Table Data - NASDAQ Switzerland Large Cap Total Return Index
| Title | NASDAQ Switzerland Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQCHLCT |
| 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: NQCHLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 423.07 |
| 2001-04-02 | 413.56 |
| 2001-04-03 | 406.48 |
| 2001-04-04 | 410.98 |
| 2001-04-05 | 418.07 |
| 2001-04-06 | 417.74 |
| 2001-04-09 | 426.02 |
| 2001-04-10 | 428.03 |
| 2001-04-11 | 431.24 |
| 2001-04-12 | 435.72 |
| 2001-04-13 | . |
| 2001-04-16 | 431.29 |
| 2001-04-17 | 429.30 |
| 2001-04-18 | 428.72 |
| 2001-04-19 | 432.49 |
| 2001-04-20 | 435.29 |
| 2001-04-23 | 429.60 |
| 2001-04-24 | 434.24 |
| 2001-04-25 | 431.94 |
| 2001-04-26 | 431.56 |
| 2001-04-27 | 429.90 |
| 2001-04-30 | 431.19 |
| 2001-05-01 | 432.48 |
| 2001-05-02 | 433.74 |
| 2001-05-03 | 430.45 |
| 2001-05-04 | 435.08 |
| 2001-05-07 | 440.42 |
| 2001-05-08 | 434.77 |
| 2001-05-09 | 430.71 |
| 2001-05-10 | 438.15 |
| 2001-05-11 | 437.49 |
| 2001-05-14 | 433.94 |
| 2001-05-15 | 440.81 |
| 2001-05-16 | 444.97 |
| 2001-05-17 | 446.57 |
| 2001-05-18 | 446.31 |
| 2001-05-21 | 446.70 |
| 2001-05-22 | 444.70 |
| 2001-05-23 | 443.46 |
| 2001-05-24 | 442.36 |
| 2001-05-25 | 440.49 |
| 2001-05-28 | . |
| 2001-05-29 | 436.07 |
| 2001-05-30 | 434.88 |
| 2001-05-31 | 427.20 |
| 2001-06-01 | 429.28 |
| 2001-06-04 | 430.26 |
| 2001-06-05 | 435.57 |
| 2001-06-06 | 432.07 |
| 2001-06-07 | 433.89 |
| 2001-06-08 | 430.53 |
| 2001-06-11 | 425.88 |
| 2001-06-12 | 423.16 |
| 2001-06-13 | 427.04 |
| 2001-06-14 | 424.47 |
| 2001-06-15 | 424.18 |
| 2001-06-18 | 422.96 |
| 2001-06-19 | 417.94 |
| 2001-06-20 | 414.07 |
| 2001-06-21 | 415.82 |
| 2001-06-22 | 413.27 |
| 2001-06-25 | 416.66 |
| 2001-06-26 | 411.41 |
| 2001-06-27 | 407.05 |
| 2001-06-28 | 410.02 |
| 2001-06-29 | 413.63 |
| 2001-07-02 | 418.11 |
| 2001-07-03 | 413.76 |
| 2001-07-04 | . |
| 2001-07-05 | 402.01 |
| 2001-07-06 | 398.15 |
| 2001-07-09 | 400.06 |
| 2001-07-10 | 397.76 |
| 2001-07-11 | 397.15 |
| 2001-07-12 | 401.69 |
| 2001-07-13 | 402.11 |
| 2001-07-16 | 404.05 |
| 2001-07-17 | 400.48 |
| 2001-07-18 | 409.04 |
| 2001-07-19 | 416.41 |
| 2001-07-20 | 415.02 |
| 2001-07-23 | 412.12 |
| 2001-07-24 | 405.44 |
| 2001-07-25 | 400.92 |
| 2001-07-26 | 399.72 |
| 2001-07-27 | 403.06 |
| 2001-07-30 | 406.52 |
| 2001-07-31 | 408.43 |
| 2001-08-01 | 414.91 |
| 2001-08-02 | 417.01 |
| 2001-08-03 | 415.57 |
| 2001-08-06 | 414.06 |
| 2001-08-07 | 412.49 |
| 2001-08-08 | 412.20 |
| 2001-08-09 | 408.18 |
| 2001-08-10 | 403.40 |
| 2001-08-13 | 409.75 |
| 2001-08-14 | 416.21 |
| 2001-08-15 | 420.33 |
| 2001-08-16 | 417.64 |
| 2001-08-17 | 416.46 |
| 2001-08-20 | 412.96 |
| 2001-08-21 | 420.18 |
| 2001-08-22 | 418.69 |
| 2001-08-23 | 412.17 |
| 2001-08-24 | 417.93 |
| 2001-08-27 | 419.37 |
| 2001-08-28 | 413.95 |
| 2001-08-29 | 408.80 |
| 2001-08-30 | 404.54 |
| 2001-08-31 | 408.04 |
| 2001-09-03 | . |
| 2001-09-04 | 399.39 |
| 2001-09-05 | 396.22 |
| 2001-09-06 | 390.41 |
| 2001-09-07 | 386.25 |
| 2001-09-10 | 376.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 373.89 |
| 2001-09-18 | 371.72 |
| 2001-09-19 | 369.74 |
| 2001-09-20 | 353.56 |
| 2001-09-21 | 337.77 |
| 2001-09-24 | 355.52 |
| 2001-09-25 | 369.21 |
| 2001-09-26 | 372.14 |
| 2001-09-27 | 379.17 |
| 2001-09-28 | 390.27 |
| 2001-10-01 | 383.56 |
| 2001-10-02 | 382.70 |
| 2001-10-03 | 382.18 |
| 2001-10-04 | 387.85 |
| 2001-10-05 | 386.61 |
| 2001-10-08 | 387.31 |
| 2001-10-09 | 384.73 |
| 2001-10-10 | 383.85 |
| 2001-10-11 | 387.98 |
| 2001-10-12 | 385.30 |
| 2001-10-15 | 384.35 |
| 2001-10-16 | 384.08 |
| 2001-10-17 | 384.55 |
| 2001-10-18 | 388.78 |
| 2001-10-19 | 386.13 |
| 2001-10-22 | 389.93 |
| 2001-10-23 | 394.20 |
| 2001-10-24 | 395.21 |
| 2001-10-25 | 392.50 |
| 2001-10-26 | 395.50 |
| 2001-10-29 | 393.49 |
| 2001-10-30 | 388.24 |
| 2001-10-31 | 389.41 |
| 2001-11-01 | 392.69 |
| 2001-11-02 | 392.78 |
| 2001-11-05 | 396.42 |
| 2001-11-06 | 397.22 |
| 2001-11-07 | 399.79 |
| 2001-11-08 | 406.91 |
| 2001-11-09 | 403.72 |
| 2001-11-12 | 397.64 |
| 2001-11-13 | 400.36 |
| 2001-11-14 | 402.90 |
| 2001-11-15 | 409.49 |
| 2001-11-16 | 413.00 |
| 2001-11-19 | 413.62 |
| 2001-11-20 | 408.62 |
| 2001-11-21 | 407.29 |
| 2001-11-22 | . |
| 2001-11-23 | 402.19 |
| 2001-11-26 | 404.15 |
| 2001-11-27 | 401.31 |
| 2001-11-28 | 396.49 |
| 2001-11-29 | 395.19 |
| 2001-11-30 | 393.68 |
| 2001-12-03 | 392.05 |
| 2001-12-04 | 401.42 |
| 2001-12-05 | 405.26 |
| 2001-12-06 | 405.75 |
| 2001-12-07 | 403.26 |
| 2001-12-10 | 396.52 |
| 2001-12-11 | 395.74 |
| 2001-12-12 | 398.36 |
| 2001-12-13 | 396.23 |
| 2001-12-14 | 393.41 |
| 2001-12-17 | 401.56 |
| 2001-12-18 | 398.39 |
| 2001-12-19 | 392.30 |
| 2001-12-20 | 400.86 |
| 2001-12-21 | 401.09 |
| 2001-12-24 | 392.47 |
| 2001-12-25 | . |
| 2001-12-26 | 392.40 |
| 2001-12-27 | 398.18 |
| 2001-12-28 | 397.32 |
| 2001-12-31 | 401.75 |
| 2002-01-01 | . |
| 2002-01-02 | 403.48 |
| 2002-01-03 | 402.48 |
| 2002-01-04 | 401.82 |
| 2002-01-07 | 401.26 |
| 2002-01-08 | 395.37 |
| 2002-01-09 | 397.15 |
| 2002-01-10 | 398.16 |
| 2002-01-11 | 401.29 |
| 2002-01-14 | 395.01 |
| 2002-01-15 | 393.47 |
| 2002-01-16 | 389.22 |
| 2002-01-17 | 393.75 |
| 2002-01-18 | 392.44 |
| 2002-01-21 | . |
| 2002-01-22 | 390.79 |
| 2002-01-23 | 393.12 |
| 2002-01-24 | 395.86 |
| 2002-01-25 | 388.43 |
| 2002-01-28 | 389.43 |
| 2002-01-29 | 384.11 |
| 2002-01-30 | 377.31 |
| 2002-01-31 | 377.34 |
| 2002-02-01 | 375.38 |
| 2002-02-04 | 375.52 |
| 2002-02-05 | 374.92 |
| 2002-02-06 | 373.24 |
| 2002-02-07 | 381.60 |
| 2002-02-08 | 383.79 |
| 2002-02-11 | 387.47 |
| 2002-02-12 | 385.01 |
| 2002-02-13 | 386.99 |
| 2002-02-14 | 391.22 |
| 2002-02-15 | 392.36 |
| 2002-02-18 | . |
| 2002-02-19 | 382.23 |
| 2002-02-20 | 378.49 |
| 2002-02-21 | 379.83 |
| 2002-02-22 | 379.57 |
| 2002-02-25 | 380.81 |
| 2002-02-26 | 378.04 |
| 2002-02-27 | 382.75 |
| 2002-02-28 | 385.82 |
| 2002-03-01 | 385.16 |
| 2002-03-04 | 392.29 |
| 2002-03-05 | 390.49 |
| 2002-03-06 | 393.14 |
| 2002-03-07 | 398.61 |
| 2002-03-08 | 401.42 |
| 2002-03-11 | 399.60 |
| 2002-03-12 | 396.70 |
| 2002-03-13 | 400.16 |
| 2002-03-14 | 408.00 |
| 2002-03-15 | 410.45 |
| 2002-03-18 | 411.94 |
| 2002-03-19 | 412.65 |
| 2002-03-20 | 412.65 |
| 2002-03-21 | 410.90 |
| 2002-03-22 | 410.87 |
| 2002-03-25 | 409.44 |
| 2002-03-26 | 410.70 |
| 2002-03-27 | 408.60 |
| 2002-03-28 | 409.40 |
| 2002-03-29 | . |
| 2002-04-01 | 414.13 |
| 2002-04-02 | 415.86 |
| 2002-04-03 | 417.38 |
| 2002-04-04 | 417.19 |
| 2002-04-05 | 414.10 |
| 2002-04-08 | 407.94 |
| 2002-04-09 | 411.58 |
| 2002-04-10 | 414.61 |
| 2002-04-11 | 411.71 |
| 2002-04-12 | 409.31 |
| 2002-04-15 | 410.81 |
| 2002-04-16 | 415.23 |
| 2002-04-17 | 418.73 |
| 2002-04-18 | 420.90 |
| 2002-04-19 | 419.95 |
| 2002-04-22 | 420.88 |
| 2002-04-23 | 420.67 |
| 2002-04-24 | 422.76 |
| 2002-04-25 | 420.74 |
| 2002-04-26 | 416.86 |
| 2002-04-29 | 420.67 |
| 2002-04-30 | 421.20 |
| 2002-05-01 | 425.27 |
| 2002-05-02 | 423.60 |
| 2002-05-03 | 430.99 |
| 2002-05-06 | 429.89 |
| 2002-05-07 | 421.80 |
| 2002-05-08 | 428.13 |
| 2002-05-09 | 428.79 |
| 2002-05-10 | 427.22 |
| 2002-05-13 | 428.69 |
| 2002-05-14 | 427.20 |
| 2002-05-15 | 433.03 |
| 2002-05-16 | 435.56 |
| 2002-05-17 | 438.19 |
| 2002-05-20 | 436.43 |
| 2002-05-21 | 436.81 |
| 2002-05-22 | 438.60 |
| 2002-05-23 | 433.88 |
| 2002-05-24 | 434.26 |
| 2002-05-27 | . |
| 2002-05-28 | 436.82 |
| 2002-05-29 | 437.78 |
| 2002-05-30 | 437.59 |
| 2002-05-31 | 438.27 |
| 2002-06-03 | 437.13 |
| 2002-06-04 | 430.17 |
| 2002-06-05 | 425.30 |
| 2002-06-06 | 425.83 |
| 2002-06-07 | 419.51 |
| 2002-06-10 | 419.63 |
| 2002-06-11 | 422.00 |
| 2002-06-12 | 410.22 |
| 2002-06-13 | 404.09 |
| 2002-06-14 | 401.12 |
| 2002-06-17 | 410.97 |
| 2002-06-18 | 406.94 |
| 2002-06-19 | 404.13 |
| 2002-06-20 | 395.52 |
| 2002-06-21 | 398.65 |
| 2002-06-24 | 388.56 |
| 2002-06-25 | 398.81 |
| 2002-06-26 | 395.82 |
| 2002-06-27 | 398.83 |
| 2002-06-28 | 419.74 |
| 2002-07-01 | 420.54 |
| 2002-07-02 | 412.30 |
| 2002-07-03 | 399.75 |
| 2002-07-04 | . |
| 2002-07-05 | 418.40 |
| 2002-07-08 | 423.45 |
| 2002-07-09 | 423.04 |
| 2002-07-10 | 406.52 |
| 2002-07-11 | 391.08 |
| 2002-07-12 | 395.77 |
| 2002-07-15 | 384.35 |
| 2002-07-16 | 377.17 |
| 2002-07-17 | 382.11 |
| 2002-07-18 | 380.27 |
| 2002-07-19 | 361.33 |
| 2002-07-22 | 339.96 |
| 2002-07-23 | 330.07 |
| 2002-07-24 | 332.03 |
| 2002-07-25 | 356.02 |
| 2002-07-26 | 359.76 |
| 2002-07-29 | 371.46 |
| 2002-07-30 | 371.27 |
| 2002-07-31 | 368.00 |
| 2002-08-01 | 362.47 |
| 2002-08-02 | 358.91 |
| 2002-08-05 | 345.94 |
| 2002-08-06 | 356.93 |
| 2002-08-07 | 353.47 |
| 2002-08-08 | 366.22 |
| 2002-08-09 | 372.88 |
| 2002-08-12 | 368.53 |
| 2002-08-13 | 373.71 |
| 2002-08-14 | 375.69 |
| 2002-08-15 | 383.15 |
| 2002-08-16 | 382.06 |
| 2002-08-19 | 388.68 |
| 2002-08-20 | 376.71 |
| 2002-08-21 | 386.54 |
| 2002-08-22 | 383.71 |
| 2002-08-23 | 382.07 |
| 2002-08-26 | 377.40 |
| 2002-08-27 | 385.91 |
| 2002-08-28 | 369.70 |
| 2002-08-29 | 361.75 |
| 2002-08-30 | 367.35 |
| 2002-09-02 | . |
| 2002-09-03 | 351.76 |
| 2002-09-04 | 354.69 |
| 2002-09-05 | 355.16 |
| 2002-09-06 | 363.82 |
| 2002-09-09 | 357.29 |
| 2002-09-10 | 360.51 |
| 2002-09-11 | 367.41 |
| 2002-09-12 | 356.47 |
| 2002-09-13 | 349.24 |
| 2002-09-16 | 346.16 |
| 2002-09-17 | 340.61 |
| 2002-09-18 | 338.29 |
| 2002-09-19 | 334.75 |
| 2002-09-20 | 335.75 |
| 2002-09-23 | 322.96 |
| 2002-09-24 | 323.10 |
| 2002-09-25 | 327.67 |
| 2002-09-26 | 344.36 |
| 2002-09-27 | 344.63 |
| 2002-09-30 | 342.89 |
| 2002-10-01 | 337.09 |
| 2002-10-02 | 346.84 |
| 2002-10-03 | 343.42 |
| 2002-10-04 | 332.81 |
| 2002-10-07 | 325.39 |
| 2002-10-08 | 318.00 |
| 2002-10-09 | 316.75 |
| 2002-10-10 | 323.82 |
| 2002-10-11 | 340.33 |
| 2002-10-14 | 337.98 |
| 2002-10-15 | 354.54 |
| 2002-10-16 | 348.99 |
| 2002-10-17 | 349.13 |
| 2002-10-18 | 346.63 |
| 2002-10-21 | 343.83 |
| 2002-10-22 | 345.81 |
| 2002-10-23 | 337.31 |
| 2002-10-24 | 345.52 |
| 2002-10-25 | 350.40 |
| 2002-10-28 | 349.18 |
| 2002-10-29 | 339.97 |
| 2002-10-30 | 348.65 |
| 2002-10-31 | 356.35 |
| 2002-11-01 | 354.49 |
| 2002-11-04 | 362.47 |
| 2002-11-05 | 365.67 |
| 2002-11-06 | 361.55 |
| 2002-11-07 | 357.47 |
| 2002-11-08 | 354.74 |
| 2002-11-11 | 350.18 |
| 2002-11-12 | 355.24 |
| 2002-11-13 | 352.44 |
| 2002-11-14 | 358.65 |
| 2002-11-15 | 365.43 |
| 2002-11-18 | 366.08 |
| 2002-11-19 | 364.85 |
| 2002-11-20 | 364.55 |
| 2002-11-21 | 370.30 |
| 2002-11-22 | 369.61 |
| 2002-11-25 | 365.97 |
| 2002-11-26 | 362.50 |
| 2002-11-27 | 366.73 |
| 2002-11-28 | . |
| 2002-11-29 | 362.05 |
| 2002-12-02 | 364.49 |
| 2002-12-03 | 356.50 |
| 2002-12-04 | 358.13 |
| 2002-12-05 | 354.29 |
| 2002-12-06 | 355.93 |
| 2002-12-09 | 350.59 |
| 2002-12-10 | 354.49 |
| 2002-12-11 | 353.45 |
| 2002-12-12 | 353.02 |
| 2002-12-13 | 353.78 |
| 2002-12-16 | 359.96 |
| 2002-12-17 | 361.81 |
| 2002-12-18 | 354.98 |
| 2002-12-19 | 354.04 |
| 2002-12-20 | 353.91 |
| 2002-12-23 | 352.21 |
| 2002-12-24 | 354.69 |
| 2002-12-25 | . |
| 2002-12-26 | 355.24 |
| 2002-12-27 | 345.37 |
| 2002-12-30 | 351.19 |
| 2002-12-31 | 353.71 |
| 2003-01-01 | . |
| 2003-01-02 | 349.04 |
| 2003-01-03 | 370.89 |
| 2003-01-06 | 373.86 |
| 2003-01-07 | 369.89 |
| 2003-01-08 | 367.64 |
| 2003-01-09 | 369.24 |
| 2003-01-10 | 370.08 |
| 2003-01-13 | 373.54 |
| 2003-01-14 | 380.92 |
| 2003-01-15 | 372.89 |
| 2003-01-16 | 369.78 |
| 2003-01-17 | 367.65 |
| 2003-01-20 | . |
| 2003-01-21 | 359.65 |
| 2003-01-22 | 350.46 |
| 2003-01-23 | 353.18 |
| 2003-01-24 | 350.36 |
| 2003-01-27 | 337.74 |
| 2003-01-28 | 337.23 |
| 2003-01-29 | 341.18 |
| 2003-01-30 | 342.97 |
| 2003-01-31 | 343.36 |
| 2003-02-03 | 347.44 |
| 2003-02-04 | 342.18 |
| 2003-02-05 | 344.23 |
| 2003-02-06 | 333.86 |
| 2003-02-07 | 330.91 |
| 2003-02-10 | 324.27 |
| 2003-02-11 | 330.40 |
| 2003-02-12 | 322.60 |
| 2003-02-13 | 325.82 |
| 2003-02-14 | 333.72 |
| 2003-02-17 | . |
| 2003-02-18 | 333.58 |
| 2003-02-19 | 325.95 |
| 2003-02-20 | 329.51 |
| 2003-02-21 | 330.89 |
| 2003-02-24 | 326.07 |
| 2003-02-25 | 320.53 |
| 2003-02-26 | 318.38 |
| 2003-02-27 | 319.45 |
| 2003-02-28 | 325.52 |
| 2003-03-03 | 331.07 |
| 2003-03-04 | 321.67 |
| 2003-03-05 | 317.60 |
| 2003-03-06 | 315.99 |
| 2003-03-07 | 312.47 |
| 2003-03-10 | 301.32 |
| 2003-03-11 | 300.09 |
| 2003-03-12 | 295.67 |
| 2003-03-13 | 301.29 |
| 2003-03-14 | 315.89 |
| 2003-03-17 | 322.33 |
| 2003-03-18 | 322.08 |
