Table Data - NASDAQ Switzerland Large Cap Index
| Title | NASDAQ Switzerland Large Cap Index |
|---|---|
| Series ID | NASDAQNQCHLC |
| 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 2026-05-26 |
| Last Updated | 2026-05-26 10:42 PM CDT |
| Notes | For more information about this series, see: NQCHLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 580.94 |
| 2001-04-02 | 567.89 |
| 2001-04-03 | 558.16 |
| 2001-04-04 | 564.34 |
| 2001-04-05 | 574.08 |
| 2001-04-06 | 573.01 |
| 2001-04-09 | 584.37 |
| 2001-04-10 | 587.12 |
| 2001-04-11 | 589.96 |
| 2001-04-12 | 596.08 |
| 2001-04-13 | . |
| 2001-04-16 | 590.02 |
| 2001-04-17 | 587.30 |
| 2001-04-18 | 586.51 |
| 2001-04-19 | 591.67 |
| 2001-04-20 | 595.50 |
| 2001-04-23 | 587.71 |
| 2001-04-24 | 594.06 |
| 2001-04-25 | 590.91 |
| 2001-04-26 | 590.39 |
| 2001-04-27 | 588.12 |
| 2001-04-30 | 589.88 |
| 2001-05-01 | 591.66 |
| 2001-05-02 | 593.37 |
| 2001-05-03 | 588.88 |
| 2001-05-04 | 595.21 |
| 2001-05-07 | 602.51 |
| 2001-05-08 | 594.78 |
| 2001-05-09 | 589.24 |
| 2001-05-10 | 599.40 |
| 2001-05-11 | 598.50 |
| 2001-05-14 | 593.64 |
| 2001-05-15 | 603.05 |
| 2001-05-16 | 608.73 |
| 2001-05-17 | 610.93 |
| 2001-05-18 | 610.57 |
| 2001-05-21 | 611.10 |
| 2001-05-22 | 608.36 |
| 2001-05-23 | 605.62 |
| 2001-05-24 | 604.12 |
| 2001-05-25 | 601.56 |
| 2001-05-28 | . |
| 2001-05-29 | 595.53 |
| 2001-05-30 | 593.90 |
| 2001-05-31 | 583.42 |
| 2001-06-01 | 586.01 |
| 2001-06-04 | 587.35 |
| 2001-06-05 | 594.60 |
| 2001-06-06 | 589.33 |
| 2001-06-07 | 591.82 |
| 2001-06-08 | 587.23 |
| 2001-06-11 | 580.89 |
| 2001-06-12 | 577.17 |
| 2001-06-13 | 582.47 |
| 2001-06-14 | 578.96 |
| 2001-06-15 | 578.57 |
| 2001-06-18 | 576.91 |
| 2001-06-19 | 570.05 |
| 2001-06-20 | 564.63 |
| 2001-06-21 | 567.02 |
| 2001-06-22 | 563.54 |
| 2001-06-25 | 568.17 |
| 2001-06-26 | 561.00 |
| 2001-06-27 | 555.07 |
| 2001-06-28 | 559.11 |
| 2001-06-29 | 564.03 |
| 2001-07-02 | 570.14 |
| 2001-07-03 | 564.21 |
| 2001-07-04 | . |
| 2001-07-05 | 548.18 |
| 2001-07-06 | 542.93 |
| 2001-07-09 | 545.52 |
| 2001-07-10 | 542.39 |
| 2001-07-11 | 541.56 |
| 2001-07-12 | 547.75 |
| 2001-07-13 | 548.32 |
| 2001-07-16 | 550.46 |
| 2001-07-17 | 545.61 |
| 2001-07-18 | 557.26 |
| 2001-07-19 | 567.30 |
| 2001-07-20 | 565.41 |
| 2001-07-23 | 561.45 |
| 2001-07-24 | 552.36 |
| 2001-07-25 | 546.20 |
| 2001-07-26 | 544.56 |
| 2001-07-27 | 549.11 |
| 2001-07-30 | 553.83 |
| 2001-07-31 | 556.43 |
| 2001-08-01 | 565.25 |
| 2001-08-02 | 568.12 |
| 2001-08-03 | 566.15 |
| 2001-08-06 | 564.09 |
| 2001-08-07 | 561.96 |
| 2001-08-08 | 561.57 |
| 2001-08-09 | 556.09 |
| 2001-08-10 | 549.57 |
| 2001-08-13 | 558.22 |
| 2001-08-14 | 567.03 |
| 2001-08-15 | 570.78 |
| 2001-08-16 | 567.13 |
| 2001-08-17 | 565.44 |
| 2001-08-20 | 560.69 |
| 2001-08-21 | 570.49 |
| 2001-08-22 | 568.47 |
| 2001-08-23 | 559.61 |
| 2001-08-24 | 567.43 |
| 2001-08-27 | 569.39 |
| 2001-08-28 | 562.03 |
| 2001-08-29 | 555.04 |
| 2001-08-30 | 549.26 |
| 2001-08-31 | 554.01 |
| 2001-09-03 | . |
| 2001-09-04 | 542.27 |
| 2001-09-05 | 537.96 |
| 2001-09-06 | 530.07 |
| 2001-09-07 | 524.43 |
| 2001-09-10 | 511.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 507.45 |
| 2001-09-18 | 504.50 |
| 2001-09-19 | 501.81 |
| 2001-09-20 | 479.85 |
| 2001-09-21 | 458.42 |
| 2001-09-24 | 482.51 |
| 2001-09-25 | 501.10 |
| 2001-09-26 | 505.07 |
| 2001-09-27 | 514.61 |
| 2001-09-28 | 529.67 |
| 2001-10-01 | 520.39 |
| 2001-10-02 | 519.22 |
| 2001-10-03 | 518.52 |
| 2001-10-04 | 526.20 |
| 2001-10-05 | 524.52 |
| 2001-10-08 | 525.48 |
| 2001-10-09 | 521.97 |
| 2001-10-10 | 520.78 |
| 2001-10-11 | 526.39 |
| 2001-10-12 | 522.76 |
| 2001-10-15 | 521.46 |
| 2001-10-16 | 521.10 |
| 2001-10-17 | 521.73 |
| 2001-10-18 | 527.47 |
| 2001-10-19 | 523.87 |
| 2001-10-22 | 529.03 |
| 2001-10-23 | 534.83 |
| 2001-10-24 | 536.19 |
| 2001-10-25 | 532.51 |
| 2001-10-26 | 536.59 |
| 2001-10-29 | 533.87 |
| 2001-10-30 | 526.74 |
| 2001-10-31 | 528.33 |
| 2001-11-01 | 532.77 |
| 2001-11-02 | 532.89 |
| 2001-11-05 | 537.83 |
| 2001-11-06 | 538.92 |
| 2001-11-07 | 542.41 |
| 2001-11-08 | 552.07 |
| 2001-11-09 | 547.74 |
| 2001-11-12 | 539.49 |
| 2001-11-13 | 543.18 |
| 2001-11-14 | 546.62 |
| 2001-11-15 | 555.57 |
| 2001-11-16 | 560.33 |
| 2001-11-19 | 561.18 |
| 2001-11-20 | 554.39 |
| 2001-11-21 | 552.59 |
| 2001-11-22 | . |
| 2001-11-23 | 545.67 |
| 2001-11-26 | 548.33 |
| 2001-11-27 | 544.47 |
| 2001-11-28 | 537.93 |
| 2001-11-29 | 536.17 |
| 2001-11-30 | 534.12 |
| 2001-12-03 | 531.91 |
| 2001-12-04 | 544.63 |
| 2001-12-05 | 549.83 |
| 2001-12-06 | 550.50 |
| 2001-12-07 | 547.12 |
| 2001-12-10 | 537.98 |
| 2001-12-11 | 536.92 |
| 2001-12-12 | 540.46 |
| 2001-12-13 | 537.58 |
| 2001-12-14 | 533.76 |
| 2001-12-17 | 544.81 |
| 2001-12-18 | 540.51 |
| 2001-12-19 | 532.24 |
| 2001-12-20 | 543.86 |
| 2001-12-21 | 544.17 |
| 2001-12-24 | 532.47 |
| 2001-12-25 | . |
| 2001-12-26 | 532.38 |
| 2001-12-27 | 540.22 |
| 2001-12-28 | 539.05 |
| 2001-12-31 | 545.06 |
| 2002-01-01 | . |
| 2002-01-02 | 547.41 |
| 2002-01-03 | 546.06 |
| 2002-01-04 | 545.16 |
| 2002-01-07 | 544.40 |
| 2002-01-08 | 536.41 |
| 2002-01-09 | 538.83 |
| 2002-01-10 | 540.20 |
| 2002-01-11 | 544.44 |
| 2002-01-14 | 535.93 |
| 2002-01-15 | 533.83 |
| 2002-01-16 | 528.06 |
| 2002-01-17 | 534.21 |
| 2002-01-18 | 532.44 |
| 2002-01-21 | . |
| 2002-01-22 | 530.20 |
| 2002-01-23 | 533.36 |
| 2002-01-24 | 537.07 |
| 2002-01-25 | 527.00 |
| 2002-01-28 | 528.35 |
| 2002-01-29 | 521.13 |
| 2002-01-30 | 511.91 |
| 2002-01-31 | 511.95 |
| 2002-02-01 | 509.29 |
| 2002-02-04 | 509.47 |
| 2002-02-05 | 508.67 |
| 2002-02-06 | 506.38 |
| 2002-02-07 | 517.73 |
| 2002-02-08 | 520.70 |
| 2002-02-11 | 525.69 |
| 2002-02-12 | 522.35 |
| 2002-02-13 | 525.05 |
| 2002-02-14 | 530.78 |
| 2002-02-15 | 532.33 |
| 2002-02-18 | . |
| 2002-02-19 | 518.58 |
| 2002-02-20 | 513.50 |
| 2002-02-21 | 515.33 |
| 2002-02-22 | 514.98 |
| 2002-02-25 | 516.65 |
| 2002-02-26 | 512.90 |
| 2002-02-27 | 519.29 |
| 2002-02-28 | 523.46 |
| 2002-03-01 | 522.56 |
| 2002-03-04 | 532.23 |
| 2002-03-05 | 529.79 |
| 2002-03-06 | 533.39 |
| 2002-03-07 | 540.80 |
| 2002-03-08 | 544.62 |
| 2002-03-11 | 542.15 |
| 2002-03-12 | 538.21 |
| 2002-03-13 | 542.91 |
| 2002-03-14 | 553.54 |
| 2002-03-15 | 556.87 |
| 2002-03-18 | 558.89 |
| 2002-03-19 | 559.85 |
| 2002-03-20 | 559.85 |
| 2002-03-21 | 557.48 |
| 2002-03-22 | 557.43 |
| 2002-03-25 | 555.50 |
| 2002-03-26 | 555.43 |
| 2002-03-27 | 552.59 |
| 2002-03-28 | 553.67 |
| 2002-03-29 | . |
| 2002-04-01 | 560.07 |
| 2002-04-02 | 562.40 |
| 2002-04-03 | 564.47 |
| 2002-04-04 | 564.21 |
| 2002-04-05 | 560.02 |
| 2002-04-08 | 551.70 |
| 2002-04-09 | 556.62 |
| 2002-04-10 | 560.72 |
| 2002-04-11 | 556.79 |
| 2002-04-12 | 553.55 |
| 2002-04-15 | 555.58 |
| 2002-04-16 | 561.56 |
| 2002-04-17 | 564.44 |
| 2002-04-18 | 567.37 |
| 2002-04-19 | 565.41 |
| 2002-04-22 | 566.66 |
| 2002-04-23 | 566.37 |
| 2002-04-24 | 569.19 |
| 2002-04-25 | 566.46 |
| 2002-04-26 | 561.18 |
| 2002-04-29 | 566.21 |
| 2002-04-30 | 566.92 |
| 2002-05-01 | 572.40 |
| 2002-05-02 | 570.15 |
| 2002-05-03 | 580.10 |
| 2002-05-06 | 578.34 |
| 2002-05-07 | 567.46 |
| 2002-05-08 | 575.98 |
| 2002-05-09 | 576.87 |
| 2002-05-10 | 574.09 |
| 2002-05-13 | 576.07 |
| 2002-05-14 | 574.06 |
| 2002-05-15 | 581.90 |
| 2002-05-16 | 585.30 |
| 2002-05-17 | 588.83 |
| 2002-05-20 | 586.47 |
| 2002-05-21 | 586.98 |
| 2002-05-22 | 588.86 |
| 2002-05-23 | 582.52 |
| 2002-05-24 | 583.03 |
| 2002-05-27 | . |
| 2002-05-28 | 586.47 |
| 2002-05-29 | 587.75 |
| 2002-05-30 | 587.51 |
| 2002-05-31 | 588.42 |
| 2002-06-03 | 586.89 |
| 2002-06-04 | 577.55 |
| 2002-06-05 | 571.00 |
| 2002-06-06 | 571.72 |
| 2002-06-07 | 563.23 |
| 2002-06-10 | 563.39 |
| 2002-06-11 | 566.57 |
| 2002-06-12 | 550.76 |
| 2002-06-13 | 542.53 |
| 2002-06-14 | 538.54 |
| 2002-06-17 | 551.76 |
| 2002-06-18 | 546.36 |
| 2002-06-19 | 542.58 |
| 2002-06-20 | 531.03 |
| 2002-06-21 | 535.22 |
| 2002-06-24 | 521.68 |
| 2002-06-25 | 535.44 |
| 2002-06-26 | 531.42 |
| 2002-06-27 | 535.47 |
| 2002-06-28 | 563.54 |
| 2002-07-01 | 564.61 |
| 2002-07-02 | 553.55 |
| 2002-07-03 | 536.70 |
| 2002-07-04 | . |
| 2002-07-05 | 561.74 |
| 2002-07-08 | 566.34 |
| 2002-07-09 | 565.79 |
| 2002-07-10 | 543.69 |
| 2002-07-11 | 523.05 |
| 2002-07-12 | 529.32 |
| 2002-07-15 | 514.05 |
| 2002-07-16 | 504.45 |
| 2002-07-17 | 511.05 |
| 2002-07-18 | 508.59 |
| 2002-07-19 | 483.26 |
| 2002-07-22 | 454.67 |
| 2002-07-23 | 441.44 |
| 2002-07-24 | 444.07 |
| 2002-07-25 | 476.15 |
| 2002-07-26 | 481.15 |
| 2002-07-29 | 496.80 |
| 2002-07-30 | 496.55 |
| 2002-07-31 | 492.17 |
| 2002-08-01 | 484.78 |
| 2002-08-02 | 480.02 |
| 2002-08-05 | 462.67 |
| 2002-08-06 | 477.36 |
| 2002-08-07 | 472.75 |
| 2002-08-08 | 489.80 |
| 2002-08-09 | 498.71 |
| 2002-08-12 | 492.88 |
| 2002-08-13 | 499.60 |
| 2002-08-14 | 500.18 |
| 2002-08-15 | 510.11 |
| 2002-08-16 | 508.65 |
| 2002-08-19 | 517.47 |
| 2002-08-20 | 501.53 |
| 2002-08-21 | 514.62 |
| 2002-08-22 | 510.85 |
| 2002-08-23 | 508.67 |
| 2002-08-26 | 502.45 |
| 2002-08-27 | 513.77 |
| 2002-08-28 | 492.20 |
| 2002-08-29 | 481.61 |
| 2002-08-30 | 489.08 |
| 2002-09-02 | . |
| 2002-09-03 | 468.32 |
| 2002-09-04 | 472.21 |
| 2002-09-05 | 472.84 |
| 2002-09-06 | 484.38 |
| 2002-09-09 | 475.67 |
| 2002-09-10 | 479.97 |
| 2002-09-11 | 489.15 |
| 2002-09-12 | 474.59 |
| 2002-09-13 | 464.95 |
| 2002-09-16 | 460.86 |
| 2002-09-17 | 453.47 |
| 2002-09-18 | 450.38 |
| 2002-09-19 | 445.67 |
| 2002-09-20 | 447.01 |
| 2002-09-23 | 429.97 |
| 2002-09-24 | 430.16 |
| 2002-09-25 | 436.25 |
| 2002-09-26 | 458.46 |
| 2002-09-27 | 458.83 |
| 2002-09-30 | 456.31 |
| 2002-10-01 | 448.59 |
| 2002-10-02 | 461.57 |
| 2002-10-03 | 457.02 |
| 2002-10-04 | 442.90 |
| 2002-10-07 | 433.02 |
| 2002-10-08 | 423.20 |
| 2002-10-09 | 421.52 |
| 2002-10-10 | 430.94 |
| 2002-10-11 | 452.90 |
| 2002-10-14 | 449.78 |
| 2002-10-15 | 471.82 |
| 2002-10-16 | 464.44 |
| 2002-10-17 | 464.62 |
| 2002-10-18 | 461.29 |
| 2002-10-21 | 457.57 |
| 2002-10-22 | 460.20 |
| 2002-10-23 | 448.89 |
| 2002-10-24 | 459.81 |
| 2002-10-25 | 466.30 |
| 2002-10-28 | 464.68 |
| 2002-10-29 | 452.43 |
| 2002-10-30 | 463.98 |
| 2002-10-31 | 474.23 |
| 2002-11-01 | 471.75 |
| 2002-11-04 | 482.37 |
| 2002-11-05 | 486.62 |
| 2002-11-06 | 481.14 |
| 2002-11-07 | 475.72 |
| 2002-11-08 | 472.08 |
| 2002-11-11 | 466.02 |
| 2002-11-12 | 472.75 |
| 2002-11-13 | 469.02 |
| 2002-11-14 | 477.29 |
| 2002-11-15 | 486.31 |
| 2002-11-18 | 487.18 |
| 2002-11-19 | 485.54 |
| 2002-11-20 | 485.14 |
| 2002-11-21 | 492.79 |
| 2002-11-22 | 491.87 |
| 2002-11-25 | 487.02 |
| 2002-11-26 | 482.41 |
| 2002-11-27 | 488.04 |
| 2002-11-28 | . |
| 2002-11-29 | 481.81 |
| 2002-12-02 | 485.06 |
| 2002-12-03 | 474.43 |
| 2002-12-04 | 476.59 |
| 2002-12-05 | 471.48 |
| 2002-12-06 | 473.66 |
| 2002-12-09 | 466.57 |
| 2002-12-10 | 471.76 |
| 2002-12-11 | 470.36 |
| 2002-12-12 | 469.80 |
| 2002-12-13 | 470.80 |
| 2002-12-16 | 479.04 |
| 2002-12-17 | 481.50 |
| 2002-12-18 | 472.40 |
| 2002-12-19 | 471.16 |
| 2002-12-20 | 470.98 |
| 2002-12-23 | 468.72 |
| 2002-12-24 | 472.02 |
| 2002-12-25 | . |
| 2002-12-26 | 472.76 |
| 2002-12-27 | 459.62 |
| 2002-12-30 | 467.36 |
| 2002-12-31 | 470.71 |
| 2003-01-01 | . |
| 2003-01-02 | 464.49 |
| 2003-01-03 | 493.57 |
| 2003-01-06 | 497.53 |
| 2003-01-07 | 492.25 |
| 2003-01-08 | 489.25 |
| 2003-01-09 | 491.38 |
| 2003-01-10 | 492.49 |
| 2003-01-13 | 497.11 |
| 2003-01-14 | 506.92 |
| 2003-01-15 | 496.23 |
| 2003-01-16 | 492.10 |
| 2003-01-17 | 489.26 |
| 2003-01-20 | . |
| 2003-01-21 | 478.62 |
| 2003-01-22 | 466.39 |
| 2003-01-23 | 470.00 |
| 2003-01-24 | 466.25 |
| 2003-01-27 | 449.46 |
| 2003-01-28 | 448.78 |
| 2003-01-29 | 454.04 |
| 2003-01-30 | 456.42 |
| 2003-01-31 | 456.94 |
| 2003-02-03 | 462.37 |
| 2003-02-04 | 455.36 |
| 2003-02-05 | 458.10 |
| 2003-02-06 | 444.30 |
| 2003-02-07 | 440.37 |
| 2003-02-10 | 431.54 |
| 2003-02-11 | 439.69 |
| 2003-02-12 | 429.31 |
| 2003-02-13 | 433.59 |
| 2003-02-14 | 444.11 |
| 2003-02-17 | . |
| 2003-02-18 | 443.92 |
| 2003-02-19 | 433.77 |
| 2003-02-20 | 438.50 |
| 2003-02-21 | 440.34 |
| 2003-02-24 | 433.93 |
| 2003-02-25 | 426.56 |
| 2003-02-26 | 423.69 |
| 2003-02-27 | 425.12 |
| 2003-02-28 | 433.20 |
| 2003-03-03 | 440.58 |
| 2003-03-04 | 428.08 |
| 2003-03-05 | 422.66 |
| 2003-03-06 | 420.52 |
| 2003-03-07 | 413.51 |
| 2003-03-10 | 398.74 |
| 2003-03-11 | 397.13 |
| 2003-03-12 | 391.27 |
| 2003-03-13 | 398.72 |
| 2003-03-14 | 418.03 |
| 2003-03-17 | 426.55 |
| 2003-03-18 | 426.22 |
| 2003-03-19 | 433.76 |
| 2003-03-20 | 437.62 |
| 2003-03-21 | 451.18 |
| 2003-03-24 | 433.12 |
| 2003-03-25 | 438.17 |
| 2003-03-26 | 434.70 |
| 2003-03-27 | 430.27 |
| 2003-03-28 | 434.19 |
| 2003-03-31 | 427.80 |
| 2003-04-01 | 432.57 |
| 2003-04-02 | 440.10 |
| 2003-04-03 | 443.66 |
| 2003-04-04 | 447.48 |
| 2003-04-07 | 454.15 |
| 2003-04-08 | 454.12 |
| 2003-04-09 | 454.66 |
| 2003-04-10 | 447.75 |
| 2003-04-11 | 451.62 |
| 2003-04-14 | 458.72 |
| 2003-04-15 | 467.95 |
| 2003-04-16 | 465.14 |
| 2003-04-17 | 463.87 |
| 2003-04-18 | . |
| 2003-04-21 | 459.34 |
| 2003-04-22 | 466.18 |
| 2003-04-23 | 469.97 |
| 2003-04-24 | 467.13 |
| 2003-04-25 | 463.21 |
| 2003-04-28 | 469.71 |
| 2003-04-29 | 464.94 |
| 2003-04-30 | 471.93 |
| 2003-05-01 | 477.48 |
| 2003-05-02 | 472.50 |
| 2003-05-05 | 479.99 |
| 2003-05-06 | 489.64 |
| 2003-05-07 | 491.58 |
| 2003-05-08 | 484.57 |
| 2003-05-09 | 484.97 |
| 2003-05-12 | 481.97 |
| 2003-05-13 | 486.96 |
| 2003-05-14 | 488.24 |
| 2003-05-15 | 489.26 |
| 2003-05-16 | 496.18 |
| 2003-05-19 | 490.22 |
| 2003-05-20 | 491.97 |
| 2003-05-21 | 488.28 |
| 2003-05-22 | 499.58 |
| 2003-05-23 | 501.93 |
| 2003-05-26 | . |
| 2003-05-27 | 504.06 |
| 2003-05-28 | 508.50 |
| 2003-05-29 | 511.55 |
| 2003-05-30 | 503.21 |
| 2003-06-02 | 516.67 |
| 2003-06-03 | 509.43 |
| 2003-06-04 | 510.43 |
| 2003-06-05 | 510.25 |
| 2003-06-06 | 509.33 |
| 2003-06-09 | 514.46 |
| 2003-06-10 | 511.83 |
| 2003-06-11 | 521.86 |
| 2003-06-12 | 522.75 |
| 2003-06-13 | 515.73 |
| 2003-06-16 | 531.18 |
| 2003-06-17 | 534.76 |
| 2003-06-18 | 532.42 |
| 2003-06-19 | 522.96 |
| 2003-06-20 | 524.41 |
| 2003-06-23 | 511.78 |
| 2003-06-24 | 512.92 |
| 2003-06-25 | 513.68 |
| 2003-06-26 | 508.70 |
| 2003-06-27 | 505.85 |
| 2003-06-30 | 501.69 |
| 2003-07-01 | 495.40 |
| 2003-07-02 | 501.31 |
| 2003-07-03 | 506.56 |
| 2003-07-04 | . |
| 2003-07-07 | 507.46 |
| 2003-07-08 | 502.42 |
| 2003-07-09 | 501.13 |
| 2003-07-10 | 500.70 |
| 2003-07-11 | 503.69 |
| 2003-07-14 | 510.03 |
| 2003-07-15 | 505.63 |
| 2003-07-16 | 504.75 |
| 2003-07-17 | 502.10 |
| 2003-07-18 | 503.79 |
| 2003-07-21 | 505.44 |
| 2003-07-22 | 504.54 |
| 2003-07-23 | 512.03 |
| 2003-07-24 | 519.13 |
| 2003-07-25 | 519.54 |
| 2003-07-28 | 522.54 |
| 2003-07-29 | 522.18 |
| 2003-07-30 | 520.75 |
| 2003-07-31 | 518.10 |
| 2003-08-01 | 516.98 |
| 2003-08-04 | 516.86 |
| 2003-08-05 | 522.46 |
| 2003-08-06 | 518.27 |
| 2003-08-07 | 517.25 |
| 2003-08-08 | 515.76 |
| 2003-08-11 | 515.21 |
| 2003-08-12 | 517.56 |
| 2003-08-13 | 514.73 |
| 2003-08-14 | 517.73 |
| 2003-08-15 | 524.54 |
| 2003-08-18 | 519.89 |
| 2003-08-19 | 517.07 |
| 2003-08-20 | 518.01 |
| 2003-08-21 | 516.33 |
| 2003-08-22 | 514.38 |
| 2003-08-25 | 509.58 |
| 2003-08-26 | 509.27 |
| 2003-08-27 | 511.11 |
| 2003-08-28 | 512.21 |
| 2003-08-29 | 508.06 |
| 2003-09-01 | . |
| 2003-09-02 | 509.04 |
| 2003-09-03 | 517.86 |
| 2003-09-04 | 520.74 |
| 2003-09-05 | 529.23 |
| 2003-09-08 | 534.67 |
| 2003-09-09 | 532.30 |
| 2003-09-10 | 532.83 |
| 2003-09-11 | 533.39 |
| 2003-09-12 | 535.91 |
| 2003-09-15 | 537.62 |
| 2003-09-16 | 536.77 |
| 2003-09-17 | 542.86 |
| 2003-09-18 | 543.79 |
| 2003-09-19 | 546.66 |
| 2003-09-22 | 539.71 |
| 2003-09-23 | 535.81 |
| 2003-09-24 | 536.45 |
| 2003-09-25 | 534.89 |
| 2003-09-26 | 531.60 |
| 2003-09-29 | 531.85 |
| 2003-09-30 | 532.16 |
| 2003-10-01 | 536.31 |
| 2003-10-02 | 536.78 |
| 2003-10-03 | 544.51 |
| 2003-10-06 | 541.36 |
| 2003-10-07 | 542.74 |
| 2003-10-08 | 545.94 |
| 2003-10-09 | 550.26 |
| 2003-10-10 | 552.17 |
| 2003-10-13 | 553.24 |
| 2003-10-14 | 553.02 |
| 2003-10-15 | 549.92 |
| 2003-10-16 | 553.66 |
| 2003-10-17 | 547.49 |
| 2003-10-20 | 551.34 |
