|2599.77
#2021-08-17|2608.30
#2021-08-18|2633.13
#2021-08-19|2612.22
#2021-08-20|2611.32
#2021-08-23|2634.46
#2021-08-24|2614.52
#2021-08-25|2586.82
#2021-08-26|2591.11
#2021-08-27|2614.18
#2021-08-30|2605.11
#2021-08-31|2616.23
#2021-09-01|2620.66
#2021-09-02|2622.39
#2021-09-03|2605.95
#2021-09-06|2619.64
#2021-09-07|2583.03
#2021-09-08|2540.99
#2021-09-09|2507.90
#2021-09-10|2487.39
#2021-09-13|2466.23
#2021-09-14|2499.95
#2021-09-15|2485.88
#2021-09-16|2477.44
#2021-09-17|2438.17
#2021-09-20|2433.52
#2021-09-21|2448.30
#2021-09-22|2445.48
#2021-09-23|2467.46
#2021-09-24|2437.55
#2021-09-27|2404.88
#2021-09-28|2356.48
#2021-09-29|2373.89
#2021-09-30|2385.90
#2021-10-01|2387.92
#2021-10-04|2408.75
#2021-10-05|2390.45
#2021-10-06|2395.21
#2021-10-07|2431.34
#2021-10-08|2438.46
#2021-10-11|2448.03
#2021-10-12|2430.94
#2021-10-13|2446.62
#2021-10-14|2456.44
#2021-10-15|2474.24
#2021-10-18|2476.29
#2021-10-19|2475.76
#2021-10-20|2477.51
#2021-10-21|2506.12
#2021-10-22|2507.27
#2021-10-25|2497.44
#2021-10-26|2510.35
#2021-10-27|2483.30
#2021-10-28|2513.52
#2021-10-29|2487.91
#2021-11-01|2532.66
#2021-11-02|2557.43
#2021-11-03|2563.92
#2021-11-04|2573.04
#2021-11-05|2523.29
#2021-11-08|2531.67
#2021-11-09|2539.15
#2021-11-10|2540.30
#2021-11-11|2521.92
#2021-11-12|2518.96
#2021-11-15|2514.67
#2021-11-16|2501.71
#2021-11-17|2500.42
#2021-11-18|2496.88
#2021-11-19|2507.06
#2021-11-22|2475.32
#2021-11-23|2432.01
#2021-11-24|2426.20
#2021-11-25|2438.40
#2021-11-26|2444.53
#2021-11-29|2429.90
#2021-11-30|2430.22
#2021-12-01|2470.45
#2021-12-02|2451.40
#2021-12-03|2440.47
#2021-12-06|2451.44
#2021-12-07|2478.28
#2021-12-08|2508.65
#2021-12-09|2508.79
#2021-12-10|2521.26
#2021-12-13|2510.33
#2021-12-14|2470.58
#2021-12-15|2495.96
#2021-12-16|2574.82
#2021-12-17|2576.01
#2021-12-20|2556.06
#2021-12-21|2563.24
#2021-12-22|2585.49
#2021-12-23|2591.91
#2021-12-24|2599.40
#2021-12-27|2618.13
#2021-12-28|2636.45
#2021-12-29|2635.47
#2021-12-30|2629.59
#2021-12-31|2637.10
#2022-01-03|2607.92
#2022-01-04|2582.54
#2022-01-05|2589.42
#2022-01-06|2562.88
#2022-01-07|2573.34
#2022-01-10|2517.90
#2022-01-11|2540.95
#2022-01-12|2535.81
#2022-01-13|2534.02
#2022-01-14|2523.58
#2022-01-17|2536.59
#2022-01-18|2505.53
#2022-01-19|2508.57
#2022-01-20|2515.76
#2022-01-21|2482.11
#2022-01-24|2365.27
#2022-01-25|2363.32
#2022-01-26|2384.77
#2022-01-27|2392.46
#2022-01-28|2398.99
#2022-01-31|2417.48
#2022-02-01|2461.83
#2022-02-02|2445.26
#2022-02-03|2412.91
#2022-02-04|2387.35
#2022-02-07|2396.38
#2022-02-08|2383.80
#2022-02-09|2431.29
#2022-02-10|2425.46
#2022-02-11|2388.17
#2022-02-14|2354.32
#2022-02-15|2390.03
#2022-02-16|2414.73
#2022-02-17|2395.85
#2022-02-18|2374.94
#2022-02-21|2360.81
#2022-02-22|2380.41
#2022-02-23|2388.76
#2022-02-24|2336.90
#2022-02-25|2403.61
#2022-02-28|2433.45
#2022-03-01|2434.09
#2022-03-02|2422.70
#2022-03-03|2385.81
#2022-03-04|2330.47
#2022-03-07|2317.35
#2022-03-08|2295.09
#2022-03-09|2372.03
#2022-03-10|2356.48
#2022-03-11|2367.91
#2022-03-14|2400.71