| 2003-03-19 | 327.78 |
| 2003-03-20 | 330.69 |
| 2003-03-21 | 340.94 |
| 2003-03-24 | 327.29 |
| 2003-03-25 | 331.11 |
| 2003-03-26 | 328.49 |
| 2003-03-27 | 325.14 |
| 2003-03-28 | 328.10 |
| 2003-03-31 | 323.27 |
| 2003-04-01 | 326.88 |
| 2003-04-02 | 332.57 |
| 2003-04-03 | 335.25 |
| 2003-04-04 | 338.86 |
| 2003-04-07 | 343.91 |
| 2003-04-08 | 343.89 |
| 2003-04-09 | 346.21 |
| 2003-04-10 | 340.94 |
| 2003-04-11 | 343.89 |
| 2003-04-14 | 349.30 |
| 2003-04-15 | 356.33 |
| 2003-04-16 | 354.19 |
| 2003-04-17 | 355.02 |
| 2003-04-18 | . |
| 2003-04-21 | 351.56 |
| 2003-04-22 | 356.80 |
| 2003-04-23 | 359.70 |
| 2003-04-24 | 357.52 |
| 2003-04-25 | 354.52 |
| 2003-04-28 | 359.50 |
| 2003-04-29 | 355.85 |
| 2003-04-30 | 361.20 |
| 2003-05-01 | 365.44 |
| 2003-05-02 | 361.72 |
| 2003-05-05 | 367.52 |
| 2003-05-06 | 374.91 |
| 2003-05-07 | 376.40 |
| 2003-05-08 | 371.03 |
| 2003-05-09 | 371.59 |
| 2003-05-12 | 369.29 |
| 2003-05-13 | 373.11 |
| 2003-05-14 | 374.09 |
| 2003-05-15 | 375.12 |
| 2003-05-16 | 380.43 |
| 2003-05-19 | 375.86 |
| 2003-05-20 | 377.20 |
| 2003-05-21 | 374.37 |
| 2003-05-22 | 383.03 |
| 2003-05-23 | 384.83 |
| 2003-05-26 | . |
| 2003-05-27 | 386.47 |
| 2003-05-28 | 389.87 |
| 2003-05-29 | 392.21 |
| 2003-05-30 | 385.82 |
| 2003-06-02 | 396.14 |
| 2003-06-03 | 390.59 |
| 2003-06-04 | 391.35 |
| 2003-06-05 | 391.21 |
| 2003-06-06 | 390.51 |
| 2003-06-09 | 394.44 |
| 2003-06-10 | 392.43 |
| 2003-06-11 | 400.11 |
| 2003-06-12 | 400.80 |
| 2003-06-13 | 395.42 |
| 2003-06-16 | 407.26 |
| 2003-06-17 | 410.00 |
| 2003-06-18 | 408.21 |
| 2003-06-19 | 400.96 |
| 2003-06-20 | 402.07 |
| 2003-06-23 | 392.39 |
| 2003-06-24 | 393.26 |
| 2003-06-25 | 393.84 |
| 2003-06-26 | 390.02 |
| 2003-06-27 | 387.84 |
| 2003-06-30 | 384.65 |
| 2003-07-01 | 379.83 |
| 2003-07-02 | 384.36 |
| 2003-07-03 | 388.39 |
| 2003-07-04 | . |
| 2003-07-07 | 389.07 |
| 2003-07-08 | 385.21 |
| 2003-07-09 | 384.22 |
| 2003-07-10 | 383.89 |
| 2003-07-11 | 386.18 |
| 2003-07-14 | 391.04 |
| 2003-07-15 | 387.77 |
| 2003-07-16 | 387.09 |
| 2003-07-17 | 385.06 |
| 2003-07-18 | 386.36 |
| 2003-07-21 | 387.63 |
| 2003-07-22 | 386.94 |
| 2003-07-23 | 392.68 |
| 2003-07-24 | 398.13 |
| 2003-07-25 | 398.44 |
| 2003-07-28 | 400.74 |
| 2003-07-29 | 400.46 |
| 2003-07-30 | 399.37 |
| 2003-07-31 | 397.33 |
| 2003-08-01 | 396.48 |
| 2003-08-04 | 396.39 |
| 2003-08-05 | 400.68 |
| 2003-08-06 | 397.46 |
| 2003-08-07 | 396.68 |
| 2003-08-08 | 395.54 |
| 2003-08-11 | 395.12 |
| 2003-08-12 | 396.92 |
| 2003-08-13 | 394.75 |
| 2003-08-14 | 397.05 |
| 2003-08-15 | 402.27 |
| 2003-08-18 | 398.71 |
| 2003-08-19 | 396.71 |
| 2003-08-20 | 397.43 |
| 2003-08-21 | 396.14 |
| 2003-08-22 | 394.64 |
| 2003-08-25 | 390.96 |
| 2003-08-26 | 390.72 |
| 2003-08-27 | 392.14 |
| 2003-08-28 | 392.98 |
| 2003-08-29 | 389.79 |
| 2003-09-01 | . |
| 2003-09-02 | 390.55 |
| 2003-09-03 | 397.31 |
| 2003-09-04 | 399.52 |
| 2003-09-05 | 406.04 |
| 2003-09-08 | 410.21 |
| 2003-09-09 | 408.39 |
| 2003-09-10 | 408.80 |
| 2003-09-11 | 409.23 |
| 2003-09-12 | 411.16 |
| 2003-09-15 | 412.47 |
| 2003-09-16 | 411.82 |
| 2003-09-17 | 416.49 |
| 2003-09-18 | 417.21 |
| 2003-09-19 | 419.41 |
| 2003-09-22 | 414.08 |
| 2003-09-23 | 411.09 |
| 2003-09-24 | 411.58 |
| 2003-09-25 | 410.38 |
| 2003-09-26 | 407.85 |
| 2003-09-29 | 408.23 |
| 2003-09-30 | 408.47 |
| 2003-10-01 | 411.66 |
| 2003-10-02 | 412.01 |
| 2003-10-03 | 417.95 |
| 2003-10-06 | 415.53 |
| 2003-10-07 | 416.59 |
| 2003-10-08 | 419.04 |
| 2003-10-09 | 422.36 |
| 2003-10-10 | 423.83 |
| 2003-10-13 | 424.65 |
| 2003-10-14 | 424.48 |
| 2003-10-15 | 422.10 |
| 2003-10-16 | 424.97 |
| 2003-10-17 | 420.23 |
| 2003-10-20 | 423.19 |
| 2003-10-21 | 422.39 |
| 2003-10-22 | 419.31 |
| 2003-10-23 | 416.25 |
| 2003-10-24 | 417.61 |
| 2003-10-27 | 418.09 |
| 2003-10-28 | 416.26 |
| 2003-10-29 | 416.32 |
| 2003-10-30 | 419.91 |
| 2003-10-31 | 416.11 |
| 2003-11-03 | 417.61 |
| 2003-11-04 | 411.75 |
| 2003-11-05 | 406.22 |
| 2003-11-06 | 406.75 |
| 2003-11-07 | 412.57 |
| 2003-11-10 | 408.28 |
| 2003-11-11 | 412.41 |
| 2003-11-12 | 416.82 |
| 2003-11-13 | 422.77 |
| 2003-11-14 | 430.66 |
| 2003-11-17 | 426.65 |
| 2003-11-18 | 428.58 |
| 2003-11-19 | 426.13 |
| 2003-11-20 | 427.21 |
| 2003-11-21 | 428.81 |
| 2003-11-24 | 429.21 |
| 2003-11-25 | 429.99 |
| 2003-11-26 | 435.06 |
| 2003-11-27 | . |
| 2003-11-28 | 438.78 |
| 2003-12-01 | 441.46 |
| 2003-12-02 | 446.24 |
| 2003-12-03 | 450.61 |
| 2003-12-04 | 447.81 |
| 2003-12-05 | 447.37 |
| 2003-12-08 | 451.44 |
| 2003-12-09 | 453.58 |
| 2003-12-10 | 451.51 |
| 2003-12-11 | 451.48 |
| 2003-12-12 | 455.75 |
| 2003-12-15 | 458.56 |
| 2003-12-16 | 456.64 |
| 2003-12-17 | 456.07 |
| 2003-12-18 | 460.71 |
| 2003-12-19 | 459.42 |
| 2003-12-22 | 459.28 |
| 2003-12-23 | 460.85 |
| 2003-12-24 | 463.87 |
| 2003-12-25 | . |
| 2003-12-26 | 462.98 |
| 2003-12-29 | 465.45 |
| 2003-12-30 | 470.91 |
| 2003-12-31 | 473.97 |
| 2004-01-01 | . |
| 2004-01-02 | 472.98 |
| 2004-01-05 | 482.87 |
| 2004-01-06 | 486.02 |
| 2004-01-07 | 482.66 |
| 2004-01-08 | 485.88 |
| 2004-01-09 | 487.93 |
| 2004-01-12 | 481.16 |
| 2004-01-13 | 485.23 |
| 2004-01-14 | 487.24 |
| 2004-01-15 | 483.70 |
| 2004-01-16 | 479.83 |
| 2004-01-19 | . |
| 2004-01-20 | 483.70 |
| 2004-01-21 | 488.38 |
| 2004-01-22 | 494.77 |
| 2004-01-23 | 498.46 |
| 2004-01-26 | 492.48 |
| 2004-01-27 | 497.01 |
| 2004-01-28 | 496.78 |
| 2004-01-29 | 488.11 |
| 2004-01-30 | 485.84 |
| 2004-02-02 | 490.47 |
| 2004-02-03 | 491.19 |
| 2004-02-04 | 492.69 |
| 2004-02-05 | 494.58 |
| 2004-02-06 | 504.12 |
| 2004-02-09 | 507.14 |
| 2004-02-10 | 508.85 |
| 2004-02-11 | 507.09 |
| 2004-02-12 | 508.89 |
| 2004-02-13 | 506.55 |
| 2004-02-16 | . |
| 2004-02-17 | 511.01 |
| 2004-02-18 | 507.43 |
| 2004-02-19 | 505.27 |
| 2004-02-20 | 499.37 |
| 2004-02-23 | 501.29 |
| 2004-02-24 | 500.57 |
| 2004-02-25 | 495.86 |
| 2004-02-26 | 489.99 |
| 2004-02-27 | 490.97 |
| 2004-03-01 | 494.77 |
| 2004-03-02 | 492.39 |
| 2004-03-03 | 486.16 |
| 2004-03-04 | 493.78 |
| 2004-03-05 | 499.59 |
| 2004-03-08 | 495.11 |
| 2004-03-09 | 495.95 |
| 2004-03-10 | 491.78 |
| 2004-03-11 | 480.61 |
| 2004-03-12 | 477.88 |
| 2004-03-15 | 474.07 |
| 2004-03-16 | 479.48 |
| 2004-03-17 | 477.85 |
| 2004-03-18 | 480.14 |
| 2004-03-19 | 479.59 |
| 2004-03-22 | 469.60 |
| 2004-03-23 | 471.00 |
| 2004-03-24 | 467.08 |
| 2004-03-25 | 473.04 |
| 2004-03-26 | 468.99 |
| 2004-03-29 | 473.81 |
| 2004-03-30 | 474.51 |
| 2004-03-31 | 478.78 |
| 2004-04-01 | 489.37 |
| 2004-04-02 | 484.11 |
| 2004-04-05 | 480.90 |
| 2004-04-06 | 479.95 |
| 2004-04-07 | 487.48 |
| 2004-04-08 | 488.58 |
| 2004-04-09 | . |
| 2004-04-12 | 487.92 |
| 2004-04-13 | 481.31 |
| 2004-04-14 | 479.63 |
| 2004-04-15 | 481.85 |
| 2004-04-16 | 486.63 |
| 2004-04-19 | 488.73 |
| 2004-04-20 | 485.17 |
| 2004-04-21 | 481.38 |
| 2004-04-22 | 480.32 |
| 2004-04-23 | 480.83 |
| 2004-04-26 | 487.74 |
| 2004-04-27 | 491.71 |
| 2004-04-28 | 484.20 |
| 2004-04-29 | 488.45 |
| 2004-04-30 | 487.39 |
| 2004-05-03 | 490.05 |
| 2004-05-04 | 497.32 |
| 2004-05-05 | 504.61 |
| 2004-05-06 | 497.38 |
| 2004-05-07 | 490.81 |
| 2004-05-10 | 474.82 |
| 2004-05-11 | 479.79 |
| 2004-05-12 | 478.20 |
| 2004-05-13 | 481.26 |
| 2004-05-14 | 479.12 |
| 2004-05-17 | 479.24 |
| 2004-05-18 | 481.40 |
| 2004-05-19 | 490.03 |
| 2004-05-20 | 485.28 |
| 2004-05-21 | 483.33 |
| 2004-05-24 | 483.60 |
| 2004-05-25 | 486.78 |
| 2004-05-26 | 487.73 |
| 2004-05-27 | 499.21 |
| 2004-05-28 | 490.46 |
| 2004-05-31 | . |
| 2004-06-01 | 488.28 |
| 2004-06-02 | 495.19 |
| 2004-06-03 | 496.79 |
| 2004-06-04 | 499.41 |
| 2004-06-07 | 507.13 |
| 2004-06-08 | 505.72 |
| 2004-06-09 | 498.54 |
| 2004-06-10 | 497.98 |
| 2004-06-11 | . |
| 2004-06-14 | 490.91 |
| 2004-06-15 | 493.26 |
| 2004-06-16 | 492.71 |
| 2004-06-17 | 496.91 |
| 2004-06-18 | 500.88 |
| 2004-06-21 | 500.60 |
| 2004-06-22 | 494.58 |
| 2004-06-23 | 493.02 |
| 2004-06-24 | 499.03 |
| 2004-06-25 | 495.96 |
| 2004-06-28 | 499.66 |
| 2004-06-29 | 491.95 |
| 2004-06-30 | 489.46 |
| 2004-07-01 | 490.41 |
| 2004-07-02 | 496.86 |
| 2004-07-05 | . |
| 2004-07-06 | 489.98 |
| 2004-07-07 | 492.91 |
| 2004-07-08 | 498.03 |
| 2004-07-09 | 494.25 |
| 2004-07-12 | 493.78 |
| 2004-07-13 | 488.31 |
| 2004-07-14 | 493.25 |
| 2004-07-15 | 484.51 |
| 2004-07-16 | 486.65 |
| 2004-07-19 | 482.18 |
| 2004-07-20 | 485.35 |
| 2004-07-21 | 484.06 |
| 2004-07-22 | 480.14 |
| 2004-07-23 | 474.07 |
| 2004-07-26 | 471.26 |
| 2004-07-27 | 471.58 |
| 2004-07-28 | 471.90 |
| 2004-07-29 | 475.72 |
| 2004-07-30 | 473.37 |
| 2004-08-02 | 473.41 |
| 2004-08-03 | 478.01 |
| 2004-08-04 | 472.63 |
| 2004-08-05 | 471.85 |
| 2004-08-06 | 470.96 |
| 2004-08-09 | 466.48 |
| 2004-08-10 | 470.50 |
| 2004-08-11 | 464.50 |
| 2004-08-12 | 465.91 |
| 2004-08-13 | 468.61 |
| 2004-08-16 | 471.66 |
| 2004-08-17 | 472.17 |
| 2004-08-18 | 465.85 |
| 2004-08-19 | 471.19 |
| 2004-08-20 | 468.06 |
| 2004-08-23 | 467.40 |
| 2004-08-24 | 463.86 |
| 2004-08-25 | 462.55 |
| 2004-08-26 | 467.07 |
| 2004-08-27 | 467.33 |
| 2004-08-30 | 466.65 |
| 2004-08-31 | 468.24 |
| 2004-09-01 | 474.00 |
| 2004-09-02 | 472.75 |
| 2004-09-03 | 473.73 |
| 2004-09-06 | . |
| 2004-09-07 | 479.12 |
| 2004-09-08 | 479.85 |
| 2004-09-09 | 477.84 |
| 2004-09-10 | 483.59 |
| 2004-09-13 | 484.74 |
| 2004-09-14 | 482.88 |
| 2004-09-15 | 477.46 |
| 2004-09-16 | 475.81 |
| 2004-09-17 | 477.67 |
| 2004-09-20 | 477.12 |
| 2004-09-21 | 487.42 |
| 2004-09-22 | 483.61 |
| 2004-09-23 | 480.21 |
| 2004-09-24 | 477.03 |
| 2004-09-27 | 474.48 |
| 2004-09-28 | 478.93 |
| 2004-09-29 | 481.61 |
| 2004-09-30 | 480.00 |
| 2004-10-01 | 485.11 |
| 2004-10-04 | 484.60 |
| 2004-10-05 | 485.75 |
| 2004-10-06 | 485.33 |
| 2004-10-07 | 479.39 |
| 2004-10-08 | 482.51 |
| 2004-10-11 | 479.24 |
| 2004-10-12 | 472.73 |
| 2004-10-13 | 475.11 |
| 2004-10-14 | 475.38 |
| 2004-10-15 | 476.46 |
| 2004-10-18 | 478.20 |
| 2004-10-19 | 482.85 |
| 2004-10-20 | 482.50 |
| 2004-10-21 | 485.16 |
| 2004-10-22 | 484.74 |
| 2004-10-25 | 484.29 |
| 2004-10-26 | 485.92 |
| 2004-10-27 | 489.86 |
| 2004-10-28 | 493.91 |
| 2004-10-29 | 488.42 |
| 2004-11-01 | 493.63 |
| 2004-11-02 | 497.29 |
| 2004-11-03 | 507.31 |
| 2004-11-04 | 512.47 |
| 2004-11-05 | 519.67 |
| 2004-11-08 | 520.54 |
| 2004-11-09 | 516.23 |
| 2004-11-10 | 520.65 |
| 2004-11-11 | 525.41 |
| 2004-11-12 | 529.19 |
| 2004-11-15 | 527.26 |
| 2004-11-16 | 527.26 |
| 2004-11-17 | 534.18 |
| 2004-11-18 | 532.00 |
| 2004-11-19 | 529.87 |
| 2004-11-22 | 524.26 |
| 2004-11-23 | 522.84 |
| 2004-11-24 | 523.92 |
| 2004-11-25 | . |
| 2004-11-26 | 532.19 |
| 2004-11-29 | 530.02 |
| 2004-11-30 | 523.78 |
| 2004-12-01 | 527.36 |
| 2004-12-02 | 528.95 |
| 2004-12-03 | 532.87 |
| 2004-12-06 | 530.52 |
| 2004-12-07 | 534.20 |
| 2004-12-08 | 526.46 |
| 2004-12-09 | 526.50 |
| 2004-12-10 | 526.33 |
| 2004-12-13 | 533.61 |
| 2004-12-14 | 535.91 |
| 2004-12-15 | 541.90 |
| 2004-12-16 | 535.29 |
| 2004-12-17 | 528.84 |
| 2004-12-20 | 540.03 |
| 2004-12-21 | 535.51 |
| 2004-12-22 | 540.59 |
| 2004-12-23 | 545.55 |
| 2004-12-24 | . |
| 2004-12-27 | 548.66 |
| 2004-12-28 | 548.30 |
| 2004-12-29 | 548.77 |
| 2004-12-30 | 550.08 |
| 2004-12-31 | 548.27 |
| 2005-01-03 | 550.53 |
| 2005-01-04 | 542.07 |
| 2005-01-05 | 536.85 |
| 2005-01-06 | 534.69 |
| 2005-01-07 | 528.62 |
| 2005-01-10 | 531.30 |
| 2005-01-11 | 531.32 |
| 2005-01-12 | 533.43 |
| 2005-01-13 | 530.79 |
| 2005-01-14 | 529.98 |
| 2005-01-17 | . |
| 2005-01-18 | 529.20 |
| 2005-01-19 | 531.74 |
| 2005-01-20 | 525.55 |
| 2005-01-21 | 526.97 |
| 2005-01-24 | 530.99 |
| 2005-01-25 | 527.68 |
| 2005-01-26 | 532.70 |
| 2005-01-27 | 532.08 |
#2005-01-28| 527.97
#2005-01-31| 530.46
#2005-02-01| 530.54
#2005-02-02| 531.47
#2005-02-03| 528.34
#2005-02-04| 530.46
#2005-02-07| 527.80
#2005-02-08| 526.60
#2005-02-09| 526.86
#2005-02-10| 531.91
#2005-02-11| 536.08
#2005-02-14| 539.72
#2005-02-15| 541.71
#2005-02-16| 538.70
#2005-02-17| 543.19
#2005-02-18| 545.74
#2005-02-21| .
#2005-02-22| 556.21
#2005-02-23| 550.71
#2005-02-24| 551.89
#2005-02-25| 555.57
#2005-02-28| 559.76
#2005-03-01| 560.44
#2005-03-02| 559.68
#2005-03-03| 558.16
#2005-03-04| 565.94
#2005-03-07| 561.97
#2005-03-08| 567.05
#2005-03-09| 564.36
#2005-03-10| 566.20
#2005-03-11| 570.30
#2005-03-14| 564.87
#2005-03-15| 567.00
#2005-03-16| 567.52
#2005-03-17| 563.73
#2005-03-18| 555.33
#2005-03-21| 551.69
#2005-03-22| 552.97
#2005-03-23| 545.47
#2005-03-24| 544.46
#2005-03-25| .