| 2003-10-21 | 550.30 |
| 2003-10-22 | 546.29 |
| 2003-10-23 | 542.30 |
| 2003-10-24 | 544.07 |
| 2003-10-27 | 544.70 |
| 2003-10-28 | 542.31 |
| 2003-10-29 | 542.39 |
| 2003-10-30 | 547.07 |
| 2003-10-31 | 542.12 |
| 2003-11-03 | 544.08 |
| 2003-11-04 | 536.44 |
| 2003-11-05 | 529.23 |
| 2003-11-06 | 529.92 |
| 2003-11-07 | 537.51 |
| 2003-11-10 | 531.92 |
| 2003-11-11 | 537.30 |
| 2003-11-12 | 543.04 |
| 2003-11-13 | 550.79 |
| 2003-11-14 | 561.07 |
| 2003-11-17 | 555.85 |
| 2003-11-18 | 558.37 |
| 2003-11-19 | 555.18 |
| 2003-11-20 | 556.58 |
| 2003-11-21 | 558.66 |
| 2003-11-24 | 559.18 |
| 2003-11-25 | 560.20 |
| 2003-11-26 | 566.80 |
| 2003-11-27 | . |
| 2003-11-28 | 571.65 |
| 2003-12-01 | 575.15 |
| 2003-12-02 | 581.37 |
| 2003-12-03 | 587.07 |
| 2003-12-04 | 583.42 |
| 2003-12-05 | 582.84 |
| 2003-12-08 | 588.15 |
| 2003-12-09 | 590.94 |
| 2003-12-10 | 588.24 |
| 2003-12-11 | 588.20 |
| 2003-12-12 | 593.76 |
| 2003-12-15 | 597.43 |
| 2003-12-16 | 594.92 |
| 2003-12-17 | 594.18 |
| 2003-12-18 | 600.22 |
| 2003-12-19 | 598.54 |
| 2003-12-22 | 598.36 |
| 2003-12-23 | 600.40 |
| 2003-12-24 | 604.35 |
| 2003-12-25 | . |
| 2003-12-26 | 603.19 |
| 2003-12-29 | 606.40 |
| 2003-12-30 | 613.51 |
| 2003-12-31 | 617.50 |
| 2004-01-01 | . |
| 2004-01-02 | 616.21 |
| 2004-01-05 | 629.09 |
| 2004-01-06 | 633.20 |
| 2004-01-07 | 628.83 |
| 2004-01-08 | 633.01 |
| 2004-01-09 | 635.69 |
| 2004-01-12 | 626.87 |
| 2004-01-13 | 632.17 |
| 2004-01-14 | 634.79 |
| 2004-01-15 | 630.18 |
| 2004-01-16 | 625.14 |
| 2004-01-19 | . |
| 2004-01-20 | 630.17 |
| 2004-01-21 | 636.28 |
| 2004-01-22 | 644.60 |
| 2004-01-23 | 649.40 |
| 2004-01-26 | 641.61 |
| 2004-01-27 | 647.51 |
| 2004-01-28 | 647.21 |
| 2004-01-29 | 635.92 |
| 2004-01-30 | 632.97 |
| 2004-02-02 | 639.00 |
| 2004-02-03 | 639.93 |
| 2004-02-04 | 641.88 |
| 2004-02-05 | 644.34 |
| 2004-02-06 | 656.78 |
| 2004-02-09 | 660.72 |
| 2004-02-10 | 662.94 |
| 2004-02-11 | 660.65 |
| 2004-02-12 | 662.99 |
| 2004-02-13 | 659.94 |
| 2004-02-16 | . |
| 2004-02-17 | 665.76 |
| 2004-02-18 | 661.10 |
| 2004-02-19 | 658.28 |
| 2004-02-20 | 650.59 |
| 2004-02-23 | 653.09 |
| 2004-02-24 | 652.15 |
| 2004-02-25 | 646.02 |
| 2004-02-26 | 638.37 |
| 2004-02-27 | 637.27 |
| 2004-03-01 | 642.19 |
| 2004-03-02 | 639.10 |
| 2004-03-03 | 631.02 |
| 2004-03-04 | 640.91 |
| 2004-03-05 | 648.45 |
| 2004-03-08 | 642.63 |
| 2004-03-09 | 643.72 |
| 2004-03-10 | 638.31 |
| 2004-03-11 | 623.82 |
| 2004-03-12 | 620.27 |
| 2004-03-15 | 615.33 |
| 2004-03-16 | 622.35 |
| 2004-03-17 | 620.23 |
| 2004-03-18 | 623.21 |
| 2004-03-19 | 622.49 |
| 2004-03-22 | 609.52 |
| 2004-03-23 | 611.30 |
| 2004-03-24 | 606.21 |
| 2004-03-25 | 613.95 |
| 2004-03-26 | 608.68 |
| 2004-03-29 | 614.95 |
| 2004-03-30 | 615.85 |
| 2004-03-31 | 621.39 |
| 2004-04-01 | 635.14 |
| 2004-04-02 | 628.31 |
| 2004-04-05 | 624.14 |
| 2004-04-06 | 622.91 |
| 2004-04-07 | 632.69 |
| 2004-04-08 | 634.12 |
| 2004-04-09 | . |
| 2004-04-12 | 633.25 |
| 2004-04-13 | 623.60 |
| 2004-04-14 | 621.43 |
| 2004-04-15 | 624.30 |
| 2004-04-16 | 627.57 |
| 2004-04-19 | 630.27 |
| 2004-04-20 | 625.68 |
| 2004-04-21 | 620.79 |
| 2004-04-22 | 619.42 |
| 2004-04-23 | 620.09 |
| 2004-04-26 | 629.00 |
| 2004-04-27 | 634.12 |
| 2004-04-28 | 621.85 |
| 2004-04-29 | 627.30 |
| 2004-04-30 | 625.60 |
| 2004-05-03 | 629.01 |
| 2004-05-04 | 638.34 |
| 2004-05-05 | 647.70 |
| 2004-05-06 | 638.42 |
| 2004-05-07 | 629.99 |
| 2004-05-10 | 609.46 |
| 2004-05-11 | 615.84 |
| 2004-05-12 | 613.81 |
| 2004-05-13 | 617.73 |
| 2004-05-14 | 614.98 |
| 2004-05-17 | 615.14 |
| 2004-05-18 | 617.76 |
| 2004-05-19 | 628.48 |
| 2004-05-20 | 622.38 |
| 2004-05-21 | 619.89 |
| 2004-05-24 | 620.23 |
| 2004-05-25 | 624.31 |
| 2004-05-26 | 625.53 |
| 2004-05-27 | 640.26 |
| 2004-05-28 | 629.03 |
| 2004-05-31 | . |
| 2004-06-01 | 626.24 |
| 2004-06-02 | 635.09 |
| 2004-06-03 | 637.15 |
| 2004-06-04 | 640.50 |
| 2004-06-07 | 650.41 |
| 2004-06-08 | 648.60 |
| 2004-06-09 | 639.39 |
| 2004-06-10 | 638.67 |
| 2004-06-11 | . |
| 2004-06-14 | 629.61 |
| 2004-06-15 | 632.63 |
| 2004-06-16 | 631.91 |
| 2004-06-17 | 637.30 |
| 2004-06-18 | 642.40 |
| 2004-06-21 | 642.03 |
| 2004-06-22 | 634.31 |
| 2004-06-23 | 632.31 |
| 2004-06-24 | 640.03 |
| 2004-06-25 | 636.09 |
| 2004-06-28 | 640.83 |
| 2004-06-29 | 630.94 |
| 2004-06-30 | 627.75 |
| 2004-07-01 | 628.61 |
| 2004-07-02 | 636.88 |
| 2004-07-05 | . |
| 2004-07-06 | 628.06 |
| 2004-07-07 | 631.82 |
| 2004-07-08 | 638.38 |
| 2004-07-09 | 633.53 |
| 2004-07-12 | 632.29 |
| 2004-07-13 | 625.29 |
| 2004-07-14 | 631.61 |
| 2004-07-15 | 620.42 |
| 2004-07-16 | 622.97 |
| 2004-07-19 | 617.25 |
| 2004-07-20 | 621.30 |
| 2004-07-21 | 619.66 |
| 2004-07-22 | 614.64 |
| 2004-07-23 | 606.87 |
| 2004-07-26 | 603.28 |
| 2004-07-27 | 603.68 |
| 2004-07-28 | 604.09 |
| 2004-07-29 | 608.98 |
| 2004-07-30 | 605.97 |
| 2004-08-02 | 606.03 |
| 2004-08-03 | 611.91 |
| 2004-08-04 | 605.02 |
| 2004-08-05 | 604.03 |
| 2004-08-06 | 602.89 |
| 2004-08-09 | 597.15 |
| 2004-08-10 | 602.29 |
| 2004-08-11 | 594.61 |
| 2004-08-12 | 596.43 |
| 2004-08-13 | 599.87 |
| 2004-08-16 | 603.79 |
| 2004-08-17 | 604.44 |
| 2004-08-18 | 596.35 |
| 2004-08-19 | 603.18 |
| 2004-08-20 | 599.17 |
| 2004-08-23 | 598.33 |
| 2004-08-24 | 593.79 |
| 2004-08-25 | 592.12 |
| 2004-08-26 | 597.90 |
| 2004-08-27 | 598.23 |
| 2004-08-30 | 597.37 |
| 2004-08-31 | 599.40 |
| 2004-09-01 | 606.77 |
| 2004-09-02 | 605.18 |
| 2004-09-03 | 606.43 |
| 2004-09-06 | . |
| 2004-09-07 | 613.33 |
| 2004-09-08 | 614.27 |
| 2004-09-09 | 611.70 |
| 2004-09-10 | 619.05 |
| 2004-09-13 | 620.53 |
| 2004-09-14 | 618.14 |
| 2004-09-15 | 611.20 |
| 2004-09-16 | 609.09 |
| 2004-09-17 | 611.48 |
| 2004-09-20 | 610.78 |
| 2004-09-21 | 623.96 |
| 2004-09-22 | 619.08 |
| 2004-09-23 | 614.73 |
| 2004-09-24 | 610.66 |
| 2004-09-27 | 607.10 |
| 2004-09-28 | 612.79 |
| 2004-09-29 | 616.22 |
| 2004-09-30 | 614.16 |
| 2004-10-01 | 620.70 |
| 2004-10-04 | 620.04 |
| 2004-10-05 | 621.52 |
| 2004-10-06 | 620.98 |
| 2004-10-07 | 613.37 |
| 2004-10-08 | 617.37 |
| 2004-10-11 | 613.19 |
| 2004-10-12 | 604.85 |
| 2004-10-13 | 607.90 |
| 2004-10-14 | 608.25 |
| 2004-10-15 | 609.63 |
| 2004-10-18 | 611.86 |
| 2004-10-19 | 617.80 |
| 2004-10-20 | 617.36 |
| 2004-10-21 | 620.77 |
| 2004-10-22 | 620.22 |
| 2004-10-25 | 619.65 |
| 2004-10-26 | 621.73 |
| 2004-10-27 | 626.78 |
| 2004-10-28 | 631.96 |
| 2004-10-29 | 624.93 |
| 2004-11-01 | 631.59 |
| 2004-11-02 | 636.28 |
| 2004-11-03 | 649.10 |
| 2004-11-04 | 655.70 |
| 2004-11-05 | 664.91 |
| 2004-11-08 | 666.03 |
| 2004-11-09 | 660.51 |
| 2004-11-10 | 666.17 |
| 2004-11-11 | 672.27 |
| 2004-11-12 | 677.10 |
| 2004-11-15 | 674.63 |
| 2004-11-16 | 674.63 |
| 2004-11-17 | 683.48 |
| 2004-11-18 | 680.70 |
| 2004-11-19 | 677.96 |
| 2004-11-22 | 670.79 |
| 2004-11-23 | 668.97 |
| 2004-11-24 | 670.36 |
| 2004-11-25 | . |
| 2004-11-26 | 680.93 |
| 2004-11-29 | 678.16 |
| 2004-11-30 | 670.18 |
| 2004-12-01 | 674.76 |
| 2004-12-02 | 676.79 |
| 2004-12-03 | 681.81 |
| 2004-12-06 | 678.81 |
| 2004-12-07 | 683.51 |
| 2004-12-08 | 673.61 |
| 2004-12-09 | 673.65 |
| 2004-12-10 | 673.43 |
| 2004-12-13 | 682.76 |
| 2004-12-14 | 685.70 |
| 2004-12-15 | 693.36 |
| 2004-12-16 | 684.91 |
| 2004-12-17 | 676.65 |
| 2004-12-20 | 690.97 |
| 2004-12-21 | 685.18 |
| 2004-12-22 | 691.68 |
| 2004-12-23 | 698.02 |
| 2004-12-24 | . |
| 2004-12-27 | 702.01 |
| 2004-12-28 | 701.54 |
| 2004-12-29 | 702.14 |
| 2004-12-30 | 703.83 |
| 2004-12-31 | 701.51 |
| 2005-01-03 | 704.40 |
| 2005-01-04 | 693.58 |
| 2005-01-05 | 686.90 |
| 2005-01-06 | 684.13 |
| 2005-01-07 | 676.37 |
| 2005-01-10 | 679.80 |
| 2005-01-11 | 679.82 |
| 2005-01-12 | 682.53 |
| 2005-01-13 | 679.15 |
| 2005-01-14 | 678.10 |
| 2005-01-17 | . |
| 2005-01-18 | 677.11 |
| 2005-01-19 | 680.37 |
| 2005-01-20 | 672.44 |
| 2005-01-21 | 674.26 |
| 2005-01-24 | 679.40 |
| 2005-01-25 | 675.16 |
| 2005-01-26 | 681.59 |
| 2005-01-27 | 680.80 |
#2005-01-28| 675.53
#2005-01-31| 678.72
#2005-02-01| 678.83
#2005-02-02| 680.02
#2005-02-03| 676.01
#2005-02-04| 678.72
#2005-02-07| 675.32
#2005-02-08| 673.79
#2005-02-09| 674.11
#2005-02-10| 680.58
#2005-02-11| 685.91
#2005-02-14| 690.57
#2005-02-15| 693.12
#2005-02-16| 689.26
#2005-02-17| 695.01
#2005-02-18| 698.28
#2005-02-21| .
#2005-02-22| 711.67
#2005-02-23| 704.64
#2005-02-24| 706.15
#2005-02-25| 710.85
#2005-02-28| 716.21
#2005-03-01| 717.08
#2005-03-02| 716.10
#2005-03-03| 712.70
#2005-03-04| 719.91
#2005-03-07| 714.86
#2005-03-08| 721.32
#2005-03-09| 717.90
#2005-03-10| 720.24
#2005-03-11| 725.46
#2005-03-14| 718.55
#2005-03-15| 721.26
#2005-03-16| 721.92
#2005-03-17| 717.11
#2005-03-18| 706.41
#2005-03-21| 701.78
#2005-03-22| 703.41
#2005-03-23| 693.88
#2005-03-24| 692.58
#2005-03-25| .
#2005-03-28| 688.48
#2005-03-29| 692.62
#2005-03-30| 694.69
#2005-03-31| 695.41
#2005-04-01| 694.05
#2005-04-04| 680.40
#2005-04-05| 687.54
#2005-04-06| 694.50
#2005-04-07| 700.26
#2005-04-08| 697.48
#2005-04-11| 703.37
#2005-04-12| 695.51
#2005-04-13| 698.79
#2005-04-14| 693.93
#2005-04-15| 701.32
#2005-04-18| 698.15
#2005-04-19| 706.33
#2005-04-20| 701.21
#2005-04-21| 701.89
#2005-04-22| 700.90
#2005-04-25| 694.21
#2005-04-26| 695.61
#2005-04-27| 687.92
#2005-04-28| 687.92
#2005-04-29| 691.51
#2005-05-02| 691.61
#2005-05-03| 694.89
#2005-05-04| 707.35
#2005-05-05| 703.54
#2005-05-06| 701.42
#2005-05-09| 697.45
#2005-05-10| 690.87
#2005-05-11| 688.72
#2005-05-12| 686.20
#2005-05-13| 682.13
#2005-05-16| 680.90
#2005-05-17| 682.48
#2005-05-18| 688.42
#2005-05-19| 689.08
#2005-05-20| 683.37
#2005-05-23| 688.08
#2005-05-24| 693.64
#2005-05-25| 696.72
#2005-05-26| 696.94
#2005-05-27| 700.19
#2005-05-30| .
#2005-05-31| 690.28
#2005-06-01| 696.40
#2005-06-02| 699.03
#2005-06-03| 696.70
#2005-06-06| 695.69
#2005-06-07| 701.54
#2005-06-08| 703.30
#2005-06-09| 696.95
#2005-06-10| 690.81
#2005-06-13| 688.00
#2005-06-14| 688.19
#2005-06-15| 690.11
#2005-06-16| 687.89
#2005-06-17| 695.32
#2005-06-20| 687.30
#2005-06-21| 694.97
#2005-06-22| 694.09
#2005-06-23| 688.51
#2005-06-24| 684.78
#2005-06-27| 684.73
#2005-06-28| 680.85
#2005-06-29| 685.53
#2005-06-30| 684.71
#2005-07-01| 679.67
#2005-07-04| .
#2005-07-05| 675.69
#2005-07-06| 679.05
#2005-07-07| 676.31
#2005-07-08| 679.37
#2005-07-11| 691.60
#2005-07-12| 695.40
#2005-07-13| 695.05
#2005-07-14| 701.39
#2005-07-15| 698.89
#2005-07-18| 699.92
#2005-07-19| 695.80
#2005-07-20| 701.09
#2005-07-21| 705.68
#2005-07-22| 704.34
#2005-07-25| 702.98
#2005-07-26| 703.09
#2005-07-27| 707.91
#2005-07-28| 717.69
#2005-07-29| 720.23
#2005-08-01| 725.88
#2005-08-02| 733.71
#2005-08-03| 738.34
#2005-08-04| 735.93
#2005-08-05| 731.63
#2005-08-08| 737.63
#2005-08-09| 737.25
#2005-08-10| 745.50
#2005-08-11| 749.51
#2005-08-12| 746.68
#2005-08-15| 741.75
#2005-08-16| 738.37
#2005-08-17| 738.71
#2005-08-18| 727.00
#2005-08-19| 729.21
#2005-08-22| 731.64
#2005-08-23| 722.50
#2005-08-24| 723.29
#2005-08-25| 722.53
#2005-08-26| 721.22
#2005-08-29| 719.07
#2005-08-30| 713.23
#2005-08-31| 726.22
#2005-09-01| 741.92
#2005-09-02| 744.88
#2005-09-05| .
#2005-09-06| 749.86
#2005-09-07| 756.43
#2005-09-08| 753.96
#2005-09-09| 756.91
#2005-09-12| 750.43
#2005-09-13| 744.68
#2005-09-14| 751.84
#2005-09-15| 747.03
#2005-09-16| 751.73
#2005-09-19| 746.68
#2005-09-20| 750.62
#2005-09-21| 746.62
#2005-09-22| 738.70
#2005-09-23| 738.19
#2005-09-26| 743.07
#2005-09-27| 741.22
#2005-09-28| 747.38
#2005-09-29| 742.12
#2005-09-30| 750.44
#2005-10-03| 754.21
#2005-10-04| 759.93
#2005-10-05| 760.50
#2005-10-06| 763.50
#2005-10-07| 762.00
#2005-10-10| 757.89
#2005-10-11| 757.55
#2005-10-12| 754.81
#2005-10-13| 741.50
#2005-10-14| 750.26
#2005-10-17| 747.93
#2005-10-18| 747.48
#2005-10-19| 737.90
#2005-10-20| 747.11
#2005-10-21| 747.83
#2005-10-24| 752.57
#2005-10-25| 762.67
#2005-10-26| 763.95
#2005-10-27| 762.72
#2005-10-28| 756.21
#2005-10-31| 765.54
#2005-11-01| 772.91
#2005-11-02| 782.43
#2005-11-03| 788.92
#2005-11-04| 775.35
#2005-11-07| 779.27
#2005-11-08| 777.54
#2005-11-09| 774.04
#2005-11-10| 777.36
#2005-11-11| 786.91
#2005-11-14| 781.43
#2005-11-15| 779.04
#2005-11-16| 770.89
#2005-11-17| 781.59
#2005-11-18| 791.45
#2005-11-21| 795.94
#2005-11-22| 795.87
#2005-11-23| 802.74
#2005-11-24| .
#2005-11-25| 800.98
#2005-11-28| 797.84
#2005-11-29| 796.55
#2005-11-30| 793.71
#2005-12-01| 803.75
#2005-12-02| 809.77
#2005-12-05| 814.66
#2005-12-06| 821.03
#2005-12-07| 814.70
#2005-12-08| 819.26
#2005-12-09| 819.40
#2005-12-12| 826.73
#2005-12-13| 824.95
#2005-12-14| 826.84
#2005-12-15| 814.25
#2005-12-16| 818.63
#2005-12-19| 820.61
#2005-12-20| 810.66
#2005-12-21| 808.35
#2005-12-22| 806.80
#2005-12-23| 804.35
#2005-12-26| .
#2005-12-27| 808.80
#2005-12-28| 812.93
#2005-12-29| 815.38
#2005-12-30| 809.60
#2006-01-02| .
#2006-01-03| 828.89
#2006-01-04| 849.20
#2006-01-05| 848.77
#2006-01-06| 856.09
#2006-01-09| 849.85
#2006-01-10| 842.88
#2006-01-11| 853.54
#2006-01-12| 854.56
#2006-01-13| 856.45
#2006-01-16| .
#2006-01-17| 853.61
#2006-01-18| 849.81
#2006-01-19| 854.27
#2006-01-20| 844.33
#2006-01-23| 861.14
#2006-01-24| 859.70
#2006-01-25| 857.56
#2006-01-26| 862.03
#2006-01-27| 856.77
#2006-01-30| 852.06
#2006-01-31| 858.88
#2006-02-01| 859.55
#2006-02-02| 852.61
#2006-02-03| 852.46
#2006-02-06| 850.46
#2006-02-07| 848.07
#2006-02-08| 847.82
#2006-02-09| 850.87
#2006-02-10| 847.24
#2006-02-13| 849.61
#2006-02-14| 845.33
#2006-02-15| 836.98
#2006-02-16| 847.72
#2006-02-17| 848.22
#2006-02-20| .
#2006-02-21| 859.71
#2006-02-22| 860.58
#2006-02-23| 858.34
#2006-02-24| 849.14
#2006-02-27| 851.55
#2006-02-28| 846.61
#2006-03-01| 856.74
#2006-03-02| 853.35
#2006-03-03| 855.75
#2006-03-06| 856.36
#2006-03-07| 842.04
#2006-03-08| 841.69
#2006-03-09| 841.97
#2006-03-10| 849.59
#2006-03-13| 859.69
#2006-03-14| 867.86
#2006-03-15| 866.04
#2006-03-16| 872.20
#2006-03-17| 875.07
#2006-03-20| 877.77
#2006-03-21| 869.73
#2006-03-22| 870.07
#2006-03-23| 856.53
#2006-03-24| 861.80
#2006-03-27| 856.96
#2006-03-28| 861.34
#2006-03-29| 854.89
#2006-03-30| 869.13
#2006-03-31| 862.81
#2006-04-03| 869.22
#2006-04-04| 877.57
#2006-04-05| 884.11
#2006-04-06| 883.54
#2006-04-07| 875.04
#2006-04-10| 875.88
#2006-04-11| 869.01
#2006-04-12| 863.31
#2006-04-13| 866.45
#2006-04-14| .
#2006-04-17| 882.19
#2006-04-18| 878.81
#2006-04-19| 891.13
#2006-04-20| 885.72
#2006-04-21| 892.28
#2006-04-24| 893.41
#2006-04-25| 891.03
#2006-04-26| 894.13
#2006-04-27| 902.07
#2006-04-28| 910.24
#2006-05-01| 915.65
#2006-05-02| 919.15
#2006-05-03| 904.35
#2006-05-04| 910.40
#2006-05-05| 925.03
#2006-05-08| 927.40
#2006-05-09| 934.96
#2006-05-10| 935.20
#2006-05-11| 936.94
#2006-05-12| 929.45
#2006-05-15| 913.95
#2006-05-16| 918.22
#2006-05-17| 888.07
#2006-05-18| 883.42
#2006-05-19| 875.88
#2006-05-22| 864.40
#2006-05-23| 880.84
#2006-05-24| 863.67
#2006-05-25| 863.67
#2006-05-26| 879.21
#2006-05-29| .
#2006-05-30| 875.80
#2006-05-31| 879.90
#2006-06-01| 879.33
#2006-06-02| 893.20
#2006-06-05| 894.87
#2006-06-06| 865.71
#2006-06-07| 868.08
#2006-06-08| 836.15
#2006-06-09| 849.59
#2006-06-12| 834.64
#2006-06-13| 813.44
#2006-06-14| 819.83
#2006-06-15| 836.56
#2006-06-16| 831.89
#2006-06-19| 833.26
#2006-06-20| 839.21
#2006-06-21| 845.64
#2006-06-22| 847.24
#2006-06-23| 844.09
#2006-06-26| 842.12
#2006-06-27| 837.73
#2006-06-28| 837.18
#2006-06-29| 849.31
#2006-06-30| 878.32
#2006-07-03| 887.17
#2006-07-04| .
#2006-07-05| 872.00
#2006-07-06| 879.91
#2006-07-07| 880.47
#2006-07-10| 879.03
#2006-07-11| 876.01
#2006-07-12| 874.57
#2006-07-13| 864.68
#2006-07-14| 850.70
#2006-07-17| 842.15
#2006-07-18| 834.61
#2006-07-19| 854.25
#2006-07-20| 865.28
#2006-07-21| 864.31
#2006-07-24| 876.34
#2006-07-25| 875.77
#2006-07-26| 878.45
#2006-07-27| 893.39
#2006-07-28| 906.71
#2006-07-31| 906.33
#2006-08-01| 903.06
#2006-08-02| 904.61
#2006-08-03| 890.87
#2006-08-04| 908.13
#2006-08-07| 895.93
#2006-08-08| 893.34
#2006-08-09| 906.77
#2006-08-10| 892.60
#2006-08-11| 893.53
#2006-08-14| 898.41
#2006-08-15| 916.48
#2006-08-16| 927.04
#2006-08-17| 929.34
#2006-08-18| 922.51
#2006-08-21| 927.61
#2006-08-22| 921.71
#2006-08-23| 920.35
#2006-08-24| 922.11
#2006-08-25| 918.66
#2006-08-28| 924.57
#2006-08-29| 928.45
#2006-08-30| 936.57
#2006-08-31| 931.35
#2006-09-01| 932.82
#2006-09-04| .