#2022-03-15|2388.61
#2022-03-16|2403.89
#2022-03-17|2462.23
#2022-03-18|2491.25
#2022-03-21|2500.13
#2022-03-22|2487.64
#2022-03-23|2476.56
#2022-03-24|2503.85
#2022-03-25|2512.10
#2022-03-28|2511.48
#2022-03-29|2543.94
#2022-03-30|2560.93
#2022-03-31|2546.08
#2022-04-01|2537.09
#2022-04-04|2588.76
#2022-04-05|2591.70
#2022-04-06|2607.19
#2022-04-07|2628.31
#2022-04-08|2652.69
#2022-04-11|2675.40
#2022-04-12|2631.58
#2022-04-13|2615.08
#2022-04-14|2599.77
#2022-04-15|2599.77
#2022-04-18|2597.98
#2022-04-19|2532.30
#2022-04-20|2531.11
#2022-04-21|2489.50
#2022-04-22|2463.06
#2022-04-25|2432.17
#2022-04-26|2395.85
#2022-04-27|2395.77
#2022-04-28|2385.46
#2022-04-29|2389.05
#2022-05-02|2340.60
#2022-05-03|2337.97
#2022-05-04|2295.62
#2022-05-05|2290.54
#2022-05-06|2271.53
#2022-05-09|2206.50
#2022-05-10|2237.19
#2022-05-11|2200.48
#2022-05-12|2163.11
#2022-05-13|2181.76
#2022-05-16|2194.24
#2022-05-17|2222.30
#2022-05-18|2207.67
#2022-05-19|2223.69
#2022-05-20|2244.69
#2022-05-23|2288.74
#2022-05-24|2319.31
#2022-05-25|2311.74
#2022-05-26|2316.44
#2022-05-27|2332.29
#2022-05-30|2346.69
#2022-05-31|2318.40
#2022-06-01|2276.97
#2022-06-02|2291.76
#2022-06-03|2276.40
#2022-06-06|2267.44
#2022-06-07|2252.64
#2022-06-08|2254.37
#2022-06-09|2221.95
#2022-06-10|2160.88
#2022-06-13|2100.31
#2022-06-14|2056.92
#2022-06-15|2069.46
#2022-06-16|2083.06
#2022-06-17|2079.81
#2022-06-20|2099.03
#2022-06-21|2091.41
#2022-06-22|2113.61
#2022-06-23|2116.19
#2022-06-24|2199.29
#2022-06-27|2221.48
#2022-06-28|2193.57
#2022-06-29|2208.09
#2022-06-30|2193.15
#2022-07-01|2187.29
#2022-07-04|2212.53
#2022-07-05|2178.73
#2022-07-06|2207.07
#2022-07-07|2218.56
#2022-07-08|2214.57
#2022-07-11|2221.19
#2022-07-12|2211.92
#2022-07-13|2196.52
#2022-07-14|2167.30
#2022-07-15|2235.35
#2022-07-18|2228.73
#2022-07-19|2260.63
#2022-07-20|2242.78
#2022-07-21|2256.54
#2022-07-22|2261.84
#2022-07-25|2252.67
#2022-07-26|2279.76
#2022-07-27|2247.32
#2022-07-28|2278.02
#2022-07-29|2256.17
#2022-08-01|2262.58
#2022-08-02|2258.83
#2022-08-03|2249.75
#2022-08-04|2253.61
#2022-08-05|2233.77
#2022-08-08|2258.21
#2022-08-09|2270.80
#2022-08-10|2282.43
#2022-08-11|2258.18
#2022-08-12|2241.75
#2022-08-15|2254.50
#2022-08-16|2216.17
#2022-08-17|2215.21
#2022-08-18|2228.17
#2022-08-19|2229.72
#2022-08-22|2212.40
#2022-08-23|2172.44
#2022-08-24|2182.22
#2022-08-25|2188.92
#2022-08-26|2171.77
#2022-08-29|2137.73
#2022-08-30|2122.20
#2022-08-31|2120.00
#2022-09-01|2077.76
#2022-09-02|2128.13
#2022-09-05|2121.45
#2022-09-06|2121.13
#2022-09-07|2123.77
#2022-09-08|2144.83
#2022-09-09|2183.83
#2022-09-12|2210.90
#2022-09-13|2165.73
#2022-09-14|2148.38
#2022-09-15|2152.56
#2022-09-16|2134.58
#2022-09-19|2113.87
#2022-09-20|2087.76
#2022-09-21|2067.77
#2022-09-22|2006.16
#2022-09-23|1982.63
#2022-09-26|1947.79
#2022-09-27|1974.74
#2022-09-28|2038.64
#2022-09-29|2019.79
#2022-09-30|2046.24
#2022-10-03|2035.63
#2022-10-04|2110.29
#2022-10-05|2077.53
#2022-10-06|2056.72
#2022-10-07|2038.06
#2022-10-10|2006.60
#2022-10-11|2014.93