#2005-03-28| 541.23
#2005-03-29| 544.48
#2005-03-30| 546.11
#2005-03-31| 546.68
#2005-04-01| 545.61
#2005-04-04| 534.88
#2005-04-05| 540.49
#2005-04-06| 545.96
#2005-04-07| 550.49
#2005-04-08| 548.31
#2005-04-11| 552.93
#2005-04-12| 546.75
#2005-04-13| 549.34
#2005-04-14| 545.51
#2005-04-15| 551.33
#2005-04-18| 548.83
#2005-04-19| 555.26
#2005-04-20| 553.76
#2005-04-21| 554.29
#2005-04-22| 556.33
#2005-04-25| 551.02
#2005-04-26| 552.13
#2005-04-27| 546.03
#2005-04-28| 546.03
#2005-04-29| 549.21
#2005-05-02| 549.29
#2005-05-03| 551.89
#2005-05-04| 561.79
#2005-05-05| 558.76
#2005-05-06| 558.69
#2005-05-09| 555.53
#2005-05-10| 550.29
#2005-05-11| 548.58
#2005-05-12| 547.01
#2005-05-13| 543.76
#2005-05-16| 542.79
#2005-05-17| 544.04
#2005-05-18| 548.78
#2005-05-19| 549.31
#2005-05-20| 544.76
#2005-05-23| 548.51
#2005-05-24| 552.94
#2005-05-25| 555.39
#2005-05-26| 555.57
#2005-05-27| 558.16
#2005-05-30| .
#2005-05-31| 550.26
#2005-06-01| 555.14
#2005-06-02| 557.24
#2005-06-03| 555.38
#2005-06-06| 554.58
#2005-06-07| 559.24
#2005-06-08| 560.74
#2005-06-09| 555.68
#2005-06-10| 550.78
#2005-06-13| 548.54
#2005-06-14| 548.69
#2005-06-15| 550.23
#2005-06-16| 548.46
#2005-06-17| 554.38
#2005-06-20| 547.98
#2005-06-21| 554.10
#2005-06-22| 553.39
#2005-06-23| 548.94
#2005-06-24| 545.98
#2005-06-27| 545.94
#2005-06-28| 542.84
#2005-06-29| 546.57
#2005-06-30| 545.91
#2005-07-01| 541.90
#2005-07-04| .
#2005-07-05| 539.15
#2005-07-06| 541.83
#2005-07-07| 539.65
#2005-07-08| 542.09
#2005-07-11| 551.85
#2005-07-12| 554.88
#2005-07-13| 554.60
#2005-07-14| 559.66
#2005-07-15| 557.67
#2005-07-18| 558.48
#2005-07-19| 555.20
#2005-07-20| 559.42
#2005-07-21| 563.09
#2005-07-22| 562.24
#2005-07-25| 561.15
#2005-07-26| 561.24
#2005-07-27| 565.09
#2005-07-28| 572.90
#2005-07-29| 574.92
#2005-08-01| 579.43
#2005-08-02| 585.68
#2005-08-03| 589.38
#2005-08-04| 587.45
#2005-08-05| 584.02
#2005-08-08| 588.81
#2005-08-09| 588.51
#2005-08-10| 595.10
#2005-08-11| 598.30
#2005-08-12| 596.03
#2005-08-15| 592.10
#2005-08-16| 589.40
#2005-08-17| 589.67
#2005-08-18| 580.33
#2005-08-19| 582.09
#2005-08-22| 584.03
#2005-08-23| 576.74
#2005-08-24| 577.37
#2005-08-25| 576.76
#2005-08-26| 575.71
#2005-08-29| 573.99
#2005-08-30| 569.33
#2005-08-31| 579.70
#2005-09-01| 592.24
#2005-09-02| 594.60
#2005-09-05| .
#2005-09-06| 598.58
#2005-09-07| 603.82
#2005-09-08| 601.84
#2005-09-09| 604.20
#2005-09-12| 599.03
#2005-09-13| 594.44
#2005-09-14| 600.15
#2005-09-15| 596.31
#2005-09-16| 600.07
#2005-09-19| 596.62
#2005-09-20| 599.78
#2005-09-21| 596.58
#2005-09-22| 590.25
#2005-09-23| 589.84
#2005-09-26| 593.74
#2005-09-27| 592.26
#2005-09-28| 597.19
#2005-09-29| 592.98
#2005-09-30| 599.63
#2005-10-03| 602.64
#2005-10-04| 607.21
#2005-10-05| 607.67
#2005-10-06| 610.07
#2005-10-07| 608.87
#2005-10-10| 605.58
#2005-10-11| 605.31
#2005-10-12| 603.12
#2005-10-13| 592.49
#2005-10-14| 599.48
#2005-10-17| 597.62
#2005-10-18| 597.26
#2005-10-19| 589.61
#2005-10-20| 596.97
#2005-10-21| 597.54
#2005-10-24| 601.33
#2005-10-25| 609.40
#2005-10-26| 610.43
#2005-10-27| 609.45
#2005-10-28| 604.24
#2005-10-31| 611.69
#2005-11-01| 617.58
#2005-11-02| 625.19
#2005-11-03| 630.38
#2005-11-04| 619.53
#2005-11-07| 622.67
#2005-11-08| 621.28
#2005-11-09| 618.48
#2005-11-10| 621.14
#2005-11-11| 628.77
#2005-11-14| 624.39
#2005-11-15| 622.48
#2005-11-16| 615.97
#2005-11-17| 624.52
#2005-11-18| 632.40
#2005-11-21| 635.99
#2005-11-22| 635.93
#2005-11-23| 641.42
#2005-11-24| .
#2005-11-25| 640.01
#2005-11-28| 637.50
#2005-11-29| 636.47
#2005-11-30| 634.20
#2005-12-01| 642.23
#2005-12-02| 647.03
#2005-12-05| 650.94
#2005-12-06| 656.04
#2005-12-07| 650.98
#2005-12-08| 654.62
#2005-12-09| 654.73
#2005-12-12| 660.59
#2005-12-13| 659.17
#2005-12-14| 660.68
#2005-12-15| 650.62
#2005-12-16| 654.12
#2005-12-19| 655.70
#2005-12-20| 647.75
#2005-12-21| 645.90
#2005-12-22| 644.67
#2005-12-23| 642.71
#2005-12-26| .
#2005-12-27| 646.26
#2005-12-28| 649.56
#2005-12-29| 651.52
#2005-12-30| 646.90
#2006-01-02| .
#2006-01-03| 662.32
#2006-01-04| 678.54
#2006-01-05| 678.20
#2006-01-06| 684.05
#2006-01-09| 679.07
#2006-01-10| 673.49
#2006-01-11| 682.01
#2006-01-12| 682.83
#2006-01-13| 684.34
#2006-01-16| .
#2006-01-17| 682.07
#2006-01-18| 679.03
#2006-01-19| 682.60
#2006-01-20| 674.66
#2006-01-23| 688.09
#2006-01-24| 686.93
#2006-01-25| 685.22
#2006-01-26| 688.79
#2006-01-27| 684.59
#2006-01-30| 680.83
#2006-01-31| 686.28
#2006-02-01| 686.81
#2006-02-02| 681.27
#2006-02-03| 681.15
#2006-02-06| 679.55
#2006-02-07| 677.64
#2006-02-08| 677.44
#2006-02-09| 679.87
#2006-02-10| 676.98
#2006-02-13| 678.87
#2006-02-14| 675.45
#2006-02-15| 668.78
#2006-02-16| 677.36
#2006-02-17| 677.76
#2006-02-20| .
#2006-02-21| 686.94
#2006-02-22| 687.63
#2006-02-23| 685.85
#2006-02-24| 678.50
#2006-02-27| 680.42
#2006-02-28| 676.48
#2006-03-01| 684.57
#2006-03-02| 683.21
#2006-03-03| 687.28
#2006-03-06| 687.77
#2006-03-07| 676.27
#2006-03-08| 675.99
#2006-03-09| 676.22
#2006-03-10| 682.33
#2006-03-13| 690.45
#2006-03-14| 697.01
#2006-03-15| 695.55
#2006-03-16| 700.50
#2006-03-17| 702.80
#2006-03-20| 704.97
#2006-03-21| 698.55
#2006-03-22| 698.82
#2006-03-23| 687.95
#2006-03-24| 692.18
#2006-03-27| 688.29
#2006-03-28| 691.81
#2006-03-29| 686.63
#2006-03-30| 698.07
#2006-03-31| 692.99
#2006-04-03| 698.14
#2006-04-04| 704.85
#2006-04-05| 710.10
#2006-04-06| 709.64
#2006-04-07| 702.81
#2006-04-10| 703.49
#2006-04-11| 697.97
#2006-04-12| 696.02
#2006-04-13| 698.54
#2006-04-14| .
#2006-04-17| 711.24
#2006-04-18| 708.51
#2006-04-19| 718.52
#2006-04-20| 716.66
#2006-04-21| 721.97
#2006-04-24| 722.88
#2006-04-25| 720.96
#2006-04-26| 724.12
#2006-04-27| 730.55
#2006-04-28| 737.50
#2006-05-01| 741.89
#2006-05-02| 744.72
#2006-05-03| 732.73
#2006-05-04| 739.56
#2006-05-05| 751.45
#2006-05-08| 753.38
#2006-05-09| 759.71
#2006-05-10| 759.91
#2006-05-11| 761.33
#2006-05-12| 755.24
#2006-05-15| 742.65
#2006-05-16| 746.32
#2006-05-17| 721.82
#2006-05-18| 718.03
#2006-05-19| 711.91
#2006-05-22| 702.58
#2006-05-23| 715.94
#2006-05-24| 702.07
#2006-05-25| 702.07
#2006-05-26| 714.70
#2006-05-29| .
#2006-05-30| 711.93
#2006-05-31| 715.26
#2006-06-01| 714.80
#2006-06-02| 726.07
#2006-06-05| 727.43
#2006-06-06| 703.82
#2006-06-07| 705.75
#2006-06-08| 679.79
#2006-06-09| 690.71
#2006-06-12| 678.56
#2006-06-13| 661.33
#2006-06-14| 666.52
#2006-06-15| 680.13
#2006-06-16| 676.33
#2006-06-19| 677.44
#2006-06-20| 682.27
#2006-06-21| 687.50
#2006-06-22| 688.80
#2006-06-23| 686.24
#2006-06-26| 684.64
#2006-06-27| 681.07
#2006-06-28| 680.63
#2006-06-29| 690.49
#2006-06-30| 714.07
#2006-07-03| 721.26
#2006-07-04| .
#2006-07-05| 709.73
#2006-07-06| 716.16
#2006-07-07| 716.62
#2006-07-10| 715.97
#2006-07-11| 713.78
#2006-07-12| 712.61
#2006-07-13| 704.56
#2006-07-14| 693.16
#2006-07-17| 686.19
#2006-07-18| 680.05
#2006-07-19| 696.05
#2006-07-20| 705.04
#2006-07-21| 704.25
#2006-07-24| 714.05
#2006-07-25| 713.59
#2006-07-26| 715.77
#2006-07-27| 727.95
#2006-07-28| 738.80
#2006-07-31| 738.49
#2006-08-01| 735.83
#2006-08-02| 737.09
#2006-08-03| 726.02
#2006-08-04| 740.09
#2006-08-07| 730.15
#2006-08-08| 728.03
#2006-08-09| 738.99
#2006-08-10| 727.43
#2006-08-11| 728.19
#2006-08-14| 732.17
#2006-08-15| 746.90
#2006-08-16| 755.50
#2006-08-17| 757.37
#2006-08-18| 751.81
#2006-08-21| 755.97
#2006-08-22| 751.15
#2006-08-23| 750.05
#2006-08-24| 751.48
#2006-08-25| 748.67
#2006-08-28| 753.49
#2006-08-29| 756.65
#2006-08-30| 763.27
#2006-08-31| 759.01
#2006-09-01| 760.21
#2006-09-04| .
#2006-09-05| 763.15
#2006-09-06| 756.43
#2006-09-07| 749.06
#2006-09-08| 748.88
#2006-09-11| 744.29
#2006-09-12| 751.76
#2006-09-13| 751.16
#2006-09-14| 751.19
#2006-09-15| 748.94
#2006-09-18| 755.49
#2006-09-19| 754.85
#2006-09-20| 765.13
#2006-09-21| 766.33
#2006-09-22| 769.14
#2006-09-25| 764.48
#2006-09-26| 770.94
#2006-09-27| 773.51
#2006-09-28| 771.31
#2006-09-29| 768.61
#2006-10-02| 771.54
#2006-10-03| 771.21
#2006-10-04| 772.51
#2006-10-05| 777.44
#2006-10-06| 773.59
#2006-10-09| 776.64
#2006-10-10| 779.26
#2006-10-11| 779.31
#2006-10-12| 782.41
#2006-10-13| 777.34
#2006-10-16| 777.60
#2006-10-17| 771.18
#2006-10-18| 776.02
#2006-10-19| 782.09
#2006-10-20| 785.24
#2006-10-23| 785.71
#2006-10-24| 781.47
#2006-10-25| 784.46
#2006-10-26| 789.03
#2006-10-27| 795.81
#2006-10-30| 792.57
#2006-10-31| 787.47
#2006-11-01| 791.92
#2006-11-02| 794.01
#2006-11-03| 792.62
#2006-11-06| 800.60
#2006-11-07| 810.75
#2006-11-08| 802.54
#2006-11-09| 803.75
#2006-11-10| 806.57
#2006-11-13| 805.05
#2006-11-14| 802.89
#2006-11-15| 805.96
#2006-11-16| 805.83
#2006-11-17| 803.97
#2006-11-20| 806.63
#2006-11-21| 808.86
#2006-11-22| 817.69
#2006-11-23| .
#2006-11-24| 816.91
#2006-11-27| 805.86
#2006-11-28| 801.05
#2006-11-29| 810.40
#2006-11-30| 809.90
#2006-12-01| 807.15
#2006-12-04| 810.72
#2006-12-05| 809.70
#2006-12-06| 815.10
#2006-12-07| 819.15
#2006-12-08| 816.93
#2006-12-11| 815.19
#2006-12-12| 823.60
#2006-12-13| 822.11
#2006-12-14| 826.11
#2006-12-15| 821.84
#2006-12-18| 823.19
#2006-12-19| 822.50
#2006-12-20| 823.21
#2006-12-21| 823.45
#2006-12-22| 818.26
#2006-12-25| .
#2006-12-26| 817.05
#2006-12-27| 822.81
#2006-12-28| 823.22
#2006-12-29| 822.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 833.22
#2007-01-04| 829.01
#2007-01-05| 821.63
#2007-01-08| 817.72
#2007-01-09| 816.64
#2007-01-10| 812.29
#2007-01-11| 821.58
#2007-01-12| 827.64
#2007-01-15| .
#2007-01-16| 830.87
#2007-01-17| 835.21
#2007-01-18| 832.72
#2007-01-19| 836.65
#2007-01-22| 832.59
#2007-01-23| 839.08
#2007-01-24| 837.75
#2007-01-25| 838.33
#2007-01-26| 823.74
#2007-01-29| 829.59
#2007-01-30| 834.10
#2007-01-31| 835.99
#2007-02-01| 846.96
#2007-02-02| 848.40
#2007-02-05| 846.60
#2007-02-06| 850.15
#2007-02-07| 855.19
#2007-02-08| 846.16
#2007-02-09| 849.10
#2007-02-12| 844.50
#2007-02-13| 844.06
#2007-02-14| 855.77
#2007-02-15| 860.03
#2007-02-16| 862.89
#2007-02-19| .
#2007-02-20| 861.41
#2007-02-21| 849.08
#2007-02-22| 850.38
#2007-02-23| 857.62
#2007-02-26| 854.71
#2007-02-27| 832.76
#2007-02-28| 821.54
#2007-03-01| 819.83
#2007-03-02| 823.04
#2007-03-05| 810.31
#2007-03-06| 818.45
#2007-03-07| 829.16
#2007-03-08| 833.20
#2007-03-09| 830.90
#2007-03-12| 832.35
#2007-03-13| 828.07
#2007-03-14| 809.57
#2007-03-15| 821.41
#2007-03-16| 826.91
#2007-03-19| 835.43
#2007-03-20| 838.62
#2007-03-21| 843.33
#2007-03-22| 858.84
#2007-03-23| 856.58
#2007-03-26| 850.19
#2007-03-27| 846.21
#2007-03-28| 840.71
#2007-03-29| 844.77
#2007-03-30| 842.25
#2007-04-02| 845.48
#2007-04-03| 851.75
#2007-04-04| 851.92
#2007-04-05| 859.19
#2007-04-06| .
#2007-04-09| 851.23
#2007-04-10| 863.48
#2007-04-11| 860.50
#2007-04-12| 860.58
#2007-04-13| 866.30
#2007-04-16| 877.02
#2007-04-17| 875.25
#2007-04-18| 883.89
#2007-04-19| 886.40
#2007-04-20| 897.23
#2007-04-23| 899.38
#2007-04-24| 900.70
#2007-04-25| 909.51
#2007-04-26| 910.62
#2007-04-27| 907.61
#2007-04-30| 906.77
#2007-05-01| 901.10
#2007-05-02| 902.75
#2007-05-03| 897.44
#2007-05-04| 906.08
#2007-05-07| 907.34
#2007-05-08| 893.51
#2007-05-09| 900.24
#2007-05-10| 892.91
#2007-05-11| 898.89
#2007-05-14| 895.67
#2007-05-15| 899.69
#2007-05-16| 894.06
#2007-05-17| 888.23
#2007-05-18| 894.27
#2007-05-21| 889.91
#2007-05-22| 886.01
#2007-05-23| 896.79
#2007-05-24| 886.62
#2007-05-25| 890.16
#2007-05-28| .
#2007-05-29| 894.22
#2007-05-30| 891.70
#2007-05-31| 897.99
#2007-06-01| 901.64
#2007-06-04| 902.36
#2007-06-05| 897.67
#2007-06-06| 886.87
#2007-06-07| 870.12
#2007-06-08| 863.09
#2007-06-11| 865.72
#2007-06-12| 860.25
#2007-06-13| 856.21
#2007-06-14| 868.90
#2007-06-15| 880.25
#2007-06-18| 878.29
#2007-06-19| 875.80
#2007-06-20| 879.29
#2007-06-21| 866.06
#2007-06-22| 864.82
#2007-06-25| 865.01
#2007-06-26| 859.62
#2007-06-27| 854.78
#2007-06-28| 865.37
#2007-06-29| 874.19
#2007-07-02| 883.15
#2007-07-03| 884.77
#2007-07-04| .
#2007-07-05| 881.02
#2007-07-06| 885.49
#2007-07-09| 889.61
#2007-07-10| 891.70
#2007-07-11| 892.76
#2007-07-12| 894.44
#2007-07-13| 896.31
#2007-07-16| 900.28
#2007-07-17| 893.26
#2007-07-18| 881.53
#2007-07-19| 891.29
#2007-07-20| 882.70
#2007-07-23| 879.54
#2007-07-24| 874.00
#2007-07-25| 854.31
#2007-07-26| 837.18
#2007-07-27| 837.35
#2007-07-30| 841.75
#2007-07-31| 858.47
#2007-08-01| 860.19
#2007-08-02| 846.51
#2007-08-03| 844.38
#2007-08-06| 847.92
#2007-08-07| 853.92
#2007-08-08| 874.75
#2007-08-09| 857.44
#2007-08-10| 834.10
#2007-08-13| 838.94
#2007-08-14| 823.45
#2007-08-15| 827.91
#2007-08-16| 804.96
#2007-08-17| 827.68
#2007-08-20| 829.75
#2007-08-21| 833.12
#2007-08-22| 840.89
#2007-08-23| 842.82
#2007-08-24| 851.25
#2007-08-27| 855.78
#2007-08-28| 845.72
#2007-08-29| 846.96
#2007-08-30| 848.29
#2007-08-31| 855.12
#2007-09-03| .
#2007-09-04| 860.19
#2007-09-05| 853.44
#2007-09-06| 855.35
#2007-09-07| 848.55
#2007-09-10| 844.46
#2007-09-11| 855.32
#2007-09-12| 862.52
#2007-09-13| 869.26
#2007-09-14| 857.81
#2007-09-17| 850.86
#2007-09-18| 859.13
#2007-09-19| 884.70
#2007-09-20| 885.29
#2007-09-21| 884.19
#2007-09-24| 883.94
#2007-09-25| 880.17
#2007-09-26| 880.95
#2007-09-27| 882.01
#2007-09-28| 890.38
#2007-10-01| 901.03
#2007-10-02| 899.55
#2007-10-03| 899.00
#2007-10-04| 897.30
#2007-10-05| 897.95
#2007-10-08| 894.29
#2007-10-09| 899.10
#2007-10-10| 906.05
#2007-10-11| 910.63
#2007-10-12| 904.27
#2007-10-15| 905.68
#2007-10-16| 891.63
#2007-10-17| 893.55
#2007-10-18| 897.95
#2007-10-19| 887.56
#2007-10-22| 875.02
#2007-10-23| 882.97
#2007-10-24| 878.23
#2007-10-25| 888.43
#2007-10-26| 896.38
#2007-10-29| 899.12
#2007-10-30| 894.99
#2007-10-31| 904.78
#2007-11-01| 890.66
#2007-11-02| 881.94
#2007-11-05| 876.23
#2007-11-06| 888.62
#2007-11-07| 890.62
#2007-11-08| 885.10
#2007-11-09| 870.51
#2007-11-12| 868.90
#2007-11-13| 877.45
#2007-11-14| 893.99
#2007-11-15| 887.27
#2007-11-16| 879.98
#2007-11-19| 859.52
#2007-11-20| 871.67
#2007-11-21| 854.19
#2007-11-22| .