#2006-09-05| 936.43
#2006-09-06| 928.18
#2006-09-07| 919.14
#2006-09-08| 918.92
#2006-09-11| 913.28
#2006-09-12| 922.45
#2006-09-13| 921.71
#2006-09-14| 921.75
#2006-09-15| 918.98
#2006-09-18| 926.18
#2006-09-19| 925.39
#2006-09-20| 937.99
#2006-09-21| 939.46
#2006-09-22| 942.91
#2006-09-25| 937.20
#2006-09-26| 945.13
#2006-09-27| 948.27
#2006-09-28| 945.57
#2006-09-29| 942.26
#2006-10-02| 945.86
#2006-10-03| 945.45
#2006-10-04| 947.04
#2006-10-05| 953.09
#2006-10-06| 948.37
#2006-10-09| 952.11
#2006-10-10| 955.32
#2006-10-11| 955.38
#2006-10-12| 959.18
#2006-10-13| 952.96
#2006-10-16| 953.28
#2006-10-17| 945.41
#2006-10-18| 951.34
#2006-10-19| 958.79
#2006-10-20| 962.65
#2006-10-23| 963.22
#2006-10-24| 958.02
#2006-10-25| 961.69
#2006-10-26| 967.29
#2006-10-27| 975.61
#2006-10-30| 971.63
#2006-10-31| 965.39
#2006-11-01| 970.84
#2006-11-02| 973.40
#2006-11-03| 971.70
#2006-11-06| 981.48
#2006-11-07| 993.93
#2006-11-08| 983.85
#2006-11-09| 985.34
#2006-11-10| 988.80
#2006-11-13| 986.93
#2006-11-14| 984.29
#2006-11-15| 988.05
#2006-11-16| 987.89
#2006-11-17| 985.61
#2006-11-20| 988.87
#2006-11-21| 991.60
#2006-11-22|1002.43
#2006-11-23| .
#2006-11-24|1001.47
#2006-11-27| 987.93
#2006-11-28| 982.03
#2006-11-29| 993.50
#2006-11-30| 992.88
#2006-12-01| 989.51
#2006-12-04| 993.88
#2006-12-05| 992.64
#2006-12-06| 999.26
#2006-12-07|1004.22
#2006-12-08|1001.51
#2006-12-11| 999.37
#2006-12-12|1009.68
#2006-12-13|1007.84
#2006-12-14|1012.75
#2006-12-15|1007.52
#2006-12-18|1009.17
#2006-12-19|1008.32
#2006-12-20|1009.20
#2006-12-21|1009.49
#2006-12-22|1003.13
#2006-12-25| .
#2006-12-26|1001.65
#2006-12-27|1008.71
#2006-12-28|1009.21
#2006-12-29|1008.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1021.47
#2007-01-04|1016.31
#2007-01-05|1007.26
#2007-01-08|1002.47
#2007-01-09|1001.14
#2007-01-10| 995.81
#2007-01-11|1007.20
#2007-01-12|1014.63
#2007-01-15| .
#2007-01-16|1018.59
#2007-01-17|1023.91
#2007-01-18|1020.86
#2007-01-19|1025.67
#2007-01-22|1020.70
#2007-01-23|1028.66
#2007-01-24|1027.02
#2007-01-25|1027.74
#2007-01-26|1009.85
#2007-01-29|1017.02
#2007-01-30|1022.55
#2007-01-31|1024.87
#2007-02-01|1038.31
#2007-02-02|1040.08
#2007-02-05|1037.88
#2007-02-06|1042.23
#2007-02-07|1048.40
#2007-02-08|1037.33
#2007-02-09|1040.93
#2007-02-12|1035.30
#2007-02-13|1034.75
#2007-02-14|1049.12
#2007-02-15|1054.34
#2007-02-16|1057.84
#2007-02-19| .
#2007-02-20|1056.03
#2007-02-21|1040.92
#2007-02-22|1042.51
#2007-02-23|1051.38
#2007-02-26|1047.82
#2007-02-27|1020.90
#2007-02-28|1007.15
#2007-03-01|1005.05
#2007-03-02|1008.99
#2007-03-05| 993.38
#2007-03-06|1003.37
#2007-03-07|1016.49
#2007-03-08|1019.09
#2007-03-09|1013.10
#2007-03-12|1014.87
#2007-03-13|1009.65
#2007-03-14| 987.10
#2007-03-15|1001.54
#2007-03-16|1008.24
#2007-03-19|1018.63
#2007-03-20|1022.52
#2007-03-21|1028.26
#2007-03-22|1047.17
#2007-03-23|1044.41
#2007-03-26|1036.62
#2007-03-27|1031.77
#2007-03-28|1025.07
#2007-03-29|1029.96
#2007-03-30|1026.89
#2007-04-02|1030.82
#2007-04-03|1038.47
#2007-04-04|1038.67
#2007-04-05|1047.55
#2007-04-06| .
#2007-04-09|1037.84
#2007-04-10|1051.23
#2007-04-11|1047.60
#2007-04-12|1047.70
#2007-04-13|1054.66
#2007-04-16|1067.71
#2007-04-17|1065.55
#2007-04-18|1076.08
#2007-04-19|1074.52
#2007-04-20|1087.54
#2007-04-23|1090.15
#2007-04-24|1091.75
#2007-04-25|1097.31
#2007-04-26|1098.64
#2007-04-27|1094.60
#2007-04-30|1093.59
#2007-05-01|1086.75
#2007-05-02|1088.63
#2007-05-03|1082.24
#2007-05-04|1092.65
#2007-05-07|1094.00
#2007-05-08|1076.83
#2007-05-09|1084.95
#2007-05-10|1073.14
#2007-05-11|1080.33
#2007-05-14|1076.46
#2007-05-15|1081.29
#2007-05-16|1074.38
#2007-05-17|1067.38
#2007-05-18|1074.64
#2007-05-21|1069.40
#2007-05-22|1064.57
#2007-05-23|1077.52
#2007-05-24|1065.31
#2007-05-25|1069.56
#2007-05-28| .
#2007-05-29|1074.44
#2007-05-30|1071.40
#2007-05-31|1078.96
#2007-06-01|1083.35
#2007-06-04|1084.21
#2007-06-05|1078.58
#2007-06-06|1065.60
#2007-06-07|1045.47
#2007-06-08|1037.03
#2007-06-11|1040.18
#2007-06-12|1033.62
#2007-06-13|1028.76
#2007-06-14|1044.01
#2007-06-15|1057.65
#2007-06-18|1055.30
#2007-06-19|1052.30
#2007-06-20|1056.49
#2007-06-21|1040.59
#2007-06-22|1039.11
#2007-06-25|1039.34
#2007-06-26|1032.87
#2007-06-27|1027.04
#2007-06-28|1039.77
#2007-06-29|1050.36
#2007-07-02|1061.13
#2007-07-03|1063.08
#2007-07-04| .
#2007-07-05|1058.57
#2007-07-06|1063.95
#2007-07-09|1068.90
#2007-07-10|1071.41
#2007-07-11|1072.67
#2007-07-12|1074.70
#2007-07-13|1076.94
#2007-07-16|1081.71
#2007-07-17|1073.28
#2007-07-18|1058.64
#2007-07-19|1070.36
#2007-07-20|1060.05
#2007-07-23|1056.25
#2007-07-24|1049.38
#2007-07-25|1025.74
#2007-07-26|1005.17
#2007-07-27|1005.38
#2007-07-30|1010.66
#2007-07-31|1030.74
#2007-08-01|1032.80
#2007-08-02|1016.38
#2007-08-03|1013.59
#2007-08-06|1017.83
#2007-08-07|1025.04
#2007-08-08|1050.05
#2007-08-09|1029.26
#2007-08-10|1001.24
#2007-08-13|1007.05
#2007-08-14| 988.46
#2007-08-15| 993.81
#2007-08-16| 966.26
#2007-08-17| 993.54
#2007-08-20| 996.02
#2007-08-21|1000.07
#2007-08-22|1009.40
#2007-08-23|1011.71
#2007-08-24|1021.83
#2007-08-27|1027.26
#2007-08-28|1015.19
#2007-08-29|1016.68
#2007-08-30|1018.28
#2007-08-31|1026.47
#2007-09-03| .
#2007-09-04|1032.57
#2007-09-05|1024.46
#2007-09-06|1026.75
#2007-09-07|1018.59
#2007-09-10|1013.67
#2007-09-11|1026.71
#2007-09-12|1035.36
#2007-09-13|1043.45
#2007-09-14|1029.70
#2007-09-17|1020.35
#2007-09-18|1030.27
#2007-09-19|1060.93
#2007-09-20|1061.64
#2007-09-21|1060.32
#2007-09-24|1060.02
#2007-09-25|1055.50
#2007-09-26|1056.43
#2007-09-27|1057.71
#2007-09-28|1067.74
#2007-10-01|1080.51
#2007-10-02|1078.73
#2007-10-03|1078.08
#2007-10-04|1076.04
#2007-10-05|1076.82
#2007-10-08|1072.42
#2007-10-09|1078.20
#2007-10-10|1086.53
#2007-10-11|1092.03
#2007-10-12|1084.40
#2007-10-15|1086.09
#2007-10-16|1069.24
#2007-10-17|1071.54
#2007-10-18|1076.81
#2007-10-19|1064.35
#2007-10-22|1049.33
#2007-10-23|1058.85
#2007-10-24|1053.17
#2007-10-25|1065.40
#2007-10-26|1074.93
#2007-10-29|1078.22
#2007-10-30|1073.27
#2007-10-31|1085.01
#2007-11-01|1068.08
#2007-11-02|1057.62
#2007-11-05|1050.77
#2007-11-06|1065.62
#2007-11-07|1068.03
#2007-11-08|1061.40
#2007-11-09|1043.91
#2007-11-12|1041.98
#2007-11-13|1052.23
#2007-11-14|1072.07
#2007-11-15|1064.01
#2007-11-16|1055.27
#2007-11-19|1030.74
#2007-11-20|1045.31
#2007-11-21|1024.34
#2007-11-22| .
#2007-11-23|1057.33
#2007-11-26|1055.50
#2007-11-27|1066.81
#2007-11-28|1080.30
#2007-11-29|1091.03
#2007-11-30|1090.98
#2007-12-03|1076.45
#2007-12-04|1078.82
#2007-12-05|1085.92
#2007-12-06|1080.94
#2007-12-07|1087.09
#2007-12-10|1099.79
#2007-12-11|1090.53
#2007-12-12|1086.52
#2007-12-13|1057.34
#2007-12-14|1049.70
#2007-12-17|1033.80
#2007-12-18|1025.11
#2007-12-19|1014.21
#2007-12-20|1013.94
#2007-12-21|1021.58
#2007-12-24|1020.22
#2007-12-25| .
#2007-12-26|1026.91
#2007-12-27|1039.32
#2007-12-28|1048.30
#2007-12-31|1045.38
#2008-01-01| .
#2008-01-02|1058.66
#2008-01-03|1041.23
#2008-01-04|1025.01
#2008-01-07|1016.76
#2008-01-08|1040.74
#2008-01-09|1044.00
#2008-01-10|1045.02
#2008-01-11|1033.86
#2008-01-14|1046.03
#2008-01-15|1021.52
#2008-01-16| 998.15
#2008-01-17| 987.60
#2008-01-18| 973.61
#2008-01-21| .
#2008-01-22| 951.40
#2008-01-23| 940.22
#2008-01-24| 986.28
#2008-01-25| 978.33
#2008-01-28| 971.67
#2008-01-29| 983.08
#2008-01-30| 980.06
#2008-01-31| 986.89
#2008-02-01|1007.40
#2008-02-04| 992.13
#2008-02-05| 952.53
#2008-02-06| 962.09
#2008-02-07| 938.18
#2008-02-08| 939.62
#2008-02-11| 928.88
#2008-02-12| 956.96
#2008-02-13| 948.96
#2008-02-14| 949.17
#2008-02-15| 938.36
#2008-02-18| .
#2008-02-19| 949.32
#2008-02-20| 932.60
#2008-02-21| 951.02
#2008-02-22| 954.54
#2008-02-25| 972.80
#2008-02-26| 992.87
#2008-02-27|1015.29
#2008-02-28|1012.33
#2008-02-29|1003.57
#2008-03-03| 987.72
#2008-03-04| 977.99
#2008-03-05| 984.43
#2008-03-06| 981.32
#2008-03-07| 972.20
#2008-03-10| 961.02
#2008-03-11| 963.62
#2008-03-12| 985.81
#2008-03-13| 995.68
#2008-03-14| 983.08
#2008-03-17| 952.58
#2008-03-18| 983.98
#2008-03-19| 981.50
#2008-03-20| 962.64
#2008-03-21| .
#2008-03-24| 951.30
#2008-03-25| 995.80
#2008-03-26|1001.46
#2008-03-27|1014.93
#2008-03-28|1005.87
#2008-03-31|1012.92
#2008-04-01|1029.11
#2008-04-02|1041.55
#2008-04-03|1033.07
#2008-04-04|1049.86
#2008-04-07|1048.88
#2008-04-08|1039.69
#2008-04-09|1025.19
#2008-04-10|1020.00
#2008-04-11|1011.11
#2008-04-14| 998.76
#2008-04-15| 999.90
#2008-04-16|1012.02
#2008-04-17| 995.40
#2008-04-18|1009.24
#2008-04-21|1022.21
#2008-04-22|1017.08
#2008-04-23|1005.15
#2008-04-24|1008.76
#2008-04-25|1016.14
#2008-04-28|1025.25
#2008-04-29|1014.21
#2008-04-30|1013.02
#2008-05-01|1006.64
#2008-05-02|1016.18
#2008-05-05|1019.07
#2008-05-06|1009.31
#2008-05-07|1012.18
#2008-05-08|1010.24
#2008-05-09|1002.00
#2008-05-12|1000.56
#2008-05-13|1007.54
#2008-05-14|1004.99
#2008-05-15|1017.29
#2008-05-16|1019.88
#2008-05-19|1030.36
#2008-05-20|1023.67
#2008-05-21|1026.18
#2008-05-22|1023.74
#2008-05-23|1015.00
#2008-05-26| .
#2008-05-27|1002.98
#2008-05-28|1001.48
#2008-05-29|1002.15
#2008-05-30|1000.82
#2008-06-02|1009.92
#2008-06-03|1011.77
#2008-06-04|1004.68
#2008-06-05|1011.23
#2008-06-06|1004.60
#2008-06-09| 995.98
#2008-06-10| 974.56
#2008-06-11| 963.61
#2008-06-12| 962.13
#2008-06-13| 962.28
#2008-06-16| 965.44
#2008-06-17| 966.85
#2008-06-18| 962.36
#2008-06-19| 952.89
#2008-06-20| 951.81
#2008-06-23| 933.49
#2008-06-24| 942.36
#2008-06-25| 946.04
#2008-06-26| 942.76
#2008-06-27| 937.12
#2008-06-30| 951.09
#2008-07-01| 934.06
#2008-07-02| 937.06
#2008-07-03| 928.22
#2008-07-04| .
#2008-07-07| 918.46
#2008-07-08| 916.53
#2008-07-09| 933.33
#2008-07-10| 921.68
#2008-07-11| 907.58
#2008-07-14| 910.94
#2008-07-15| 908.04
#2008-07-16| 900.85
#2008-07-17| 922.23
#2008-07-18| 930.42
#2008-07-21| 933.87
#2008-07-22| 940.46
#2008-07-23| 946.72
#2008-07-24| 946.57
#2008-07-25| 939.84
#2008-07-28| 937.71
#2008-07-29| 931.51
#2008-07-30| 943.97
#2008-07-31| 949.51
#2008-08-01| 948.97
#2008-08-04| 942.85
#2008-08-05| 950.83
#2008-08-06| 949.03
#2008-08-07| 944.18
#2008-08-08| 935.31
#2008-08-11| 945.83
#2008-08-12| 934.77
#2008-08-13| 919.92
#2008-08-14| 921.90
#2008-08-15| 918.21
#2008-08-18| 915.37
#2008-08-19| 903.49
#2008-08-20| 900.04
#2008-08-21| 896.98
#2008-08-22| 900.72
#2008-08-25| 897.30
#2008-08-26| 896.78
#2008-08-27| 897.49
#2008-08-28| 913.36
#2008-08-29| 917.74
#2008-09-01| .
#2008-09-02| 918.04
#2008-09-03| 910.68
#2008-09-04| 888.00
#2008-09-05| 875.60
#2008-09-08| 888.70
#2008-09-09| 887.11
#2008-09-10| 874.30
#2008-09-11| 862.85
#2008-09-12| 886.95
#2008-09-15| 860.84
#2008-09-16| 833.40
#2008-09-17| 827.04
#2008-09-18| 837.68
#2008-09-19| 883.02
#2008-09-22| 881.04
#2008-09-23| 875.87
#2008-09-24| 867.79
#2008-09-25| 890.78
#2008-09-26| 872.03
#2008-09-29| 827.02
#2008-09-30| 825.74
#2008-10-01| 835.43
#2008-10-02| 824.06
#2008-10-03| 846.94
#2008-10-06| 784.88
#2008-10-07| 784.05
#2008-10-08| 745.93
#2008-10-09| 711.87
#2008-10-10| 662.37
#2008-10-13| 734.02
#2008-10-14| 769.54
#2008-10-15| 727.59
#2008-10-16| 706.29
#2008-10-17| 751.64
#2008-10-20| 754.48
#2008-10-21| 738.62
#2008-10-22| 703.97
#2008-10-23| 698.95
#2008-10-24| 679.74
#2008-10-27| 654.62
#2008-10-28| 656.41
#2008-10-29| 712.24
#2008-10-30| 704.07
#2008-10-31| 726.36
#2008-11-03| 737.26
#2008-11-04| 761.01
#2008-11-05| 732.75
#2008-11-06| 694.46
#2008-11-07| 702.47
#2008-11-10| 712.21
#2008-11-11| 683.07
#2008-11-12| 664.59
#2008-11-13| 661.46
#2008-11-14| 673.24
#2008-11-17| 647.31
#2008-11-18| 649.80
#2008-11-19| 628.11
#2008-11-20| 596.40
#2008-11-21| 576.35
#2008-11-24| 624.85
#2008-11-25| 634.27
#2008-11-26| 630.37
#2008-11-27| .
#2008-11-28| 660.14
#2008-12-01| 628.31
#2008-12-02| 632.39
#2008-12-03| 635.11
#2008-12-04| 643.68
#2008-12-05| 622.17
#2008-12-08| 664.93
#2008-12-09| 664.73
#2008-12-10| 659.52
#2008-12-11| 661.67
#2008-12-12| 657.33
#2008-12-15| 655.25
#2008-12-16| 667.05
#2008-12-17| 701.74
#2008-12-18| 714.38
#2008-12-19| 676.03
#2008-12-22| 677.46
#2008-12-23| 682.73
#2008-12-24| 689.46
#2008-12-25| .
#2008-12-26| 692.36
#2008-12-29| 720.29
#2008-12-30| 721.91
#2008-12-31| 713.74
#2009-01-01| .
#2009-01-02| 709.30
#2009-01-05| 717.67
#2009-01-06| 707.51
#2009-01-07| 719.89
#2009-01-08| 723.08
#2009-01-09| 705.84
#2009-01-12| 687.85
#2009-01-13| 675.57
#2009-01-14| 659.48
#2009-01-15| 655.87
#2009-01-16| 666.10
#2009-01-19| .
#2009-01-20| 636.38
#2009-01-21| 634.21
#2009-01-22| 633.94
#2009-01-23| 623.28
#2009-01-26| 649.33
#2009-01-27| 645.26
#2009-01-28| 650.87
#2009-01-29| 633.39
#2009-01-30| 626.54
#2009-02-02| 609.72
#2009-02-03| 626.00
#2009-02-04| 619.77
#2009-02-05| 601.53
#2009-02-06| 600.55
#2009-02-09| 611.33
#2009-02-10| 611.06
#2009-02-11| 605.13
#2009-02-12| 600.02
#2009-02-13| 607.02
#2009-02-16| .
#2009-02-17| 575.84
#2009-02-18| 576.36
#2009-02-19| 584.42
#2009-02-20| 564.97
#2009-02-23| 564.57
#2009-02-24| 554.22
#2009-02-25| 551.34
#2009-02-26| 560.53
#2009-02-27| 553.17
#2009-03-02| 519.38
#2009-03-03| 508.45
#2009-03-04| 520.31
#2009-03-05| 513.55
#2009-03-06| 513.97
#2009-03-09| 508.90
#2009-03-10| 537.84
#2009-03-11| 544.19
#2009-03-12| 537.55
#2009-03-13| 547.49
#2009-03-16| 560.80
#2009-03-17| 560.40
#2009-03-18| 564.62
#2009-03-19| 590.43
#2009-03-20| 586.78
#2009-03-23| 602.01
#2009-03-24| 601.55
#2009-03-25| 609.70
#2009-03-26| 607.10
#2009-03-27| 586.97
#2009-03-30| 567.88
#2009-03-31| 597.46
#2009-04-01| 603.02
#2009-04-02| 629.72
#2009-04-03| 612.01
#2009-04-06| 606.01
#2009-04-07| 598.81
#2009-04-08| 599.75
#2009-04-09| 606.27
#2009-04-10| .
#2009-04-13| 613.48
#2009-04-14| 615.28
#2009-04-15| 608.01
#2009-04-16| 619.27
#2009-04-17| 613.10
#2009-04-20| 595.49
#2009-04-21| 599.38
#2009-04-22| 599.18
#2009-04-23| 595.88
#2009-04-24| 616.58
#2009-04-27| 620.52
#2009-04-28| 609.84
#2009-04-29| 622.86
#2009-04-30| 630.20
#2009-05-01| 631.25
#2009-05-04| 645.46
#2009-05-05| 640.48
#2009-05-06| 643.78
#2009-05-07| 647.94
#2009-05-08| 660.30
#2009-05-11| 665.99
#2009-05-12| 665.25
#2009-05-13| 655.31
#2009-05-14| 664.28
#2009-05-15| 665.71
#2009-05-18| 667.38
#2009-05-19| 678.87
#2009-05-20| 688.87
#2009-05-21| 685.75
#2009-05-22| 683.55
#2009-05-25| .
#2009-05-26| 688.45
#2009-05-27| 685.81
#2009-05-28| 678.01
#2009-05-29| 689.61
#2009-06-01| 686.17
#2009-06-02| 703.47
#2009-06-03| 692.31
#2009-06-04| 697.47
#2009-06-05| 684.49
#2009-06-08| 676.77
#2009-06-09| 683.43
#2009-06-10| 690.62
#2009-06-11| 701.20
#2009-06-12| 701.93
#2009-06-15| 679.53
#2009-06-16| 680.12
#2009-06-17| 670.03
#2009-06-18| 681.88
#2009-06-19| 685.91
#2009-06-22| 671.73
#2009-06-23| 681.12
#2009-06-24| 689.81
#2009-06-25| 670.54
#2009-06-26| 680.45
#2009-06-29| 689.49
#2009-06-30| 682.77
#2009-07-01| 697.28
#2009-07-02| 678.80
#2009-07-03| .
#2009-07-06| 675.53
#2009-07-07| 676.06
#2009-07-08| 667.14
#2009-07-09| 674.11
#2009-07-10| 663.93
#2009-07-13| 673.36
#2009-07-14| 678.57
#2009-07-15| 698.61
#2009-07-16| 707.73
#2009-07-17| 712.99
#2009-07-20| 722.56
#2009-07-21| 725.90
#2009-07-22| 725.04
#2009-07-23| 740.52
#2009-07-24| 736.64
#2009-07-27| 738.80
#2009-07-28| 735.21
#2009-07-29| 731.81
#2009-07-30| 746.05
#2009-07-31| 757.81
#2009-08-03| 773.25
#2009-08-04| 767.43
#2009-08-05| 761.87
#2009-08-06| 767.41
#2009-08-07| 764.89
#2009-08-10| 759.64
#2009-08-11| 754.22
#2009-08-12| 758.29
#2009-08-13| 765.96
#2009-08-14| 765.87
#2009-08-17| 746.85
#2009-08-18| 757.46
#2009-08-19| 768.91
#2009-08-20| 775.39
#2009-08-21| 792.09
#2009-08-24| 798.61
#2009-08-25| 801.02
#2009-08-26| 790.93
#2009-08-27| 789.01
#2009-08-28| 805.55
#2009-08-31| 805.40
#2009-09-01| 792.21
#2009-09-02| 783.81
#2009-09-03| 783.83
#2009-09-04| 786.09
#2009-09-07| .
#2009-09-08| 812.08
#2009-09-09| 816.21
#2009-09-10| 816.93
#2009-09-11| 823.69
#2009-09-14| 823.96
#2009-09-15| 818.42
#2009-09-16| 833.38
#2009-09-17| 839.26
#2009-09-18| 840.90
#2009-09-21| 833.49
#2009-09-22| 846.98
#2009-09-23| 848.47
#2009-09-24| 836.01
#2009-09-25| 830.25
#2009-09-28| 834.23
#2009-09-29| 831.52
#2009-09-30| 833.72
#2009-10-01| 814.27
#2009-10-02| 805.54
#2009-10-05| 807.84
#2009-10-06| 829.62
#2009-10-07| 821.02
#2009-10-08| 830.45
#2009-10-09| 828.39
#2009-10-12| 843.44
#2009-10-13| 836.00
#2009-10-14| 853.27
#2009-10-15| 853.60
#2009-10-16| 843.04
#2009-10-19| 861.13
#2009-10-20| 860.08
#2009-10-21| 866.18
#2009-10-22| 861.23
#2009-10-23| 856.50
#2009-10-26| 841.84
#2009-10-27| 843.70
#2009-10-28| 831.08
#2009-10-29| 845.68
#2009-10-30| 833.30
#2009-11-02| 838.82
#2009-11-03| 819.30
#2009-11-04| 835.48
#2009-11-05| 840.50
#2009-11-06| 841.41
#2009-11-09| 860.98
#2009-11-10| 857.63
#2009-11-11| 859.06
#2009-11-12| 850.60
#2009-11-13| 850.88
#2009-11-16| 866.24
#2009-11-17| 850.50
#2009-11-18| 856.96
#2009-11-19| 838.31
#2009-11-20| 836.19
#2009-11-23| 862.64
#2009-11-24| 858.97
#2009-11-25| 869.66
#2009-11-26| .
#2009-11-27| 855.56
#2009-11-30| 846.93
#2009-12-01| 866.71
#2009-12-02| 868.50
#2009-12-03| 876.86
#2009-12-04| 872.14
#2009-12-07| 862.64
#2009-12-08| 848.45
#2009-12-09| 841.87
#2009-12-10| 848.07
#2009-12-11| 841.87
#2009-12-14| 847.07
#2009-12-15| 841.71
#2009-12-16| 856.65
#2009-12-17| 841.68
#2009-12-18| 838.59
#2009-12-21| 846.34
#2009-12-22| 852.28
#2009-12-23| 860.04
#2009-12-24| 860.58
#2009-12-25| .