#2022-10-12|2008.07
#2022-10-13|1996.99
#2022-10-14|2024.20
#2022-10-17|2066.16
#2022-10-18|2074.76
#2022-10-19|2030.78
#2022-10-20|2026.96
#2022-10-21|2021.03
#2022-10-24|2060.01
#2022-10-25|2090.24
#2022-10-26|2120.37
#2022-10-27|2087.13
#2022-10-28|2107.14
#2022-10-31|2109.44
#2022-11-01|2092.35
#2022-11-02|2108.00
#2022-11-03|2060.55
#2022-11-04|2078.77
#2022-11-07|2087.23
#2022-11-08|2108.28
#2022-11-09|2129.30
#2022-11-10|2199.51
#2022-11-11|2214.84
#2022-11-14|2165.32
#2022-11-15|2185.48
#2022-11-16|2175.00
#2022-11-17|2126.47
#2022-11-18|2163.72
#2022-11-21|2159.97
#2022-11-22|2171.35
#2022-11-23|2192.63
#2022-11-24|2202.66
#2022-11-25|2209.88
#2022-11-28|2215.61
#2022-11-29|2181.23
#2022-11-30|2179.99
#2022-12-01|2234.80
#2022-12-02|2225.68
#2022-12-05|2246.57
#2022-12-06|2211.14
#2022-12-07|2203.62
#2022-12-08|2208.67
#2022-12-09|2224.92
#2022-12-12|2211.97
#2022-12-13|2255.57
#2022-12-14|2275.10
#2022-12-15|2214.88
#2022-12-16|2188.63
#2022-12-19|2179.24
#2022-12-20|2171.42
#2022-12-21|2199.32
#2022-12-22|2176.83
#2022-12-23|2175.25
#2022-12-26|2175.25
#2022-12-27|2182.46
#2022-12-28|2176.82
#2022-12-29|2198.67
#2022-12-30|2169.60
#2023-01-02|2169.60
#2023-01-03|2179.62
#2023-01-04|2216.82
#2023-01-05|2171.01
#2023-01-06|2200.23
#2023-01-09|2226.25
#2023-01-10|2203.30
#2023-01-11|2186.35
#2023-01-12|2192.33
#2023-01-13|2216.65
#2023-01-16|2251.27
#2023-01-17|2255.40
#2023-01-18|2270.00
#2023-01-19|2246.08
#2023-01-20|2233.17
#2023-01-23|2251.64
#2023-01-24|2240.36
#2023-01-25|2253.44
#2023-01-26|2218.07
#2023-01-27|2215.72
#2023-01-30|2217.60
#2023-01-31|2201.17
#2023-02-01|2174.50
#2023-02-02|2172.72
#2023-02-03|2182.20
#2023-02-06|2167.39
#2023-02-07|2178.19
#2023-02-08|2204.05
#2023-02-09|2193.76
#2023-02-10|2156.81
#2023-02-13|2168.54
#2023-02-14|2167.76
#2023-02-15|2162.35
#2023-02-16|2144.91
#2023-02-17|2156.76
#2023-02-20|2170.73
#2023-02-21|2175.98
#2023-02-22|2166.05
#2023-02-23|2147.90
#2023-02-24|2121.72
#2023-02-27|2121.78
#2023-02-28|2093.06
#2023-03-01|2077.51
#2023-03-02|2096.06
#2023-03-03|2104.29
#2023-03-06|2109.39
#2023-03-07|2070.47
#2023-03-08|2055.47
#2023-03-09|2049.95
#2023-03-10|2064.64
#2023-03-13|2079.04
#2023-03-14|2084.96
#2023-03-15|2060.25
#2023-03-16|2085.09
#2023-03-17|2078.01
#2023-03-20|2084.89
#2023-03-21|2101.35
#2023-03-22|2091.91
#2023-03-23|2103.50
#2023-03-24|2090.30
#2023-03-27|2158.91
#2023-03-28|2159.35
#2023-03-29|2165.98
#2023-03-30|2204.99
#2023-03-31|2211.33
#2023-04-03|2213.09
#2023-04-04|2231.50
#2023-04-05|2274.68
#2023-04-06|2317.37
#2023-04-07|2317.37
#2023-04-10|2299.82
#2023-04-11|2313.02
#2023-04-12|2338.92
#2023-04-13|2373.19
#2023-04-14|2367.43
#2023-04-17|2364.46
#2023-04-18|2360.58
#2023-04-19|2354.00
#2023-04-20|2369.43
#2023-04-21|2397.26
#2023-04-24|2419.19
#2023-04-25|2438.18
#2023-04-26|2395.54
#2023-04-27|2378.90
#2023-04-28|2414.66
#2023-05-01|2400.10
#2023-05-02|2412.73
#2023-05-03|2455.27
#2023-05-04|2460.09
#2023-05-05|2458.68
#2023-05-08|2473.27
#2023-05-09|2454.73
#2023-05-10|2446.88