#2007-11-23| 881.70
#2007-11-26| 880.18
#2007-11-27| 889.61
#2007-11-28| 900.86
#2007-11-29| 909.81
#2007-11-30| 909.76
#2007-12-03| 897.64
#2007-12-04| 899.62
#2007-12-05| 905.54
#2007-12-06| 901.39
#2007-12-07| 906.52
#2007-12-10| 917.11
#2007-12-11| 909.39
#2007-12-12| 906.04
#2007-12-13| 881.71
#2007-12-14| 875.34
#2007-12-17| 862.08
#2007-12-18| 854.83
#2007-12-19| 845.74
#2007-12-20| 845.52
#2007-12-21| 851.89
#2007-12-24| 850.75
#2007-12-25| .
#2007-12-26| 856.34
#2007-12-27| 866.68
#2007-12-28| 874.17
#2007-12-31| 871.74
#2008-01-01| .
#2008-01-02| 882.81
#2008-01-03| 868.28
#2008-01-04| 854.75
#2008-01-07| 847.87
#2008-01-08| 867.87
#2008-01-09| 870.59
#2008-01-10| 871.44
#2008-01-11| 862.13
#2008-01-14| 872.28
#2008-01-15| 851.84
#2008-01-16| 832.35
#2008-01-17| 823.55
#2008-01-18| 811.89
#2008-01-21| .
#2008-01-22| 793.36
#2008-01-23| 784.04
#2008-01-24| 822.46
#2008-01-25| 815.82
#2008-01-28| 810.27
#2008-01-29| 819.78
#2008-01-30| 817.27
#2008-01-31| 822.96
#2008-02-01| 840.06
#2008-02-04| 827.33
#2008-02-05| 794.31
#2008-02-06| 802.28
#2008-02-07| 782.34
#2008-02-08| 783.55
#2008-02-11| 774.58
#2008-02-12| 798.00
#2008-02-13| 791.33
#2008-02-14| 791.51
#2008-02-15| 782.50
#2008-02-18| .
#2008-02-19| 791.63
#2008-02-20| 777.68
#2008-02-21| 793.05
#2008-02-22| 795.99
#2008-02-25| 811.21
#2008-02-26| 827.94
#2008-02-27| 846.64
#2008-02-28| 844.17
#2008-02-29| 840.51
#2008-03-03| 827.24
#2008-03-04| 819.10
#2008-03-05| 824.49
#2008-03-06| 821.88
#2008-03-07| 817.46
#2008-03-10| 808.06
#2008-03-11| 810.24
#2008-03-12| 828.91
#2008-03-13| 837.20
#2008-03-14| 826.61
#2008-03-17| 800.96
#2008-03-18| 827.37
#2008-03-19| 825.28
#2008-03-20| 809.43
#2008-03-21| .
#2008-03-24| 799.89
#2008-03-25| 837.30
#2008-03-26| 842.14
#2008-03-27| 853.46
#2008-03-28| 845.84
#2008-03-31| 851.77
#2008-04-01| 865.38
#2008-04-02| 875.84
#2008-04-03| 868.71
#2008-04-04| 882.83
#2008-04-07| 882.00
#2008-04-08| 876.39
#2008-04-09| 864.16
#2008-04-10| 859.78
#2008-04-11| 852.29
#2008-04-14| 841.88
#2008-04-15| 842.84
#2008-04-16| 857.62
#2008-04-17| 843.54
#2008-04-18| 855.37
#2008-04-21| 866.36
#2008-04-22| 862.02
#2008-04-23| 853.21
#2008-04-24| 856.28
#2008-04-25| 863.47
#2008-04-28| 871.21
#2008-04-29| 861.84
#2008-04-30| 860.82
#2008-05-01| 855.40
#2008-05-02| 866.41
#2008-05-05| 868.88
#2008-05-06| 860.55
#2008-05-07| 863.00
#2008-05-08| 861.34
#2008-05-09| 854.32
#2008-05-12| 853.10
#2008-05-13| 859.60
#2008-05-14| 857.43
#2008-05-15| 867.92
#2008-05-16| 870.13
#2008-05-19| 879.07
#2008-05-20| 873.54
#2008-05-21| 875.68
#2008-05-22| 873.60
#2008-05-23| 866.14
#2008-05-26| .
#2008-05-27| 856.04
#2008-05-28| 854.77
#2008-05-29| 855.34
#2008-05-30| 854.20
#2008-06-02| 861.97
#2008-06-03| 863.55
#2008-06-04| 857.49
#2008-06-05| 863.09
#2008-06-06| 857.43
#2008-06-09| 850.07
#2008-06-10| 831.79
#2008-06-11| 822.45
#2008-06-12| 821.18
#2008-06-13| 821.31
#2008-06-16| 824.01
#2008-06-17| 825.21
#2008-06-18| 821.38
#2008-06-19| 813.29
#2008-06-20| 812.37
#2008-06-23| 796.74
#2008-06-24| 804.31
#2008-06-25| 807.45
#2008-06-26| 804.65
#2008-06-27| 799.84
#2008-06-30| 811.76
#2008-07-01| 797.23
#2008-07-02| 799.79
#2008-07-03| 792.24
#2008-07-04| .
#2008-07-07| 783.91
#2008-07-08| 782.26
#2008-07-09| 796.60
#2008-07-10| 786.66
#2008-07-11| 774.62
#2008-07-14| 777.49
#2008-07-15| 775.02
#2008-07-16| 768.88
#2008-07-17| 787.13
#2008-07-18| 794.12
#2008-07-21| 797.06
#2008-07-22| 802.69
#2008-07-23| 808.03
#2008-07-24| 807.90
#2008-07-25| 802.16
#2008-07-28| 801.42
#2008-07-29| 796.70
#2008-07-30| 807.36
#2008-07-31| 812.09
#2008-08-01| 811.63
#2008-08-04| 806.39
#2008-08-05| 813.22
#2008-08-06| 811.69
#2008-08-07| 807.53
#2008-08-08| 799.94
#2008-08-11| 808.94
#2008-08-12| 799.48
#2008-08-13| 786.78
#2008-08-14| 788.48
#2008-08-15| 785.32
#2008-08-18| 782.90
#2008-08-19| 772.73
#2008-08-20| 769.78
#2008-08-21| 767.17
#2008-08-22| 770.36
#2008-08-25| 767.44
#2008-08-26| 767.00
#2008-08-27| 767.60
#2008-08-28| 781.17
#2008-08-29| 784.92
#2008-09-01| .
#2008-09-02| 785.18
#2008-09-03| 778.88
#2008-09-04| 759.49
#2008-09-05| 748.88
#2008-09-08| 760.09
#2008-09-09| 758.72
#2008-09-10| 747.76
#2008-09-11| 737.97
#2008-09-12| 758.59
#2008-09-15| 736.79
#2008-09-16| 713.31
#2008-09-17| 707.86
#2008-09-18| 716.97
#2008-09-19| 755.78
#2008-09-22| 754.08
#2008-09-23| 749.66
#2008-09-24| 742.74
#2008-09-25| 762.42
#2008-09-26| 746.37
#2008-09-29| 707.85
#2008-09-30| 706.75
#2008-10-01| 715.04
#2008-10-02| 705.31
#2008-10-03| 724.89
#2008-10-06| 671.78
#2008-10-07| 671.07
#2008-10-08| 638.44
#2008-10-09| 609.29
#2008-10-10| 566.92
#2008-10-13| 628.25
#2008-10-14| 658.65
#2008-10-15| 622.74
#2008-10-16| 604.52
#2008-10-17| 643.33
#2008-10-20| 645.76
#2008-10-21| 642.48
#2008-10-22| 612.34
#2008-10-23| 607.97
#2008-10-24| 591.26
#2008-10-27| 569.41
#2008-10-28| 570.97
#2008-10-29| 619.53
#2008-10-30| 612.42
#2008-10-31| 631.82
#2008-11-03| 641.30
#2008-11-04| 661.96
#2008-11-05| 637.37
#2008-11-06| 604.07
#2008-11-07| 611.03
#2008-11-10| 619.50
#2008-11-11| 594.16
#2008-11-12| 578.08
#2008-11-13| 575.36
#2008-11-14| 585.61
#2008-11-17| 563.05
#2008-11-18| 565.22
#2008-11-19| 546.35
#2008-11-20| 518.77
#2008-11-21| 501.33
#2008-11-24| 543.52
#2008-11-25| 551.71
#2008-11-26| 548.32
#2008-11-27| .
#2008-11-28| 574.21
#2008-12-01| 546.53
#2008-12-02| 550.08
#2008-12-03| 552.44
#2008-12-04| 559.90
#2008-12-05| 541.18
#2008-12-08| 578.38
#2008-12-09| 578.21
#2008-12-10| 573.67
#2008-12-11| 575.54
#2008-12-12| 571.77
#2008-12-15| 569.96
#2008-12-16| 580.22
#2008-12-17| 610.40
#2008-12-18| 621.40
#2008-12-19| 588.04
#2008-12-22| 589.28
#2008-12-23| 593.86
#2008-12-24| 599.72
#2008-12-25| .
#2008-12-26| 602.24
#2008-12-29| 626.53
#2008-12-30| 627.94
#2008-12-31| 620.83
#2009-01-01| .
#2009-01-02| 616.98
#2009-01-05| 624.26
#2009-01-06| 615.42
#2009-01-07| 626.19
#2009-01-08| 628.96
#2009-01-09| 613.97
#2009-01-12| 598.32
#2009-01-13| 587.64
#2009-01-14| 573.64
#2009-01-15| 570.50
#2009-01-16| 579.40
#2009-01-19| .
#2009-01-20| 553.55
#2009-01-21| 551.66
#2009-01-22| 551.42
#2009-01-23| 542.15
#2009-01-26| 564.81
#2009-01-27| 561.27
#2009-01-28| 566.15
#2009-01-29| 550.94
#2009-01-30| 544.98
#2009-02-02| 530.36
#2009-02-03| 544.52
#2009-02-04| 539.10
#2009-02-05| 523.23
#2009-02-06| 522.38
#2009-02-09| 531.76
#2009-02-10| 531.52
#2009-02-11| 526.36
#2009-02-12| 521.92
#2009-02-13| 528.00
#2009-02-16| .
#2009-02-17| 500.89
#2009-02-18| 501.34
#2009-02-19| 508.35
#2009-02-20| 491.43
#2009-02-23| 491.09
#2009-02-24| 482.08
#2009-02-25| 479.58
#2009-02-26| 487.57
#2009-02-27| 485.34
#2009-03-02| 455.70
#2009-03-03| 446.11
#2009-03-04| 456.51
#2009-03-05| 450.58
#2009-03-06| 450.95
#2009-03-09| 446.50
#2009-03-10| 471.89
#2009-03-11| 477.46
#2009-03-12| 471.64
#2009-03-13| 480.36
#2009-03-16| 495.27
#2009-03-17| 494.92
#2009-03-18| 498.67
#2009-03-19| 521.47
#2009-03-20| 518.24
#2009-03-23| 531.78
#2009-03-24| 531.37
#2009-03-25| 538.56
#2009-03-26| 536.27
#2009-03-27| 518.49
#2009-03-30| 501.63
#2009-03-31| 527.76
#2009-04-01| 532.67
#2009-04-02| 556.25
#2009-04-03| 540.60
#2009-04-06| 535.30
#2009-04-07| 530.35
#2009-04-08| 531.18
#2009-04-09| 536.95
#2009-04-10| .
#2009-04-13| 543.34
#2009-04-14| 544.93
#2009-04-15| 538.59
#2009-04-16| 548.63
#2009-04-17| 543.17
#2009-04-20| 527.56
#2009-04-21| 531.01
#2009-04-22| 530.83
#2009-04-23| 527.91
#2009-04-24| 547.19
#2009-04-27| 550.69
#2009-04-28| 541.21
#2009-04-29| 557.69
#2009-04-30| 564.38
#2009-05-01| 565.32
#2009-05-04| 578.04
#2009-05-05| 573.58
#2009-05-06| 576.54
#2009-05-07| 580.27
#2009-05-08| 591.34
#2009-05-11| 596.43
#2009-05-12| 595.77
#2009-05-13| 586.87
#2009-05-14| 594.90
#2009-05-15| 596.18
#2009-05-18| 597.68
#2009-05-19| 607.97
#2009-05-20| 617.08
#2009-05-21| 614.28
#2009-05-22| 612.31
#2009-05-25| .
#2009-05-26| 616.71
#2009-05-27| 614.34
#2009-05-28| 607.36
#2009-05-29| 617.75
#2009-06-01| 614.67
#2009-06-02| 630.16
#2009-06-03| 620.17
#2009-06-04| 624.78
#2009-06-05| 613.16
#2009-06-08| 606.24
#2009-06-09| 612.21
#2009-06-10| 618.65
#2009-06-11| 628.13
#2009-06-12| 628.79
#2009-06-15| 608.72
#2009-06-16| 609.24
#2009-06-17| 600.21
#2009-06-18| 610.82
#2009-06-19| 614.43
#2009-06-22| 601.73
#2009-06-23| 610.14
#2009-06-24| 617.93
#2009-06-25| 600.67
#2009-06-26| 609.54
#2009-06-29| 617.64
#2009-06-30| 611.62
#2009-07-01| 624.61
#2009-07-02| 608.07
#2009-07-03| .
#2009-07-06| 605.13
#2009-07-07| 605.61
#2009-07-08| 597.62
#2009-07-09| 603.86
#2009-07-10| 594.74
#2009-07-13| 603.19
#2009-07-14| 607.85
#2009-07-15| 625.80
#2009-07-16| 633.98
#2009-07-17| 638.69
#2009-07-20| 647.26
#2009-07-21| 650.25
#2009-07-22| 649.48
#2009-07-23| 663.35
#2009-07-24| 659.87
#2009-07-27| 662.90
#2009-07-28| 659.68
#2009-07-29| 656.63
#2009-07-30| 669.41
#2009-07-31| 679.96
#2009-08-03| 693.81
#2009-08-04| 688.60
#2009-08-05| 683.60
#2009-08-06| 688.58
#2009-08-07| 686.31
#2009-08-10| 681.60
#2009-08-11| 676.74
#2009-08-12| 680.39
#2009-08-13| 687.27
#2009-08-14| 687.19
#2009-08-17| 670.13
#2009-08-18| 679.64
#2009-08-19| 689.92
#2009-08-20| 695.73
#2009-08-21| 710.72
#2009-08-24| 716.57
#2009-08-25| 718.73
#2009-08-26| 709.68
#2009-08-27| 707.95
#2009-08-28| 722.80
#2009-08-31| 722.66
#2009-09-01| 710.82
#2009-09-02| 703.29
#2009-09-03| 703.30
#2009-09-04| 705.34
#2009-09-07| .
#2009-09-08| 728.65
#2009-09-09| 732.36
#2009-09-10| 733.01
#2009-09-11| 739.07
#2009-09-14| 739.46
#2009-09-15| 734.50
#2009-09-16| 747.92
#2009-09-17| 753.20
#2009-09-18| 754.67
#2009-09-21| 748.02
#2009-09-22| 760.13
#2009-09-23| 761.47
#2009-09-24| 750.29
#2009-09-25| 745.11
#2009-09-28| 748.68
#2009-09-29| 746.26
#2009-09-30| 748.23
#2009-10-01| 738.50
#2009-10-02| 730.59
#2009-10-05| 732.67
#2009-10-06| 752.42
#2009-10-07| 744.63
#2009-10-08| 753.18
#2009-10-09| 751.31
#2009-10-12| 764.96
#2009-10-13| 758.21
#2009-10-14| 773.87
#2009-10-15| 774.17
#2009-10-16| 764.59
#2009-10-19| 781.00
#2009-10-20| 780.04
#2009-10-21| 785.58
#2009-10-22| 781.09
#2009-10-23| 776.80
#2009-10-26| 763.51
#2009-10-27| 765.19
#2009-10-28| 753.75
#2009-10-29| 766.99
#2009-10-30| 755.76
#2009-11-02| 760.77
#2009-11-03| 743.06
#2009-11-04| 757.74
#2009-11-05| 762.29
#2009-11-06| 763.11
#2009-11-09| 780.87
#2009-11-10| 777.82
#2009-11-11| 779.12
#2009-11-12| 771.45
#2009-11-13| 771.70
#2009-11-16| 785.63
#2009-11-17| 771.36
#2009-11-18| 777.22
#2009-11-19| 760.30
#2009-11-20| 758.39
#2009-11-23| 782.37
#2009-11-24| 779.04
#2009-11-25| 788.74
#2009-11-26| .
#2009-11-27| 775.95
#2009-11-30| 768.12
#2009-12-01| 786.06
#2009-12-02| 787.68
#2009-12-03| 795.26
#2009-12-04| 790.99
#2009-12-07| 782.37
#2009-12-08| 769.50
#2009-12-09| 763.54
#2009-12-10| 769.16
#2009-12-11| 763.53
#2009-12-14| 768.25
#2009-12-15| 763.39
#2009-12-16| 776.94
#2009-12-17| 763.36
#2009-12-18| 760.56
#2009-12-21| 767.59
#2009-12-22| 772.97
#2009-12-23| 780.01
#2009-12-24| 780.50
#2009-12-25| .
#2009-12-28| 785.17
#2009-12-29| 788.44
#2009-12-30| 774.43
#2009-12-31| 779.86
#2010-01-01| .
#2010-01-04| 794.69
#2010-01-05| 786.30
#2010-01-06| 785.02
#2010-01-07| 782.83
#2010-01-08| 790.60
#2010-01-11| 800.01
#2010-01-12| 794.10
#2010-01-13| 792.58
#2010-01-14| 799.18
#2010-01-15| 789.47
#2010-01-18| .
#2010-01-19| 790.79
#2010-01-20| 777.07
#2010-01-21| 774.73
#2010-01-22| 768.97
#2010-01-25| 763.87
#2010-01-26| 761.97
#2010-01-27| 760.74
#2010-01-28| 753.12
#2010-01-29| 752.28
#2010-02-01| 755.08
#2010-02-02| 763.71
#2010-02-03| 762.44
#2010-02-04| 740.42
#2010-02-05| 718.45
#2010-02-08| 731.12
#2010-02-09| 728.70
#2010-02-10| 729.46
#2010-02-11| 732.40
#2010-02-12| 732.49
#2010-02-15| .
#2010-02-16| 747.24
#2010-02-17| 752.34
#2010-02-18| 759.04
#2010-02-19| 762.28
#2010-02-22| 764.18
#2010-02-23| 758.14
#2010-02-24| 765.38
#2010-02-25| 756.30
#2010-02-26| 770.00
#2010-03-01| 770.21
#2010-03-02| 782.89
#2010-03-03| 790.03
#2010-03-04| 788.27
#2010-03-05| 793.51
#2010-03-08| 796.73
#2010-03-09| 794.80
#2010-03-10| 800.60
#2010-03-11| 798.31
#2010-03-12| 803.26
#2010-03-15| 799.44
#2010-03-16| 811.24
#2010-03-17| 813.77
#2010-03-18| 808.14
#2010-03-19| 807.48
#2010-03-22| 808.45
#2010-03-23| 810.98
#2010-03-24| 801.91
#2010-03-25| 803.31
#2010-03-26| 799.44
#2010-03-29| 803.58
#2010-03-30| 803.26
#2010-03-31| 814.01
#2010-04-01| 822.86
#2010-04-02| .
#2010-04-05| 812.19
#2010-04-06| 804.56
#2010-04-07| 797.15
#2010-04-08| 791.44
#2010-04-09| 805.76
#2010-04-12| 817.06
#2010-04-13| 814.19
#2010-04-14| 821.73
#2010-04-15| 825.17
#2010-04-16| 813.10
#2010-04-19| 805.36
#2010-04-20| 808.34
#2010-04-21| 802.42
#2010-04-22| 786.28
#2010-04-23| 794.13
#2010-04-26| 796.67
#2010-04-27| 780.07
#2010-04-28| 763.96
#2010-04-29| 777.04
#2010-04-30| 774.64
#2010-05-03| 767.03
#2010-05-04| 746.71
#2010-05-05| 732.75
#2010-05-06| 729.89
#2010-05-07| 706.32
#2010-05-10| 741.29
#2010-05-11| 743.93
#2010-05-12| 752.31
#2010-05-13| 747.72
#2010-05-14| 722.49
#2010-05-17| 717.88
#2010-05-18| 724.12
#2010-05-19| 700.78
#2010-05-20| 688.03
#2010-05-21| 685.05
#2010-05-24| 679.31
#2010-05-25| 663.99
#2010-05-26| 674.59
#2010-05-27| 688.45
#2010-05-28| 691.95
#2010-05-31| .
#2010-06-01| 694.04
#2010-06-02| 696.02
#2010-06-03| 704.77
#2010-06-04| 688.03
#2010-06-07| 686.43
#2010-06-08| 687.39
#2010-06-09| 700.76
#2010-06-10| 707.46
#2010-06-11| 708.41
#2010-06-14| 722.08
#2010-06-15| 726.69
#2010-06-16| 728.79
#2010-06-17| 736.83
#2010-06-18| 736.52
#2010-06-21| 745.30
#2010-06-22| 740.11
#2010-06-23| 727.65
#2010-06-24| 726.10
#2010-06-25| 726.06
#2010-06-28| 739.27
#2010-06-29| 718.92
#2010-06-30| 721.72
#2010-07-01| 715.26
#2010-07-02| 712.12
#2010-07-05| .