#2009-12-28| 865.73
#2009-12-29| 869.33
#2009-12-30| 853.88
#2009-12-31| 859.87
#2010-01-01| .
#2010-01-04| 876.23
#2010-01-05| 866.98
#2010-01-06| 865.57
#2010-01-07| 863.15
#2010-01-08| 871.72
#2010-01-11| 882.09
#2010-01-12| 875.58
#2010-01-13| 873.89
#2010-01-14| 881.17
#2010-01-15| 870.47
#2010-01-18| .
#2010-01-19| 871.92
#2010-01-20| 856.80
#2010-01-21| 854.21
#2010-01-22| 847.87
#2010-01-25| 842.24
#2010-01-26| 840.15
#2010-01-27| 838.80
#2010-01-28| 830.39
#2010-01-29| 829.46
#2010-02-01| 832.55
#2010-02-02| 842.06
#2010-02-03| 840.67
#2010-02-04| 816.39
#2010-02-05| 792.16
#2010-02-08| 806.14
#2010-02-09| 803.47
#2010-02-10| 804.30
#2010-02-11| 807.54
#2010-02-12| 807.65
#2010-02-15| .
#2010-02-16| 823.90
#2010-02-17| 829.53
#2010-02-18| 836.92
#2010-02-19| 840.49
#2010-02-22| 842.58
#2010-02-23| 835.93
#2010-02-24| 843.91
#2010-02-25| 833.90
#2010-02-26| 849.00
#2010-03-01| 849.23
#2010-03-02| 857.88
#2010-03-03| 865.70
#2010-03-04| 859.21
#2010-03-05| 864.92
#2010-03-08| 868.43
#2010-03-09| 866.33
#2010-03-10| 872.65
#2010-03-11| 870.15
#2010-03-12| 875.55
#2010-03-15| 871.38
#2010-03-16| 884.25
#2010-03-17| 887.00
#2010-03-18| 880.87
#2010-03-19| 880.15
#2010-03-22| 881.21
#2010-03-23| 883.96
#2010-03-24| 873.74
#2010-03-25| 875.26
#2010-03-26| 871.05
#2010-03-29| 875.45
#2010-03-30| 875.10
#2010-03-31| 886.80
#2010-04-01| 893.85
#2010-04-02| .
#2010-04-05| 882.27
#2010-04-06| 873.98
#2010-04-07| 865.93
#2010-04-08| 859.73
#2010-04-09| 875.28
#2010-04-12| 887.47
#2010-04-13| 884.35
#2010-04-14| 892.17
#2010-04-15| 895.90
#2010-04-16| 882.80
#2010-04-19| 868.39
#2010-04-20| 871.59
#2010-04-21| 865.21
#2010-04-22| 847.22
#2010-04-23| 855.69
#2010-04-26| 858.42
#2010-04-27| 840.54
#2010-04-28| 823.18
#2010-04-29| 836.79
#2010-04-30| 834.21
#2010-05-03| 826.01
#2010-05-04| 801.50
#2010-05-05| 786.51
#2010-05-06| 783.44
#2010-05-07| 758.14
#2010-05-10| 795.31
#2010-05-11| 798.15
#2010-05-12| 807.14
#2010-05-13| 802.21
#2010-05-14| 775.14
#2010-05-17| 770.04
#2010-05-18| 776.73
#2010-05-19| 751.61
#2010-05-20| 737.93
#2010-05-21| 734.74
#2010-05-24| 728.58
#2010-05-25| 712.15
#2010-05-26| 723.51
#2010-05-27| 738.38
#2010-05-28| 742.13
#2010-05-31| .
#2010-06-01| 744.38
#2010-06-02| 746.50
#2010-06-03| 755.88
#2010-06-04| 737.93
#2010-06-07| 736.22
#2010-06-08| 737.25
#2010-06-09| 751.59
#2010-06-10| 758.77
#2010-06-11| 759.79
#2010-06-14| 774.45
#2010-06-15| 779.40
#2010-06-16| 781.65
#2010-06-17| 790.27
#2010-06-18| 789.94
#2010-06-21| 799.36
#2010-06-22| 793.79
#2010-06-23| 780.43
#2010-06-24| 778.76
#2010-06-25| 778.72
#2010-06-28| 792.88
#2010-06-29| 771.06
#2010-06-30| 774.06
#2010-07-01| 767.13
#2010-07-02| 763.77
#2010-07-05| .
#2010-07-06| 780.99
#2010-07-07| 788.50
#2010-07-08| 798.74
#2010-07-09| 800.22
#2010-07-12| 798.11
#2010-07-13| 813.86
#2010-07-14| 817.20
#2010-07-15| 822.39
#2010-07-16| 802.80
#2010-07-19| 797.73
#2010-07-20| 796.36
#2010-07-21| 796.19
#2010-07-22| 811.34
#2010-07-23| 803.31
#2010-07-26| 808.61
#2010-07-27| 807.44
#2010-07-28| 812.27
#2010-07-29| 817.80
#2010-07-30| 810.41
#2010-08-02| 833.07
#2010-08-03| 833.36
#2010-08-04| 827.79
#2010-08-05| 828.40
#2010-08-06| 831.21
#2010-08-09| 832.77
#2010-08-10| 822.15
#2010-08-11| 807.00
#2010-08-12| 813.46
#2010-08-13| 813.40
#2010-08-16| 823.56
#2010-08-17| 829.89
#2010-08-18| 831.70
#2010-08-19| 830.82
#2010-08-20| 813.21
#2010-08-23| 813.30
#2010-08-24| 810.61
#2010-08-25| 806.39
#2010-08-26| 815.32
#2010-08-27| 819.46
#2010-08-30| 824.67
#2010-08-31| 830.74
#2010-09-01| 848.57
#2010-09-02| 852.06
#2010-09-03| 857.81
#2010-09-06| .
#2010-09-07| 857.08
#2010-09-08| 861.58
#2010-09-09| 865.05
#2010-09-10| 859.77
#2010-09-13| 872.85
#2010-09-14| 883.62
#2010-09-15| 873.74
#2010-09-16| 861.40
#2010-09-17| 858.90
#2010-09-20| 874.43
#2010-09-21| 869.59
#2010-09-22| 876.09
#2010-09-23| 870.22
#2010-09-24| 879.78
#2010-09-27| 875.80
#2010-09-28| 880.43
#2010-09-29| 878.57
#2010-09-30| 874.99
#2010-10-01| 874.49
#2010-10-04| 871.41
#2010-10-05| 887.51
#2010-10-06| 894.93
#2010-10-07| 894.83
#2010-10-08| 897.05
#2010-10-11| 896.73
#2010-10-12| 900.34
#2010-10-13| 912.64
#2010-10-14| 915.52
#2010-10-15| 911.31
#2010-10-18| 918.20
#2010-10-19| 900.67
#2010-10-20| 915.44
#2010-10-21| 916.18
#2010-10-22| 900.60
#2010-10-25| 909.30
#2010-10-26| 891.66
#2010-10-27| 886.96
#2010-10-28| 894.31
#2010-10-29| 892.19
#2010-11-01| 887.70
#2010-11-02| 906.68
#2010-11-03| 901.56
#2010-11-04| 929.21
#2010-11-05| 932.96
#2010-11-08| 927.33
#2010-11-09| 929.21
#2010-11-10| 910.66
#2010-11-11| 908.59
#2010-11-12| 903.29
#2010-11-15| 903.46
#2010-11-16| 888.53
#2010-11-17| 890.23
#2010-11-18| 900.23
#2010-11-19| 894.16
#2010-11-22| 893.05
#2010-11-23| 873.62
#2010-11-24| 881.26
#2010-11-25| .
#2010-11-26| 876.14
#2010-11-29| 866.36
#2010-11-30| 859.16
#2010-12-01| 866.43
#2010-12-02| 884.31
#2010-12-03| 895.81
#2010-12-06| 884.79
#2010-12-07| 893.52
#2010-12-08| 892.77
#2010-12-09| 900.68
#2010-12-10| 901.65
#2010-12-13| 914.89
#2010-12-14| 923.08
#2010-12-15| 925.74
#2010-12-16| 917.52
#2010-12-17| 913.52
#2010-12-20| 917.32
#2010-12-21| 928.84
#2010-12-22| 933.52
#2010-12-23| 932.00
#2010-12-24| .
#2010-12-27| 926.55
#2010-12-28| 936.74
#2010-12-29| 937.67
#2010-12-30| 932.70
#2010-12-31| 937.40
#2011-01-03| 943.50
#2011-01-04| 930.50
#2011-01-05| 915.73
#2011-01-06| 918.75
#2011-01-07| 913.88
#2011-01-10| 901.66
#2011-01-11| 908.35
#2011-01-12| 924.27
#2011-01-13| 923.15
#2011-01-14| 923.14
#2011-01-17| .
#2011-01-18| 935.38
#2011-01-19| 926.97
#2011-01-20| 912.12
#2011-01-21| 927.97
#2011-01-24| 944.95
#2011-01-25| 946.23
#2011-01-26| 950.27
#2011-01-27| 941.95
#2011-01-28| 940.29
#2011-01-31| 935.44
#2011-02-01| 944.93
#2011-02-02| 947.83
#2011-02-03| 936.61
#2011-02-04| 932.77
#2011-02-07| 936.46
#2011-02-08| 940.17
#2011-02-09| 936.29
#2011-02-10| 927.53
#2011-02-11| 929.73
#2011-02-14| 931.70
#2011-02-15| 937.66
#2011-02-16| 940.62
#2011-02-17| 955.68
#2011-02-18| 957.43
#2011-02-21| .
#2011-02-22| 955.80
#2011-02-23| 961.04
#2011-02-24| 952.67
#2011-02-25| 954.27
#2011-02-28| 964.73
#2011-03-01| 964.63
#2011-03-02| 969.31
#2011-03-03| 962.04
#2011-03-04| 956.57
#2011-03-07| 953.26
#2011-03-08| 947.81
#2011-03-09| 942.03
#2011-03-10| 930.18
#2011-03-11| 928.57
#2011-03-14| 919.79
#2011-03-15| 900.65
#2011-03-16| 895.37
#2011-03-17| 914.80
#2011-03-18| 915.94
#2011-03-21| 931.81
#2011-03-22| 933.86
#2011-03-23| 935.68
#2011-03-24| 945.65
#2011-03-25| 941.95
#2011-03-28| 941.25
#2011-03-29| 936.25
#2011-03-30| 940.25
#2011-03-31| 942.41
#2011-04-01| 941.33
#2011-04-04| 946.44
#2011-04-05| 944.32
#2011-04-06| 953.75
#2011-04-07| 955.68
#2011-04-08| 961.45
#2011-04-11| 961.41
#2011-04-12| 962.67
#2011-04-13| 966.17
#2011-04-14| 966.86
#2011-04-15| 969.35
#2011-04-18| 944.08
#2011-04-19| 956.23
#2011-04-20| 980.19
#2011-04-21| 993.21
#2011-04-22| .
#2011-04-25| 993.55
#2011-04-26|1000.05
#2011-04-27| 996.28
#2011-04-28|1013.41
#2011-04-29|1022.70
#2011-05-02|1030.37
#2011-05-03|1028.37
#2011-05-04|1023.93
#2011-05-05|1010.08
#2011-05-06|1014.32
#2011-05-09|1003.71
#2011-05-10|1009.72
#2011-05-11|1009.56
#2011-05-12|1006.29
#2011-05-13|1003.88
#2011-05-16|1012.13
#2011-05-17| 996.97
#2011-05-18|1009.05
#2011-05-19|1007.67
#2011-05-20|1009.77
#2011-05-23| 989.44
#2011-05-24| 996.50
#2011-05-25|1003.80
#2011-05-26|1011.03
#2011-05-27|1031.49
#2011-05-30| .
#2011-05-31|1042.91
#2011-06-01|1048.18
#2011-06-02|1045.20
#2011-06-03|1040.64
#2011-06-06|1033.56
#2011-06-07|1025.13
#2011-06-08|1013.71
#2011-06-09|1011.79
#2011-06-10| 998.82
#2011-06-13|1005.50
#2011-06-14|1007.37
#2011-06-15| 991.68
#2011-06-16| 983.77
#2011-06-17| 984.76
#2011-06-20| 986.20
#2011-06-21| 992.96
#2011-06-22| 993.26
#2011-06-23| 970.98
#2011-06-24| 971.92
#2011-06-27| 975.62
#2011-06-28| 982.64
#2011-06-29| 991.52
#2011-06-30| 998.15
#2011-07-01| 998.63
#2011-07-04| .
#2011-07-05|1002.70
#2011-07-06|1000.73
#2011-07-07| 999.10
#2011-07-08| 996.72
#2011-07-11| 983.82
#2011-07-12| 979.35
#2011-07-13| 993.76
#2011-07-14| 991.80
#2011-07-15| 987.29
#2011-07-18| 965.67
#2011-07-19| 975.42
#2011-07-20| 986.54
#2011-07-21|1000.96
#2011-07-22|1001.78
#2011-07-25|1011.72
#2011-07-26|1011.17
#2011-07-27| 999.14
#2011-07-28| 991.28
#2011-07-29| 994.80
#2011-08-01|1003.91
#2011-08-02| 974.47
#2011-08-03| 970.04
#2011-08-04| 929.37
#2011-08-05| 918.55
#2011-08-08| 884.99
#2011-08-09| 915.14
#2011-08-10| 892.67
#2011-08-11| 894.69
#2011-08-12| 920.28
#2011-08-15| 923.29
#2011-08-16| 919.01
#2011-08-17| 924.69
#2011-08-18| 887.99
#2011-08-19| 876.38
#2011-08-22| 885.52
#2011-08-23| 896.59
#2011-08-24| 908.30
#2011-08-25| 898.49
#2011-08-26| 888.50
#2011-08-29| 898.82
#2011-08-30| 902.27
#2011-08-31| 929.33
#2011-09-01| 941.69
#2011-09-02| 927.58
#2011-09-05| .
#2011-09-06| 849.04
#2011-09-07| 867.29
#2011-09-08| 861.85
#2011-09-09| 832.79
#2011-09-12| 812.42
#2011-09-13| 825.45
#2011-09-14| 834.76
#2011-09-15| 846.28
#2011-09-16| 844.39
#2011-09-19| 820.39
#2011-09-20| 837.48
#2011-09-21| 828.36
#2011-09-22| 790.82
#2011-09-23| 794.93
#2011-09-26| 809.90
#2011-09-27| 844.54
#2011-09-28| 838.17
#2011-09-29| 850.89
#2011-09-30| 824.56
#2011-10-03| 811.25
#2011-10-04| 801.15
#2011-10-05| 809.28
#2011-10-06| 831.24
#2011-10-07| 836.69
#2011-10-10| 857.44
#2011-10-11| 855.40
#2011-10-12| 875.30
#2011-10-13| 858.78
#2011-10-14| 873.62
#2011-10-17| 863.27
#2011-10-18| 854.72
#2011-10-19| 860.14
#2011-10-20| 856.74
#2011-10-21| 885.75
#2011-10-24| 890.00
#2011-10-25| 881.20
#2011-10-26| 877.64
#2011-10-27| 917.81
#2011-10-28| 923.40
#2011-10-31| 895.93
#2011-11-01| 855.20
#2011-11-02| 868.22
#2011-11-03| 875.84
#2011-11-04| 870.14
#2011-11-07| 859.17
#2011-11-08| 869.01
#2011-11-09| 845.27
#2011-11-10| 839.59
#2011-11-11| 859.76
#2011-11-14| 853.37
#2011-11-15| 844.64
#2011-11-16| 847.96
#2011-11-17| 840.11
#2011-11-18| 836.71
#2011-11-21| 814.87
#2011-11-22| 813.16
#2011-11-23| 799.10
#2011-11-24| .
#2011-11-25| 789.88
#2011-11-28| 817.75
#2011-11-29| 820.51
#2011-11-30| 849.57
#2011-12-01| 851.67
#2011-12-02| 850.39
#2011-12-05| 854.54
#2011-12-06| 850.89
#2011-12-07| 851.49
#2011-12-08| 843.94
#2011-12-09| 856.68
#2011-12-12| 839.85
#2011-12-13| 834.41
#2011-12-14| 818.79
#2011-12-15| 836.43
#2011-12-16| 835.02
#2011-12-19| 838.21
#2011-12-20| 851.67
#2011-12-21| 846.90
#2011-12-22| 850.96
#2011-12-23| 857.48
#2011-12-26| .
#2011-12-27| 859.68
#2011-12-28| 853.33
#2011-12-29| 853.06
#2011-12-30| 865.84
#2012-01-02| .
#2012-01-03| 884.97
#2012-01-04| 875.84
#2012-01-05| 864.38
#2012-01-06| 858.91
#2012-01-09| 858.56
#2012-01-10| 870.42
#2012-01-11| 859.74
#2012-01-12| 869.16
#2012-01-13| 857.77
#2012-01-16| .
#2012-01-17| 871.11
#2012-01-18| 884.92
#2012-01-19| 902.26
#2012-01-20| 895.79
#2012-01-23| 903.76
#2012-01-24| 900.88
#2012-01-25| 891.99
#2012-01-26| 907.94
#2012-01-27| 896.74
#2012-01-30| 888.19
#2012-01-31| 888.12
#2012-02-01| 908.70
#2012-02-02| 906.41
#2012-02-03| 915.73
#2012-02-06| 911.23
#2012-02-07| 921.78
#2012-02-08| 921.58
#2012-02-09| 926.12
#2012-02-10| 913.22
#2012-02-13| 922.88
#2012-02-14| 915.15
#2012-02-15| 916.23
#2012-02-16| 917.11
#2012-02-17| 927.94
#2012-02-20| .
#2012-02-21| 934.12
#2012-02-22| 927.30
#2012-02-23| 934.62
#2012-02-24| 941.89
#2012-02-27| 932.60
#2012-02-28| 931.51
#2012-02-29| 925.95
#2012-03-01| 925.25
#2012-03-02| 920.06
#2012-03-05| 922.27
#2012-03-06| 899.16
#2012-03-07| 908.03
#2012-03-08| 925.53
#2012-03-09| 920.00
#2012-03-12| 920.83
#2012-03-13| 929.50
#2012-03-14| 924.40
#2012-03-15| 936.61
#2012-03-16| 945.05
#2012-03-19| 947.97
#2012-03-20| 941.91
#2012-03-21| 939.41
#2012-03-22| 933.53
#2012-03-23| 936.91
#2012-03-26| 947.98
#2012-03-27| 944.93
#2012-03-28| 940.68
#2012-03-29| 929.87
#2012-03-30| 941.87
#2012-04-02| 949.93
#2012-04-03| 946.60
#2012-04-04| 918.38
#2012-04-05| 914.69
#2012-04-06| .
#2012-04-09| 915.07
#2012-04-10| 899.88
#2012-04-11| 903.31
#2012-04-12| 916.70
#2012-04-13| 902.03
#2012-04-16| 908.19
#2012-04-17| 924.99
#2012-04-18| 919.76
#2012-04-19| 926.33
#2012-04-20| 935.83
#2012-04-23| 912.43
#2012-04-24| 919.99
#2012-04-25| 922.91
#2012-04-26| 923.70
#2012-04-27| 925.20
#2012-04-30| 918.91
#2012-05-01| 918.51
#2012-05-02| 915.34
#2012-05-03| 913.53
#2012-05-04| 905.14
#2012-05-07| 898.77
#2012-05-08| 886.09
#2012-05-09| 876.14
#2012-05-10| 876.77
#2012-05-11| 879.45
#2012-05-14| 861.29
#2012-05-15| 856.05
#2012-05-16| 854.07
#2012-05-17| 850.85
#2012-05-18| 840.80
#2012-05-21| 847.32
#2012-05-22| 859.77
#2012-05-23| 836.88
#2012-05-24| 840.74
#2012-05-25| 838.47
#2012-05-28| .
#2012-05-29| 846.73
#2012-05-30| 834.59
#2012-05-31| 825.51
#2012-06-01| 814.59
#2012-06-04| 814.16
#2012-06-05| 812.57
#2012-06-06| 830.75
#2012-06-07| 841.34
#2012-06-08| 835.20
#2012-06-11| 836.95
#2012-06-12| 840.53
#2012-06-13| 850.22
#2012-06-14| 847.78
#2012-06-15| 850.71
#2012-06-18| 850.53
#2012-06-19| 870.14
#2012-06-20| 869.30
#2012-06-21| 860.44
#2012-06-22| 853.36
#2012-06-25| 842.76
#2012-06-26| 843.49
#2012-06-27| 848.57
#2012-06-28| 845.14
#2012-06-29| 874.12
#2012-07-02| 873.22
#2012-07-03| 886.60
#2012-07-04| .
#2012-07-05| 872.10
#2012-07-06| 863.69
#2012-07-09| 860.43
#2012-07-10| 860.03
#2012-07-11| 857.21
#2012-07-12| 849.35
#2012-07-13| 858.20
#2012-07-16| 859.69
#2012-07-17| 859.28
#2012-07-18| 871.33
#2012-07-19| 877.85
#2012-07-20| 866.32
#2012-07-23| 848.89
#2012-07-24| 845.54
#2012-07-25| 849.60
#2012-07-26| 874.01
#2012-07-27| 891.62
#2012-07-30| 887.83
#2012-07-31| 891.96
#2012-08-01| 890.37
#2012-08-02| 881.67
#2012-08-03| 902.11
#2012-08-06| 907.59
#2012-08-07| 907.82
#2012-08-08| 903.80
#2012-08-09| 907.05
#2012-08-10| 904.63
#2012-08-13| 904.31
#2012-08-14| 907.26
#2012-08-15| 904.99
#2012-08-16| 912.31
#2012-08-17| 909.26
#2012-08-20| 909.67
#2012-08-21| 920.70
#2012-08-22| 914.69
#2012-08-23| 919.31
#2012-08-24| 917.83
#2012-08-27| 919.65
#2012-08-28| 913.64
#2012-08-29| 910.35
#2012-08-30| 902.31
#2012-08-31| 911.26
#2012-09-03| .
#2012-09-04| 904.64
#2012-09-05| 913.50
#2012-09-06| 928.95
#2012-09-07| 940.70
#2012-09-10| 934.82
#2012-09-11| 939.44
#2012-09-12| 940.28
#2012-09-13| 942.85
#2012-09-14| 963.11
#2012-09-17| 960.65
#2012-09-18| 955.71
#2012-09-19| 961.46
#2012-09-20| 953.03
#2012-09-21| 961.45
#2012-09-24| 956.05
#2012-09-25| 959.97
#2012-09-26| 942.42
#2012-09-27| 945.66
#2012-09-28| 938.88
#2012-10-01| 957.84
#2012-10-02| 959.85
#2012-10-03| 956.01
#2012-10-04| 965.90
#2012-10-05| 975.88
#2012-10-08| 967.75
#2012-10-09| 961.76
#2012-10-10| 958.53
#2012-10-11| 966.24
#2012-10-12| 969.09
#2012-10-15| 974.09
#2012-10-16| 990.15
#2012-10-17| 998.01
#2012-10-18| 997.14
#2012-10-19| 988.42
#2012-10-22| 989.12
#2012-10-23| 964.17
#2012-10-24| 964.53
#2012-10-25| 961.20
#2012-10-26| 958.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 962.08
#2012-11-01| 970.45
#2012-11-02| 969.50
#2012-11-05| 965.37
#2012-11-06| 971.46
#2012-11-07| 962.34
#2012-11-08| 962.48
#2012-11-09| 961.75
#2012-11-12| 959.67
#2012-11-13| 962.74
#2012-11-14| 957.60
#2012-11-15| 948.14
#2012-11-16| 932.16
#2012-11-19| 959.28
#2012-11-20| 955.06
#2012-11-21| 960.55
#2012-11-22| .
#2012-11-23| 980.87
#2012-11-26| 977.15
#2012-11-27| 978.52
#2012-11-28| 984.01
#2012-11-29| 999.16
#2012-11-30|1000.00
#2012-12-03|1004.27
#2012-12-04|1004.97
#2012-12-05|1003.55
#2012-12-06|1008.23
#2012-12-07|1006.79
#2012-12-10|1010.33
#2012-12-11|1015.58
#2012-12-12|1017.10
#2012-12-13|1017.27
#2012-12-14|1016.72
#2012-12-17|1020.24
#2012-12-18|1027.89
#2012-12-19|1034.54
#2012-12-20|1029.27
#2012-12-21|1021.11
#2012-12-24|1022.67
#2012-12-25|1022.67
#2012-12-26|1024.35
#2012-12-27|1019.80
#2012-12-28|1014.90
#2012-12-31|1012.52
#2013-01-01|1012.52
#2013-01-02|1014.24
#2013-01-03|1033.76
#2013-01-04|1035.88
#2013-01-07|1038.60
#2013-01-08|1039.23
#2013-01-09|1048.34
#2013-01-10|1058.68
#2013-01-11|1069.94
#2013-01-14|1066.49
#2013-01-15|1064.67
#2013-01-16|1066.65
#2013-01-17|1081.81
#2013-01-18|1070.05
#2013-01-21|1069.52
#2013-01-22|1065.59
#2013-01-23|1081.28
#2013-01-24|1089.01
#2013-01-25|1097.26
#2013-01-28|1096.35
#2013-01-29|1098.50
#2013-01-30|1100.00
#2013-01-31|1102.46
#2013-02-01|1117.03
#2013-02-04|1101.96
#2013-02-05|1107.24
#2013-02-06|1109.95
#2013-02-07|1087.21
#2013-02-08|1096.37
#2013-02-11|1095.15
#2013-02-12|1102.03
#2013-02-13|1106.09
#2013-02-14|1102.89
#2013-02-15|1103.63
#2013-02-18|1103.51
#2013-02-19|1114.42
#2013-02-20|1121.17
#2013-02-21|1097.26
#2013-02-22|1101.59
#2013-02-25|1108.77
#2013-02-26|1086.55
#2013-02-27|1093.32
#2013-02-28|1105.30
#2013-03-01|1091.69
#2013-03-04|1093.86
#2013-03-05|1111.72
#2013-03-06|1103.61
#2013-03-07|1107.51
#2013-03-08|1102.78
#2013-03-11| .
#2013-03-12|1117.76
#2013-03-13|1107.73
#2013-03-14|1120.02
#2013-03-15|1137.96
#2013-03-18|1124.81
#2013-03-19|1115.70
#2013-03-20|1126.22
#2013-03-21|1114.87
#2013-03-22|1117.53
#2013-03-25|1112.56
#2013-03-26|1115.06
#2013-03-27|1108.05
#2013-03-28|1119.99
#2013-03-29| .