#2023-05-11|2454.06
#2023-05-12|2451.93
#2023-05-15|2458.55
#2023-05-16|2440.67
#2023-05-17|2413.80
#2023-05-18|2396.48
#2023-05-19|2427.80
#2023-05-22|2438.09
#2023-05-23|2427.19
#2023-05-24|2403.01
#2023-05-25|2377.57
#2023-05-26|2392.51
#2023-05-29|2400.45
#2023-05-30|2367.52
#2023-05-31|2340.96
#2023-06-01|2374.64
#2023-06-02|2409.78
#2023-06-05|2412.62
#2023-06-06|2421.32
#2023-06-07|2388.92
#2023-06-08|2401.47
#2023-06-09|2384.98
#2023-06-12|2369.47
#2023-06-13|2373.43
#2023-06-14|2372.88
#2023-06-15|2390.58
#2023-06-16|2415.76
#2023-06-19|2387.39
#2023-06-20|2366.80
#2023-06-21|2365.60
#2023-06-22|2360.96
#2023-06-23|2371.73
#2023-06-26|2345.78
#2023-06-27|2329.07
#2023-06-28|2348.97
#2023-06-29|2347.52
#2023-06-30|2375.41
#2023-07-03|2345.61
#2023-07-04|2358.38
#2023-07-05|2359.38
#2023-07-06|2322.04
#2023-07-07|2291.52
#2023-07-10|2309.41
#2023-07-11|2326.24
#2023-07-12|2368.06
#2023-07-13|2390.45
#2023-07-14|2412.50
#2023-07-17|2394.64
#2023-07-18|2454.11
#2023-07-19|2457.24
#2023-07-20|2469.47
#2023-07-21|2449.92
#2023-07-24|2438.36
#2023-07-25|2442.90
#2023-07-26|2428.23
#2023-07-27|2441.05
#2023-07-28|2428.71
#2023-07-31|2444.71
#2023-08-01|2421.80
#2023-08-02|2396.45
#2023-08-03|2369.77
#2023-08-04|2375.99
#2023-08-07|2375.96
#2023-08-08|2377.74
#2023-08-09|2379.31
#2023-08-10|2398.96
#2023-08-11|2384.14
#2023-08-14|2375.45
#2023-08-15|2362.96
#2023-08-16|2344.09
#2023-08-17|2331.32
#2023-08-18|2308.91
#2023-08-21|2316.11
#2023-08-22|2323.33
#2023-08-23|2358.51
#2023-08-24|2335.76
#2023-08-25|2316.34
#2023-08-28|2332.62
#2023-08-29|2352.70
#2023-08-30|2362.66
#2023-08-31|2334.05
#2023-09-01|2328.26
#2023-09-04|2318.21
#2023-09-05|2278.79
#2023-09-06|2258.70
#2023-09-07|2284.93
#2023-09-08|2274.78
#2023-09-11|2269.90
#2023-09-12|2282.71
#2023-09-13|2285.87
#2023-09-14|2309.83
#2023-09-15|2325.90
#2023-09-18|2277.34
#2023-09-19|2271.51
#2023-09-20|2294.44
#2023-09-21|2243.53
#2023-09-22|2221.51
#2023-09-25|2211.53
#2023-09-26|2211.68
#2023-09-27|2191.78
#2023-09-28|2208.01
#2023-09-29|2218.26
#2023-10-02|2188.10
#2023-10-03|2158.46
#2023-10-04|2159.82
#2023-10-05|2180.83
#2023-10-06|2203.06
#2023-10-09|2221.11
#2023-10-10|2248.92
#2023-10-11|2265.93
#2023-10-12|2246.80
#2023-10-13|2236.13
#2023-10-16|2240.82
#2023-10-17|2218.26
#2023-10-18|2199.51
#2023-10-19|2136.41
#2023-10-20|2143.13
#2023-10-23|2131.09
#2023-10-24|2135.30
#2023-10-25|2130.19
#2023-10-26|2099.65
#2023-10-27|2079.46
#2023-10-30|2101.64
#2023-10-31|2065.86
#2023-11-01|2087.57
#2023-11-02|2100.39
#2023-11-03|2109.99
#2023-11-06|2121.58
#2023-11-07|2109.89
#2023-11-08|2128.90
#2023-11-09|2124.39
#2023-11-10|2102.22
#2023-11-13|2120.12
#2023-11-14|2165.36
#2023-11-15|2155.29
#2023-11-16|2140.95
#2023-11-17|2157.64
#2023-11-20|2167.75
#2023-11-21|2184.87
#2023-11-22|2186.60
#2023-11-23|2200.69
#2023-11-24|2211.96
#2023-11-27|2197.63
#2023-11-28|2187.46
#2023-11-29|2199.16
#2023-11-30|2211.91
#2023-12-01|2219.10
#2023-12-04|2238.04
#2023-12-05|2240.75
#2023-12-06|2240.14
#2023-12-07|2220.38