#2010-07-06| 728.17
#2010-07-07| 735.18
#2010-07-08| 744.73
#2010-07-09| 746.11
#2010-07-12| 745.34
#2010-07-13| 760.05
#2010-07-14| 763.17
#2010-07-15| 768.01
#2010-07-16| 749.71
#2010-07-19| 744.98
#2010-07-20| 743.70
#2010-07-21| 743.54
#2010-07-22| 757.69
#2010-07-23| 750.19
#2010-07-26| 755.14
#2010-07-27| 754.04
#2010-07-28| 758.56
#2010-07-29| 763.72
#2010-07-30| 756.82
#2010-08-02| 777.99
#2010-08-03| 778.25
#2010-08-04| 773.06
#2010-08-05| 773.63
#2010-08-06| 776.24
#2010-08-09| 777.71
#2010-08-10| 767.79
#2010-08-11| 753.64
#2010-08-12| 759.67
#2010-08-13| 759.62
#2010-08-16| 769.10
#2010-08-17| 775.02
#2010-08-18| 776.71
#2010-08-19| 775.88
#2010-08-20| 759.44
#2010-08-23| 759.52
#2010-08-24| 757.01
#2010-08-25| 753.07
#2010-08-26| 761.41
#2010-08-27| 765.27
#2010-08-30| 770.14
#2010-08-31| 775.81
#2010-09-01| 792.46
#2010-09-02| 795.72
#2010-09-03| 801.09
#2010-09-06| .
#2010-09-07| 800.41
#2010-09-08| 804.61
#2010-09-09| 807.85
#2010-09-10| 802.92
#2010-09-13| 815.32
#2010-09-14| 825.38
#2010-09-15| 816.15
#2010-09-16| 804.63
#2010-09-17| 802.29
#2010-09-20| 816.80
#2010-09-21| 812.28
#2010-09-22| 818.35
#2010-09-23| 812.87
#2010-09-24| 821.79
#2010-09-27| 818.08
#2010-09-28| 822.40
#2010-09-29| 820.66
#2010-09-30| 817.33
#2010-10-01| 816.85
#2010-10-04| 813.98
#2010-10-05| 829.02
#2010-10-06| 835.95
#2010-10-07| 835.86
#2010-10-08| 837.93
#2010-10-11| 837.63
#2010-10-12| 841.00
#2010-10-13| 852.49
#2010-10-14| 855.18
#2010-10-15| 851.25
#2010-10-18| 857.69
#2010-10-19| 841.31
#2010-10-20| 855.11
#2010-10-21| 855.80
#2010-10-22| 841.24
#2010-10-25| 849.37
#2010-10-26| 832.89
#2010-10-27| 828.51
#2010-10-28| 835.37
#2010-10-29| 833.38
#2010-11-01| 829.19
#2010-11-02| 846.92
#2010-11-03| 842.14
#2010-11-04| 867.96
#2010-11-05| 871.47
#2010-11-08| 866.21
#2010-11-09| 867.97
#2010-11-10| 850.64
#2010-11-11| 848.71
#2010-11-12| 843.76
#2010-11-15| 843.91
#2010-11-16| 829.97
#2010-11-17| 831.55
#2010-11-18| 840.89
#2010-11-19| 835.23
#2010-11-22| 834.19
#2010-11-23| 816.04
#2010-11-24| 823.17
#2010-11-25| .
#2010-11-26| 818.39
#2010-11-29| 809.26
#2010-11-30| 802.53
#2010-12-01| 809.33
#2010-12-02| 826.02
#2010-12-03| 836.77
#2010-12-06| 826.48
#2010-12-07| 834.63
#2010-12-08| 833.93
#2010-12-09| 841.31
#2010-12-10| 842.22
#2010-12-13| 854.59
#2010-12-14| 862.24
#2010-12-15| 864.72
#2010-12-16| 857.05
#2010-12-17| 853.31
#2010-12-20| 856.86
#2010-12-21| 867.62
#2010-12-22| 871.99
#2010-12-23| 870.57
#2010-12-24| .
#2010-12-27| 865.48
#2010-12-28| 875.01
#2010-12-29| 875.87
#2010-12-30| 871.22
#2010-12-31| 875.62
#2011-01-03| 881.32
#2011-01-04| 869.17
#2011-01-05| 855.38
#2011-01-06| 858.19
#2011-01-07| 853.65
#2011-01-10| 842.23
#2011-01-11| 848.48
#2011-01-12| 863.35
#2011-01-13| 862.31
#2011-01-14| 862.30
#2011-01-17| .
#2011-01-18| 873.73
#2011-01-19| 865.88
#2011-01-20| 852.00
#2011-01-21| 866.81
#2011-01-24| 882.67
#2011-01-25| 883.87
#2011-01-26| 887.64
#2011-01-27| 879.87
#2011-01-28| 878.31
#2011-01-31| 873.79
#2011-02-01| 882.65
#2011-02-02| 885.36
#2011-02-03| 874.88
#2011-02-04| 871.30
#2011-02-07| 874.74
#2011-02-08| 878.20
#2011-02-09| 874.58
#2011-02-10| 866.40
#2011-02-11| 868.45
#2011-02-14| 870.29
#2011-02-15| 875.86
#2011-02-16| 878.63
#2011-02-17| 892.69
#2011-02-18| 894.33
#2011-02-21| .
#2011-02-22| 892.80
#2011-02-23| 897.70
#2011-02-24| 895.62
#2011-02-25| 897.13
#2011-02-28| 906.96
#2011-03-01| 907.02
#2011-03-02| 911.42
#2011-03-03| 909.94
#2011-03-04| 904.77
#2011-03-07| 901.64
#2011-03-08| 896.49
#2011-03-09| 891.01
#2011-03-10| 879.81
#2011-03-11| 878.29
#2011-03-14| 869.98
#2011-03-15| 851.88
#2011-03-16| 846.89
#2011-03-17| 865.91
#2011-03-18| 866.99
#2011-03-21| 882.01
#2011-03-22| 883.95
#2011-03-23| 885.68
#2011-03-24| 895.11
#2011-03-25| 891.61
#2011-03-28| 891.15
#2011-03-29| 886.41
#2011-03-30| 890.20
#2011-03-31| 892.24
#2011-04-01| 891.23
#2011-04-04| 898.85
#2011-04-05| 896.84
#2011-04-06| 905.78
#2011-04-07| 907.62
#2011-04-08| 913.10
#2011-04-11| 913.20
#2011-04-12| 914.40
#2011-04-13| 917.73
#2011-04-14| 918.38
#2011-04-15| 920.74
#2011-04-18| 903.91
#2011-04-19| 916.66
#2011-04-20| 939.63
#2011-04-21| 953.20
#2011-04-22| .
#2011-04-25| 953.52
#2011-04-26| 960.34
#2011-04-27| 956.71
#2011-04-28| 973.33
#2011-04-29| 982.26
#2011-05-02| 989.63
#2011-05-03| 991.31
#2011-05-04| 987.03
#2011-05-05| 973.68
#2011-05-06| 977.77
#2011-05-09| 967.94
#2011-05-10| 973.74
#2011-05-11| 973.58
#2011-05-12| 970.69
#2011-05-13| 968.37
#2011-05-16| 976.32
#2011-05-17| 961.70
#2011-05-18| 973.61
#2011-05-19| 972.28
#2011-05-20| 974.31
#2011-05-23| 954.70
#2011-05-24| 961.51
#2011-05-25| 968.55
#2011-05-26| 975.52
#2011-05-27| 995.26
#2011-05-30| .
#2011-05-31|1006.28
#2011-06-01|1011.37
#2011-06-02|1008.49
#2011-06-03|1004.34
#2011-06-06| 997.51
#2011-06-07| 989.37
#2011-06-08| 978.35
#2011-06-09| 976.50
#2011-06-10| 963.98
#2011-06-13| 970.43
#2011-06-14| 972.23
#2011-06-15| 957.09
#2011-06-16| 949.45
#2011-06-17| 950.41
#2011-06-20| 951.80
#2011-06-21| 958.33
#2011-06-22| 958.62
#2011-06-23| 937.11
#2011-06-24| 938.01
#2011-06-27| 941.59
#2011-06-28| 948.36
#2011-06-29| 956.93
#2011-06-30| 963.33
#2011-07-01| 963.79
#2011-07-04| .
#2011-07-05| 967.73
#2011-07-06| 965.82
#2011-07-07| 964.25
#2011-07-08| 961.95
#2011-07-11| 949.50
#2011-07-12| 945.18
#2011-07-13| 959.10
#2011-07-14| 957.20
#2011-07-15| 952.85
#2011-07-18| 931.99
#2011-07-19| 941.40
#2011-07-20| 952.12
#2011-07-21| 966.04
#2011-07-22| 966.84
#2011-07-25| 976.42
#2011-07-26| 975.89
#2011-07-27| 964.29
#2011-07-28| 956.70
#2011-07-29| 960.10
#2011-08-01| 968.89
#2011-08-02| 940.47
#2011-08-03| 936.20
#2011-08-04| 896.95
#2011-08-05| 886.51
#2011-08-08| 854.12
#2011-08-09| 883.22
#2011-08-10| 861.54
#2011-08-11| 863.48
#2011-08-12| 888.18
#2011-08-15| 891.08
#2011-08-16| 886.96
#2011-08-17| 892.43
#2011-08-18| 857.01
#2011-08-19| 845.81
#2011-08-22| 854.63
#2011-08-23| 865.31
#2011-08-24| 876.89
#2011-08-25| 867.42
#2011-08-26| 857.77
#2011-08-29| 867.73
#2011-08-30| 871.06
#2011-08-31| 897.19
#2011-09-01| 909.12
#2011-09-02| 895.50
#2011-09-05| .
#2011-09-06| 819.67
#2011-09-07| 837.30
#2011-09-08| 832.04
#2011-09-09| 803.99
#2011-09-12| 784.59
#2011-09-13| 797.17
#2011-09-14| 806.16
#2011-09-15| 817.29
#2011-09-16| 815.47
#2011-09-19| 792.29
#2011-09-20| 808.79
#2011-09-21| 799.99
#2011-09-22| 763.73
#2011-09-23| 767.69
#2011-09-26| 782.16
#2011-09-27| 815.61
#2011-09-28| 809.46
#2011-09-29| 821.74
#2011-09-30| 796.31
#2011-10-03| 783.46
#2011-10-04| 773.70
#2011-10-05| 781.56
#2011-10-06| 802.77
#2011-10-07| 808.03
#2011-10-10| 828.07
#2011-10-11| 826.09
#2011-10-12| 845.31
#2011-10-13| 829.36
#2011-10-14| 843.69
#2011-10-17| 833.69
#2011-10-18| 825.44
#2011-10-19| 830.67
#2011-10-20| 827.39
#2011-10-21| 855.41
#2011-10-24| 859.51
#2011-10-25| 851.01
#2011-10-26| 847.69
#2011-10-27| 886.49
#2011-10-28| 891.89
#2011-10-31| 865.36
#2011-11-01| 826.01
#2011-11-02| 838.59
#2011-11-03| 845.95
#2011-11-04| 840.45
#2011-11-07| 829.85
#2011-11-08| 839.35
#2011-11-09| 816.43
#2011-11-10| 810.94
#2011-11-11| 830.43
#2011-11-14| 824.25
#2011-11-15| 815.82
#2011-11-16| 819.02
#2011-11-17| 811.44
#2011-11-18| 808.16
#2011-11-21| 787.07
#2011-11-22| 785.67
#2011-11-23| 772.09
#2011-11-24| .
#2011-11-25| 763.18
#2011-11-28| 790.10
#2011-11-29| 792.77
#2011-11-30| 820.84
#2011-12-01| 822.87
#2011-12-02| 821.64
#2011-12-05| 825.65
#2011-12-06| 822.12
#2011-12-07| 822.70
#2011-12-08| 815.40
#2011-12-09| 827.71
#2011-12-12| 811.45
#2011-12-13| 806.20
#2011-12-14| 791.10
#2011-12-15| 808.15
#2011-12-16| 806.79
#2011-12-19| 809.87
#2011-12-20| 822.87
#2011-12-21| 818.27
#2011-12-22| 822.19
#2011-12-23| 828.49
#2011-12-26| .
#2011-12-27| 830.62
#2011-12-28| 824.48
#2011-12-29| 824.22
#2011-12-30| 836.57
#2012-01-02| .
#2012-01-03| 855.05
#2012-01-04| 846.23
#2012-01-05| 835.15
#2012-01-06| 829.87
#2012-01-09| 829.53
#2012-01-10| 841.16
#2012-01-11| 830.83
#2012-01-12| 839.93
#2012-01-13| 828.93
#2012-01-16| .
#2012-01-17| 841.82
#2012-01-18| 855.17
#2012-01-19| 871.92
#2012-01-20| 865.67
#2012-01-23| 873.37
#2012-01-24| 870.59
#2012-01-25| 862.12
#2012-01-26| 877.54
#2012-01-27| 866.71
#2012-01-30| 858.44
#2012-01-31| 858.38
#2012-02-01| 878.26
#2012-02-02| 876.05
#2012-02-03| 885.06
#2012-02-06| 880.71
#2012-02-07| 890.91
#2012-02-08| 890.72
#2012-02-09| 895.11
#2012-02-10| 882.64
#2012-02-13| 891.98
#2012-02-14| 884.51
#2012-02-15| 885.55
#2012-02-16| 886.40
#2012-02-17| 896.87
#2012-02-20| .
#2012-02-21| 902.84
#2012-02-22| 896.53
#2012-02-23| 903.60
#2012-02-24| 910.64
#2012-02-27| 907.94
#2012-02-28| 906.87
#2012-02-29| 901.46
#2012-03-01| 900.77
#2012-03-02| 895.72
#2012-03-05| 898.02
#2012-03-06| 875.52
#2012-03-07| 884.16
#2012-03-08| 906.77
#2012-03-09| 901.34
#2012-03-12| 902.15
#2012-03-13| 910.65
#2012-03-14| 906.05
#2012-03-15| 918.02
#2012-03-16| 926.29
#2012-03-19| 929.15
#2012-03-20| 923.20
#2012-03-21| 920.91
#2012-03-22| 915.15
#2012-03-23| 918.45
#2012-03-26| 929.52
#2012-03-27| 926.53
#2012-03-28| 922.52
#2012-03-29| 911.92
#2012-03-30| 923.69
#2012-04-02| 934.48
#2012-04-03| 931.20
#2012-04-04| 903.44
#2012-04-05| 899.81
#2012-04-06| .
#2012-04-09| 900.18
#2012-04-10| 886.06
#2012-04-11| 889.44
#2012-04-12| 902.63
#2012-04-13| 888.40
#2012-04-16| 894.47
#2012-04-17| 912.19
#2012-04-18| 907.03
#2012-04-19| 913.75
#2012-04-20| 923.12
#2012-04-23| 907.15
#2012-04-24| 914.67
#2012-04-25| 917.69
#2012-04-26| 919.34
#2012-04-27| 920.83
#2012-04-30| 916.29
#2012-05-01| 915.89
#2012-05-02| 912.74
#2012-05-03| 910.93
#2012-05-04| 902.56
#2012-05-07| 896.66
#2012-05-08| 884.01
#2012-05-09| 875.10
#2012-05-10| 875.73
#2012-05-11| 878.41
#2012-05-14| 860.27
#2012-05-15| 855.04
#2012-05-16| 853.06
#2012-05-17| 849.84
#2012-05-18| 839.80
#2012-05-21| 846.57
#2012-05-22| 859.01
#2012-05-23| 836.14
#2012-05-24| 840.00
#2012-05-25| 837.73
#2012-05-28| .
#2012-05-29| 845.98
#2012-05-30| 833.85
#2012-05-31| 824.78
#2012-06-01| 813.87
#2012-06-04| 813.44
#2012-06-05| 811.85
#2012-06-06| 830.01
#2012-06-07| 840.59
#2012-06-08| 834.46
#2012-06-11| 836.21
#2012-06-12| 839.79
#2012-06-13| 849.46
#2012-06-14| 847.03
#2012-06-15| 849.95
#2012-06-18| 849.78
#2012-06-19| 869.37
#2012-06-20| 868.53
#2012-06-21| 859.68
#2012-06-22| 852.60
#2012-06-25| 842.01
#2012-06-26| 842.74
#2012-06-27| 847.81
#2012-06-28| 844.40
#2012-06-29| 873.35
#2012-07-02| 872.45
#2012-07-03| 885.82
#2012-07-04| .
#2012-07-05| 871.33
#2012-07-06| 862.93
#2012-07-09| 859.67
#2012-07-10| 859.27
#2012-07-11| 856.46
#2012-07-12| 848.59
#2012-07-13| 857.44
#2012-07-16| 858.93
#2012-07-17| 858.52
#2012-07-18| 870.56
#2012-07-19| 877.07
#2012-07-20| 865.56
#2012-07-23| 848.14
#2012-07-24| 844.79
#2012-07-25| 848.98
#2012-07-26| 873.36
#2012-07-27| 891.14
#2012-07-30| 887.36
#2012-07-31| 891.49
#2012-08-01| 889.90
#2012-08-02| 881.20
#2012-08-03| 901.63
#2012-08-06| 907.11
#2012-08-07| 907.34
#2012-08-08| 903.32
#2012-08-09| 906.57
#2012-08-10| 904.15
#2012-08-13| 903.83
#2012-08-14| 906.78
#2012-08-15| 904.51
#2012-08-16| 911.83
#2012-08-17| 908.78
#2012-08-20| 909.18
#2012-08-21| 920.21
#2012-08-22| 914.21
#2012-08-23| 918.83
#2012-08-24| 917.35
#2012-08-27| 919.17
#2012-08-28| 913.16
#2012-08-29| 909.87
#2012-08-30| 901.83
#2012-08-31| 910.78
#2012-09-03| .
#2012-09-04| 904.16
#2012-09-05| 913.02
#2012-09-06| 928.45
#2012-09-07| 940.20
#2012-09-10| 934.64
#2012-09-11| 939.26
#2012-09-12| 940.10
#2012-09-13| 942.67
#2012-09-14| 962.93
#2012-09-17| 960.47
#2012-09-18| 955.53
#2012-09-19| 961.27
#2012-09-20| 952.85
#2012-09-21| 961.26
#2012-09-24| 955.87
#2012-09-25| 959.79
#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|1093.75
#2013-02-27|1100.56
#2013-02-28|1112.63
#2013-03-01|1098.93
#2013-03-04|1101.11
#2013-03-05|1119.08
#2013-03-06|1110.92
#2013-03-07|1120.76
#2013-03-08|1115.97
#2013-03-11| .
#2013-03-12|1131.13
#2013-03-13|1120.98
#2013-03-14|1133.41
#2013-03-15|1151.57
#2013-03-18|1138.27
#2013-03-19|1129.04
#2013-03-20|1139.69
#2013-03-21|1128.41
#2013-03-22|1131.10
#2013-03-25|1126.45
#2013-03-26|1128.98
#2013-03-27|1121.88
#2013-03-28|1134.09
#2013-03-29| .