#2013-04-01|1118.93
#2013-04-02|1129.72
#2013-04-03|1130.07
#2013-04-04|1112.78
#2013-04-05|1110.71
#2013-04-08|1115.80
#2013-04-09|1111.23
#2013-04-10|1131.82
#2013-04-11|1140.79
#2013-04-12|1132.84
#2013-04-15|1130.11
#2013-04-16|1128.38
#2013-04-17|1096.67
#2013-04-18|1104.69
#2013-04-19|1109.85
#2013-04-22|1107.97
#2013-04-23|1122.61
#2013-04-24|1124.24
#2013-04-25|1130.32
#2013-04-26|1130.59
#2013-04-29|1144.82
#2013-04-30|1155.70
#2013-05-01|1157.07
#2013-05-02|1149.30
#2013-05-03|1154.67
#2013-05-06|1147.15
#2013-05-07|1152.24
#2013-05-08|1175.01
#2013-05-09|1168.51
#2013-05-10|1160.28
#2013-05-13|1155.75
#2013-05-14|1161.27
#2013-05-15|1165.98
#2013-05-16|1168.93
#2013-05-17|1156.70
#2013-05-20|1162.44
#2013-05-21|1163.94
#2013-05-22|1165.72
#2013-05-23|1144.47
#2013-05-24|1155.06
#2013-05-27|1152.29
#2013-05-28|1145.06
#2013-05-29|1135.63
#2013-05-30|1143.13
#2013-05-31|1125.99
#2013-06-03|1109.12
#2013-06-04|1128.36
#2013-06-05|1116.54
#2013-06-06|1109.26
#2013-06-07|1132.14
#2013-06-10|1127.99
#2013-06-11|1124.92
#2013-06-12|1130.55
#2013-06-13|1122.04
#2013-06-14|1127.05
#2013-06-17|1135.77
#2013-06-18|1137.48
#2013-06-19|1143.32
#2013-06-20|1094.68
#2013-06-21|1079.36
#2013-06-24|1054.72
#2013-06-25|1070.71
#2013-06-26|1089.89
#2013-06-27|1099.21
#2013-06-28|1103.73
#2013-07-01|1111.41
#2013-07-02|1109.61
#2013-07-03|1099.95
#2013-07-04|1113.94
#2013-07-05|1100.67
#2013-07-08|1109.21
#2013-07-09|1110.24
#2013-07-10|1120.59
#2013-07-11|1142.25
#2013-07-12|1144.91
#2013-07-15|1144.00
#2013-07-16|1144.73
#2013-07-17|1141.84
#2013-07-18|1139.53
#2013-07-19|1145.90
#2013-07-22|1152.50
#2013-07-23|1146.46
#2013-07-24|1151.43
#2013-07-25|1145.06
#2013-07-26|1140.44
#2013-07-29|1140.52
#2013-07-30|1140.99
#2013-07-31|1144.48
#2013-08-01|1138.78
#2013-08-02|1166.94
#2013-08-05|1165.19
#2013-08-06|1176.09
#2013-08-07|1175.02
#2013-08-08|1176.81
#2013-08-09|1177.47
#2013-08-12|1174.12
#2013-08-13|1170.15
#2013-08-14|1175.84
#2013-08-15|1161.41
#2013-08-16|1169.22
#2013-08-19|1166.91
#2013-08-20|1174.95
#2013-08-21|1164.36
#2013-08-22|1173.95
#2013-08-23|1183.73
#2013-08-26|1181.51
#2013-08-27|1167.96
#2013-08-28|1147.64
#2013-08-29|1133.33
#2013-08-30|1129.84
#2013-09-02|1148.29
#2013-09-03|1140.04
#2013-09-04|1144.33
#2013-09-05|1141.85
#2013-09-06|1152.11
#2013-09-09|1158.15
#2013-09-10|1169.52
#2013-09-11|1175.84
#2013-09-12|1176.11
#2013-09-13|1171.03
#2013-09-16|1179.99
#2013-09-17|1175.28
#2013-09-18|1183.88
#2013-09-19|1209.50
#2013-09-20|1209.29
#2013-09-23|1202.83
#2013-09-24|1201.89
#2013-09-25|1202.95
#2013-09-26|1203.54
#2013-09-27|1211.04
#2013-09-30|1206.56
#2013-10-01|1209.99
#2013-10-02|1202.47
#2013-10-03|1201.06
#2013-10-04|1197.18
#2013-10-07|1187.19
#2013-10-08|1180.33
#2013-10-09|1160.79
#2013-10-10|1173.89
#2013-10-11|1187.29
#2013-10-14|1189.75
#2013-10-15|1187.24
#2013-10-16|1185.39
#2013-10-17|1210.50
#2013-10-18|1220.56
#2013-10-21|1226.09
#2013-10-22|1247.68
#2013-10-23|1252.14
#2013-10-24|1254.67
#2013-10-25|1253.62
#2013-10-28|1258.08
#2013-10-29|1246.35
#2013-10-30|1247.18
#2013-10-31|1237.73
#2013-11-01|1223.75
#2013-11-04|1221.24
#2013-11-05|1214.68
#2013-11-06|1226.95
#2013-11-07|1217.81
#2013-11-08|1214.52
#2013-11-11|1224.10
#2013-11-12|1224.83
#2013-11-13|1217.09
#2013-11-14|1231.79
#2013-11-15|1235.22
#2013-11-18|1243.80
#2013-11-19|1236.15
#2013-11-20|1229.53
#2013-11-21|1226.04
#2013-11-22|1231.44
#2013-11-25|1236.03
#2013-11-26|1231.97
#2013-11-27|1232.17
#2013-11-28|1236.75
#2013-11-29|1241.39
#2013-12-02|1235.13
#2013-12-03|1216.59
#2013-12-04|1206.23
#2013-12-05|1212.96
#2013-12-06|1224.02
#2013-12-09|1226.61
#2013-12-10|1220.10
#2013-12-11|1219.95
#2013-12-12|1199.14
#2013-12-13|1193.95
#2013-12-16|1202.59
#2013-12-17|1197.22
#2013-12-18|1206.64
#2013-12-19|1215.06
#2013-12-20|1225.39
#2013-12-23|1232.93
#2013-12-24|1228.26
#2013-12-25|1228.26
#2013-12-26|1229.63
#2013-12-27|1257.26
#2013-12-30|1256.84
#2013-12-31|1252.67
#2014-01-01|1252.67
#2014-01-02|1236.82
#2014-01-03|1241.96
#2014-01-06|1242.50
#2014-01-07|1241.51
#2014-01-08|1246.40
#2014-01-09|1237.43
#2014-01-10|1256.77
#2014-01-13|1263.43
#2014-01-14|1261.97
#2014-01-15|1255.50
#2014-01-16|1263.33
#2014-01-17|1263.27
#2014-01-20|1263.89
#2014-01-21|1262.08
#2014-01-22|1260.91
#2014-01-23|1266.00
#2014-01-24|1243.49
#2014-01-27|1229.86
#2014-01-28|1234.99
#2014-01-29|1231.07
#2014-01-30|1231.13
#2014-01-31|1225.18
#2014-02-03|1216.35
#2014-02-04|1211.69
#2014-02-05|1216.50
#2014-02-06|1237.77
#2014-02-07|1253.97
#2014-02-10|1257.54
#2014-02-11|1266.08
#2014-02-12|1263.23
#2014-02-13|1270.44
#2014-02-14|1277.11
#2014-02-17|1279.08
#2014-02-18|1283.91
#2014-02-19|1283.87
#2014-02-20|1276.33
#2014-02-21|1286.38
#2014-02-24|1292.96
#2014-02-25|1298.08
#2014-02-26|1296.70
#2014-02-27|1291.66
#2014-02-28|1305.19
#2014-03-03|1276.14
#2014-03-04|1292.95
#2014-03-05|1295.01
#2014-03-06|1306.32
#2014-03-07|1294.89
#2014-03-10|1293.80
#2014-03-11|1291.63
#2014-03-12|1288.87
#2014-03-13|1278.72
#2014-03-14|1265.60
#2014-03-17|1269.85
#2014-03-18|1280.32
#2014-03-19|1276.84
#2014-03-20|1267.83
#2014-03-21|1276.49
#2014-03-24|1260.41
#2014-03-25|1272.05
#2014-03-26|1278.38
#2014-03-27|1274.60
#2014-03-28|1281.43
#2014-03-31|1299.09
#2014-04-01|1299.74
#2014-04-02|1303.69
#2014-04-03|1297.36
#2014-04-04|1292.70
#2014-04-07|1285.40
#2014-04-08|1293.33
#2014-04-09|1297.07
#2014-04-10|1302.93
#2014-04-11|1286.39
#2014-04-14|1283.75
#2014-04-15|1278.17
#2014-04-16|1281.76
#2014-04-17|1291.10
#2014-04-18|1287.51
#2014-04-21|1286.94
#2014-04-22|1297.44
#2014-04-23|1300.09
#2014-04-24|1295.06
#2014-04-25|1293.41
#2014-04-28|1296.10
#2014-04-29|1298.93
#2014-04-30|1309.59
#2014-05-01|1311.08
#2014-05-02|1305.73
#2014-05-05|1303.25
#2014-05-06|1307.60
#2014-05-07|1308.38
#2014-05-08|1310.87
#2014-05-09|1306.12
#2014-05-12|1309.35
#2014-05-13|1305.91
#2014-05-14|1315.99
#2014-05-15|1319.89
#2014-05-16|1323.35
#2014-05-19|1317.95
#2014-05-20|1315.80
#2014-05-21|1315.46
#2014-05-22|1321.51
#2014-05-23|1320.38
#2014-05-26|1323.99
#2014-05-27|1318.23
#2014-05-28|1317.06
#2014-05-29|1319.63
#2014-05-30|1319.71
#2014-06-02|1316.78
#2014-06-03|1313.53
#2014-06-04|1315.90
#2014-06-05|1314.13
#2014-06-06|1319.18
#2014-06-09|1313.74
#2014-06-10|1323.84
#2014-06-11|1318.28
#2014-06-12|1313.87
#2014-06-13|1308.13
#2014-06-16|1312.83
#2014-06-17|1309.02
#2014-06-18|1311.24
#2014-06-19|1321.95
#2014-06-20|1318.73
#2014-06-23|1312.90
#2014-06-24|1316.78
#2014-06-25|1307.45
#2014-06-26|1297.76
#2014-06-27|1306.22
#2014-06-30|1310.98
#2014-07-01|1318.30
#2014-07-02|1315.40
#2014-07-03|1322.58
#2014-07-04|1318.03
#2014-07-07|1309.24
#2014-07-08|1302.57
#2014-07-09|1302.29
#2014-07-10|1289.99
#2014-07-11|1289.11
#2014-07-14|1306.29
#2014-07-15|1301.89
#2014-07-16|1304.97
#2014-07-17|1294.29
#2014-07-18|1287.74
#2014-07-21|1289.38
#2014-07-22|1295.58
#2014-07-23|1297.54
#2014-07-24|1302.43
#2014-07-25|1289.33
#2014-07-28|1284.21
#2014-07-29|1280.23
#2014-07-30|1270.47
#2014-07-31|1258.28
#2014-08-01|1263.91
#2014-08-04|1246.33
#2014-08-05|1247.14
#2014-08-06|1240.37
#2014-08-07|1243.14
#2014-08-08|1244.75
#2014-08-11|1250.87
#2014-08-12|1247.84
#2014-08-13|1258.33
#2014-08-14|1266.84
#2014-08-15|1259.02
#2014-08-18|1269.12
#2014-08-19|1276.10
#2014-08-20|1272.88
#2014-08-21|1278.80
#2014-08-22|1271.72
#2014-08-25|1280.45
#2014-08-26|1288.58
#2014-08-27|1289.43
#2014-08-28|1281.26
#2014-08-29|1285.39
#2014-09-01|1292.60
#2014-09-02|1293.49
#2014-09-03|1300.78
#2014-09-04|1289.27
#2014-09-05|1282.35
#2014-09-08|1284.81
#2014-09-09|1281.85
#2014-09-10|1275.73
#2014-09-11|1281.49
#2014-09-12|1276.26
#2014-09-15|1275.60
#2014-09-16|1278.75
#2014-09-17|1280.81
#2014-09-18|1282.68
#2014-09-19|1275.96
#2014-09-22|1270.68
#2014-09-23|1267.14
#2014-09-24|1264.78
#2014-09-25|1256.66
#2014-09-26|1251.54
#2014-09-29|1251.17
#2014-09-30|1253.26
#2014-10-01|1243.13
#2014-10-02|1228.98
#2014-10-03|1217.47
#2014-10-06|1225.64
#2014-10-07|1208.94
#2014-10-08|1208.26
#2014-10-09|1208.57
#2014-10-10|1184.98
#2014-10-13|1187.39
#2014-10-14|1185.58
#2014-10-15|1167.09
#2014-10-16|1157.51
#2014-10-17|1183.12
#2014-10-20|1190.33
#2014-10-21|1202.65
#2014-10-22|1211.40
#2014-10-23|1214.82
#2014-10-24|1215.16
#2014-10-27|1218.38
#2014-10-28|1236.63
#2014-10-29|1240.71
#2014-10-30|1236.77
#2014-10-31|1243.32
#2014-11-03|1228.36
#2014-11-04|1233.17
#2014-11-05|1243.34
#2014-11-06|1240.93
#2014-11-07|1233.26
#2014-11-10|1243.88
#2014-11-11|1245.70
#2014-11-12|1247.77
#2014-11-13|1258.88
#2014-11-14|1255.07
#2014-11-17|1254.28
#2014-11-18|1268.24
#2014-11-19|1269.63
#2014-11-20|1271.61
#2014-11-21|1270.55
#2014-11-24|1269.43
#2014-11-25|1272.09
#2014-11-26|1279.13
#2014-11-27|1284.38
#2014-11-28|1285.68
#2014-12-01|1284.43
#2014-12-02|1273.58
#2014-12-03|1269.67
#2014-12-04|1276.15
#2014-12-05|1274.63
#2014-12-08|1269.85
#2014-12-09|1265.77
#2014-12-10|1259.64
#2014-12-11|1263.64
#2014-12-12|1249.34
#2014-12-15|1220.29
#2014-12-16|1240.36
#2014-12-17|1226.63
#2014-12-18|1245.10
#2014-12-19|1239.99
#2014-12-22|1247.38
#2014-12-23|1237.69
#2014-12-24|1238.88
#2014-12-25|1238.88
#2014-12-26|1236.75
#2014-12-29|1239.64
#2014-12-30|1231.52
#2014-12-31|1225.20
#2015-01-01|1225.20
#2015-01-02|1218.45
#2015-01-05|1204.56
#2015-01-06|1194.22
#2015-01-07|1186.11
#2015-01-08|1216.50
#2015-01-09|1217.75
#2015-01-12|1222.72
#2015-01-13|1235.35
#2015-01-14|1225.84
#2015-01-15|1257.49
#2015-01-16|1261.61
#2015-01-19|1267.96
#2015-01-20|1268.02
#2015-01-21|1263.51
#2015-01-22|1247.34
#2015-01-23|1262.54
#2015-01-26|1253.59
#2015-01-27|1263.56
#2015-01-28|1246.98
#2015-01-29|1246.33
#2015-01-30|1237.26
#2015-02-02|1236.88
#2015-02-03|1240.18
#2015-02-04|1260.36
#2015-02-05|1252.41
#2015-02-06|1257.98
#2015-02-09|1264.44
#2015-02-10|1263.71
#2015-02-11|1257.89
#2015-02-12|1258.95
#2015-02-13|1261.40
#2015-02-16|1270.99
#2015-02-17|1270.16
#2015-02-18|1265.13
#2015-02-19|1274.52
#2015-02-20|1277.90
#2015-02-23|1285.93
#2015-02-24|1285.94
#2015-02-25|1285.07
#2015-02-26|1288.73
#2015-02-27|1291.32
#2015-03-02|1285.42
#2015-03-03|1266.71
#2015-03-04|1268.97
#2015-03-05|1261.32
#2015-03-06|1252.35
#2015-03-09|1243.07
#2015-03-10|1225.24
#2015-03-11|1226.18
#2015-03-12|1233.04
#2015-03-13|1235.39
#2015-03-16|1242.47
#2015-03-17|1241.15
#2015-03-18|1260.19
#2015-03-19|1272.98
#2015-03-20|1301.92
#2015-03-23|1310.08
#2015-03-24|1311.61
#2015-03-25|1297.79
#2015-03-26|1278.36
#2015-03-27|1282.44
#2015-03-30|1287.02
#2015-03-31|1272.27
#2015-04-01|1278.20
#2015-04-02|1290.53
#2015-04-03|1299.70
#2015-04-06|1300.04
#2015-04-07|1301.88
#2015-04-08|1294.75
#2015-04-09|1301.88
#2015-04-10|1306.89
#2015-04-13|1302.73
#2015-04-14|1313.22
#2015-04-15|1309.12
#2015-04-16|1321.20
#2015-04-17|1310.51
#2015-04-20|1308.91
#2015-04-21|1316.98
#2015-04-22|1309.38
#2015-04-23|1320.74
#2015-04-24|1319.25
#2015-04-27|1325.73
#2015-04-28|1315.51
#2015-04-29|1311.31
#2015-04-30|1309.06
#2015-05-01|1316.65
#2015-05-04|1315.69
#2015-05-05|1316.77
#2015-05-06|1314.53
#2015-05-07|1303.66
#2015-05-08|1324.18
#2015-05-11|1318.56
#2015-05-12|1319.41
#2015-05-13|1331.64
#2015-05-14|1335.06
#2015-05-15|1342.66
#2015-05-18|1346.56
#2015-05-19|1338.06
#2015-05-20|1339.85
#2015-05-21|1349.76
#2015-05-22|1338.09
#2015-05-25|1335.89
#2015-05-26|1317.48
#2015-05-27|1331.79
#2015-05-28|1340.16
#2015-05-29|1321.19
#2015-06-01|1321.66
#2015-06-02|1329.08
#2015-06-03|1335.11
#2015-06-04|1334.44
#2015-06-05|1297.76
#2015-06-08|1305.27
#2015-06-09|1301.69
#2015-06-10|1322.74
#2015-06-11|1318.94
#2015-06-12|1315.50
#2015-06-15|1288.35
#2015-06-16|1299.37
#2015-06-17|1293.16
#2015-06-18|1306.16
#2015-06-19|1298.30
#2015-06-22|1327.50
#2015-06-23|1320.10
#2015-06-24|1310.13
#2015-06-25|1301.28
#2015-06-26|1299.99
#2015-06-29|1287.82
#2015-06-30|1267.64
#2015-07-01|1272.99
#2015-07-02|1281.40
#2015-07-03|1277.30
#2015-07-06|1267.74
#2015-07-07|1245.49
#2015-07-08|1257.65
#2015-07-09|1279.99
#2015-07-10|1313.02
#2015-07-13|1314.56
#2015-07-14|1327.89
#2015-07-15|1319.99
#2015-07-16|1336.72
#2015-07-17|1328.56
#2015-07-20|1330.85
#2015-07-21|1324.94
#2015-07-22|1303.78
#2015-07-23|1321.15
#2015-07-24|1313.04
#2015-07-27|1296.76
#2015-07-28|1298.35
#2015-07-29|1316.80
#2015-07-30|1309.45
#2015-07-31|1325.73
#2015-08-03|1322.96
#2015-08-04|1317.16
#2015-08-05|1312.27
#2015-08-06|1302.65
#2015-08-07|1294.25
#2015-08-10|1303.37
#2015-08-11|1295.26
#2015-08-12|1279.53
#2015-08-13|1290.79
#2015-08-14|1293.14
#2015-08-17|1297.48
#2015-08-18|1297.36
#2015-08-19|1287.53
#2015-08-20|1277.85
#2015-08-21|1248.09
#2015-08-24|1224.65
#2015-08-25|1250.55
#2015-08-26|1223.77
#2015-08-27|1239.47
#2015-08-28|1237.29
#2015-08-31|1234.68
#2015-09-01|1213.14
#2015-09-02|1204.49
#2015-09-03|1216.19
#2015-09-04|1201.26
#2015-09-07|1207.48
#2015-09-08|1211.90
#2015-09-09|1228.36
#2015-09-10|1218.24
#2015-09-11|1217.30
#2015-09-14|1212.07
#2015-09-15|1222.47
#2015-09-16|1239.86
#2015-09-17|1235.57
#2015-09-18|1232.00
#2015-09-21|1223.93
#2015-09-22|1179.46
#2015-09-23|1169.33
#2015-09-24|1158.90
#2015-09-25|1180.96
#2015-09-28|1166.68
#2015-09-29|1161.19
#2015-09-30|1182.13
#2015-10-01|1183.76
#2015-10-02|1191.59
#2015-10-05|1215.35
#2015-10-06|1226.88
#2015-10-07|1206.10
#2015-10-08|1216.64
#2015-10-09|1223.94
#2015-10-12|1230.01
#2015-10-13|1225.38
#2015-10-14|1223.08
#2015-10-15|1236.89
#2015-10-16|1244.70
#2015-10-19|1235.80
#2015-10-20|1231.47
#2015-10-21|1219.34
#2015-10-22|1226.49
#2015-10-23|1237.68
#2015-10-26|1231.11
#2015-10-27|1219.22
#2015-10-28|1230.51
#2015-10-29|1225.51
#2015-10-30|1230.85
#2015-11-02|1232.39
#2015-11-03|1223.34
#2015-11-04|1222.71
#2015-11-05|1223.26
#2015-11-06|1209.79
#2015-11-09|1198.43
#2015-11-10|1191.56
#2015-11-11|1199.38
#2015-11-12|1191.61
#2015-11-13|1175.22
#2015-11-16|1172.60
#2015-11-17|1192.66
#2015-11-18|1191.63
#2015-11-19|1201.03
#2015-11-20|1199.38
#2015-11-23|1184.27
#2015-11-24|1170.91
#2015-11-25|1179.48
#2015-11-26|1183.88
#2015-11-27|1181.97
#2015-11-30|1183.18
#2015-12-01|1182.69
#2015-12-02|1186.40
#2015-12-03|1194.92
#2015-12-04|1192.35
#2015-12-07|1195.70
#2015-12-08|1186.31
#2015-12-09|1181.91
#2015-12-10|1180.56
#2015-12-11|1168.47
#2015-12-14|1155.18
#2015-12-15|1172.65
#2015-12-16|1179.89
#2015-12-17|1177.35
#2015-12-18|1172.10
#2015-12-21|1165.44
#2015-12-22|1165.72
#2015-12-23|1184.80
#2015-12-24|1192.06
#2015-12-25|1192.06
#2015-12-28|1195.84
#2015-12-29|1210.02
#2015-12-30|1204.79
#2015-12-31|1191.86
#2016-01-01|1191.86
#2016-01-04|1164.63
#2016-01-05|1163.36
#2016-01-06|1154.79
#2016-01-07|1138.94
#2016-01-08|1122.14
#2016-01-11|1109.70
#2016-01-12|1123.48
#2016-01-13|1128.26
#2016-01-14|1114.08
#2016-01-15|1096.65
#2016-01-18|1086.95
#2016-01-19|1108.51
#2016-01-20|1074.20
#2016-01-21|1075.19
#2016-01-22|1103.88
#2016-01-25|1099.62
#2016-01-26|1106.16
#2016-01-27|1107.76
#2016-01-28|1089.41
#2016-01-29|1099.82
#2016-02-01|1106.31
#2016-02-02|1086.64
#2016-02-03|1088.91
#2016-02-04|1084.58
#2016-02-05|1082.88
#2016-02-08|1058.59
#2016-02-09|1056.29
#2016-02-10|1066.93
#2016-02-11|1039.92
#2016-02-12|1058.38
#2016-02-15|1073.08
#2016-02-16|1068.34
#2016-02-17|1081.73
#2016-02-18|1076.87
#2016-02-19|1072.56
#2016-02-22|1078.45
#2016-02-23|1066.05
#2016-02-24|1053.68
#2016-02-25|1066.96
#2016-02-26|1067.71
#2016-02-29|1065.35
#2016-03-01|1079.78
#2016-03-02|1087.23
#2016-03-03|1083.37
#2016-03-04|1086.44
#2016-03-07|1086.10
#2016-03-08|1086.77
#2016-03-09|1082.44
#2016-03-10|1080.80
#2016-03-11|1099.89
#2016-03-14|1100.95
#2016-03-15|1092.39
#2016-03-16|1084.21
#2016-03-17|1099.65
#2016-03-18|1092.90
#2016-03-21|1098.32
#2016-03-22|1095.96
#2016-03-23|1098.50
#2016-03-24|1078.11
#2016-03-25|1078.11
#2016-03-28|1082.16
#2016-03-29|1082.14
#2016-03-30|1105.38
#2016-03-31|1105.30
#2016-04-01|1082.94
#2016-04-04|1092.28
#2016-04-05|1086.65
#2016-04-06|1101.08
#2016-04-07|1102.61
#2016-04-08|1112.54
#2016-04-11|1105.24
#2016-04-12|1103.39
#2016-04-13|1114.32
#2016-04-14|1124.32
#2016-04-15|1123.89
#2016-04-18|1131.84
#2016-04-19|1151.87
#2016-04-20|1149.88
#2016-04-21|1136.92
#2016-04-22|1124.83
#2016-04-25|1124.21
#2016-04-26|1125.46
#2016-04-27|1128.21
#2016-04-28|1133.10
#2016-04-29|1126.70
#2016-05-02|1133.08
#2016-05-03|1117.98
#2016-05-04|1098.81
#2016-05-05|1086.66
#2016-05-06|1081.85
#2016-05-09|1093.78
#2016-05-10|1105.78
#2016-05-11|1108.49
#2016-05-12|1105.57
#2016-05-13|1100.89
#2016-05-16|1100.04
#2016-05-17|1098.18
#2016-05-18|1101.01
#2016-05-19|1082.71
#2016-05-20|1092.47
#2016-05-23|1098.44
#2016-05-24|1109.52
#2016-05-25|1116.57
#2016-05-26|1127.11
#2016-05-27|1131.89
#2016-05-30|1130.68
#2016-05-31|1120.39
#2016-06-01|1122.80
#2016-06-02|1122.83
#2016-06-03|1128.41
#2016-06-06|1138.49
#2016-06-07|1151.72
#2016-06-08|1149.95
#2016-06-09|1134.39
#2016-06-10|1115.01
#2016-06-13|1091.04
#2016-06-14|1073.38
#2016-06-15|1081.14
#2016-06-16|1068.53
#2016-06-17|1086.68
#2016-06-20|1116.23
#2016-06-21|1122.25
#2016-06-22|1126.14
#2016-06-23|1137.63
#2016-06-24|1086.44
#2016-06-27|1049.53
#2016-06-28|1075.00
#2016-06-29|1104.42
#2016-06-30|1117.62
#2016-07-01|1127.68
#2016-07-04|1126.12
#2016-07-05|1107.22
#2016-07-06|1096.84
#2016-07-07|1107.05
#2016-07-08|1109.98
#2016-07-11|1122.31
#2016-07-12|1120.39
#2016-07-13|1124.36