#2023-12-08|2234.86
#2023-12-11|2248.98
#2023-12-12|2260.68
#2023-12-13|2272.30
#2023-12-14|2282.97
#2023-12-15|2269.90
#2023-12-18|2270.13
#2023-12-19|2283.24
#2023-12-20|2277.26
#2023-12-21|2290.66
#2023-12-22|2303.36
#2023-12-25|2303.36
#2023-12-26|2303.90
#2023-12-27|2316.68
#2023-12-28|2336.07
#2023-12-29|2339.37
#2024-01-01|2339.37
#2024-01-02|2320.08
#2024-01-03|2367.04
#2024-01-04|2388.51
#2024-01-05|2394.51
#2024-01-08|2410.04
#2024-01-09|2408.31
#2024-01-10|2427.17
#2024-01-11|2403.88
#2024-01-12|2423.58
#2024-01-15|2411.03
#2024-01-16|2400.97
#2024-01-17|2372.15
#2024-01-18|2363.45
#2024-01-19|2361.40
#2024-01-22|2392.19
#2024-01-23|2355.96
#2024-01-24|2386.47
#2024-01-25|2349.16
#2024-01-26|2402.07
#2024-01-29|2403.38
#2024-01-30|2401.79
#2024-01-31|2381.15
#2024-02-01|2336.63
#2024-02-02|2317.57
#2024-02-05|2305.88
#2024-02-06|2309.46
#2024-02-07|2298.78
#2024-02-08|2254.47
#2024-02-09|2261.76
#2024-02-12|2264.17
#2024-02-13|2240.93
#2024-02-14|2247.70
#2024-02-15|2266.15
#2024-02-16|2275.35
#2024-02-19|2297.16
#2024-02-20|2312.57
#2024-02-21|2298.42
#2024-02-22|2303.82
#2024-02-23|2331.08
#2024-02-26|2318.41
#2024-02-27|2322.46
#2024-02-28|2314.28
#2024-02-29|2308.82
#2024-03-01|2315.86
#2024-03-04|2319.34
#2024-03-05|2323.84
#2024-03-06|2340.71
#2024-03-07|2354.60
#2024-03-08|2370.12
#2024-03-11|2376.90
#2024-03-12|2375.57
#2024-03-13|2364.98
#2024-03-14|2343.07
#2024-03-15|2311.70
#2024-03-18|2299.36
#2024-03-19|2293.46
#2024-03-20|2297.18
#2024-03-21|2283.91
#2024-03-22|2278.42
#2024-03-25|2273.62
#2024-03-26|2269.94
#2024-03-27|2270.73
#2024-03-28|2302.31
#2024-03-29|2302.31
#2024-04-01|2291.75
#2024-04-02|2250.97
#2024-04-03|2257.72
#2024-04-04|2283.84
#2024-04-05|2248.50
#2024-04-08|2251.46
#2024-04-09|2256.20
#2024-04-10|2234.56
#2024-04-11|2239.20
#2024-04-12|2236.94
#2024-04-15|2238.76
#2024-04-16|2203.24
#2024-04-17|2191.25
#2024-04-18|2185.93
#2024-04-19|2209.60
#2024-04-22|2243.49
#2024-04-23|2284.57
#2024-04-24|2249.77
#2024-04-25|2237.63
#2024-04-26|2246.76
#2024-04-29|2250.28
#2024-04-30|2219.38
#2024-05-01|2214.07
#2024-05-02|2204.41
#2024-05-03|2232.18
#2024-05-06|2236.91
#2024-05-07|2262.65
#2024-05-08|2274.99
#2024-05-09|2278.26
#2024-05-10|2308.43
#2024-05-13|2327.18
#2024-05-14|2335.74
#2024-05-15|2363.55
#2024-05-16|2381.63
#2024-05-17|2384.96
#2024-05-20|2379.97
#2024-05-21|2364.90
#2024-05-22|2345.84
#2024-05-23|2346.97
#2024-05-24|2325.10
#2024-05-27|2329.52
#2024-05-28|2312.84
#2024-05-29|2292.39
#2024-05-30|2323.13
#2024-05-31|2356.10
#2024-06-03|2364.45
#2024-06-04|2390.74
#2024-06-05|2412.23
#2024-06-06|2437.52
#2024-06-07|2438.50
#2024-06-10|2417.12
#2024-06-11|2410.66
#2024-06-12|2446.52
#2024-06-13|2437.07
#2024-06-14|2455.75
#2024-06-17|2416.81
#2024-06-18|2443.85
#2024-06-19|2458.62
#2024-06-20|2455.83
#2024-06-21|2448.35
#2024-06-24|2482.72
#2024-06-25|2469.67
#2024-06-26|2453.35
#2024-06-27|2455.19
#2024-06-28|2453.73
#2024-07-01|2447.47
#2024-07-02|2441.87
#2024-07-03|2438.85
#2024-07-04|2453.07
#2024-07-05|2452.65