#2013-04-01|1133.02
#2013-04-02|1143.94
#2013-04-03|1144.29
#2013-04-04|1126.79
#2013-04-05|1124.69
#2013-04-08|1133.70
#2013-04-09|1129.06
#2013-04-10|1149.98
#2013-04-11|1159.10
#2013-04-12|1152.72
#2013-04-15|1158.01
#2013-04-16|1156.24
#2013-04-17|1123.74
#2013-04-18|1131.97
#2013-04-19|1137.25
#2013-04-22|1135.46
#2013-04-23|1150.46
#2013-04-24|1152.13
#2013-04-25|1159.40
#2013-04-26|1159.67
#2013-04-29|1174.26
#2013-04-30|1185.61
#2013-05-01|1187.02
#2013-05-02|1179.04
#2013-05-03|1184.55
#2013-05-06|1177.52
#2013-05-07|1182.75
#2013-05-08|1206.12
#2013-05-09|1199.45
#2013-05-10|1191.00
#2013-05-13|1186.35
#2013-05-14|1192.22
#2013-05-15|1197.06
#2013-05-16|1200.08
#2013-05-17|1187.53
#2013-05-20|1193.42
#2013-05-21|1194.96
#2013-05-22|1196.79
#2013-05-23|1174.98
#2013-05-24|1185.85
#2013-05-27|1183.00
#2013-05-28|1175.58
#2013-05-29|1166.13
#2013-05-30|1173.83
#2013-05-31|1156.55
#2013-06-03|1139.23
#2013-06-04|1158.99
#2013-06-05|1146.84
#2013-06-06|1139.37
#2013-06-07|1162.87
#2013-06-10|1158.61
#2013-06-11|1155.45
#2013-06-12|1161.24
#2013-06-13|1152.50
#2013-06-14|1157.65
#2013-06-17|1166.60
#2013-06-18|1168.35
#2013-06-19|1174.36
#2013-06-20|1124.39
#2013-06-21|1108.66
#2013-06-24|1083.35
#2013-06-25|1099.78
#2013-06-26|1119.47
#2013-06-27|1129.05
#2013-06-28|1133.69
#2013-07-01|1141.58
#2013-07-02|1139.73
#2013-07-03|1129.81
#2013-07-04|1144.18
#2013-07-05|1130.54
#2013-07-08|1139.32
#2013-07-09|1140.37
#2013-07-10|1151.01
#2013-07-11|1173.26
#2013-07-12|1175.99
#2013-07-15|1175.05
#2013-07-16|1175.80
#2013-07-17|1172.84
#2013-07-18|1170.47
#2013-07-19|1177.01
#2013-07-22|1183.79
#2013-07-23|1177.58
#2013-07-24|1182.69
#2013-07-25|1176.14
#2013-07-26|1171.40
#2013-07-29|1171.48
#2013-07-30|1171.96
#2013-07-31|1175.54
#2013-08-01|1169.69
#2013-08-02|1198.61
#2013-08-05|1196.82
#2013-08-06|1208.01
#2013-08-07|1206.91
#2013-08-08|1208.76
#2013-08-09|1209.44
#2013-08-12|1205.99
#2013-08-13|1201.92
#2013-08-14|1207.76
#2013-08-15|1192.93
#2013-08-16|1200.95
#2013-08-19|1198.59
#2013-08-20|1206.84
#2013-08-21|1196.19
#2013-08-22|1206.04
#2013-08-23|1216.09
#2013-08-26|1213.81
#2013-08-27|1199.88
#2013-08-28|1179.02
#2013-08-29|1164.31
#2013-08-30|1160.73
#2013-09-02|1179.68
#2013-09-03|1171.21
#2013-09-04|1175.61
#2013-09-05|1173.06
#2013-09-06|1183.60
#2013-09-09|1189.81
#2013-09-10|1201.49
#2013-09-11|1207.99
#2013-09-12|1208.26
#2013-09-13|1203.04
#2013-09-16|1212.88
#2013-09-17|1208.04
#2013-09-18|1216.87
#2013-09-19|1243.21
#2013-09-20|1243.00
#2013-09-23|1236.35
#2013-09-24|1235.38
#2013-09-25|1236.47
#2013-09-26|1237.08
#2013-09-27|1244.79
#2013-09-30|1240.19
#2013-10-01|1243.71
#2013-10-02|1235.98
#2013-10-03|1234.53
#2013-10-04|1230.54
#2013-10-07|1220.28
#2013-10-08|1213.22
#2013-10-09|1193.14
#2013-10-10|1206.60
#2013-10-11|1220.38
#2013-10-14|1222.90
#2013-10-15|1220.32
#2013-10-16|1218.43
#2013-10-17|1244.23
#2013-10-18|1254.58
#2013-10-21|1260.26
#2013-10-22|1282.45
#2013-10-23|1287.04
#2013-10-24|1289.64
#2013-10-25|1288.56
#2013-10-28|1293.14
#2013-10-29|1281.08
#2013-10-30|1281.93
#2013-10-31|1272.22
#2013-11-01|1257.86
#2013-11-04|1255.28
#2013-11-05|1248.54
#2013-11-06|1261.14
#2013-11-07|1251.75
#2013-11-08|1248.37
#2013-11-11|1258.21
#2013-11-12|1258.96
#2013-11-13|1251.23
#2013-11-14|1266.35
#2013-11-15|1269.87
#2013-11-18|1278.69
#2013-11-19|1270.83
#2013-11-20|1264.02
#2013-11-21|1260.43
#2013-11-22|1265.99
#2013-11-25|1270.71
#2013-11-26|1266.53
#2013-11-27|1266.73
#2013-11-28|1271.44
#2013-11-29|1276.21
#2013-12-02|1269.78
#2013-12-03|1250.72
#2013-12-04|1240.07
#2013-12-05|1246.98
#2013-12-06|1258.36
#2013-12-09|1261.02
#2013-12-10|1254.33
#2013-12-11|1254.18
#2013-12-12|1232.78
#2013-12-13|1227.45
#2013-12-16|1236.32
#2013-12-17|1230.81
#2013-12-18|1240.49
#2013-12-19|1249.14
#2013-12-20|1259.77
#2013-12-23|1267.52
#2013-12-24|1262.71
#2013-12-25|1262.71
#2013-12-26|1264.12
#2013-12-27|1292.53
#2013-12-30|1292.10
#2013-12-31|1287.81
#2014-01-01|1287.81
#2014-01-02|1271.51
#2014-01-03|1276.80
#2014-01-06|1277.36
#2014-01-07|1276.34
#2014-01-08|1281.36
#2014-01-09|1272.15
#2014-01-10|1292.03
#2014-01-13|1298.87
#2014-01-14|1297.37
#2014-01-15|1290.72
#2014-01-16|1298.77
#2014-01-17|1298.71
#2014-01-20|1299.35
#2014-01-21|1297.49
#2014-01-22|1296.28
#2014-01-23|1301.51
#2014-01-24|1278.37
#2014-01-27|1264.36
#2014-01-28|1269.64
#2014-01-29|1265.61
#2014-01-30|1265.67
#2014-01-31|1259.55
#2014-02-03|1250.47
#2014-02-04|1245.68
#2014-02-05|1250.63
#2014-02-06|1272.49
#2014-02-07|1289.14
#2014-02-10|1292.82
#2014-02-11|1301.60
#2014-02-12|1298.67
#2014-02-13|1306.08
#2014-02-14|1312.94
#2014-02-17|1314.96
#2014-02-18|1319.93
#2014-02-19|1320.11
#2014-02-20|1312.36
#2014-02-21|1322.69
#2014-02-24|1329.46
#2014-02-25|1334.72
#2014-02-26|1333.31
#2014-02-27|1335.62
#2014-02-28|1349.61
#2014-03-03|1319.56
#2014-03-04|1336.95
#2014-03-05|1339.08
#2014-03-06|1357.74
#2014-03-07|1345.85
#2014-03-10|1344.72
#2014-03-11|1342.47
#2014-03-12|1339.60
#2014-03-13|1329.06
#2014-03-14|1315.42
#2014-03-17|1320.28
#2014-03-18|1331.16
#2014-03-19|1327.74
#2014-03-20|1318.37
#2014-03-21|1327.37
#2014-03-24|1311.20
#2014-03-25|1323.31
#2014-03-26|1329.90
#2014-03-27|1325.96
#2014-03-28|1333.07
#2014-03-31|1351.44
#2014-04-01|1352.11
#2014-04-02|1356.22
#2014-04-03|1349.64
#2014-04-04|1347.94
#2014-04-07|1340.68
#2014-04-08|1348.95
#2014-04-09|1353.48
#2014-04-10|1359.60
#2014-04-11|1342.51
#2014-04-14|1348.77
#2014-04-15|1344.73
#2014-04-16|1348.51
#2014-04-17|1358.34
#2014-04-18|1354.55
#2014-04-21|1353.95
#2014-04-22|1365.00
#2014-04-23|1367.79
#2014-04-24|1362.97
#2014-04-25|1361.24
#2014-04-28|1364.23
#2014-04-29|1367.21
#2014-04-30|1378.43
#2014-05-01|1380.00
#2014-05-02|1375.94
#2014-05-05|1375.40
#2014-05-06|1379.99
#2014-05-07|1380.81
#2014-05-08|1383.69
#2014-05-09|1378.67
#2014-05-12|1383.40
#2014-05-13|1381.19
#2014-05-14|1391.85
#2014-05-15|1395.98
#2014-05-16|1400.03
#2014-05-19|1394.31
#2014-05-20|1392.03
#2014-05-21|1391.68
#2014-05-22|1398.08
#2014-05-23|1396.88
#2014-05-26|1400.69
#2014-05-27|1394.60
#2014-05-28|1393.67
#2014-05-29|1396.39
#2014-05-30|1396.47
#2014-06-02|1393.37
#2014-06-03|1389.94
#2014-06-04|1392.44
#2014-06-05|1390.57
#2014-06-06|1395.91
#2014-06-09|1390.16
#2014-06-10|1400.85
#2014-06-11|1394.96
#2014-06-12|1390.30
#2014-06-13|1384.22
#2014-06-16|1389.19
#2014-06-17|1385.17
#2014-06-18|1387.51
#2014-06-19|1399.00
#2014-06-20|1395.60
#2014-06-23|1389.43
#2014-06-24|1393.54
#2014-06-25|1383.66
#2014-06-26|1373.41
#2014-06-27|1382.36
#2014-06-30|1387.39
#2014-07-01|1395.15
#2014-07-02|1392.08
#2014-07-03|1399.67
#2014-07-04|1394.85
#2014-07-07|1385.56
#2014-07-08|1378.50
#2014-07-09|1378.20
#2014-07-10|1365.19
#2014-07-11|1364.25
#2014-07-14|1382.43
#2014-07-15|1377.78
#2014-07-16|1381.04
#2014-07-17|1369.73
#2014-07-18|1362.80
#2014-07-21|1364.54
#2014-07-22|1371.10
#2014-07-23|1373.18
#2014-07-24|1378.35
#2014-07-25|1364.48
#2014-07-28|1359.07
#2014-07-29|1354.86
#2014-07-30|1344.53
#2014-07-31|1331.63
#2014-08-01|1337.59
#2014-08-04|1318.97
#2014-08-05|1319.83
#2014-08-06|1312.68
#2014-08-07|1315.60
#2014-08-08|1317.31
#2014-08-11|1323.78
#2014-08-12|1320.57
#2014-08-13|1331.68
#2014-08-14|1340.69
#2014-08-15|1332.41
#2014-08-18|1343.09
#2014-08-19|1350.48
#2014-08-20|1347.38
#2014-08-21|1353.66
#2014-08-22|1346.16
#2014-08-25|1355.40
#2014-08-26|1364.01
#2014-08-27|1364.90
#2014-08-28|1356.25
#2014-08-29|1360.63
#2014-09-01|1368.26
#2014-09-02|1369.20
#2014-09-03|1376.92
#2014-09-04|1364.73
#2014-09-05|1357.41
#2014-09-08|1360.02
#2014-09-09|1356.88
#2014-09-10|1350.40
#2014-09-11|1356.50
#2014-09-12|1350.96
#2014-09-15|1350.26
#2014-09-16|1353.60
#2014-09-17|1355.78
#2014-09-18|1357.76
#2014-09-19|1351.53
#2014-09-22|1345.94
#2014-09-23|1342.19
#2014-09-24|1339.68
#2014-09-25|1331.08
#2014-09-26|1325.66
#2014-09-29|1325.27
#2014-09-30|1327.49
#2014-10-01|1316.75
#2014-10-02|1301.77
#2014-10-03|1289.58
#2014-10-06|1298.23
#2014-10-07|1280.54
#2014-10-08|1279.82
#2014-10-09|1280.15
#2014-10-10|1255.16
#2014-10-13|1257.72
#2014-10-14|1255.79
#2014-10-15|1236.22
#2014-10-16|1226.07
#2014-10-17|1253.19
#2014-10-20|1260.83
#2014-10-21|1273.88
#2014-10-22|1283.15
#2014-10-23|1286.77
#2014-10-24|1287.13
#2014-10-27|1290.54
#2014-10-28|1309.87
#2014-10-29|1314.19
#2014-10-30|1310.02
#2014-10-31|1316.96
#2014-11-03|1301.11
#2014-11-04|1306.20
#2014-11-05|1316.98
#2014-11-06|1314.42
#2014-11-07|1306.30
#2014-11-10|1317.55
#2014-11-11|1319.48
#2014-11-12|1321.99
#2014-11-13|1333.75
#2014-11-14|1329.71
#2014-11-17|1328.88
#2014-11-18|1343.67
#2014-11-19|1345.14
#2014-11-20|1347.24
#2014-11-21|1346.11
#2014-11-24|1344.93
#2014-11-25|1347.75
#2014-11-26|1355.20
#2014-11-27|1360.77
#2014-11-28|1362.15
#2014-12-01|1360.82
#2014-12-02|1349.33
#2014-12-03|1345.19
#2014-12-04|1352.05
#2014-12-05|1350.44
#2014-12-08|1345.37
#2014-12-09|1341.05
#2014-12-10|1334.56
#2014-12-11|1338.80
#2014-12-12|1323.65
#2014-12-15|1292.87
#2014-12-16|1314.13
#2014-12-17|1299.59
#2014-12-18|1319.15
#2014-12-19|1313.74
#2014-12-22|1321.57
#2014-12-23|1311.30
#2014-12-24|1312.56
#2014-12-25|1312.56
#2014-12-26|1310.31
#2014-12-29|1313.36
#2014-12-30|1304.76
#2014-12-31|1298.07
#2015-01-01|1298.07
#2015-01-02|1290.92
#2015-01-05|1276.20
#2015-01-06|1265.25
#2015-01-07|1256.65
#2015-01-08|1288.86
#2015-01-09|1290.17
#2015-01-12|1295.44
#2015-01-13|1308.83
#2015-01-14|1298.75
#2015-01-15|1332.28
#2015-01-16|1336.65
#2015-01-19|1343.37
#2015-01-20|1343.44
#2015-01-21|1338.66
#2015-01-22|1321.53
#2015-01-23|1337.63
#2015-01-26|1328.15
#2015-01-27|1338.72
#2015-01-28|1321.15
#2015-01-29|1320.46
#2015-01-30|1310.85
#2015-02-02|1310.44
#2015-02-03|1313.94
#2015-02-04|1335.32
#2015-02-05|1326.90
#2015-02-06|1332.80
#2015-02-09|1339.65
#2015-02-10|1338.87
#2015-02-11|1332.71
#2015-02-12|1333.83
#2015-02-13|1336.43
#2015-02-16|1346.58
#2015-02-17|1345.70
#2015-02-18|1340.70
#2015-02-19|1350.66
#2015-02-20|1354.24
#2015-02-23|1362.75
#2015-02-24|1362.76
#2015-02-25|1361.84
#2015-02-26|1365.71
#2015-02-27|1368.46
#2015-03-02|1362.21
#2015-03-03|1350.50
#2015-03-04|1352.91
#2015-03-05|1351.96
#2015-03-06|1342.35
#2015-03-09|1332.41
#2015-03-10|1313.30
#2015-03-11|1314.31
#2015-03-12|1321.65
#2015-03-13|1324.18
#2015-03-16|1332.20
#2015-03-17|1330.78
#2015-03-18|1351.21
#2015-03-19|1364.92
#2015-03-20|1395.94
#2015-03-23|1405.26
#2015-03-24|1407.07
#2015-03-25|1392.25
#2015-03-26|1371.41
#2015-03-27|1375.79
#2015-03-30|1380.70
#2015-03-31|1364.87
#2015-04-01|1371.23
#2015-04-02|1384.47
#2015-04-03|1394.30
#2015-04-06|1394.66
#2015-04-07|1400.21
#2015-04-08|1392.54
#2015-04-09|1400.21
#2015-04-10|1406.21
#2015-04-13|1401.73
#2015-04-14|1413.02
#2015-04-15|1408.97
#2015-04-16|1421.98
#2015-04-17|1410.48
#2015-04-20|1417.83
#2015-04-21|1426.57
#2015-04-22|1418.34
#2015-04-23|1432.61
#2015-04-24|1430.99
#2015-04-27|1438.02
#2015-04-28|1427.12
#2015-04-29|1423.03
#2015-04-30|1421.89
#2015-05-01|1430.14
#2015-05-04|1430.55
#2015-05-05|1433.36
#2015-05-06|1430.93
#2015-05-07|1419.10
#2015-05-08|1441.70
#2015-05-11|1437.87
#2015-05-12|1438.97
#2015-05-13|1452.31
#2015-05-14|1456.04
#2015-05-15|1464.33
#2015-05-18|1468.58
#2015-05-19|1459.31
#2015-05-20|1461.26
#2015-05-21|1472.07
#2015-05-22|1459.34
#2015-05-25|1456.95
#2015-05-26|1436.87
#2015-05-27|1452.47
#2015-05-28|1461.61
#2015-05-29|1440.92
#2015-06-01|1441.82
#2015-06-02|1449.91
#2015-06-03|1456.49
#2015-06-04|1455.77
#2015-06-05|1415.75
#2015-06-08|1423.94
#2015-06-09|1420.03
#2015-06-10|1443.00
#2015-06-11|1438.85
#2015-06-12|1435.10
#2015-06-15|1405.48
#2015-06-16|1417.50
#2015-06-17|1410.73
#2015-06-18|1424.91
#2015-06-19|1416.34
#2015-06-22|1448.19
#2015-06-23|1440.11
#2015-06-24|1429.24
#2015-06-25|1419.59
#2015-06-26|1418.17
#2015-06-29|1404.91
#2015-06-30|1382.89
#2015-07-01|1388.73
#2015-07-02|1397.90
#2015-07-03|1393.42
#2015-07-06|1383.00
#2015-07-07|1358.73
#2015-07-08|1371.99
#2015-07-09|1396.36
#2015-07-10|1432.39
#2015-07-13|1434.08
#2015-07-14|1448.62
#2015-07-15|1439.99
#2015-07-16|1458.25
#2015-07-17|1449.35
#2015-07-20|1451.84
#2015-07-21|1445.40
#2015-07-22|1422.32
#2015-07-23|1441.26
#2015-07-24|1432.41
#2015-07-27|1415.15
#2015-07-28|1416.88
#2015-07-29|1437.02
#2015-07-30|1429.00
#2015-07-31|1446.76
#2015-08-03|1443.75
#2015-08-04|1437.42
#2015-08-05|1432.08
#2015-08-06|1421.58
#2015-08-07|1412.41
#2015-08-10|1422.37
#2015-08-11|1413.51
#2015-08-12|1396.35
#2015-08-13|1408.63
#2015-08-14|1411.20
#2015-08-17|1415.94
#2015-08-18|1415.81
#2015-08-19|1405.08
#2015-08-20|1394.51
#2015-08-21|1362.04
#2015-08-24|1336.45
#2015-08-25|1364.72
#2015-08-26|1335.50
#2015-08-27|1352.63
#2015-08-28|1350.25
#2015-08-31|1347.40
#2015-09-01|1323.90
#2015-09-02|1314.45
#2015-09-03|1327.23
#2015-09-04|1310.93
#2015-09-07|1317.72
#2015-09-08|1322.55
#2015-09-09|1340.51
#2015-09-10|1329.46
#2015-09-11|1328.44
#2015-09-14|1322.73
#2015-09-15|1334.08
#2015-09-16|1353.05
#2015-09-17|1348.37
#2015-09-18|1345.50
#2015-09-21|1336.68
#2015-09-22|1288.12
#2015-09-23|1277.06
#2015-09-24|1265.66
#2015-09-25|1289.76
#2015-09-28|1274.16
#2015-09-29|1268.16
#2015-09-30|1291.03
#2015-10-01|1292.82
#2015-10-02|1301.37
#2015-10-05|1327.31
#2015-10-06|1339.91
#2015-10-07|1317.22
#2015-10-08|1328.73
#2015-10-09|1336.69
#2015-10-12|1343.32
#2015-10-13|1338.27
#2015-10-14|1335.76
#2015-10-15|1350.84
#2015-10-16|1359.37
#2015-10-19|1349.65
#2015-10-20|1344.92
#2015-10-21|1331.68
#2015-10-22|1339.48
#2015-10-23|1351.71
#2015-10-26|1344.53
#2015-10-27|1331.55
#2015-10-28|1343.87
#2015-10-29|1338.41
#2015-10-30|1344.25
#2015-11-02|1345.93
#2015-11-03|1336.04
#2015-11-04|1335.35
#2015-11-05|1335.96
#2015-11-06|1321.24
#2015-11-09|1308.84
#2015-11-10|1301.33
#2015-11-11|1309.88
#2015-11-12|1301.39
#2015-11-13|1283.49
#2015-11-16|1280.63
#2015-11-17|1302.53
#2015-11-18|1301.41
#2015-11-19|1311.68
#2015-11-20|1309.88
#2015-11-23|1293.37
#2015-11-24|1278.78
#2015-11-25|1288.14
#2015-11-26|1292.95
#2015-11-27|1290.86
#2015-11-30|1292.18
#2015-12-01|1291.64
#2015-12-02|1295.70
#2015-12-03|1305.01
#2015-12-04|1302.20
#2015-12-07|1305.85
#2015-12-08|1295.60
#2015-12-09|1290.80
#2015-12-10|1289.32
#2015-12-11|1276.12
#2015-12-14|1261.61
#2015-12-15|1280.69
#2015-12-16|1288.59