#2016-07-14|1130.60
#2016-07-15|1126.69
#2016-07-18|1126.16
#2016-07-19|1118.14
#2016-07-20|1128.39
#2016-07-21|1122.23
#2016-07-22|1123.89
#2016-07-25|1124.92
#2016-07-26|1123.66
#2016-07-27|1121.78
#2016-07-28|1118.40
#2016-07-29|1141.05
#2016-08-01|1140.64
#2016-08-02|1127.56
#2016-08-03|1118.26
#2016-08-04|1126.31
#2016-08-05|1133.30
#2016-08-08|1126.74
#2016-08-09|1136.68
#2016-08-10|1140.06
#2016-08-11|1158.79
#2016-08-12|1156.99
#2016-08-15|1159.68
#2016-08-16|1156.54
#2016-08-17|1148.14
#2016-08-18|1159.12
#2016-08-19|1148.14
#2016-08-22|1145.87
#2016-08-23|1152.71
#2016-08-24|1144.62
#2016-08-25|1135.84
#2016-08-26|1139.03
#2016-08-29|1127.95
#2016-08-30|1132.06
#2016-08-31|1126.16
#2016-09-01|1120.56
#2016-09-02|1141.51
#2016-09-05|1143.74
#2016-09-06|1152.75
#2016-09-07|1159.04
#2016-09-08|1157.67
#2016-09-09|1140.97
#2016-09-12|1136.51
#2016-09-13|1133.63
#2016-09-14|1132.20
#2016-09-15|1136.08
#2016-09-16|1121.16
#2016-09-19|1129.60
#2016-09-20|1136.91
#2016-09-21|1137.38
#2016-09-22|1160.56
#2016-09-23|1150.54
#2016-09-26|1140.17
#2016-09-27|1136.08
#2016-09-28|1141.05
#2016-09-29|1140.05
#2016-09-30|1134.61
#2016-10-03|1134.86
#2016-10-04|1133.49
#2016-10-05|1131.99
#2016-10-06|1125.05
#2016-10-07|1119.00
#2016-10-10|1121.80
#2016-10-11|1111.49
#2016-10-12|1099.12
#2016-10-13|1093.15
#2016-10-14|1106.45
#2016-10-17|1092.45
#2016-10-18|1100.39
#2016-10-19|1104.68
#2016-10-20|1097.86
#2016-10-21|1089.32
#2016-10-24|1087.61
#2016-10-25|1074.96
#2016-10-26|1073.66
#2016-10-27|1077.67
#2016-10-28|1074.97
#2016-10-31|1070.36
#2016-11-01|1072.51
#2016-11-02|1073.67
#2016-11-03|1061.03
#2016-11-04|1061.61
#2016-11-07|1071.13
#2016-11-08|1075.05
#2016-11-09|1088.71
#2016-11-10|1085.58
#2016-11-11|1078.18
#2016-11-14|1068.09
#2016-11-15|1066.40
#2016-11-16|1063.15
#2016-11-17|1070.93
#2016-11-18|1054.24
#2016-11-21|1049.43
#2016-11-22|1030.76
#2016-11-23|1026.66
#2016-11-24|1033.88
#2016-11-25|1048.96
#2016-11-28|1040.20
#2016-11-29|1044.01
#2016-11-30|1042.97
#2016-12-01|1034.46
#2016-12-02|1036.84
#2016-12-05|1045.72
#2016-12-06|1055.69
#2016-12-07|1059.70
#2016-12-08|1050.70
#2016-12-09|1066.82
#2016-12-12|1062.79
#2016-12-13|1084.24
#2016-12-14|1082.83
#2016-12-15|1068.36
#2016-12-16|1073.02
#2016-12-19|1080.19
#2016-12-20|1075.71
#2016-12-21|1077.77
#2016-12-22|1079.95
#2016-12-23|1079.13
#2016-12-26|1079.13
#2016-12-27|1079.27
#2016-12-28|1077.28
#2016-12-29|1083.95
#2016-12-30|1088.16
#2017-01-02|1088.16
#2017-01-03|1085.95
#2017-01-04|1096.34
#2017-01-05|1116.80
#2017-01-06|1116.04
#2017-01-09|1113.48
#2017-01-10|1120.00
#2017-01-11|1105.61
#2017-01-12|1115.80
#2017-01-13|1123.93
#2017-01-16|1110.55
#2017-01-17|1112.12
#2017-01-18|1115.00
#2017-01-19|1099.26
#2017-01-20|1104.83
#2017-01-23|1106.17
#2017-01-24|1108.10
#2017-01-25|1127.97
#2017-01-26|1128.45
#2017-01-27|1128.73
#2017-01-30|1121.79
#2017-01-31|1130.26
#2017-02-01|1127.83
#2017-02-02|1124.19
#2017-02-03|1132.25
#2017-02-06|1127.82
#2017-02-07|1127.82
#2017-02-08|1133.66
#2017-02-09|1133.16
#2017-02-10|1131.19
#2017-02-13|1131.63
#2017-02-14|1122.90
#2017-02-15|1130.90
#2017-02-16|1139.93
#2017-02-17|1143.00
#2017-02-20|1143.09
#2017-02-21|1141.48
#2017-02-22|1141.75
#2017-02-23|1146.29
#2017-02-24|1139.56
#2017-02-27|1139.93
#2017-02-28|1147.80
#2017-03-01|1150.17
#2017-03-02|1151.96
#2017-03-03|1152.89
#2017-03-06|1151.68
#2017-03-07|1144.33
#2017-03-08|1142.95
#2017-03-09|1144.17
#2017-03-10|1153.74
#2017-03-13|1159.63
#2017-03-14|1156.32
#2017-03-15|1159.07
#2017-03-16|1171.51
#2017-03-17|1172.61
#2017-03-20|1174.01
#2017-03-21|1167.14
#2017-03-22|1164.84
#2017-03-23|1170.45
#2017-03-24|1169.78
#2017-03-27|1176.59
#2017-03-28|1176.65
#2017-03-29|1169.05
#2017-03-30|1176.09
#2017-03-31|1163.78
#2017-04-03|1157.77
#2017-04-04|1161.40
#2017-04-05|1157.17
#2017-04-06|1157.24
#2017-04-07|1154.37
#2017-04-10|1150.19
#2017-04-11|1155.90
#2017-04-12|1160.21
#2017-04-13|1155.48
#2017-04-14|1155.48
#2017-04-17|1159.11
#2017-04-18|1148.86
#2017-04-19|1150.34
#2017-04-20|1157.87
#2017-04-21|1153.59
#2017-04-24|1179.66
#2017-04-25|1191.29
#2017-04-26|1197.57
#2017-04-27|1200.09
#2017-04-28|1195.49
#2017-05-01|1197.29
#2017-05-02|1205.00
#2017-05-03|1211.18
#2017-05-04|1224.15
#2017-05-05|1232.51
#2017-05-08|1223.73
#2017-05-09|1223.81
#2017-05-10|1216.91
#2017-05-11|1214.58
#2017-05-12|1227.81
#2017-05-15|1233.02
#2017-05-16|1247.41
#2017-05-17|1239.64
#2017-05-18|1231.80
#2017-05-19|1248.60
#2017-05-22|1259.43
#2017-05-23|1256.81
#2017-05-24|1247.01
#2017-05-25|1252.78
#2017-05-26|1251.06
#2017-05-29|1247.03
#2017-05-30|1245.13
#2017-05-31|1256.50
#2017-06-01|1255.51
#2017-06-02|1265.54
#2017-06-05|1264.55
#2017-06-06|1247.40
#2017-06-07|1242.81
#2017-06-08|1229.22
#2017-06-09|1230.18
#2017-06-12|1225.82
#2017-06-13|1235.36
#2017-06-14|1235.48
#2017-06-15|1224.92
#2017-06-16|1242.73
#2017-06-19|1250.96
#2017-06-20|1247.38
#2017-06-21|1243.82
#2017-06-22|1256.20
#2017-06-23|1258.06
#2017-06-26|1267.47
#2017-06-27|1267.50
#2017-06-28|1273.91
#2017-06-29|1259.85
#2017-06-30|1254.09
#2017-07-03|1260.79
#2017-07-04|1252.66
#2017-07-05|1249.29
#2017-07-06|1243.34
#2017-07-07|1241.35
#2017-07-10|1246.58
#2017-07-11|1235.11
#2017-07-12|1260.20
#2017-07-13|1253.73
#2017-07-14|1261.09
#2017-07-17|1265.22
#2017-07-18|1270.32
#2017-07-19|1275.02
#2017-07-20|1279.53
#2017-07-21|1272.34
#2017-07-24|1267.99
#2017-07-25|1269.02
#2017-07-26|1263.65
#2017-07-27|1261.94
#2017-07-28|1255.47
#2017-07-31|1265.73
#2017-08-01|1264.62
#2017-08-02|1272.10
#2017-08-03|1272.71
#2017-08-04|1272.36
#2017-08-07|1269.69
#2017-08-08|1265.61
#2017-08-09|1260.17
#2017-08-10|1251.77
#2017-08-11|1244.32
#2017-08-14|1255.27
#2017-08-15|1249.09
#2017-08-16|1249.53
#2017-08-17|1251.11
#2017-08-18|1244.50
#2017-08-21|1247.88
#2017-08-22|1249.34
#2017-08-23|1252.43
#2017-08-24|1250.73
#2017-08-25|1253.71
#2017-08-28|1251.88
#2017-08-29|1254.95
#2017-08-30|1244.66
#2017-08-31|1252.97
#2017-09-01|1252.98
#2017-09-04|1250.70
#2017-09-05|1251.54
#2017-09-06|1252.76
#2017-09-07|1260.94
#2017-09-08|1268.57
#2017-09-11|1273.15
#2017-09-12|1273.60
#2017-09-13|1268.73
#2017-09-14|1266.67
#2017-09-15|1269.01
#2017-09-18|1271.80
#2017-09-19|1274.71
#2017-09-20|1275.99
#2017-09-21|1265.85
#2017-09-22|1271.92
#2017-09-25|1272.82
#2017-09-26|1267.45
#2017-09-27|1259.31
#2017-09-28|1265.32
#2017-09-29|1276.26
#2017-10-02|1280.57
#2017-10-03|1286.07
#2017-10-04|1285.85
#2017-10-05|1278.08
#2017-10-06|1276.13
#2017-10-09|1275.41
#2017-10-10|1283.61
#2017-10-11|1285.52
#2017-10-12|1285.42
#2017-10-13|1289.93
#2017-10-16|1283.79
#2017-10-17|1276.26
#2017-10-18|1279.87
#2017-10-19|1279.47
#2017-10-20|1267.99
#2017-10-23|1266.42
#2017-10-24|1253.34
#2017-10-25|1238.10
#2017-10-26|1245.66
#2017-10-27|1239.81
#2017-10-30|1242.28
#2017-10-31|1251.77
#2017-11-01|1249.97
#2017-11-02|1255.27
#2017-11-03|1258.10
#2017-11-06|1253.32
#2017-11-07|1245.70
#2017-11-08|1250.35
#2017-11-09|1240.40
#2017-11-10|1239.51
#2017-11-13|1242.87
#2017-11-14|1243.32
#2017-11-15|1240.37
#2017-11-16|1243.54
#2017-11-17|1251.47
#2017-11-20|1265.83
#2017-11-21|1267.78
#2017-11-22|1274.55
#2017-11-23|1279.82
#2017-11-24|1284.98
#2017-11-27|1274.61
#2017-11-28|1278.72
#2017-11-29|1276.04
#2017-11-30|1281.09
#2017-12-01|1271.54
#2017-12-04|1278.38
#2017-12-05|1269.98
#2017-12-06|1269.75
#2017-12-07|1260.67
#2017-12-08|1265.29
#2017-12-11|1269.28
#2017-12-12|1272.87
#2017-12-13|1281.58
#2017-12-14|1278.63
#2017-12-15|1277.55
#2017-12-18|1292.80
#2017-12-19|1283.26
#2017-12-20|1274.75
#2017-12-21|1283.22
#2017-12-22|1278.59
#2017-12-25|1278.59
#2017-12-26|1278.85
#2017-12-27|1286.09
#2017-12-28|1294.98
#2017-12-29|1297.64
#2018-01-01|1297.64
#2018-01-02|1300.71
#2018-01-03|1306.01
#2018-01-04|1312.99
#2018-01-05|1319.31
#2018-01-08|1316.07
#2018-01-09|1317.58
#2018-01-10|1313.30
#2018-01-11|1312.12
#2018-01-12|1322.84
#2018-01-15|1333.22
#2018-01-16|1325.27
#2018-01-17|1324.53
#2018-01-18|1327.89
#2018-01-19|1331.69
#2018-01-22|1335.80
#2018-01-23|1343.40
#2018-01-24|1360.33
#2018-01-25|1371.15
#2018-01-26|1370.74
#2018-01-29|1360.07
#2018-01-30|1359.27
#2018-01-31|1353.96
#2018-02-01|1350.06
#2018-02-02|1333.44
#2018-02-05|1309.42
#2018-02-06|1269.70
#2018-02-07|1281.61
#2018-02-08|1257.85
#2018-02-09|1245.37
#2018-02-12|1267.21
#2018-02-13|1264.19
#2018-02-14|1288.59
#2018-02-15|1299.74
#2018-02-16|1307.69
#2018-02-19|1290.32
#2018-02-20|1292.59
#2018-02-21|1290.42
#2018-02-22|1290.43
#2018-02-23|1286.52
#2018-02-26|1294.68
#2018-02-27|1286.54
#2018-02-28|1267.60
#2018-03-01|1247.04
#2018-03-02|1238.17
#2018-03-05|1262.82
#2018-03-06|1254.91
#2018-03-07|1252.78
#2018-03-08|1260.05
#2018-03-09|1264.04
#2018-03-12|1270.76
#2018-03-13|1265.25
#2018-03-14|1260.29
#2018-03-15|1257.13
#2018-03-16|1253.77
#2018-03-19|1247.52
#2018-03-20|1247.33
#2018-03-21|1239.55
#2018-03-22|1226.20
#2018-03-23|1219.78
#2018-03-26|1214.18
#2018-03-27|1227.21
#2018-03-28|1237.59
#2018-03-29|1230.58
#2018-03-30|1230.58
#2018-04-02|1234.00
#2018-04-03|1213.82
#2018-04-04|1202.79
#2018-04-05|1223.95
#2018-04-06|1217.89
#2018-04-09|1224.23
#2018-04-10|1235.96
#2018-04-11|1228.07
#2018-04-12|1229.76
#2018-04-13|1230.78
#2018-04-16|1225.74
#2018-04-17|1231.65
#2018-04-18|1231.00
#2018-04-19|1227.24
#2018-04-20|1218.37
#2018-04-23|1214.40
#2018-04-24|1208.89
#2018-04-25|1197.57
#2018-04-26|1206.14
#2018-04-27|1207.00
#2018-04-30|1210.80
#2018-05-01|1203.51
#2018-05-02|1201.25
#2018-05-03|1193.07
#2018-05-04|1198.80
#2018-05-07|1207.33
#2018-05-08|1204.54
#2018-05-09|1206.67
#2018-05-10|1207.09
#2018-05-11|1213.21
#2018-05-14|1216.22
#2018-05-15|1210.67
#2018-05-16|1209.29
#2018-05-17|1209.62
#2018-05-18|1208.20
#2018-05-21|1208.86
#2018-05-22|1213.29
#2018-05-23|1194.62
#2018-05-24|1195.13
#2018-05-25|1193.52
#2018-05-28|1193.63
#2018-05-29|1174.26
#2018-05-30|1172.27
#2018-05-31|1163.94
#2018-06-01|1178.84
#2018-06-04|1181.61
#2018-06-05|1169.20
#2018-06-06|1173.40
#2018-06-07|1176.98
#2018-06-08|1169.14
#2018-06-11|1184.30
#2018-06-12|1187.05
#2018-06-13|1185.67
#2018-06-14|1184.10
#2018-06-15|1175.31
#2018-06-18|1158.75
#2018-06-19|1150.33
#2018-06-20|1163.41
#2018-06-21|1154.32
#2018-06-22|1177.20
#2018-06-25|1159.06
#2018-06-26|1159.81
#2018-06-27|1157.69
#2018-06-28|1149.27
#2018-06-29|1174.67
#2018-07-02|1162.50
#2018-07-03|1178.88
#2018-07-04|1183.42
#2018-07-05|1185.96
#2018-07-06|1192.80
#2018-07-09|1199.52
#2018-07-10|1197.79
#2018-07-11|1187.47
#2018-07-12|1196.48
#2018-07-13|1197.87
#2018-07-16|1201.78
#2018-07-17|1198.90
#2018-07-18|1212.23
#2018-07-19|1210.45
#2018-07-20|1226.12
#2018-07-23|1224.63
#2018-07-24|1229.00
#2018-07-25|1229.91
#2018-07-26|1246.65
#2018-07-27|1249.66
#2018-07-30|1254.83
#2018-07-31|1254.11
#2018-08-01|1250.57
#2018-08-02|1247.30
#2018-08-03|1249.34
#2018-08-06|1244.30
#2018-08-07|1252.70
#2018-08-08|1250.49
#2018-08-09|1250.90
#2018-08-10|1232.04
#2018-08-13|1228.49
#2018-08-14|1230.37
#2018-08-15|1217.88
#2018-08-16|1226.77
#2018-08-17|1227.51
#2018-08-20|1236.38
#2018-08-21|1246.39
#2018-08-22|1248.90
#2018-08-23|1247.05
#2018-08-24|1250.18
#2018-08-27|1258.74
#2018-08-28|1262.29
#2018-08-29|1266.16
#2018-08-30|1264.01
#2018-08-31|1260.48
#2018-09-03|1262.14
#2018-09-04|1245.23
#2018-09-05|1238.09
#2018-09-06|1235.95
#2018-09-07|1239.74
#2018-09-10|1245.77
#2018-09-11|1243.59
#2018-09-12|1253.62
#2018-09-13|1257.61
#2018-09-14|1261.59
#2018-09-17|1261.51
#2018-09-18|1258.56
#2018-09-19|1253.61
#2018-09-20|1270.93
#2018-09-21|1274.12
#2018-09-24|1264.27
#2018-09-25|1269.49
#2018-09-26|1272.00
#2018-09-27|1267.20
#2018-09-28|1264.11
#2018-10-01|1260.65
#2018-10-02|1255.42
#2018-10-03|1260.46
#2018-10-04|1244.52
#2018-10-05|1235.20
#2018-10-08|1222.37
#2018-10-09|1221.80
#2018-10-10|1215.56
#2018-10-11|1182.44
#2018-10-12|1182.82
#2018-10-15|1187.15
#2018-10-16|1204.29
#2018-10-17|1194.78
#2018-10-18|1195.46
#2018-10-19|1208.18
#2018-10-22|1207.05
#2018-10-23|1195.05
#2018-10-24|1187.33
#2018-10-25|1181.66
#2018-10-26|1180.76
#2018-10-29|1189.57
#2018-10-30|1197.98
#2018-10-31|1218.34
#2018-11-01|1221.11
#2018-11-02|1216.66
#2018-11-05|1216.99
#2018-11-06|1216.15
#2018-11-07|1228.25
#2018-11-08|1229.62
#2018-11-09|1225.84
#2018-11-12|1209.01
#2018-11-13|1212.90
#2018-11-14|1202.54
#2018-11-15|1196.06
#2018-11-16|1205.08
#2018-11-19|1201.95
#2018-11-20|1197.42
#2018-11-21|1204.60
#2018-11-22|1198.40
#2018-11-23|1204.30
#2018-11-26|1212.40
#2018-11-27|1207.65
#2018-11-28|1205.43
#2018-11-29|1227.15
#2018-11-30|1224.85
#2018-12-03|1235.42
#2018-12-04|1235.26
#2018-12-05|1214.69
#2018-12-06|1185.71
#2018-12-07|1197.39
#2018-12-10|1174.68
#2018-12-11|1193.38
#2018-12-12|1212.53
#2018-12-13|1204.35
#2018-12-14|1187.57
#2018-12-17|1174.78
#2018-12-18|1164.65
#2018-12-19|1166.17
#2018-12-20|1148.22
#2018-12-21|1152.24
#2018-12-24|1154.05
#2018-12-25|1154.05
#2018-12-26|1153.64
#2018-12-27|1123.53
#2018-12-28|1159.81
#2018-12-31|1158.11
#2019-01-01|1158.11
#2019-01-02|1155.12
#2019-01-03|1159.26
#2019-01-04|1182.39
#2019-01-07|1176.87
#2019-01-08|1189.74
#2019-01-09|1202.45
#2019-01-10|1213.94
#2019-01-11|1214.32
#2019-01-14|1207.47
#2019-01-15|1210.19
#2019-01-16|1211.18
#2019-01-17|1213.04
#2019-01-18|1225.71
#2019-01-21|1221.35
#2019-01-22|1216.16
#2019-01-23|1218.05
#2019-01-24|1215.57
#2019-01-25|1214.48
#2019-01-28|1208.97
#2019-01-29|1217.12
#2019-01-30|1217.97
#2019-01-31|1226.76
#2019-02-01|1226.77
#2019-02-04|1224.25
#2019-02-05|1240.47
#2019-02-06|1238.01
#2019-02-07|1224.06
#2019-02-08|1221.07
#2019-02-11|1224.97
#2019-02-12|1227.75
#2019-02-13|1231.69
#2019-02-14|1232.91
#2019-02-15|1245.79
#2019-02-18|1254.05
#2019-02-19|1255.22
#2019-02-20|1266.28
#2019-02-21|1269.70
#2019-02-22|1270.24
#2019-02-25|1275.47
#2019-02-26|1282.08
#2019-02-27|1277.24
#2019-02-28|1278.53
#2019-03-01|1279.81
#2019-03-04|1274.46
#2019-03-05|1272.30
#2019-03-06|1272.05
#2019-03-07|1259.77
#2019-03-08|1253.39
#2019-03-11|1258.42
#2019-03-12|1260.97
#2019-03-13|1272.45
#2019-03-14|1286.41
#2019-03-15|1288.55
#2019-03-18|1292.66
#2019-03-19|1295.93
#2019-03-20|1293.00
#2019-03-21|1300.11
#2019-03-22|1281.34
#2019-03-25|1282.06
#2019-03-26|1293.16
#2019-03-27|1291.91
#2019-03-28|1293.44
#2019-03-29|1300.87
#2019-04-01|1305.29
#2019-04-02|1303.05
#2019-04-03|1309.33
#2019-04-04|1303.57
#2019-04-05|1302.34
#2019-04-08|1305.12
#2019-04-09|1283.51
#2019-04-10|1277.14
#2019-04-11|1274.82
#2019-04-12|1268.46
#2019-04-15|1267.06
#2019-04-16|1270.32
#2019-04-17|1265.35
#2019-04-18|1257.29
#2019-04-19|1257.29
#2019-04-22|1254.50
#2019-04-23|1258.55
#2019-04-24|1265.24
#2019-04-25|1266.99
#2019-04-26|1272.72
#2019-04-29|1273.97
#2019-04-30|1279.02
#2019-05-01|1284.25
#2019-05-02|1274.46
#2019-05-03|1276.80
#2019-05-06|1267.56
#2019-05-07|1253.66
#2019-05-08|1264.58
#2019-05-09|1244.42
#2019-05-10|1252.11
#2019-05-13|1244.56
#2019-05-14|1247.55
#2019-05-15|1258.12
#2019-05-16|1280.70
#2019-05-17|1277.92
#2019-05-20|1272.10
#2019-05-21|1276.48
#2019-05-22|1281.48
#2019-05-23|1279.15
#2019-05-24|1294.34
#2019-05-27|1298.60
#2019-05-28|1287.44
#2019-05-29|1271.51
#2019-05-30|1270.38
#2019-05-31|1273.38
#2019-06-03|1294.37
#2019-06-04|1295.36
#2019-06-05|1311.18
#2019-06-06|1314.83
#2019-06-07|1326.73
#2019-06-10|1322.98
#2019-06-11|1329.69
#2019-06-12|1332.10
#2019-06-13|1331.20
#2019-06-14|1325.34
#2019-06-17|1324.52
#2019-06-18|1340.73
#2019-06-19|1343.10
#2019-06-20|1364.76
#2019-06-21|1357.69
#2019-06-24|1367.68
#2019-06-25|1367.50
#2019-06-26|1353.77
#2019-06-27|1353.64
#2019-06-28|1362.56
#2019-07-01|1357.71
#2019-07-02|1361.52
#2019-07-03|1369.36
#2019-07-04|1370.30
#2019-07-05|1350.11
#2019-07-08|1350.98
#2019-07-09|1347.58
#2019-07-10|1349.26
#2019-07-11|1342.34
#2019-07-12|1332.15
#2019-07-15|1339.86
#2019-07-16|1340.45
#2019-07-17|1353.83
#2019-07-18|1365.40
#2019-07-19|1362.60
#2019-07-22|1363.42
#2019-07-23|1363.36
#2019-07-24|1355.81
#2019-07-25|1345.56
#2019-07-26|1354.18
#2019-07-29|1356.84
#2019-07-30|1349.08
#2019-07-31|1355.67
#2019-08-01|1349.87
#2019-08-02|1351.30
#2019-08-05|1336.09
#2019-08-06|1324.04
#2019-08-07|1328.73
#2019-08-08|1352.01
#2019-08-09|1357.57
#2019-08-12|1365.19
#2019-08-13|1362.50
#2019-08-14|1344.49
#2019-08-15|1336.34
#2019-08-16|1347.71
#2019-08-19|1359.13
#2019-08-20|1353.26
#2019-08-21|1361.89
#2019-08-22|1351.65
#2019-08-23|1348.01
#2019-08-26|1347.53
#2019-08-27|1353.53
#2019-08-28|1350.51
#2019-08-29|1356.60
#2019-08-30|1358.76
#2019-09-02|1360.29
#2019-09-03|1355.70
#2019-09-04|1370.28
#2019-09-05|1373.04
#2019-09-06|1385.72
#2019-09-09|1375.32
#2019-09-10|1366.94
#2019-09-11|1370.35
#2019-09-12|1373.77
#2019-09-13|1368.28
#2019-09-16|1349.73
#2019-09-17|1356.15
#2019-09-18|1354.79
#2019-09-19|1363.74
#2019-09-20|1362.64
#2019-09-23|1361.11
#2019-09-24|1364.34
#2019-09-25|1352.08
#2019-09-26|1360.91
#2019-09-27|1365.28
#2019-09-30|1363.11
#2019-10-01|1347.04
#2019-10-02|1318.81
#2019-10-03|1323.21
#2019-10-04|1334.78
#2019-10-07|1348.77
#2019-10-08|1334.59
#2019-10-09|1336.45
#2019-10-10|1343.05
#2019-10-11|1352.84
#2019-10-14|1348.23
#2019-10-15|1354.54
#2019-10-16|1354.67
#2019-10-17|1360.60
#2019-10-18|1355.13
#2019-10-21|1356.02
#2019-10-22|1357.02
#2019-10-23|1354.98
#2019-10-24|1365.77
#2019-10-25|1374.74
#2019-10-28|1375.04