#2024-07-08|2463.09
#2024-07-09|2460.94
#2024-07-10|2483.74
#2024-07-11|2533.96
#2024-07-12|2549.73
#2024-07-15|2544.76
#2024-07-16|2538.96
#2024-07-17|2618.59
#2024-07-18|2602.02
#2024-07-19|2574.69
#2024-07-22|2605.58
#2024-07-23|2575.78
#2024-07-24|2602.67
#2024-07-25|2648.94
#2024-07-26|2688.68
#2024-07-29|2681.49
#2024-07-30|2689.61
#2024-07-31|2716.54
#2024-08-01|2735.65
#2024-08-02|2715.00
#2024-08-05|2653.58
#2024-08-06|2633.95
#2024-08-07|2677.77
#2024-08-08|2674.72
#2024-08-09|2689.40
#2024-08-12|2676.81
#2024-08-13|2696.39
#2024-08-14|2736.16
#2024-08-15|2724.34
#2024-08-16|2738.00
#2024-08-19|2773.94
#2024-08-20|2799.64
#2024-08-21|2802.42
#2024-08-22|2813.61
#2024-08-23|2826.66
#2024-08-26|2838.22
#2024-08-27|2838.10
#2024-08-28|2851.28
#2024-08-29|2848.96
#2024-08-30|2858.62
#2024-09-02|2851.88
#2024-09-03|2813.27
#2024-09-04|2799.73
#2024-09-05|2759.78
#2024-09-06|2768.63
#2024-09-09|2748.10
#2024-09-10|2745.47
#2024-09-11|2729.52
#2024-09-12|2706.10
#2024-09-13|2736.90
#2024-09-16|2739.10
#2024-09-17|2734.54
#2024-09-18|2737.64
#2024-09-19|2739.59
#2024-09-20|2734.86
#2024-09-23|2744.07
#2024-09-24|2752.03
#2024-09-25|2762.25
#2024-09-26|2754.98
#2024-09-27|2784.32
#2024-09-30|2761.38
#2024-10-01|2730.02
#2024-10-02|2718.40
#2024-10-03|2696.78
#2024-10-04|2668.55
#2024-10-07|2679.63
#2024-10-08|2684.64
#2024-10-09|2711.41
#2024-10-10|2705.73
#2024-10-11|2727.92
#2024-10-14|2732.85
#2024-10-15|2739.94
#2024-10-16|2723.33
#2024-10-17|2735.44
#2024-10-18|2743.12
#2024-10-21|2733.09
#2024-10-22|2709.65
#2024-10-23|2719.82
#2024-10-24|2731.84
#2024-10-25|2742.19
#2024-10-28|2748.52
#2024-10-29|2681.76
#2024-10-30|2667.83
#2024-10-31|2628.01
#2024-11-01|2659.47
#2024-11-04|2677.90
#2024-11-05|2644.34
#2024-11-06|2588.38
#2024-11-07|2603.80
#2024-11-08|2588.77
#2024-11-11|2586.58
#2024-11-12|2546.14
#2024-11-13|2540.65
#2024-11-14|2529.86
#2024-11-15|2474.27
#2024-11-18|2468.65
#2024-11-19|2462.48
#2024-11-20|2449.06
#2024-11-21|2465.05
#2024-11-22|2480.47
#2024-11-25|2477.70
#2024-11-26|2473.28
#2024-11-27|2502.03
#2024-11-28|2507.25
#2024-11-29|2521.29
#2024-12-02|2499.96
#2024-12-03|2495.05
#2024-12-04|2471.69
#2024-12-05|2485.89
#2024-12-06|2491.25
#2024-12-09|2488.29
#2024-12-10|2452.08
#2024-12-11|2446.04
#2024-12-12|2442.73
#2024-12-13|2409.15
#2024-12-16|2430.10
#2024-12-17|2437.39
#2024-12-18|2425.48
#2024-12-19|2362.11
#2024-12-20|2371.08
#2024-12-23|2380.77
#2024-12-24|2378.78
#2024-12-25|2378.78
#2024-12-26|2379.84
#2024-12-27|2402.57
#2024-12-30|2392.16
#2024-12-31|2393.21
#2025-01-01|2393.21
#2025-01-02|2381.13
#2025-01-03|2387.15
#2025-01-06|2408.94
#2025-01-07|2447.27
#2025-01-08|2451.81
#2025-01-09|2476.65
#2025-01-10|2445.81
#2025-01-13|2417.44
#2025-01-14|2416.02
#2025-01-15|2446.29
#2025-01-16|2459.54
#2025-01-17|2435.69
#2025-01-20|2461.82
#2025-01-21|2486.89
#2025-01-22|2516.50
#2025-01-23|2517.30
#2025-01-24|2537.84
#2025-01-27|2583.21
#2025-01-28|2582.67
#2025-01-29|2585.70
#2025-01-30|2612.15
#2025-01-31|2625.40