#2015-12-17|1285.82
#2015-12-18|1280.08
#2015-12-21|1272.80
#2015-12-22|1273.11
#2015-12-23|1293.95
#2015-12-24|1301.88
#2015-12-25|1301.88
#2015-12-28|1306.00
#2015-12-29|1321.50
#2015-12-30|1315.79
#2015-12-31|1301.66
#2016-01-01|1301.66
#2016-01-04|1271.92
#2016-01-05|1270.54
#2016-01-06|1261.18
#2016-01-07|1243.87
#2016-01-08|1225.52
#2016-01-11|1211.94
#2016-01-12|1226.98
#2016-01-13|1232.20
#2016-01-14|1216.71
#2016-01-15|1197.69
#2016-01-18|1187.09
#2016-01-19|1210.63
#2016-01-20|1173.16
#2016-01-21|1174.24
#2016-01-22|1205.57
#2016-01-25|1200.92
#2016-01-26|1208.07
#2016-01-27|1209.82
#2016-01-28|1189.78
#2016-01-29|1201.15
#2016-02-01|1208.23
#2016-02-02|1186.75
#2016-02-03|1189.23
#2016-02-04|1184.50
#2016-02-05|1182.64
#2016-02-08|1156.11
#2016-02-09|1153.60
#2016-02-10|1165.22
#2016-02-11|1135.73
#2016-02-12|1155.88
#2016-02-15|1171.94
#2016-02-16|1166.77
#2016-02-17|1181.38
#2016-02-18|1176.07
#2016-02-19|1171.37
#2016-02-22|1177.80
#2016-02-23|1164.26
#2016-02-24|1150.75
#2016-02-25|1173.26
#2016-02-26|1174.08
#2016-02-29|1171.49
#2016-03-01|1187.35
#2016-03-02|1195.55
#2016-03-03|1198.26
#2016-03-04|1201.66
#2016-03-07|1201.29
#2016-03-08|1202.03
#2016-03-09|1197.24
#2016-03-10|1195.41
#2016-03-11|1216.54
#2016-03-14|1217.70
#2016-03-15|1208.23
#2016-03-16|1199.64
#2016-03-17|1216.72
#2016-03-18|1209.25
#2016-03-21|1215.88
#2016-03-22|1213.27
#2016-03-23|1216.08
#2016-03-24|1193.74
#2016-03-25|1193.74
#2016-03-28|1198.21
#2016-03-29|1198.20
#2016-03-30|1223.93
#2016-03-31|1223.84
#2016-04-01|1202.36
#2016-04-04|1212.74
#2016-04-05|1206.49
#2016-04-06|1222.51
#2016-04-07|1224.21
#2016-04-08|1236.29
#2016-04-11|1237.48
#2016-04-12|1235.41
#2016-04-13|1247.64
#2016-04-14|1258.84
#2016-04-15|1258.67
#2016-04-18|1267.58
#2016-04-19|1290.00
#2016-04-20|1287.78
#2016-04-21|1273.26
#2016-04-22|1259.72
#2016-04-25|1259.23
#2016-04-26|1262.81
#2016-04-27|1265.90
#2016-04-28|1271.38
#2016-04-29|1264.74
#2016-05-02|1271.89
#2016-05-03|1255.06
#2016-05-04|1233.54
#2016-05-05|1219.90
#2016-05-06|1214.83
#2016-05-09|1228.42
#2016-05-10|1241.91
#2016-05-11|1244.95
#2016-05-12|1244.45
#2016-05-13|1239.58
#2016-05-16|1238.63
#2016-05-17|1237.72
#2016-05-18|1240.90
#2016-05-19|1222.03
#2016-05-20|1233.05
#2016-05-23|1239.78
#2016-05-24|1252.30
#2016-05-25|1260.25
#2016-05-26|1272.15
#2016-05-27|1277.54
#2016-05-30|1276.17
#2016-05-31|1264.56
#2016-06-01|1267.28
#2016-06-02|1267.32
#2016-06-03|1273.62
#2016-06-06|1284.99
#2016-06-07|1299.93
#2016-06-08|1297.92
#2016-06-09|1280.36
#2016-06-10|1258.48
#2016-06-13|1231.43
#2016-06-14|1211.50
#2016-06-15|1220.26
#2016-06-16|1206.03
#2016-06-17|1226.51
#2016-06-20|1259.86
#2016-06-21|1266.66
#2016-06-22|1271.05
#2016-06-23|1284.02
#2016-06-24|1226.25
#2016-06-27|1184.58
#2016-06-28|1213.33
#2016-06-29|1246.53
#2016-06-30|1261.43
#2016-07-01|1272.78
#2016-07-04|1271.03
#2016-07-05|1249.69
#2016-07-06|1237.98
#2016-07-07|1249.50
#2016-07-08|1252.81
#2016-07-11|1268.58
#2016-07-12|1266.42
#2016-07-13|1270.90
#2016-07-14|1277.96
#2016-07-15|1273.54
#2016-07-18|1272.93
#2016-07-19|1263.87
#2016-07-20|1275.45
#2016-07-21|1268.49
#2016-07-22|1270.37
#2016-07-25|1271.53
#2016-07-26|1270.10
#2016-07-27|1267.98
#2016-07-28|1264.16
#2016-07-29|1289.77
#2016-08-01|1289.30
#2016-08-02|1274.52
#2016-08-03|1264.00
#2016-08-04|1273.10
#2016-08-05|1281.00
#2016-08-08|1273.59
#2016-08-09|1284.82
#2016-08-10|1288.65
#2016-08-11|1309.81
#2016-08-12|1307.78
#2016-08-15|1310.83
#2016-08-16|1307.38
#2016-08-17|1297.88
#2016-08-18|1310.29
#2016-08-19|1297.88
#2016-08-22|1295.32
#2016-08-23|1303.05
#2016-08-24|1293.90
#2016-08-25|1283.97
#2016-08-26|1287.58
#2016-08-29|1275.06
#2016-08-30|1279.71
#2016-08-31|1273.03
#2016-09-01|1266.71
#2016-09-02|1290.39
#2016-09-05|1292.90
#2016-09-06|1303.09
#2016-09-07|1310.20
#2016-09-08|1308.65
#2016-09-09|1289.78
#2016-09-12|1284.73
#2016-09-13|1281.47
#2016-09-14|1279.86
#2016-09-15|1284.24
#2016-09-16|1267.38
#2016-09-19|1276.92
#2016-09-20|1285.19
#2016-09-21|1286.82
#2016-09-22|1313.05
#2016-09-23|1301.72
#2016-09-26|1289.98
#2016-09-27|1285.36
#2016-09-28|1290.98
#2016-09-29|1289.85
#2016-09-30|1283.70
#2016-10-03|1283.97
#2016-10-04|1282.43
#2016-10-05|1280.73
#2016-10-06|1272.88
#2016-10-07|1266.04
#2016-10-10|1269.20
#2016-10-11|1257.53
#2016-10-12|1243.54
#2016-10-13|1236.78
#2016-10-14|1251.84
#2016-10-17|1235.99
#2016-10-18|1244.98
#2016-10-19|1249.83
#2016-10-20|1242.12
#2016-10-21|1232.45
#2016-10-24|1230.51
#2016-10-25|1216.21
#2016-10-26|1214.73
#2016-10-27|1219.27
#2016-10-28|1216.21
#2016-10-31|1211.00
#2016-11-01|1213.44
#2016-11-02|1214.75
#2016-11-03|1200.44
#2016-11-04|1201.10
#2016-11-07|1211.88
#2016-11-08|1216.31
#2016-11-09|1231.77
#2016-11-10|1228.22
#2016-11-11|1219.85
#2016-11-14|1208.43
#2016-11-15|1206.52
#2016-11-16|1202.84
#2016-11-17|1211.65
#2016-11-18|1192.77
#2016-11-21|1187.32
#2016-11-22|1166.20
#2016-11-23|1161.55
#2016-11-24|1169.73
#2016-11-25|1186.79
#2016-11-28|1176.88
#2016-11-29|1181.18
#2016-11-30|1180.01
#2016-12-01|1170.38
#2016-12-02|1173.08
#2016-12-05|1183.13
#2016-12-06|1194.41
#2016-12-07|1198.94
#2016-12-08|1188.76
#2016-12-09|1206.99
#2016-12-12|1202.44
#2016-12-13|1226.71
#2016-12-14|1225.11
#2016-12-15|1208.73
#2016-12-16|1214.01
#2016-12-19|1222.13
#2016-12-20|1217.06
#2016-12-21|1219.38
#2016-12-22|1221.85
#2016-12-23|1220.92
#2016-12-26|1220.92
#2016-12-27|1221.08
#2016-12-28|1218.83
#2016-12-29|1226.38
#2016-12-30|1231.14
#2017-01-02|1231.14
#2017-01-03|1228.64
#2017-01-04|1240.40
#2017-01-05|1263.54
#2017-01-06|1262.68
#2017-01-09|1259.79
#2017-01-10|1267.16
#2017-01-11|1250.88
#2017-01-12|1262.42
#2017-01-13|1271.61
#2017-01-16|1256.48
#2017-01-17|1258.25
#2017-01-18|1261.51
#2017-01-19|1243.70
#2017-01-20|1250.00
#2017-01-23|1251.51
#2017-01-24|1253.70
#2017-01-25|1276.18
#2017-01-26|1276.72
#2017-01-27|1277.05
#2017-01-30|1269.18
#2017-01-31|1278.78
#2017-02-01|1276.02
#2017-02-02|1271.90
#2017-02-03|1281.03
#2017-02-06|1276.01
#2017-02-07|1276.01
#2017-02-08|1282.62
#2017-02-09|1282.05
#2017-02-10|1279.82
#2017-02-13|1280.32
#2017-02-14|1270.44
#2017-02-15|1279.49
#2017-02-16|1289.71
#2017-02-17|1293.18
#2017-02-20|1293.28
#2017-02-21|1291.46
#2017-02-22|1291.77
#2017-02-23|1296.90
#2017-02-24|1289.30
#2017-02-27|1289.72
#2017-02-28|1298.62
#2017-03-01|1301.30
#2017-03-02|1312.25
#2017-03-03|1313.31
#2017-03-06|1311.93
#2017-03-07|1303.56
#2017-03-08|1301.99
#2017-03-09|1303.38
#2017-03-10|1314.28
#2017-03-13|1320.99
#2017-03-14|1317.22
#2017-03-15|1320.35
#2017-03-16|1341.70
#2017-03-17|1342.96
#2017-03-20|1344.79
#2017-03-21|1336.91
#2017-03-22|1334.29
#2017-03-23|1341.20
#2017-03-24|1340.43
#2017-03-27|1348.79
#2017-03-28|1348.87
#2017-03-29|1340.15
#2017-03-30|1348.23
#2017-03-31|1337.34
#2017-04-03|1330.43
#2017-04-04|1334.60
#2017-04-05|1330.44
#2017-04-06|1330.53
#2017-04-07|1327.67
#2017-04-10|1331.83
#2017-04-11|1338.44
#2017-04-12|1343.43
#2017-04-13|1338.21
#2017-04-14|1338.21
#2017-04-17|1342.42
#2017-04-18|1330.89
#2017-04-19|1334.53
#2017-04-20|1343.26
#2017-04-21|1338.30
#2017-04-24|1368.77
#2017-04-25|1384.51
#2017-04-26|1391.81
#2017-04-27|1395.35
#2017-04-28|1390.33
#2017-05-01|1392.43
#2017-05-02|1401.39
#2017-05-03|1408.58
#2017-05-04|1423.66
#2017-05-05|1433.38
#2017-05-08|1427.20
#2017-05-09|1429.07
#2017-05-10|1421.02
#2017-05-11|1418.70
#2017-05-12|1434.15
#2017-05-15|1440.59
#2017-05-16|1457.41
#2017-05-17|1448.33
#2017-05-18|1439.17
#2017-05-19|1458.79
#2017-05-22|1471.44
#2017-05-23|1468.39
#2017-05-24|1456.94
#2017-05-25|1463.68
#2017-05-26|1462.06
#2017-05-29|1457.34
#2017-05-30|1455.12
#2017-05-31|1468.40
#2017-06-01|1467.25
#2017-06-02|1478.97
#2017-06-05|1477.82
#2017-06-06|1457.77
#2017-06-07|1452.42
#2017-06-08|1436.53
#2017-06-09|1437.65
#2017-06-12|1432.55
#2017-06-13|1443.70
#2017-06-14|1443.84
#2017-06-15|1431.50
#2017-06-16|1452.31
#2017-06-19|1461.93
#2017-06-20|1457.75
#2017-06-21|1453.59
#2017-06-22|1468.06
#2017-06-23|1470.23
#2017-06-26|1481.23
#2017-06-27|1481.26
#2017-06-28|1488.76
#2017-06-29|1472.33
#2017-06-30|1465.59
#2017-07-03|1473.42
#2017-07-04|1463.93
#2017-07-05|1459.98
#2017-07-06|1453.03
#2017-07-07|1450.70
#2017-07-10|1456.82
#2017-07-11|1443.41
#2017-07-12|1472.74
#2017-07-13|1465.17
#2017-07-14|1473.77
#2017-07-17|1478.60
#2017-07-18|1484.56
#2017-07-19|1490.05
#2017-07-20|1495.52
#2017-07-21|1487.12
#2017-07-24|1482.04
#2017-07-25|1483.25
#2017-07-26|1476.97
#2017-07-27|1474.97
#2017-07-28|1467.41
#2017-07-31|1479.40
#2017-08-01|1478.10
#2017-08-02|1486.85
#2017-08-03|1487.55
#2017-08-04|1487.15
#2017-08-07|1484.02
#2017-08-08|1479.25
#2017-08-09|1472.91
#2017-08-10|1463.08
#2017-08-11|1454.38
#2017-08-14|1467.17
#2017-08-15|1460.06
#2017-08-16|1460.58
#2017-08-17|1462.43
#2017-08-18|1454.70
#2017-08-21|1458.65
#2017-08-22|1460.37
#2017-08-23|1463.97
#2017-08-24|1461.99
#2017-08-25|1465.47
#2017-08-28|1463.34
#2017-08-29|1466.92
#2017-08-30|1454.89
#2017-08-31|1464.60
#2017-09-01|1464.62
#2017-09-04|1461.95
#2017-09-05|1462.93
#2017-09-06|1464.36
#2017-09-07|1473.92
#2017-09-08|1482.84
#2017-09-11|1488.19
#2017-09-12|1488.72
#2017-09-13|1483.02
#2017-09-14|1480.62
#2017-09-15|1483.36
#2017-09-18|1486.62
#2017-09-19|1490.02
#2017-09-20|1492.66
#2017-09-21|1480.80
#2017-09-22|1487.90
#2017-09-25|1488.95
#2017-09-26|1482.67
#2017-09-27|1473.14
#2017-09-28|1480.18
#2017-09-29|1492.97
#2017-10-02|1498.02
#2017-10-03|1504.45
#2017-10-04|1504.19
#2017-10-05|1495.10
#2017-10-06|1492.82
#2017-10-09|1491.98
#2017-10-10|1501.57
#2017-10-11|1503.80
#2017-10-12|1503.70
#2017-10-13|1508.96
#2017-10-16|1501.79
#2017-10-17|1492.97
#2017-10-18|1497.20
#2017-10-19|1496.73
#2017-10-20|1483.30
#2017-10-23|1481.47
#2017-10-24|1466.16
#2017-10-25|1448.34
#2017-10-26|1457.18
#2017-10-27|1450.34
#2017-10-30|1453.23
#2017-10-31|1464.32
#2017-11-01|1462.22
#2017-11-02|1468.43
#2017-11-03|1471.74
#2017-11-06|1466.14
#2017-11-07|1457.23
#2017-11-08|1462.67
#2017-11-09|1451.03
#2017-11-10|1449.98
#2017-11-13|1453.92
#2017-11-14|1454.45
#2017-11-15|1451.00
#2017-11-16|1454.70
#2017-11-17|1463.98
#2017-11-20|1480.78
#2017-11-21|1483.06
#2017-11-22|1490.98
#2017-11-23|1497.15
#2017-11-24|1503.18
#2017-11-27|1491.04
#2017-11-28|1495.85
#2017-11-29|1492.72
#2017-11-30|1498.63
#2017-12-01|1487.46
#2017-12-04|1495.45
#2017-12-05|1485.63
#2017-12-06|1485.36
#2017-12-07|1474.74
#2017-12-08|1480.15
#2017-12-11|1484.81
#2017-12-12|1489.01
#2017-12-13|1499.20
#2017-12-14|1495.75
#2017-12-15|1494.48
#2017-12-18|1512.33
#2017-12-19|1501.16
#2017-12-20|1491.22
#2017-12-21|1501.12
#2017-12-22|1495.71
#2017-12-25|1495.71
#2017-12-26|1496.01
#2017-12-27|1504.47
#2017-12-28|1514.87
#2017-12-29|1517.99
#2018-01-01|1517.99
#2018-01-02|1521.58
#2018-01-03|1527.78
#2018-01-04|1535.94
#2018-01-05|1543.34
#2018-01-08|1539.55
#2018-01-09|1541.31
#2018-01-10|1536.31
#2018-01-11|1534.93
#2018-01-12|1547.47
#2018-01-15|1559.61
#2018-01-16|1550.31
#2018-01-17|1549.45
#2018-01-18|1553.38
#2018-01-19|1557.82
#2018-01-22|1562.63
#2018-01-23|1571.52
#2018-01-24|1591.32
#2018-01-25|1603.98
#2018-01-26|1603.50
#2018-01-29|1591.02
#2018-01-30|1590.08
#2018-01-31|1583.87
#2018-02-01|1579.30
#2018-02-02|1559.87
#2018-02-05|1531.77
#2018-02-06|1485.31
#2018-02-07|1499.23
#2018-02-08|1471.44
#2018-02-09|1456.84
#2018-02-12|1482.39
#2018-02-13|1478.86
#2018-02-14|1507.40
#2018-02-15|1520.44
#2018-02-16|1529.75
#2018-02-19|1509.43
#2018-02-20|1512.07
#2018-02-21|1509.54
#2018-02-22|1509.55
#2018-02-23|1504.98
#2018-02-26|1514.53
#2018-02-27|1505.00
#2018-02-28|1482.84
#2018-03-01|1458.80
#2018-03-02|1448.42
#2018-03-05|1477.26
#2018-03-06|1477.90
#2018-03-07|1475.38
#2018-03-08|1483.94
#2018-03-09|1488.65
#2018-03-12|1496.56
#2018-03-13|1490.07
#2018-03-14|1484.23
#2018-03-15|1488.40
#2018-03-16|1484.43
#2018-03-19|1477.04
#2018-03-20|1476.81
#2018-03-21|1468.14
#2018-03-22|1452.65
#2018-03-23|1445.04
#2018-03-26|1439.00
#2018-03-27|1454.44
#2018-03-28|1466.75
#2018-03-29|1458.44
#2018-03-30|1458.44
#2018-04-02|1462.49
#2018-04-03|1438.57
#2018-04-04|1427.53
#2018-04-05|1452.65
#2018-04-06|1450.21
#2018-04-09|1457.76
#2018-04-10|1471.73
#2018-04-11|1462.33
#2018-04-12|1464.35
#2018-04-13|1465.96
#2018-04-16|1469.84
#2018-04-17|1476.93
#2018-04-18|1476.15
#2018-04-19|1471.97
#2018-04-20|1461.33
#2018-04-23|1456.56
#2018-04-24|1452.18
#2018-04-25|1439.16
#2018-04-26|1450.07
#2018-04-27|1451.10
#2018-04-30|1455.68
#2018-05-01|1446.91
#2018-05-02|1444.20
#2018-05-03|1434.35
#2018-05-04|1442.08
#2018-05-07|1455.46
#2018-05-08|1452.63
#2018-05-09|1455.20
#2018-05-10|1455.70
#2018-05-11|1464.77
#2018-05-14|1468.88
#2018-05-15|1462.17
#2018-05-16|1460.51
#2018-05-17|1460.90
#2018-05-18|1459.19
#2018-05-21|1459.99
#2018-05-22|1465.34
#2018-05-23|1442.79
#2018-05-24|1443.40
#2018-05-25|1441.46
#2018-05-28|1442.02
#2018-05-29|1418.63
#2018-05-30|1416.22
#2018-05-31|1406.15
#2018-06-01|1424.16
#2018-06-04|1427.50
#2018-06-05|1412.51
#2018-06-06|1417.58
#2018-06-07|1421.91
#2018-06-08|1412.44
#2018-06-11|1430.75
#2018-06-12|1434.08
#2018-06-13|1432.41
#2018-06-14|1430.52
#2018-06-15|1419.90
#2018-06-18|1399.88
#2018-06-19|1389.72
#2018-06-20|1405.52
#2018-06-21|1394.53
#2018-06-22|1422.18
#2018-06-25|1400.26
#2018-06-26|1401.17
#2018-06-27|1398.60
#2018-06-28|1388.44
#2018-06-29|1419.12
#2018-07-02|1404.41
#2018-07-03|1424.20
#2018-07-04|1429.69
#2018-07-05|1432.76
#2018-07-06|1441.02
#2018-07-09|1449.15
#2018-07-10|1447.05
#2018-07-11|1434.58
#2018-07-12|1445.47
#2018-07-13|1447.14
#2018-07-16|1451.87
#2018-07-17|1448.40
#2018-07-18|1464.50
#2018-07-19|1462.35
#2018-07-20|1481.27
#2018-07-23|1479.47
#2018-07-24|1484.75
#2018-07-25|1485.85
#2018-07-26|1506.07
#2018-07-27|1509.71
#2018-07-30|1515.95
#2018-07-31|1515.09
#2018-08-01|1510.81
#2018-08-02|1506.87
#2018-08-03|1509.33
#2018-08-06|1503.24
#2018-08-07|1513.39
#2018-08-08|1510.72
#2018-08-09|1511.21
#2018-08-10|1488.43
#2018-08-13|1484.13
#2018-08-14|1486.55
#2018-08-15|1471.46
#2018-08-16|1482.20
#2018-08-17|1483.09
#2018-08-20|1493.80
#2018-08-21|1505.90
#2018-08-22|1508.94
#2018-08-23|1506.70
#2018-08-24|1510.48
#2018-08-27|1520.82
#2018-08-28|1525.11
#2018-08-29|1529.78
#2018-08-30|1527.19
#2018-08-31|1522.93
#2018-09-03|1524.94