#2019-10-29|1381.90
#2019-10-30|1387.77
#2019-10-31|1388.30
#2019-11-01|1393.49
#2019-11-04|1402.11
#2019-11-05|1385.42
#2019-11-06|1391.69
#2019-11-07|1388.10
#2019-11-08|1383.91
#2019-11-11|1387.47
#2019-11-12|1388.69
#2019-11-13|1395.04
#2019-11-14|1387.50
#2019-11-15|1395.76
#2019-11-18|1403.11
#2019-11-19|1401.22
#2019-11-20|1400.65
#2019-11-21|1395.75
#2019-11-22|1392.89
#2019-11-25|1404.30
#2019-11-26|1408.03
#2019-11-27|1410.73
#2019-11-28|1411.69
#2019-11-29|1406.25
#2019-12-02|1395.62
#2019-12-03|1389.22
#2019-12-04|1398.50
#2019-12-05|1403.66
#2019-12-06|1413.46
#2019-12-09|1414.10
#2019-12-10|1410.50
#2019-12-11|1412.26
#2019-12-12|1416.04
#2019-12-13|1419.78
#2019-12-16|1432.98
#2019-12-17|1437.78
#2019-12-18|1437.26
#2019-12-19|1444.14
#2019-12-20|1454.59
#2019-12-23|1460.91
#2019-12-24|1463.36
#2019-12-25|1463.36
#2019-12-26|1462.02
#2019-12-27|1471.34
#2019-12-30|1465.48
#2019-12-31|1466.69
#2020-01-01|1466.69
#2020-01-02|1465.56
#2020-01-03|1475.51
#2020-01-06|1474.17
#2020-01-07|1471.23
#2020-01-08|1467.54
#2020-01-09|1463.72
#2020-01-10|1461.66
#2020-01-13|1463.81
#2020-01-14|1471.71
#2020-01-15|1479.37
#2020-01-16|1484.98
#2020-01-17|1500.43
#2020-01-20|1499.15
#2020-01-21|1509.09
#2020-01-22|1506.87
#2020-01-23|1496.41
#2020-01-24|1498.52
#2020-01-27|1477.54
#2020-01-28|1485.76
#2020-01-29|1494.84
#2020-01-30|1489.64
#2020-01-31|1478.67
#2020-02-03|1481.77
#2020-02-04|1493.92
#2020-02-05|1514.20
#2020-02-06|1513.80
#2020-02-07|1510.29
#2020-02-10|1514.37
#2020-02-11|1521.01
#2020-02-12|1517.94
#2020-02-13|1513.52
#2020-02-14|1515.45
#2020-02-17|1519.59
#2020-02-18|1517.95
#2020-02-19|1531.31
#2020-02-20|1519.43
#2020-02-21|1519.76
#2020-02-24|1467.50
#2020-02-25|1437.96
#2020-02-26|1439.70
#2020-02-27|1409.59
#2020-02-28|1361.86
#2020-03-02|1390.86
#2020-03-03|1418.43
#2020-03-04|1443.30
#2020-03-05|1436.94
#2020-03-06|1399.13
#2020-03-09|1338.45
#2020-03-10|1331.74
#2020-03-11|1317.20
#2020-03-12|1177.67
#2020-03-13|1189.63
#2020-03-16|1181.29
#2020-03-17|1195.15
#2020-03-18|1165.89
#2020-03-19|1212.80
#2020-03-20|1187.87
#2020-03-23|1128.86
#2020-03-24|1197.55
#2020-03-25|1234.47
#2020-03-26|1280.64
#2020-03-27|1267.57
#2020-03-30|1289.27
#2020-03-31|1296.36
#2020-04-01|1282.36
#2020-04-02|1290.06
#2020-04-03|1283.43
#2020-04-06|1309.32
#2020-04-07|1321.54
#2020-04-08|1314.00
#2020-04-09|1319.47
#2020-04-10|1319.47
#2020-04-13|1316.33
#2020-04-14|1340.58
#2020-04-15|1310.61
#2020-04-16|1324.84
#2020-04-17|1352.19
#2020-04-20|1376.76
#2020-04-21|1341.27
#2020-04-22|1352.81
#2020-04-23|1348.22
#2020-04-24|1349.03
#2020-04-27|1357.44
#2020-04-28|1370.43
#2020-04-29|1362.91
#2020-04-30|1344.37
#2020-05-01|1352.29
#2020-05-04|1316.58
#2020-05-05|1325.15
#2020-05-06|1333.16
#2020-05-07|1333.90
#2020-05-08|1353.09
#2020-05-11|1354.50
#2020-05-12|1367.31
#2020-05-13|1349.80
#2020-05-14|1321.79
#2020-05-15|1327.99
#2020-05-18|1360.78
#2020-05-19|1361.89
#2020-05-20|1375.04
#2020-05-21|1365.69
#2020-05-22|1348.40
#2020-05-25|1366.06
#2020-05-26|1367.33
#2020-05-27|1345.15
#2020-05-28|1380.72
#2020-05-29|1377.15
#2020-06-01|1377.51
#2020-06-02|1388.95
#2020-06-03|1412.47
#2020-06-04|1404.37
#2020-06-05|1408.16
#2020-06-08|1414.48
#2020-06-09|1433.48
#2020-06-10|1433.86
#2020-06-11|1402.94
#2020-06-12|1379.83
#2020-06-15|1387.93
#2020-06-16|1411.62
#2020-06-17|1437.09
#2020-06-18|1436.26
#2020-06-19|1447.21
#2020-06-22|1437.40
#2020-06-23|1456.75
#2020-06-24|1419.73
#2020-06-25|1426.43
#2020-06-26|1419.07
#2020-06-29|1420.32
#2020-06-30|1420.85
#2020-07-01|1431.91
#2020-07-02|1441.92
#2020-07-03|1433.93
#2020-07-06|1459.97
#2020-07-07|1450.83
#2020-07-08|1453.51
#2020-07-09|1446.95
#2020-07-10|1459.97
#2020-07-13|1466.65
#2020-07-14|1462.02
#2020-07-15|1483.30
#2020-07-16|1480.43
#2020-07-17|1484.49
#2020-07-20|1492.56
#2020-07-21|1492.27
#2020-07-22|1503.31
#2020-07-23|1502.50
#2020-07-24|1480.73
#2020-07-27|1495.40
#2020-07-28|1500.20
#2020-07-29|1505.36
#2020-07-30|1486.25
#2020-07-31|1474.20
#2020-08-03|1486.02
#2020-08-04|1485.48
#2020-08-05|1490.35
#2020-08-06|1478.79
#2020-08-07|1476.26
#2020-08-10|1475.34
#2020-08-11|1480.67
#2020-08-12|1508.04
#2020-08-13|1506.74
#2020-08-14|1494.51
#2020-08-17|1508.79
#2020-08-18|1506.31
#2020-08-19|1517.99
#2020-08-20|1508.08
#2020-08-21|1501.10
#2020-08-24|1516.34
#2020-08-25|1507.31
#2020-08-26|1520.73
#2020-08-27|1509.28
#2020-08-28|1506.39
#2020-08-31|1509.54
#2020-09-01|1505.39
#2020-09-02|1528.46
#2020-09-03|1506.39
#2020-09-04|1485.63
#2020-09-07|1505.24
#2020-09-08|1495.92
#2020-09-09|1524.59
#2020-09-10|1531.31
#2020-09-11|1535.89
#2020-09-14|1542.29
#2020-09-15|1548.75
#2020-09-16|1553.65
#2020-09-17|1544.21
#2020-09-18|1548.20
#2020-09-21|1510.04
#2020-09-22|1509.41
#2020-09-23|1498.52
#2020-09-24|1475.75
#2020-09-25|1476.37
#2020-09-28|1491.17
#2020-09-29|1489.70
#2020-09-30|1487.76
#2020-10-01|1494.15
#2020-10-02|1496.48
#2020-10-05|1510.24
#2020-10-06|1498.99
#2020-10-07|1488.31
#2020-10-08|1498.51
#2020-10-09|1517.03
#2020-10-12|1528.77
#2020-10-13|1517.49
#2020-10-14|1513.53
#2020-10-15|1478.51
#2020-10-16|1496.52
#2020-10-19|1500.47
#2020-10-20|1500.02
#2020-10-21|1483.37
#2020-10-22|1477.72
#2020-10-23|1482.00
#2020-10-26|1475.97
#2020-10-27|1464.09
#2020-10-28|1419.46
#2020-10-29|1400.75
#2020-10-30|1405.74
#2020-11-02|1429.54
#2020-11-03|1470.26
#2020-11-04|1512.09
#2020-11-05|1520.91
#2020-11-06|1533.23
#2020-11-09|1521.29
#2020-11-10|1507.81
#2020-11-11|1524.69
#2020-11-12|1527.33
#2020-11-13|1526.54
#2020-11-16|1538.06
#2020-11-17|1537.43
#2020-11-18|1538.22
#2020-11-19|1523.27
#2020-11-20|1524.77
#2020-11-23|1512.54
#2020-11-24|1518.04
#2020-11-25|1521.68
#2020-11-26|1529.16
#2020-11-27|1533.57
#2020-11-30|1528.28
#2020-12-01|1530.04
#2020-12-02|1536.13
#2020-12-03|1533.17
#2020-12-04|1535.39
#2020-12-07|1541.30
#2020-12-08|1544.78
#2020-12-09|1548.38
#2020-12-10|1549.01
#2020-12-11|1544.23
#2020-12-14|1543.69
#2020-12-15|1542.07
#2020-12-16|1560.88
#2020-12-17|1574.85
#2020-12-18|1572.09
#2020-12-21|1536.93
#2020-12-22|1548.63
#2020-12-23|1548.08
#2020-12-24|1545.30
#2020-12-25|1545.30
#2020-12-28|1576.31
#2020-12-29|1596.40
#2020-12-30|1602.05
#2020-12-31|1600.14
#2021-01-01|1600.14
#2021-01-04|1613.80
#2021-01-05|1606.63
#2021-01-06|1605.86
#2021-01-07|1601.74
#2021-01-08|1608.20
#2021-01-11|1601.32
#2021-01-12|1605.48
#2021-01-13|1605.18
#2021-01-14|1603.76
#2021-01-15|1605.17
#2021-01-18|1606.78
#2021-01-19|1607.30
#2021-01-20|1613.03
#2021-01-21|1616.87
#2021-01-22|1621.00
#2021-01-25|1615.21
#2021-01-26|1625.42
#2021-01-27|1613.93
#2021-01-28|1607.77
#2021-01-29|1566.24
#2021-02-01|1578.79
#2021-02-02|1582.36
#2021-02-03|1576.88
#2021-02-04|1581.81
#2021-02-05|1570.18
#2021-02-08|1575.47
#2021-02-09|1590.11
#2021-02-10|1598.76
#2021-02-11|1602.86
#2021-02-12|1605.53
#2021-02-15|1616.65
#2021-02-16|1610.02
#2021-02-17|1582.98
#2021-02-18|1572.46
#2021-02-19|1573.26
#2021-02-22|1569.02
#2021-02-23|1548.11
#2021-02-24|1548.41
#2021-02-25|1548.17
#2021-02-26|1524.72
#2021-03-01|1537.49
#2021-03-02|1550.79
#2021-03-03|1540.20
#2021-03-04|1527.28
#2021-03-05|1498.79
#2021-03-08|1520.21
#2021-03-09|1535.41
#2021-03-10|1542.38
#2021-03-11|1549.40
#2021-03-12|1536.55
#2021-03-15|1542.86
#2021-03-16|1557.75
#2021-03-17|1552.55
#2021-03-18|1558.28
#2021-03-19|1555.81
#2021-03-22|1579.09
#2021-03-23|1571.24
#2021-03-24|1562.16
#2021-03-25|1560.00
#2021-03-26|1561.32
#2021-03-29|1560.86
#2021-03-30|1558.87
#2021-03-31|1553.18
#2021-04-01|1559.83
#2021-04-02|1559.83
#2021-04-05|1570.32
#2021-04-06|1585.66
#2021-04-07|1587.36
#2021-04-08|1604.58
#2021-04-09|1610.61
#2021-04-12|1607.24
#2021-04-13|1599.12
#2021-04-14|1602.18
#2021-04-15|1610.58
#2021-04-16|1626.35
#2021-04-19|1623.69
#2021-04-20|1608.72
#2021-04-21|1620.91
#2021-04-22|1627.39
#2021-04-23|1624.63
#2021-04-26|1622.63
#2021-04-27|1615.98
#2021-04-28|1614.78
#2021-04-29|1616.55
#2021-04-30|1606.87
#2021-05-03|1623.01
#2021-05-04|1599.48
#2021-05-05|1616.86
#2021-05-06|1624.35
#2021-05-07|1643.99
#2021-05-10|1641.16
#2021-05-11|1616.28
#2021-05-12|1609.10
#2021-05-13|1613.36
#2021-05-14|1632.60
#2021-05-17|1638.68
#2021-05-18|1649.75
#2021-05-19|1631.12
#2021-05-20|1648.80
#2021-05-21|1663.03
#2021-05-24|1666.56
#2021-05-25|1678.62
#2021-05-26|1686.27
#2021-05-27|1681.55
#2021-05-28|1689.26
#2021-05-31|1682.36
#2021-06-01|1699.20
#2021-06-02|1699.73
#2021-06-03|1694.91
#2021-06-04|1714.10
#2021-06-07|1725.64
#2021-06-08|1732.88
#2021-06-09|1752.51
#2021-06-10|1753.62
#2021-06-11|1751.66
#2021-06-14|1754.75
#2021-06-15|1764.44
#2021-06-16|1771.33
#2021-06-17|1744.56
#2021-06-18|1721.15
#2021-06-21|1738.45
#2021-06-22|1733.24
#2021-06-23|1728.85
#2021-06-24|1738.19
#2021-06-25|1743.95
#2021-06-28|1740.18
#2021-06-29|1740.75
#2021-06-30|1721.87
#2021-07-01|1725.67
#2021-07-02|1728.11
#2021-07-05|1729.91
#2021-07-06|1727.26
#2021-07-07|1742.45
#2021-07-08|1742.77
#2021-07-09|1747.08
#2021-07-12|1760.97
#2021-07-13|1757.09
#2021-07-14|1753.14
#2021-07-15|1740.90
#2021-07-16|1745.67
#2021-07-19|1727.72
#2021-07-20|1729.37
#2021-07-21|1746.43
#2021-07-22|1739.56
#2021-07-23|1756.16
#2021-07-26|1752.13
#2021-07-27|1751.64
#2021-07-28|1758.49
#2021-07-29|1775.69
#2021-07-30|1781.26
#2021-08-02|1793.21
#2021-08-03|1791.40
#2021-08-04|1789.35
#2021-08-05|1791.89
#2021-08-06|1771.59
#2021-08-09|1779.91
#2021-08-10|1780.39
#2021-08-11|1786.29
#2021-08-12|1788.52
#2021-08-13|1807.68
#2021-08-16|1811.88
#2021-08-17|1816.30
#2021-08-18|1819.12
#2021-08-19|1799.63
#2021-08-20|1801.33
#2021-08-23|1819.12
#2021-08-24|1815.70
#2021-08-25|1800.32
#2021-08-26|1799.43
#2021-08-27|1814.69
#2021-08-30|1811.20
#2021-08-31|1805.96
#2021-09-01|1812.33
#2021-09-02|1812.56
#2021-09-03|1803.10
#2021-09-06|1809.36
#2021-09-07|1793.89
#2021-09-08|1767.49
#2021-09-09|1762.01
#2021-09-10|1757.36
#2021-09-13|1751.00
#2021-09-14|1758.64
#2021-09-15|1744.59
#2021-09-16|1741.19
#2021-09-17|1717.74
#2021-09-20|1699.50
#2021-09-21|1713.47
#2021-09-22|1719.48
#2021-09-23|1734.54
#2021-09-24|1710.80
#2021-09-27|1687.60
#2021-09-28|1651.96
#2021-09-29|1663.61
#2021-09-30|1666.58
#2021-10-01|1662.28
#2021-10-04|1672.33
#2021-10-05|1665.33
#2021-10-06|1663.91
#2021-10-07|1691.19
#2021-10-08|1691.71
#2021-10-11|1693.03
#2021-10-12|1687.09
#2021-10-13|1702.04
#2021-10-14|1718.42
#2021-10-15|1729.10
#2021-10-18|1728.82
#2021-10-19|1729.39
#2021-10-20|1743.19
#2021-10-21|1750.94
#2021-10-22|1757.08
#2021-10-25|1750.42
#2021-10-26|1760.41
#2021-10-27|1758.20
#2021-10-28|1776.83
#2021-10-29|1770.05
#2021-11-01|1791.44
#2021-11-02|1798.41
#2021-11-03|1814.81
#2021-11-04|1819.35
#2021-11-05|1805.59
#2021-11-08|1809.43
#2021-11-09|1813.94
#2021-11-10|1810.56
#2021-11-11|1805.74
#2021-11-12|1815.97
#2021-11-15|1813.56
#2021-11-16|1805.20
#2021-11-17|1807.77
#2021-11-18|1807.67
#2021-11-19|1805.66
#2021-11-22|1789.56
#2021-11-23|1765.73
#2021-11-24|1762.15
#2021-11-25|1770.01
#2021-11-26|1761.01
#2021-11-29|1758.70
#2021-11-30|1748.57
#2021-12-01|1774.04
#2021-12-02|1762.34
#2021-12-03|1760.25
#2021-12-06|1777.82
#2021-12-07|1799.06
#2021-12-08|1818.27
#2021-12-09|1815.27
#2021-12-10|1823.24
#2021-12-13|1812.48
#2021-12-14|1789.82
#2021-12-15|1803.54
#2021-12-16|1846.69
#2021-12-17|1834.76
#2021-12-20|1821.10
#2021-12-21|1826.05
#2021-12-22|1840.51
#2021-12-23|1851.85
#2021-12-24|1857.20
#2021-12-27|1867.88
#2021-12-28|1881.63
#2021-12-29|1886.32
#2021-12-30|1877.35
#2021-12-31|1882.70
#2022-01-03|1876.93
#2022-01-04|1880.03
#2022-01-05|1875.14
#2022-01-06|1848.40
#2022-01-07|1846.61
#2022-01-10|1801.47
#2022-01-11|1818.12
#2022-01-12|1832.41
#2022-01-13|1833.31
#2022-01-14|1814.95
#2022-01-17|1827.17
#2022-01-18|1806.06
#2022-01-19|1805.04
#2022-01-20|1814.90
#2022-01-21|1792.75
#2022-01-24|1715.93
#2022-01-25|1716.79
#2022-01-26|1734.68
#2022-01-27|1725.95
#2022-01-28|1720.03
#2022-01-31|1736.31
#2022-02-01|1769.94
#2022-02-02|1780.12
#2022-02-03|1759.85
#2022-02-04|1734.56
#2022-02-07|1744.14
#2022-02-08|1733.14
#2022-02-09|1765.26
#2022-02-10|1757.28
#2022-02-11|1744.01
#2022-02-14|1713.91
#2022-02-15|1734.66
#2022-02-16|1742.36
#2022-02-17|1732.59
#2022-02-18|1722.93
#2022-02-21|1716.70
#2022-02-22|1715.86
#2022-02-23|1720.70
#2022-02-24|1658.23
#2022-02-25|1708.20
#2022-02-28|1730.82
#2022-03-01|1712.69
#2022-03-02|1707.12
#2022-03-03|1683.62
#2022-03-04|1634.59
#2022-03-07|1607.96
#2022-03-08|1578.73
#2022-03-09|1646.81
#2022-03-10|1629.12
#2022-03-11|1632.04
#2022-03-14|1651.28
#2022-03-15|1643.84
#2022-03-16|1676.11
#2022-03-17|1708.77
#2022-03-18|1731.43
#2022-03-21|1735.91
#2022-03-22|1735.95
#2022-03-23|1721.02
#2022-03-24|1728.53
#2022-03-25|1726.81
#2022-03-28|1725.17
#2022-03-29|1755.68
#2022-03-30|1760.85
#2022-03-31|1753.04
#2022-04-01|1746.04
#2022-04-04|1769.61
#2022-04-05|1768.51
#2022-04-06|1750.20
#2022-04-07|1756.81
#2022-04-08|1773.48
#2022-04-11|1781.15
#2022-04-12|1762.16
#2022-04-13|1753.93
#2022-04-14|1751.17
#2022-04-15|1751.17
#2022-04-18|1749.97
#2022-04-19|1711.67
#2022-04-20|1720.78
#2022-04-21|1710.37
#2022-04-22|1695.34
#2022-04-25|1672.73
#2022-04-26|1647.59
#2022-04-27|1647.31
#2022-04-28|1648.55
#2022-04-29|1657.56
#2022-05-02|1625.68
#2022-05-03|1626.78
#2022-05-04|1602.86
#2022-05-05|1598.73
#2022-05-06|1579.06
#2022-05-09|1521.88
#2022-05-10|1538.77
#2022-05-11|1543.97
#2022-05-12|1525.22
#2022-05-13|1539.28
#2022-05-16|1538.40
#2022-05-17|1563.50
#2022-05-18|1545.86
#2022-05-19|1534.26
#2022-05-20|1530.78
#2022-05-23|1567.67
#2022-05-24|1579.72
#2022-05-25|1574.78
#2022-05-26|1577.98
#2022-05-27|1607.67
#2022-05-30|1619.23
#2022-05-31|1600.60
#2022-06-01|1573.94
#2022-06-02|1587.09
#2022-06-03|1581.10
#2022-06-06|1574.88
#2022-06-07|1563.91
#2022-06-08|1550.42
#2022-06-09|1522.38
#2022-06-10|1479.49
#2022-06-13|1443.81
#2022-06-14|1414.41
#2022-06-15|1422.82
#2022-06-16|1427.55
#2022-06-17|1420.63
#2022-06-20|1433.64
#2022-06-21|1437.87
#2022-06-22|1452.77
#2022-06-23|1445.02
#2022-06-24|1500.64
#2022-06-27|1510.03
#2022-06-28|1493.45
#2022-06-29|1503.64
#2022-06-30|1487.66
#2022-07-01|1483.74
#2022-07-04|1500.96
#2022-07-05|1464.88
#2022-07-06|1484.58
#2022-07-07|1493.27
#2022-07-08|1497.19
#2022-07-11|1493.05
#2022-07-12|1496.46
#2022-07-13|1481.57
#2022-07-14|1455.85
#2022-07-15|1490.94
#2022-07-18|1501.67
#2022-07-19|1523.38
#2022-07-20|1511.13
#2022-07-21|1524.45
#2022-07-22|1534.57
#2022-07-25|1532.41
#2022-07-26|1535.08
#2022-07-27|1525.78
#2022-07-28|1547.78
#2022-07-29|1557.79
#2022-08-01|1562.22
#2022-08-02|1551.53
#2022-08-03|1542.55
#2022-08-04|1557.03
#2022-08-05|1534.55
#2022-08-08|1556.07
#2022-08-09|1553.11
#2022-08-10|1575.36
#2022-08-11|1579.02
#2022-08-12|1565.27
#2022-08-15|1573.49
#2022-08-16|1551.32
#2022-08-17|1547.51
#2022-08-18|1550.92
#2022-08-19|1542.50
#2022-08-22|1526.38
#2022-08-23|1506.19
#2022-08-24|1512.67
#2022-08-25|1522.48
#2022-08-26|1505.80
#2022-08-29|1489.94
#2022-08-30|1478.01
#2022-08-31|1473.55
#2022-09-01|1434.33
#2022-09-02|1471.97
#2022-09-05|1458.55
#2022-09-06|1456.29
#2022-09-07|1454.79
#2022-09-08|1465.00
#2022-09-09|1498.18
#2022-09-12|1525.41
#2022-09-13|1496.43
#2022-09-14|1477.35
#2022-09-15|1473.88
#2022-09-16|1451.43
#2022-09-19|1448.97
#2022-09-20|1429.38
#2022-09-21|1423.67
#2022-09-22|1384.06
#2022-09-23|1366.73
#2022-09-26|1346.38
#2022-09-27|1355.60
#2022-09-28|1379.19
#2022-09-29|1368.58
#2022-09-30|1382.21
#2022-10-03|1375.20
#2022-10-04|1426.82
#2022-10-05|1406.25
#2022-10-06|1389.67
#2022-10-07|1373.91
#2022-10-10|1357.74
#2022-10-11|1354.38
#2022-10-12|1352.68
#2022-10-13|1345.89
#2022-10-14|1360.83
#2022-10-17|1392.35
#2022-10-18|1404.89
#2022-10-19|1378.20
#2022-10-20|1380.39
#2022-10-21|1367.60
#2022-10-24|1396.69
#2022-10-25|1425.35
#2022-10-26|1443.44
#2022-10-27|1425.77
#2022-10-28|1424.21
#2022-10-31|1425.15
#2022-11-01|1420.53
#2022-11-02|1424.84
#2022-11-03|1391.74
#2022-11-04|1422.87
#2022-11-07|1430.17
#2022-11-08|1446.79
#2022-11-09|1459.64
#2022-11-10|1515.11
#2022-11-11|1548.46
#2022-11-14|1530.86
#2022-11-15|1534.86
#2022-11-16|1527.02
#2022-11-17|1506.16
#2022-11-18|1529.37
#2022-11-21|1521.87
#2022-11-22|1531.37
#2022-11-23|1552.62
#2022-11-24|1559.42
#2022-11-25|1556.40
#2022-11-28|1559.08
#2022-11-29|1534.91
#2022-11-30|1540.67
#2022-12-01|1578.70
#2022-12-02|1569.03
#2022-12-05|1570.26
#2022-12-06|1555.90
#2022-12-07|1542.42
#2022-12-08|1546.34
#2022-12-09|1560.22
#2022-12-12|1550.17
#2022-12-13|1580.64
#2022-12-14|1591.34
#2022-12-15|1542.12
#2022-12-16|1521.66
#2022-12-19|1521.38
#2022-12-20|1517.43
#2022-12-21|1542.05
#2022-12-22|1525.74
#2022-12-23|1524.65
#2022-12-26|1524.65
#2022-12-27|1537.43
#2022-12-28|1534.96
#2022-12-29|1549.17
#2022-12-30|1528.71
#2023-01-02|1528.71
#2023-01-03|1541.04
#2023-01-04|1578.85
#2023-01-05|1554.63
#2023-01-06|1577.04
#2023-01-09|1608.45
#2023-01-10|1592.97
#2023-01-11|1591.97
#2023-01-12|1603.37
#2023-01-13|1610.49
#2023-01-16|1631.90
#2023-01-17|1636.80
#2023-01-18|1643.34
#2023-01-19|1621.48
#2023-01-20|1618.84
#2023-01-23|1631.62
#2023-01-24|1628.97
#2023-01-25|1633.75
#2023-01-26|1617.26
#2023-01-27|1616.08
#2023-01-30|1623.67
#2023-01-31|1619.09
#2023-02-01|1615.93
#2023-02-02|1624.51
#2023-02-03|1624.30
#2023-02-06|1605.72
#2023-02-07|1605.82
#2023-02-08|1615.89
#2023-02-09|1613.06