#2025-02-03|2616.34
#2025-02-04|2629.10
#2025-02-05|2701.39
#2025-02-06|2666.72
#2025-02-07|2642.10
#2025-02-10|2645.47
#2025-02-11|2640.33
#2025-02-12|2642.44
#2025-02-13|2694.45
#2025-02-14|2677.11
#2025-02-17|2670.72
#2025-02-18|2665.85
#2025-02-19|2662.82
#2025-02-20|2674.91
#2025-02-21|2701.75
#2025-02-24|2705.84
#2025-02-25|2736.39
#2025-02-26|2711.62
#2025-02-27|2685.81
#2025-02-28|2680.21
#2025-03-03|2723.31
#2025-03-04|2746.81
#2025-03-05|2761.15
#2025-03-06|2748.12
#2025-03-07|2794.54
#2025-03-10|2777.77
#2025-03-11|2693.67
#2025-03-12|2737.69
#2025-03-13|2715.62
#2025-03-14|2725.24
#2025-03-17|2788.71
#2025-03-18|2796.95
#2025-03-19|2774.85
#2025-03-20|2785.78
#2025-03-21|2785.77
#2025-03-24|2759.80
#2025-03-25|2771.43
#2025-03-26|2736.93
#2025-03-27|2755.06
#2025-03-28|2771.40
#2025-03-31|2712.51
#2025-04-01|2727.91
#2025-04-02|2684.81
#2025-04-03|2643.54
#2025-04-04|2568.91
#2025-04-07|2417.29
#2025-04-08|2486.62
#2025-04-09|2398.99
#2025-04-10|2486.80
#2025-04-11|2561.78
#2025-04-14|2629.19
#2025-04-15|2669.58
#2025-04-16|2673.50
#2025-04-17|2664.58
#2025-04-18|2664.58
#2025-04-21|2704.82
#2025-04-22|2685.77
#2025-04-23|2673.13
#2025-04-24|2710.46
#2025-04-25|2715.18
#2025-04-28|2759.48
#2025-04-29|2791.50
#2025-04-30|2797.66
#2025-05-01|2762.03
#2025-05-02|2824.22
#2025-05-05|2811.04
#2025-05-06|2793.56
#2025-05-07|2761.80
#2025-05-08|2712.68
#2025-05-09|2706.85
#2025-05-12|2686.14
#2025-05-13|2664.81
#2025-05-14|2628.76
#2025-05-15|2656.24
#2025-05-16|2683.41
#2025-05-19|2705.03
#2025-05-20|2738.21
#2025-05-21|2758.92
#2025-05-22|2712.05
#2025-05-23|2733.89
#2025-05-26|2769.89
#2025-05-27|2739.41
#2025-05-28|2718.57
#2025-05-29|2723.68
#2025-05-30|2774.78
#2025-06-02|2794.36
#2025-06-03|2770.54
#2025-06-04|2811.27
#2025-06-05|2822.47
#2025-06-06|2824.64
#2025-06-09|2830.14
#2025-06-10|2848.04
#2025-06-11|2849.34
#2025-06-12|2893.56
#2025-06-13|2860.70
#2025-06-16|2824.75
#2025-06-17|2789.29
#2025-06-18|2766.65
#2025-06-19|2766.94
#2025-06-20|2768.53
#2025-06-23|2784.02
#2025-06-24|2828.57
#2025-06-25|2809.66
#2025-06-26|2851.51
#2025-06-27|2856.69
#2025-06-30|2853.82
#2025-07-01|2896.20
#2025-07-02|2895.69
#2025-07-03|2852.75
#2025-07-04|2889.99
#2025-07-07|2856.59
#2025-07-08|2856.31
#2025-07-09|2876.39
#2025-07-10|2913.10
#2025-07-11|2848.53
#2025-07-14|2852.13
#2025-07-15|2822.64
#2025-07-16|2806.27
#2025-07-17|2790.13
#2025-07-18|2806.73
#2025-07-21|2790.48
#2025-07-22|2794.74
#2025-07-23|2859.29
#2025-07-24|2886.73
#2025-07-25|2844.64
#2025-07-28|2839.27
#2025-07-29|2834.83
#2025-07-30|2819.11
#2025-07-31|2782.85
#2025-08-01|2801.83
#2025-08-04|2785.52
#2025-08-05|2794.46
#2025-08-06|2717.10
#2025-08-07|2741.99
#2025-08-08|2734.79
#2025-08-11|2735.80
#2025-08-12|2758.17
#2025-08-13|2803.01
#2025-08-14|2801.00
#2025-08-15|2848.00
#2025-08-18|2854.66
#2025-08-19|2890.84
#2025-08-20|2908.39
#2025-08-21|2890.46
#2025-08-22|2910.19
#2025-08-25|2891.16
#2025-08-26|2883.43
#2025-08-27|2904.84
#2025-08-28|2893.95
#2025-08-29|2895.53
#2025-09-01|2899.31
#2025-09-02|2881.22
#2025-09-03|2934.39
#2025-09-04|2963.72
#2025-09-05|2993.02
#2025-09-08|2965.57
#2025-09-09|2954.41
#2025-09-10|2911.39
#2025-09-11|2936.37
#2025-09-12|2879.43
#2025-09-15|2849.99
#2025-09-16|2858.54
#2025-09-17|2867.46
#2025-09-18|2852.03
#2025-09-19|2868.30
#2025-09-22|2899.33
#2025-09-23|2864.21
#2025-09-24|2829.55
#2025-09-25|2775.46
#2025-09-26|2781.53
#2025-09-29|2804.67
#2025-09-30|2840.05
#2025-10-01|2961.46
#2025-10-02|2977.53
#2025-10-03|3024.26
#2025-10-06|3045.63
#2025-10-07|3020.59
#2025-10-08|3045.09
#2025-10-09|3038.26
#2025-10-10|2985.14
#2025-10-13|2978.66
#2025-10-14|2965.90
#2025-10-15|2979.18
#2025-10-16|3004.75
#2025-10-17|3003.81
#2025-10-20|3003.03
#2025-10-21|2992.99
#2025-10-22|2996.87
#2025-10-23|2969.64
#2025-10-24|2972.70
#2025-10-27|2936.54
#2025-10-28|2871.71
#2025-10-29|2861.63
#2025-10-30|2853.02
#2025-10-31|2846.87
#2025-11-03|2830.09
#2025-11-04|2867.08
#2025-11-05|2854.74
#2025-11-06|2868.43
#2025-11-07|2880.83
#2025-11-10|2926.22
#2025-11-11|3032.81
#2025-11-12|3068.80
#2025-11-13|3085.10
#2025-11-14|3041.81
#2025-11-17|3043.75
#2025-11-18|3054.10
#2025-11-19|3051.23
#2025-11-20|3032.19
#2025-11-21|3071.69
#2025-11-24|3064.34
#2025-11-25|3102.35
#2025-11-26|3119.96
#2025-11-27|3103.63
#2025-11-28|3104.57
#2025-12-01|3113.45
#2025-12-02|3140.95
#2025-12-03|3174.69
#2025-12-04|3151.76
#2025-12-05|3149.24
#2025-12-08|3159.73
#2025-12-09|3152.83
#2025-12-10|3182.74
#2025-12-11|3199.84
#2025-12-12|3172.22
#2025-12-15|3223.35
#2025-12-16|3208.22
#2025-12-17|3209.71
#2025-12-18|3227.31
#2025-12-19|3250.28
#2025-12-22|3268.97
#2025-12-23|3311.04
#2025-12-24|3315.23
#2025-12-25|3315.23
#2025-12-26|3315.23
#2025-12-29|3301.55
#2025-12-30|3294.26
#2025-12-31|3288.85
#2026-01-01|3288.85
#2026-01-02|3296.76
#2026-01-05|3258.89
#2026-01-06|3320.99
#2026-01-07|3375.73
#2026-01-08|3374.28
#2026-01-09|3373.19
#2026-01-12|3404.93
#2026-01-13|3374.74
#2026-01-14|3422.17
#2026-01-15|3387.54
#2026-01-16|3417.18
#2026-01-19|3413.19
#2026-01-20|3428.71
#2026-01-21|3424.25
#2026-01-22|3457.16
#2026-01-23|3467.48
#2026-01-26|3542.01
#2026-01-27|3579.04
#2026-01-28|3480.71
#2026-01-29|3514.26
#2026-01-30|3523.04
#2026-02-02|3516.89
#2026-02-03|3521.97
#2026-02-04|3576.96
#2026-02-05|3572.71
#2026-02-06|3577.72
#2026-02-09|3615.71
#2026-02-10|3620.11
#2026-02-11|3623.41
#2026-02-12|3670.73
#2026-02-13|3685.07
#2026-02-16|3707.41
#2026-02-17|3751.63
#2026-02-18|3757.42
#2026-02-19|3725.85
#2026-02-20|3725.76
#2026-02-23|3736.37
#2026-02-24|3762.80
#2026-02-25|3782.02
#2026-02-26|3736.71
#2026-02-27|3797.03
#2026-03-02|3710.74
#2026-03-03|3602.52
#2026-03-04|3662.49
#2026-03-05|3584.87
#2026-03-06|3524.25
#2026-03-09|3512.15
#2026-03-10|3532.68
#2026-03-11|3463.32
#2026-03-12|3411.81
#2026-03-13|3397.32
#2026-03-16|3410.80
#2026-03-17|3438.52
#2026-03-18|3351.64
#2026-03-19|3258.60
#2026-03-20|3231.20
#2026-03-23|3249.21
#2026-03-24|3266.84
#2026-03-25|3329.30
#2026-03-26|3329.81
#2026-03-27|3303.17
#2026-03-30|3309.32
#2026-03-31|3318.52