#2023-02-10|1591.72
#2023-02-13|1609.76
#2023-02-14|1611.26
#2023-02-15|1610.11
#2023-02-16|1597.20
#2023-02-17|1603.54
#2023-02-20|1612.58
#2023-02-21|1610.22
#2023-02-22|1607.14
#2023-02-23|1592.51
#2023-02-24|1572.26
#2023-02-27|1581.99
#2023-02-28|1563.18
#2023-03-01|1554.49
#2023-03-02|1568.56
#2023-03-03|1574.47
#2023-03-06|1578.02
#2023-03-07|1553.74
#2023-03-08|1548.11
#2023-03-09|1545.33
#2023-03-10|1550.54
#2023-03-13|1547.81
#2023-03-14|1558.63
#2023-03-15|1516.38
#2023-03-16|1535.26
#2023-03-17|1524.76
#2023-03-20|1537.09
#2023-03-21|1562.12
#2023-03-22|1562.81
#2023-03-23|1568.82
#2023-03-24|1550.61
#2023-03-27|1573.73
#2023-03-28|1574.06
#2023-03-29|1594.68
#2023-03-30|1613.45
#2023-03-31|1623.85
#2023-04-03|1623.17
#2023-04-04|1629.09
#2023-04-05|1639.88
#2023-04-06|1655.71
#2023-04-07|1655.71
#2023-04-10|1643.18
#2023-04-11|1661.37
#2023-04-12|1668.89
#2023-04-13|1687.16
#2023-04-14|1690.42
#2023-04-17|1678.78
#2023-04-18|1686.85
#2023-04-19|1686.98
#2023-04-20|1700.10
#2023-04-21|1711.07
#2023-04-24|1720.37
#2023-04-25|1720.04
#2023-04-26|1702.56
#2023-04-27|1688.48
#2023-04-28|1711.51
#2023-05-01|1701.19
#2023-05-02|1701.29
#2023-05-03|1728.60
#2023-05-04|1721.26
#2023-05-05|1724.53
#2023-05-08|1735.60
#2023-05-09|1726.42
#2023-05-10|1714.82
#2023-05-11|1715.17
#2023-05-12|1716.23
#2023-05-15|1720.97
#2023-05-16|1712.53
#2023-05-17|1693.86
#2023-05-18|1681.71
#2023-05-19|1705.90
#2023-05-22|1709.15
#2023-05-23|1696.25
#2023-05-24|1672.95
#2023-05-25|1664.00
#2023-05-26|1676.39
#2023-05-29|1681.95
#2023-05-30|1659.05
#2023-05-31|1630.86
#2023-06-01|1651.50
#2023-06-02|1676.39
#2023-06-05|1672.88
#2023-06-06|1676.24
#2023-06-07|1660.61
#2023-06-08|1667.13
#2023-06-09|1657.96
#2023-06-12|1652.01
#2023-06-13|1662.66
#2023-06-14|1670.88
#2023-06-15|1682.16
#2023-06-16|1694.42
#2023-06-19|1678.70
#2023-06-20|1660.70
#2023-06-21|1662.75
#2023-06-22|1660.71
#2023-06-23|1664.20
#2023-06-26|1658.65
#2023-06-27|1657.13
#2023-06-28|1660.29
#2023-06-29|1658.80
#2023-06-30|1679.60
#2023-07-03|1667.95
#2023-07-04|1668.16
#2023-07-05|1660.55
#2023-07-06|1632.34
#2023-07-07|1627.34
#2023-07-10|1637.18
#2023-07-11|1654.69
#2023-07-12|1691.50
#2023-07-13|1709.48
#2023-07-14|1720.25
#2023-07-17|1697.99
#2023-07-18|1722.38
#2023-07-19|1719.95
#2023-07-20|1718.75
#2023-07-21|1719.34
#2023-07-24|1714.84
#2023-07-25|1721.46
#2023-07-26|1719.89
#2023-07-27|1737.53
#2023-07-28|1732.21
#2023-07-31|1732.42
#2023-08-01|1716.19
#2023-08-02|1697.77
#2023-08-03|1681.83
#2023-08-04|1689.27
#2023-08-07|1686.26
#2023-08-08|1676.00
#2023-08-09|1678.06
#2023-08-10|1693.96
#2023-08-11|1679.40
#2023-08-14|1676.00
#2023-08-15|1662.48
#2023-08-16|1658.22
#2023-08-17|1643.19
#2023-08-18|1631.92
#2023-08-21|1634.20
#2023-08-22|1638.19
#2023-08-23|1653.62
#2023-08-24|1649.75
#2023-08-25|1638.41
#2023-08-28|1653.89
#2023-08-29|1671.14
#2023-08-30|1677.54
#2023-08-31|1669.86
#2023-09-01|1660.15
#2023-09-04|1655.96
#2023-09-05|1633.41
#2023-09-06|1621.12
#2023-09-07|1632.00
#2023-09-08|1628.31
#2023-09-11|1632.49
#2023-09-12|1630.89
#2023-09-13|1628.52
#2023-09-14|1642.35
#2023-09-15|1651.46
#2023-09-18|1635.60
#2023-09-19|1632.24
#2023-09-20|1651.49
#2023-09-21|1627.02
#2023-09-22|1610.83
#2023-09-25|1597.86
#2023-09-26|1587.28
#2023-09-27|1564.16
#2023-09-28|1573.39
#2023-09-29|1583.36
#2023-10-02|1562.05
#2023-10-03|1544.36
#2023-10-04|1546.82
#2023-10-05|1559.73
#2023-10-06|1563.39
#2023-10-09|1573.15
#2023-10-10|1602.52
#2023-10-11|1615.98
#2023-10-12|1599.24
#2023-10-13|1591.36
#2023-10-16|1596.68
#2023-10-17|1588.83
#2023-10-18|1573.49
#2023-10-19|1541.50
#2023-10-20|1537.01
#2023-10-23|1531.63
#2023-10-24|1535.53
#2023-10-25|1536.38
#2023-10-26|1523.39
#2023-10-27|1508.24
#2023-10-30|1518.10
#2023-10-31|1505.51
#2023-11-01|1521.64
#2023-11-02|1540.82
#2023-11-03|1550.98
#2023-11-06|1553.55
#2023-11-07|1547.39
#2023-11-08|1555.62
#2023-11-09|1561.03
#2023-11-10|1541.63
#2023-11-13|1547.42
#2023-11-14|1583.60
#2023-11-15|1592.78
#2023-11-16|1580.85
#2023-11-17|1595.79
#2023-11-20|1600.29
#2023-11-21|1610.27
#2023-11-22|1611.22
#2023-11-23|1618.93
#2023-11-24|1626.06
#2023-11-27|1618.64
#2023-11-28|1614.19
#2023-11-29|1625.89
#2023-11-30|1642.12
#2023-12-01|1641.07
#2023-12-04|1648.13
#2023-12-05|1648.52
#2023-12-06|1654.20
#2023-12-07|1643.11
#2023-12-08|1653.39
#2023-12-11|1661.29
#2023-12-12|1670.11
#2023-12-13|1675.60
#2023-12-14|1697.73
#2023-12-15|1693.05
#2023-12-18|1685.80
#2023-12-19|1698.75
#2023-12-20|1695.51
#2023-12-21|1702.10
#2023-12-22|1708.05
#2023-12-25|1708.05
#2023-12-26|1708.45
#2023-12-27|1721.42
#2023-12-28|1732.25
#2023-12-29|1733.55
#2024-01-01|1733.55
#2024-01-02|1719.25
#2024-01-03|1719.37
#2024-01-04|1727.28
#2024-01-05|1732.14
#2024-01-08|1740.38
#2024-01-09|1731.39
#2024-01-10|1732.69
#2024-01-11|1709.63
#2024-01-12|1728.88
#2024-01-15|1717.30
#2024-01-16|1713.68
#2024-01-17|1687.84
#2024-01-18|1690.96
#2024-01-19|1685.48
#2024-01-22|1702.91
#2024-01-23|1681.30
#2024-01-24|1703.98
#2024-01-25|1696.86
#2024-01-26|1734.93
#2024-01-29|1741.04
#2024-01-30|1742.84
#2024-01-31|1737.61
#2024-02-01|1713.38
#2024-02-02|1708.85
#2024-02-05|1703.92
#2024-02-06|1700.63
#2024-02-07|1692.21
#2024-02-08|1676.35
#2024-02-09|1666.21
#2024-02-12|1676.41
#2024-02-13|1652.44
#2024-02-14|1663.23
#2024-02-15|1685.53
#2024-02-16|1687.78
#2024-02-19|1698.98
#2024-02-20|1711.04
#2024-02-21|1704.46
#2024-02-22|1692.07
#2024-02-23|1710.09
#2024-02-26|1704.39
#2024-02-27|1703.80
#2024-02-28|1698.78
#2024-02-29|1699.99
#2024-03-01|1700.12
#2024-03-04|1699.16
#2024-03-05|1700.14
#2024-03-06|1714.46
#2024-03-07|1725.30
#2024-03-08|1742.50
#2024-03-11|1741.61
#2024-03-12|1751.11
#2024-03-13|1757.65
#2024-03-14|1736.96
#2024-03-15|1730.47
#2024-03-18|1718.78
#2024-03-19|1707.03
#2024-03-20|1706.39
#2024-03-21|1703.29
#2024-03-22|1697.86
#2024-03-25|1696.60
#2024-03-26|1693.62
#2024-03-27|1693.00
#2024-03-28|1705.90
#2024-03-29|1705.90
#2024-04-01|1698.08
#2024-04-02|1675.50
#2024-04-03|1678.21
#2024-04-04|1691.78
#2024-04-05|1668.93
#2024-04-08|1670.07
#2024-04-09|1667.30
#2024-04-10|1650.76
#2024-04-11|1647.61
#2024-04-12|1635.41
#2024-04-15|1633.05
#2024-04-16|1607.16
#2024-04-17|1613.02
#2024-04-18|1614.66
#2024-04-19|1630.14
#2024-04-22|1630.51
#2024-04-23|1652.37
#2024-04-24|1631.90
#2024-04-25|1616.87
#2024-04-26|1626.75
#2024-04-29|1630.50
#2024-04-30|1608.40
#2024-05-01|1604.55
#2024-05-02|1606.03
#2024-05-03|1629.27
#2024-05-06|1635.34
#2024-05-07|1657.97
#2024-05-08|1668.10
#2024-05-09|1670.49
#2024-05-10|1690.88
#2024-05-13|1695.71
#2024-05-14|1696.53
#2024-05-15|1714.58
#2024-05-16|1721.30
#2024-05-17|1731.77
#2024-05-20|1728.15
#2024-05-21|1722.30
#2024-05-22|1705.70
#2024-05-23|1706.43
#2024-05-24|1698.71
#2024-05-27|1704.49
#2024-05-28|1696.66
#2024-05-29|1681.53
#2024-05-30|1712.73
#2024-05-31|1733.56
#2024-06-03|1745.32
#2024-06-04|1758.51
#2024-06-05|1770.08
#2024-06-06|1788.58
#2024-06-07|1781.92
#2024-06-10|1762.75
#2024-06-11|1749.27
#2024-06-12|1778.87
#2024-06-13|1762.09
#2024-06-14|1764.24
#2024-06-17|1754.08
#2024-06-18|1774.04
#2024-06-19|1777.27
#2024-06-20|1775.04
#2024-06-21|1752.46
#2024-06-24|1772.32
#2024-06-25|1760.47
#2024-06-26|1743.63
#2024-06-27|1742.39
#2024-06-28|1737.42
#2024-07-01|1735.01
#2024-07-02|1732.32
#2024-07-03|1738.35
#2024-07-04|1747.65
#2024-07-05|1743.81
#2024-07-08|1751.40
#2024-07-09|1748.47
#2024-07-10|1761.82
#2024-07-11|1787.58
#2024-07-12|1802.19
#2024-07-15|1787.89
#2024-07-16|1783.31
#2024-07-17|1815.10
#2024-07-18|1807.47
#2024-07-19|1787.63
#2024-07-22|1803.97
#2024-07-23|1794.92
#2024-07-24|1801.31
#2024-07-25|1796.01
#2024-07-26|1809.19
#2024-07-29|1798.22
#2024-07-30|1808.96
#2024-07-31|1825.54
#2024-08-01|1838.39
#2024-08-02|1807.42
#2024-08-05|1776.97
#2024-08-06|1763.93
#2024-08-07|1787.87
#2024-08-08|1786.36
#2024-08-09|1791.86
#2024-08-12|1785.84
#2024-08-13|1799.20
#2024-08-14|1827.79
#2024-08-15|1823.10
#2024-08-16|1834.15
#2024-08-19|1857.30
#2024-08-20|1869.34
#2024-08-21|1876.07
#2024-08-22|1886.69
#2024-08-23|1900.42
#2024-08-26|1905.47
#2024-08-27|1905.81
#2024-08-28|1915.35
#2024-08-29|1910.74
#2024-08-30|1914.35
#2024-09-02|1910.67
#2024-09-03|1896.32
#2024-09-04|1874.77
#2024-09-05|1849.68
#2024-09-06|1844.63
#2024-09-09|1843.49
#2024-09-10|1840.57
#2024-09-11|1832.36
#2024-09-12|1828.57
#2024-09-13|1850.63
#2024-09-16|1850.89
#2024-09-17|1854.06
#2024-09-18|1847.16
#2024-09-19|1852.58
#2024-09-20|1828.35
#2024-09-23|1839.32
#2024-09-24|1856.91
#2024-09-25|1865.28
#2024-09-26|1877.23
#2024-09-27|1893.99
#2024-09-30|1880.21
#2024-10-01|1863.88
#2024-10-02|1857.77
#2024-10-03|1834.43
#2024-10-04|1821.04
#2024-10-07|1828.90
#2024-10-08|1825.28
#2024-10-09|1839.50
#2024-10-10|1835.82
#2024-10-11|1849.65
#2024-10-14|1852.55
#2024-10-15|1848.74
#2024-10-16|1839.43
#2024-10-17|1854.83
#2024-10-18|1858.03
#2024-10-21|1848.44
#2024-10-22|1834.58
#2024-10-23|1828.85
#2024-10-24|1834.70
#2024-10-25|1836.70
#2024-10-28|1843.21
#2024-10-29|1816.54
#2024-10-30|1800.06
#2024-10-31|1776.57
#2024-11-01|1791.26
#2024-11-04|1796.48
#2024-11-05|1788.29
#2024-11-06|1764.54
#2024-11-07|1781.88
#2024-11-08|1760.30
#2024-11-11|1763.15
#2024-11-12|1730.16
#2024-11-13|1726.77
#2024-11-14|1730.01
#2024-11-15|1705.45
#2024-11-18|1711.50
#2024-11-19|1705.38
#2024-11-20|1698.41
#2024-11-21|1706.11
#2024-11-22|1707.21
#2024-11-25|1714.15
#2024-11-26|1707.33
#2024-11-27|1723.10
#2024-11-28|1728.34
#2024-11-29|1740.96
#2024-12-02|1736.73
#2024-12-03|1743.55
#2024-12-04|1739.19
#2024-12-05|1747.80
#2024-12-06|1751.05
#2024-12-09|1750.43
#2024-12-10|1720.71
#2024-12-11|1722.39
#2024-12-12|1719.08
#2024-12-13|1706.51
#2024-12-16|1710.30
#2024-12-17|1711.54
#2024-12-18|1699.94
#2024-12-19|1658.10
#2024-12-20|1659.76
#2024-12-23|1664.74
#2024-12-24|1663.35
#2024-12-25|1663.35
#2024-12-26|1664.09
#2024-12-27|1677.70
#2024-12-30|1669.90
#2024-12-31|1670.64
#2025-01-01|1670.64
#2025-01-02|1662.20
#2025-01-03|1665.77
#2025-01-06|1686.14
#2025-01-07|1700.47
#2025-01-08|1701.56
#2025-01-09|1707.84
#2025-01-10|1680.40
#2025-01-13|1661.41
#2025-01-14|1671.30
#2025-01-15|1686.47
#2025-01-16|1711.79
#2025-01-17|1714.85
#2025-01-20|1732.47
#2025-01-21|1744.23
#2025-01-22|1759.24
#2025-01-23|1763.77
#2025-01-24|1776.04
#2025-01-27|1801.79
#2025-01-28|1798.07
#2025-01-29|1805.90
#2025-01-30|1816.02
#2025-01-31|1813.28
#2025-02-03|1799.59
#2025-02-04|1800.19
#2025-02-05|1825.01
#2025-02-06|1822.20
#2025-02-07|1809.87
#2025-02-10|1812.19
#2025-02-11|1815.99
#2025-02-12|1818.78
#2025-02-13|1868.82
#2025-02-14|1867.63
#2025-02-17|1866.03
#2025-02-18|1867.97
#2025-02-19|1850.77
#2025-02-20|1861.25
#2025-02-21|1882.66
#2025-02-24|1888.47
#2025-02-25|1907.23
#2025-02-26|1908.11
#2025-02-27|1883.99
#2025-02-28|1887.13
#2025-03-03|1919.04
#2025-03-04|1916.33
#2025-03-05|1932.20
#2025-03-06|1924.73
#2025-03-07|1949.29
#2025-03-10|1934.33
#2025-03-11|1887.50
#2025-03-12|1909.08
#2025-03-13|1898.96
#2025-03-14|1911.48
#2025-03-17|1942.69
#2025-03-18|1952.21
#2025-03-19|1941.94
#2025-03-20|1944.38
#2025-03-21|1940.40
#2025-03-24|1926.52
#2025-03-25|1933.84
#2025-03-26|1920.56
#2025-03-27|1910.65
#2025-03-28|1909.21
#2025-03-31|1865.40
#2025-04-01|1882.78
#2025-04-02|1867.72
#2025-04-03|1825.14
#2025-04-04|1782.39
#2025-04-07|1680.61
#2025-04-08|1733.17
#2025-04-09|1695.18
#2025-04-10|1764.65
#2025-04-11|1804.65
#2025-04-14|1841.25
#2025-04-15|1858.51
#2025-04-16|1862.23
#2025-04-17|1861.54
#2025-04-18|1861.54
#2025-04-21|1889.65
#2025-04-22|1873.76
#2025-04-23|1866.25
#2025-04-24|1885.61
#2025-04-25|1882.92
#2025-04-28|1906.47
#2025-04-29|1916.11
#2025-04-30|1931.81
#2025-05-01|1907.21
#2025-05-02|1947.91
#2025-05-05|1947.16
#2025-05-06|1942.07
#2025-05-07|1931.80
#2025-05-08|1905.98
#2025-05-09|1905.36
#2025-05-12|1892.97
#2025-05-13|1887.78
#2025-05-14|1884.61
#2025-05-15|1905.38
#2025-05-16|1919.01
#2025-05-19|1938.26
#2025-05-20|1949.07
#2025-05-21|1960.20
#2025-05-22|1932.42
#2025-05-23|1940.24
#2025-05-26|1961.45
#2025-05-27|1946.69
#2025-05-28|1926.37
#2025-05-29|1929.99
#2025-05-30|1944.47
#2025-06-02|1952.19
#2025-06-03|1943.65
#2025-06-04|1964.33
#2025-06-05|1963.04
#2025-06-06|1963.07
#2025-06-09|1966.89
#2025-06-10|1963.41
#2025-06-11|1962.57
#2025-06-12|1981.17
#2025-06-13|1955.74
#2025-06-16|1949.01
#2025-06-17|1923.91
#2025-06-18|1910.28
#2025-06-19|1894.09
#2025-06-20|1897.04
#2025-06-23|1903.75
#2025-06-24|1945.84
#2025-06-25|1926.84
#2025-06-26|1943.25
#2025-06-27|1959.95
#2025-06-30|1959.63
#2025-07-01|1974.74
#2025-07-02|1978.07
#2025-07-03|1968.71
#2025-07-04|1975.02
#2025-07-07|1963.58
#2025-07-08|1963.91
#2025-07-09|1977.54
#2025-07-10|1991.88
#2025-07-11|1961.57
#2025-07-14|1961.09
#2025-07-15|1944.97
#2025-07-16|1937.91
#2025-07-17|1943.91
#2025-07-18|1958.23
#2025-07-21|1957.23
#2025-07-22|1956.28
#2025-07-23|1990.89
#2025-07-24|1983.21
#2025-07-25|1963.17
#2025-07-28|1945.71
#2025-07-29|1939.04
#2025-07-30|1927.68
#2025-07-31|1908.11
#2025-08-01|1921.12
#2025-08-04|1913.37
#2025-08-05|1921.53
#2025-08-06|1902.48
#2025-08-07|1915.77
#2025-08-08|1919.34
#2025-08-11|1908.73
#2025-08-12|1918.79
#2025-08-13|1947.79
#2025-08-14|1944.29
#2025-08-15|1961.61
#2025-08-18|1956.89
#2025-08-19|1981.76
#2025-08-20|1999.54
#2025-08-21|1984.02
#2025-08-22|2003.22
#2025-08-25|1990.62
#2025-08-26|1981.74
#2025-08-27|1989.70
#2025-08-28|1996.16
#2025-08-29|1998.77
#2025-09-01|1994.15
#2025-09-02|1974.41
#2025-09-03|1992.00
#2025-09-04|2014.11
#2025-09-05|2034.29
#2025-09-08|2033.38
#2025-09-09|2024.54
#2025-09-10|2008.51
#2025-09-11|2024.99
#2025-09-12|2006.20
#2025-09-15|2002.56
#2025-09-16|1997.88
#2025-09-17|1997.14
#2025-09-18|1991.64
#2025-09-19|1997.28
#2025-09-22|2004.05
#2025-09-23|1998.94
#2025-09-24|1975.51
#2025-09-25|1943.86
#2025-09-26|1957.01
#2025-09-29|1972.12
#2025-09-30|1992.89
#2025-10-01|2030.92
#2025-10-02|2039.27
#2025-10-03|2060.68
#2025-10-06|2067.22
#2025-10-07|2058.02
#2025-10-08|2072.29
#2025-10-09|2057.90
#2025-10-10|2036.60
#2025-10-13|2035.52
#2025-10-14|2033.89
#2025-10-15|2056.98
#2025-10-16|2093.81
#2025-10-17|2091.18
#2025-10-20|2093.47
#2025-10-21|2078.00
#2025-10-22|2076.82
#2025-10-23|2068.38
#2025-10-24|2068.23
#2025-10-27|2056.43
#2025-10-28|2037.95
#2025-10-29|2019.80
#2025-10-30|2002.78
#2025-10-31|1989.90
#2025-11-03|1978.12
#2025-11-04|1986.42
#2025-11-05|1989.10
#2025-11-06|1989.98
#2025-11-07|1995.80
#2025-11-10|2017.79
#2025-11-11|2076.55
#2025-11-12|2099.56
#2025-11-13|2101.98
#2025-11-14|2083.74
#2025-11-17|2072.86
#2025-11-18|2048.86
#2025-11-19|2042.60
#2025-11-20|2038.42
#2025-11-21|2046.30
#2025-11-24|2051.45
#2025-11-25|2070.38
#2025-11-26|2084.64
#2025-11-27|2086.11
#2025-11-28|2092.00
#2025-12-01|2096.09
#2025-12-02|2097.21
#2025-12-03|2103.53
#2025-12-04|2107.48
#2025-12-05|2104.39
#2025-12-08|2103.91
#2025-12-09|2098.87
#2025-12-10|2109.05
#2025-12-11|2127.94
#2025-12-12|2121.01
#2025-12-15|2147.84
#2025-12-16|2149.66
#2025-12-17|2150.84
#2025-12-18|2170.60
#2025-12-19|2172.27
#2025-12-22|2180.39
#2025-12-23|2200.76
#2025-12-24|2203.55
#2025-12-25|2203.55
#2025-12-26|2203.55
#2025-12-29|2201.31
#2025-12-30|2201.40
#2025-12-31|2197.78
#2026-01-01|2197.78
#2026-01-02|2203.07
#2026-01-05|2190.13
#2026-01-06|2199.70
#2026-01-07|2197.04
#2026-01-08|2198.19
#2026-01-09|2202.23
#2026-01-12|2216.41
#2026-01-13|2195.56
#2026-01-14|2215.86
#2026-01-15|2204.83
#2026-01-16|2197.43
#2026-01-19|2191.73
#2026-01-20|2193.97
#2026-01-21|2181.75
#2026-01-22|2201.90
#2026-01-23|2193.81
#2026-01-26|2236.27
#2026-01-27|2266.96
#2026-01-28|2227.73
#2026-01-29|2253.78
#2026-01-30|2255.12
#2026-02-02|2259.57
#2026-02-03|2271.52
#2026-02-04|2284.57
#2026-02-05|2277.99
#2026-02-06|2287.02
#2026-02-09|2314.85
#2026-02-10|2318.10
#2026-02-11|2298.49
#2026-02-12|2316.47
#2026-02-13|2320.46
#2026-02-16|2333.26
#2026-02-17|2339.09
#2026-02-18|2350.71
#2026-02-19|2337.39
#2026-02-20|2347.90
#2026-02-23|2351.08
#2026-02-24|2368.36
#2026-02-25|2369.57
#2026-02-26|2358.01
#2026-02-27|2387.97
#2026-03-02|2323.88
#2026-03-03|2240.05
#2026-03-04|2271.76
#2026-03-05|2233.44
#2026-03-06|2208.60
#2026-03-09|2195.17
#2026-03-10|2208.71
#2026-03-11|2175.62
#2026-03-12|2145.29
#2026-03-13|2130.51
#2026-03-16|2139.16
#2026-03-17|2160.12
#2026-03-18|2117.17
#2026-03-19|2058.15
#2026-03-20|2045.31
#2026-03-23|2057.61
#2026-03-24|2067.90
#2026-03-25|2101.05
#2026-03-26|2085.10
#2026-03-27|2066.05
#2026-03-30|2073.52
#2026-03-31|2083.81
#2026-04-01|2147.22
#2026-04-02|2129.73
#2026-04-03|2129.73
#2026-04-06|2132.40
#2026-04-07|2094.33
#2026-04-08|2175.91
#2026-04-09|2178.09
#2026-04-10|2185.65
#2026-04-13|2183.90
#2026-04-14|2222.08
#2026-04-15|2208.00
#2026-04-16|2189.47
#2026-04-17|2245.87
#2026-04-20|2224.72
#2026-04-21|2192.40
#2026-04-22|2170.54
#2026-04-23|2204.19
#2026-04-24|2184.41
#2026-04-27|2187.99
#2026-04-28|2167.72
#2026-04-29|2150.30
#2026-04-30|2193.49
#2026-05-01|2202.08
#2026-05-04|2173.23
#2026-05-05|2185.26
#2026-05-06|2230.13
#2026-05-07|2210.53
#2026-05-08|2203.19
#2026-05-11|2205.08
#2026-05-12|2200.98
#2026-05-13|2212.54
#2026-05-14|2211.13
#2026-05-15|2201.79
#2026-05-18|2205.04
#2026-05-19|2216.18
#2026-05-20|2231.49
#2026-05-21|2232.41
#2026-05-22|2247.29
#2026-05-25|2255.47
#2026-05-26|2249.83