#2018-09-04|1504.50
#2018-09-05|1495.88
#2018-09-06|1493.29
#2018-09-07|1497.86
#2018-09-10|1505.15
#2018-09-11|1502.52
#2018-09-12|1514.64
#2018-09-13|1519.46
#2018-09-14|1524.26
#2018-09-17|1524.17
#2018-09-18|1520.61
#2018-09-19|1515.97
#2018-09-20|1536.91
#2018-09-21|1540.77
#2018-09-24|1528.86
#2018-09-25|1535.17
#2018-09-26|1538.21
#2018-09-27|1532.40
#2018-09-28|1528.67
#2018-10-01|1524.49
#2018-10-02|1518.16
#2018-10-03|1524.26
#2018-10-04|1504.98
#2018-10-05|1493.71
#2018-10-08|1478.20
#2018-10-09|1477.50
#2018-10-10|1469.96
#2018-10-11|1429.90
#2018-10-12|1430.36
#2018-10-15|1435.61
#2018-10-16|1456.32
#2018-10-17|1444.83
#2018-10-18|1445.65
#2018-10-19|1461.04
#2018-10-22|1459.66
#2018-10-23|1445.15
#2018-10-24|1435.82
#2018-10-25|1428.96
#2018-10-26|1427.87
#2018-10-29|1438.53
#2018-10-30|1448.69
#2018-10-31|1473.31
#2018-11-01|1476.67
#2018-11-02|1471.29
#2018-11-05|1471.69
#2018-11-06|1470.67
#2018-11-07|1485.31
#2018-11-08|1486.96
#2018-11-09|1482.39
#2018-11-12|1462.04
#2018-11-13|1466.74
#2018-11-14|1454.21
#2018-11-15|1446.38
#2018-11-16|1457.28
#2018-11-19|1453.49
#2018-11-20|1448.02
#2018-11-21|1456.70
#2018-11-22|1449.21
#2018-11-23|1456.34
#2018-11-26|1466.14
#2018-11-27|1460.39
#2018-11-28|1457.70
#2018-11-29|1483.97
#2018-11-30|1481.20
#2018-12-03|1493.98
#2018-12-04|1493.78
#2018-12-05|1468.90
#2018-12-06|1433.86
#2018-12-07|1447.99
#2018-12-10|1420.52
#2018-12-11|1443.13
#2018-12-12|1466.29
#2018-12-13|1456.40
#2018-12-14|1436.11
#2018-12-17|1420.64
#2018-12-18|1408.40
#2018-12-19|1410.23
#2018-12-20|1388.53
#2018-12-21|1393.39
#2018-12-24|1395.57
#2018-12-25|1395.57
#2018-12-26|1395.08
#2018-12-27|1358.67
#2018-12-28|1402.54
#2018-12-31|1400.48
#2019-01-01|1400.48
#2019-01-02|1396.87
#2019-01-03|1401.87
#2019-01-04|1429.84
#2019-01-07|1423.17
#2019-01-08|1438.73
#2019-01-09|1454.11
#2019-01-10|1468.00
#2019-01-11|1468.46
#2019-01-14|1460.18
#2019-01-15|1463.46
#2019-01-16|1464.66
#2019-01-17|1466.91
#2019-01-18|1482.23
#2019-01-21|1476.96
#2019-01-22|1470.69
#2019-01-23|1472.97
#2019-01-24|1469.97
#2019-01-25|1468.65
#2019-01-28|1461.99
#2019-01-29|1471.84
#2019-01-30|1472.87
#2019-01-31|1483.50
#2019-02-01|1483.51
#2019-02-04|1480.46
#2019-02-05|1500.08
#2019-02-06|1497.10
#2019-02-07|1480.23
#2019-02-08|1476.63
#2019-02-11|1481.34
#2019-02-12|1484.69
#2019-02-13|1489.46
#2019-02-14|1490.93
#2019-02-15|1506.52
#2019-02-18|1516.50
#2019-02-19|1517.91
#2019-02-20|1531.30
#2019-02-21|1535.43
#2019-02-22|1536.08
#2019-02-25|1542.41
#2019-02-26|1550.40
#2019-02-27|1544.55
#2019-02-28|1546.10
#2019-03-01|1547.66
#2019-03-04|1550.76
#2019-03-05|1548.13
#2019-03-06|1547.83
#2019-03-07|1540.93
#2019-03-08|1533.12
#2019-03-11|1539.27
#2019-03-12|1542.39
#2019-03-13|1556.44
#2019-03-14|1573.51
#2019-03-15|1576.13
#2019-03-18|1581.16
#2019-03-19|1585.16
#2019-03-20|1581.57
#2019-03-21|1590.27
#2019-03-22|1567.31
#2019-03-25|1568.19
#2019-03-26|1582.33
#2019-03-27|1580.81
#2019-03-28|1583.00
#2019-03-29|1592.09
#2019-04-01|1598.15
#2019-04-02|1595.40
#2019-04-03|1603.09
#2019-04-04|1596.80
#2019-04-05|1599.48
#2019-04-08|1602.90
#2019-04-09|1576.44
#2019-04-10|1568.62
#2019-04-11|1566.13
#2019-04-12|1558.31
#2019-04-15|1566.72
#2019-04-16|1570.76
#2019-04-17|1564.62
#2019-04-18|1554.64
#2019-04-19|1554.64
#2019-04-22|1551.20
#2019-04-23|1558.62
#2019-04-24|1567.18
#2019-04-25|1569.35
#2019-04-26|1576.43
#2019-04-29|1577.99
#2019-04-30|1584.25
#2019-05-01|1590.73
#2019-05-02|1578.59
#2019-05-03|1582.99
#2019-05-06|1577.04
#2019-05-07|1560.04
#2019-05-08|1573.62
#2019-05-09|1548.99
#2019-05-10|1558.57
#2019-05-13|1549.16
#2019-05-14|1552.88
#2019-05-15|1566.04
#2019-05-16|1594.15
#2019-05-17|1591.25
#2019-05-20|1585.30
#2019-05-21|1590.76
#2019-05-22|1596.99
#2019-05-23|1594.08
#2019-05-24|1613.01
#2019-05-27|1618.80
#2019-05-28|1604.89
#2019-05-29|1585.03
#2019-05-30|1583.62
#2019-05-31|1587.36
#2019-06-03|1613.53
#2019-06-04|1614.76
#2019-06-05|1634.48
#2019-06-06|1639.03
#2019-06-07|1653.87
#2019-06-10|1649.19
#2019-06-11|1657.55
#2019-06-12|1660.56
#2019-06-13|1659.44
#2019-06-14|1652.13
#2019-06-17|1651.33
#2019-06-18|1671.55
#2019-06-19|1674.49
#2019-06-20|1701.50
#2019-06-21|1692.68
#2019-06-24|1705.14
#2019-06-25|1704.91
#2019-06-26|1687.80
#2019-06-27|1687.64
#2019-06-28|1698.75
#2019-07-01|1692.70
#2019-07-02|1697.46
#2019-07-03|1707.23
#2019-07-04|1708.41
#2019-07-05|1683.24
#2019-07-08|1684.32
#2019-07-09|1680.08
#2019-07-10|1682.18
#2019-07-11|1673.54
#2019-07-12|1660.85
#2019-07-15|1670.46
#2019-07-16|1671.20
#2019-07-17|1687.87
#2019-07-18|1702.30
#2019-07-19|1698.81
#2019-07-22|1699.83
#2019-07-23|1699.75
#2019-07-24|1690.34
#2019-07-25|1677.56
#2019-07-26|1688.31
#2019-07-29|1691.63
#2019-07-30|1681.95
#2019-07-31|1690.16
#2019-08-01|1682.94
#2019-08-02|1684.72
#2019-08-05|1665.76
#2019-08-06|1650.73
#2019-08-07|1656.58
#2019-08-08|1685.60
#2019-08-09|1692.54
#2019-08-12|1702.03
#2019-08-13|1698.84
#2019-08-14|1676.38
#2019-08-15|1666.22
#2019-08-16|1680.39
#2019-08-19|1694.64
#2019-08-20|1687.32
#2019-08-21|1698.08
#2019-08-22|1685.31
#2019-08-23|1680.77
#2019-08-26|1680.17
#2019-08-27|1687.66
#2019-08-28|1683.88
#2019-08-29|1691.49
#2019-08-30|1694.17
#2019-09-02|1696.08
#2019-09-03|1690.36
#2019-09-04|1708.54
#2019-09-05|1711.98
#2019-09-06|1727.79
#2019-09-09|1714.83
#2019-09-10|1704.38
#2019-09-11|1708.63
#2019-09-12|1712.89
#2019-09-13|1706.05
#2019-09-16|1682.91
#2019-09-17|1690.92
#2019-09-18|1690.80
#2019-09-19|1701.97
#2019-09-20|1700.60
#2019-09-23|1698.69
#2019-09-24|1702.72
#2019-09-25|1687.41
#2019-09-26|1698.44
#2019-09-27|1703.89
#2019-09-30|1701.18
#2019-10-01|1681.13
#2019-10-02|1645.90
#2019-10-03|1651.39
#2019-10-04|1665.83
#2019-10-07|1683.29
#2019-10-08|1665.60
#2019-10-09|1667.92
#2019-10-10|1676.15
#2019-10-11|1688.37
#2019-10-14|1682.62
#2019-10-15|1690.48
#2019-10-16|1690.65
#2019-10-17|1698.05
#2019-10-18|1691.23
#2019-10-21|1692.33
#2019-10-22|1693.59
#2019-10-23|1691.04
#2019-10-24|1704.51
#2019-10-25|1715.70
#2019-10-28|1716.08
#2019-10-29|1724.64
#2019-10-30|1731.96
#2019-10-31|1732.62
#2019-11-01|1739.09
#2019-11-04|1749.86
#2019-11-05|1729.03
#2019-11-06|1736.85
#2019-11-07|1732.37
#2019-11-08|1727.15
#2019-11-11|1731.58
#2019-11-12|1733.11
#2019-11-13|1741.04
#2019-11-14|1731.62
#2019-11-15|1741.93
#2019-11-18|1751.10
#2019-11-19|1748.75
#2019-11-20|1748.04
#2019-11-21|1741.92
#2019-11-22|1738.34
#2019-11-25|1752.59
#2019-11-26|1757.25
#2019-11-27|1760.62
#2019-11-28|1761.82
#2019-11-29|1755.02
#2019-12-02|1741.75
#2019-12-03|1733.77
#2019-12-04|1745.34
#2019-12-05|1751.79
#2019-12-06|1764.02
#2019-12-09|1764.82
#2019-12-10|1760.33
#2019-12-11|1762.53
#2019-12-12|1767.25
#2019-12-13|1771.91
#2019-12-16|1788.38
#2019-12-17|1794.37
#2019-12-18|1793.72
#2019-12-19|1802.31
#2019-12-20|1815.35
#2019-12-23|1823.23
#2019-12-24|1826.30
#2019-12-25|1826.30
#2019-12-26|1824.63
#2019-12-27|1836.26
#2019-12-30|1828.94
#2019-12-31|1830.45
#2020-01-01|1830.45
#2020-01-02|1829.04
#2020-01-03|1841.46
#2020-01-06|1839.79
#2020-01-07|1836.12
#2020-01-08|1831.51
#2020-01-09|1826.75
#2020-01-10|1824.18
#2020-01-13|1826.85
#2020-01-14|1836.71
#2020-01-15|1846.28
#2020-01-16|1853.27
#2020-01-17|1872.57
#2020-01-20|1870.96
#2020-01-21|1883.37
#2020-01-22|1880.60
#2020-01-23|1867.54
#2020-01-24|1870.17
#2020-01-27|1844.00
#2020-01-28|1854.25
#2020-01-29|1865.59
#2020-01-30|1859.10
#2020-01-31|1845.41
#2020-02-03|1849.27
#2020-02-04|1864.43
#2020-02-05|1889.74
#2020-02-06|1889.25
#2020-02-07|1884.87
#2020-02-10|1889.95
#2020-02-11|1898.24
#2020-02-12|1894.41
#2020-02-13|1888.90
#2020-02-14|1891.31
#2020-02-17|1896.48
#2020-02-18|1894.42
#2020-02-19|1911.10
#2020-02-20|1896.28
#2020-02-21|1896.68
#2020-02-24|1831.47
#2020-02-25|1794.60
#2020-02-26|1796.76
#2020-02-27|1759.19
#2020-02-28|1699.62
#2020-03-02|1735.82
#2020-03-03|1780.82
#2020-03-04|1812.04
#2020-03-05|1804.06
#2020-03-06|1756.58
#2020-03-09|1680.40
#2020-03-10|1671.97
#2020-03-11|1653.71
#2020-03-12|1478.55
#2020-03-13|1493.56
#2020-03-16|1483.08
#2020-03-17|1500.48
#2020-03-18|1463.75
#2020-03-19|1531.56
#2020-03-20|1500.08
#2020-03-23|1425.90
#2020-03-24|1512.66
#2020-03-25|1559.30
#2020-03-26|1618.20
#2020-03-27|1602.36
#2020-03-30|1632.01
#2020-03-31|1640.98
#2020-04-01|1623.26
#2020-04-02|1633.01
#2020-04-03|1629.10
#2020-04-06|1661.96
#2020-04-07|1677.47
#2020-04-08|1668.72
#2020-04-09|1675.76
#2020-04-10|1675.76
#2020-04-13|1671.78
#2020-04-14|1702.58
#2020-04-15|1664.51
#2020-04-16|1682.59
#2020-04-17|1717.32
#2020-04-20|1748.52
#2020-04-21|1706.12
#2020-04-22|1720.79
#2020-04-23|1715.33
#2020-04-24|1716.35
#2020-04-27|1738.64
#2020-04-28|1755.28
#2020-04-29|1746.21
#2020-04-30|1723.48
#2020-05-01|1733.63
#2020-05-04|1687.86
#2020-05-05|1700.83
#2020-05-06|1711.12
#2020-05-07|1712.55
#2020-05-08|1737.18
#2020-05-11|1738.99
#2020-05-12|1755.44
#2020-05-13|1732.96
#2020-05-14|1697.00
#2020-05-15|1707.21
#2020-05-18|1749.36
#2020-05-19|1750.80
#2020-05-20|1767.70
#2020-05-21|1755.68
#2020-05-22|1733.45
#2020-05-25|1756.15
#2020-05-26|1757.79
#2020-05-27|1729.27
#2020-05-28|1775.00
#2020-05-29|1770.41
#2020-06-01|1770.87
#2020-06-02|1785.58
#2020-06-03|1815.82
#2020-06-04|1805.40
#2020-06-05|1810.27
#2020-06-08|1818.39
#2020-06-09|1842.83
#2020-06-10|1843.31
#2020-06-11|1803.57
#2020-06-12|1773.86
#2020-06-15|1784.26
#2020-06-16|1814.72
#2020-06-17|1847.47
#2020-06-18|1846.40
#2020-06-19|1860.47
#2020-06-22|1847.87
#2020-06-23|1872.74
#2020-06-24|1825.14
#2020-06-25|1833.76
#2020-06-26|1824.30
#2020-06-29|1825.90
#2020-06-30|1826.59
#2020-07-01|1840.80
#2020-07-02|1853.68
#2020-07-03|1843.41
#2020-07-06|1876.88
#2020-07-07|1865.13
#2020-07-08|1868.57
#2020-07-09|1860.14
#2020-07-10|1876.88
#2020-07-13|1885.47
#2020-07-14|1879.51
#2020-07-15|1906.87
#2020-07-16|1903.18
#2020-07-17|1908.41
#2020-07-20|1918.78
#2020-07-21|1918.41
#2020-07-22|1932.86
#2020-07-23|1931.82
#2020-07-24|1903.82
#2020-07-27|1922.68
#2020-07-28|1928.86
#2020-07-29|1935.49
#2020-07-30|1910.92
#2020-07-31|1895.43
#2020-08-03|1910.63
#2020-08-04|1909.93
#2020-08-05|1916.20
#2020-08-06|1901.33
#2020-08-07|1898.08
#2020-08-10|1896.90
#2020-08-11|1903.91
#2020-08-12|1939.11
#2020-08-13|1937.44
#2020-08-14|1921.70
#2020-08-17|1940.07
#2020-08-18|1936.87
#2020-08-19|1951.91
#2020-08-20|1939.16
#2020-08-21|1930.18
#2020-08-24|1949.78
#2020-08-25|1938.16
#2020-08-26|1955.42
#2020-08-27|1940.69
#2020-08-28|1936.99
#2020-08-31|1941.03
#2020-09-01|1935.70
#2020-09-02|1965.36
#2020-09-03|1936.98
#2020-09-04|1910.65
#2020-09-07|1935.87
#2020-09-08|1923.88
#2020-09-09|1960.75
#2020-09-10|1969.39
#2020-09-11|1975.29
#2020-09-14|1983.51
#2020-09-15|1991.82
#2020-09-16|1999.01
#2020-09-17|1986.86
#2020-09-18|1991.99
#2020-09-21|1942.90
#2020-09-22|1942.09
#2020-09-23|1928.07
#2020-09-24|1898.78
#2020-09-25|1899.58
#2020-09-28|1918.62
#2020-09-29|1916.73
#2020-09-30|1914.24
#2020-10-01|1922.46
#2020-10-02|1925.45
#2020-10-05|1943.16
#2020-10-06|1928.69
#2020-10-07|1914.95
#2020-10-08|1928.07
#2020-10-09|1951.89
#2020-10-12|1967.00
#2020-10-13|1952.49
#2020-10-14|1947.40
#2020-10-15|1902.34
#2020-10-16|1925.51
#2020-10-19|1930.58
#2020-10-20|1930.01
#2020-10-21|1908.59
#2020-10-22|1901.32
#2020-10-23|1906.82
#2020-10-26|1899.07
#2020-10-27|1883.78
#2020-10-28|1826.36
#2020-10-29|1802.28
#2020-10-30|1808.70
#2020-11-02|1839.32
#2020-11-03|1891.72
#2020-11-04|1945.54
#2020-11-05|1956.89
#2020-11-06|1972.74
#2020-11-09|1957.37
#2020-11-10|1940.03
#2020-11-11|1961.75
#2020-11-12|1965.15
#2020-11-13|1964.13
#2020-11-16|1978.95
#2020-11-17|1978.14
#2020-11-18|1979.16
#2020-11-19|1959.92
#2020-11-20|1961.86
#2020-11-23|1946.11
#2020-11-24|1955.23
#2020-11-25|1959.91
#2020-11-26|1969.55
#2020-11-27|1975.23
#2020-11-30|1968.42
#2020-12-01|1970.68
#2020-12-02|1978.53
#2020-12-03|1975.17
#2020-12-04|1978.04
#2020-12-07|1985.65
#2020-12-08|1990.14
#2020-12-09|1994.77
#2020-12-10|1995.59
#2020-12-11|1989.43
#2020-12-14|1988.73
#2020-12-15|1986.65
#2020-12-16|2010.87
#2020-12-17|2028.87
#2020-12-18|2025.32
#2020-12-21|1980.03
#2020-12-22|1995.10
#2020-12-23|1994.38
#2020-12-24|1990.80
#2020-12-25|1990.80
#2020-12-28|2030.75
#2020-12-29|2056.64
#2020-12-30|2063.91
#2020-12-31|2061.46
#2021-01-01|2061.46
#2021-01-04|2079.06
#2021-01-05|2069.81
#2021-01-06|2068.83
#2021-01-07|2063.52
#2021-01-08|2071.84
#2021-01-11|2062.98
#2021-01-12|2068.33
#2021-01-13|2067.95
#2021-01-14|2066.11
#2021-01-15|2067.94
#2021-01-18|2070.01
#2021-01-19|2070.68
#2021-01-20|2078.06
#2021-01-21|2083.01
#2021-01-22|2088.33
#2021-01-25|2080.87
#2021-01-26|2094.03
#2021-01-27|2079.23
#2021-01-28|2071.28
#2021-01-29|2017.78
#2021-02-01|2033.95
#2021-02-02|2038.54
#2021-02-03|2031.50
#2021-02-04|2037.84
#2021-02-05|2022.85
#2021-02-08|2029.68
#2021-02-09|2048.53
#2021-02-10|2059.67
#2021-02-11|2064.97
#2021-02-12|2068.40
#2021-02-15|2082.72
#2021-02-16|2074.19
#2021-02-17|2039.35
#2021-02-18|2025.80
#2021-02-19|2026.83
#2021-02-22|2021.36
#2021-02-23|1994.42
#2021-02-24|1994.81
#2021-02-25|1994.50
#2021-02-26|1964.30
#2021-03-01|1980.74
#2021-03-02|1997.87
#2021-03-03|1984.23
#2021-03-04|1978.46
#2021-03-05|1941.56
#2021-03-08|1969.31
#2021-03-09|1988.99
#2021-03-10|1998.03
#2021-03-11|2007.11
#2021-03-12|1990.48
#2021-03-15|1998.64
#2021-03-16|2017.94
#2021-03-17|2011.19
#2021-03-18|2028.64
#2021-03-19|2025.42
#2021-03-22|2055.73
#2021-03-23|2045.50
#2021-03-24|2033.69
#2021-03-25|2032.00
#2021-03-26|2033.72
#2021-03-29|2036.12
#2021-03-30|2033.52
#2021-03-31|2026.10
#2021-04-01|2034.77
#2021-04-02|2034.77
#2021-04-05|2048.46
#2021-04-06|2069.32
#2021-04-07|2071.54
#2021-04-08|2094.02
#2021-04-09|2106.13
#2021-04-12|2101.72
#2021-04-13|2093.28
#2021-04-14|2097.29
#2021-04-15|2108.29
#2021-04-16|2129.54
#2021-04-19|2138.60
#2021-04-20|2121.88
#2021-04-21|2137.96
#2021-04-22|2147.04
#2021-04-23|2143.39
#2021-04-26|2140.75
#2021-04-27|2131.98
#2021-04-28|2130.40
#2021-04-29|2132.74
#2021-04-30|2119.97
#2021-05-03|2141.26
#2021-05-04|2110.63
#2021-05-05|2133.56
#2021-05-06|2144.23
#2021-05-07|2171.85
#2021-05-10|2168.47
#2021-05-11|2135.60
#2021-05-12|2126.12
#2021-05-13|2131.75
#2021-05-14|2157.17
#2021-05-17|2166.20
#2021-05-18|2180.84
#2021-05-19|2156.22
#2021-05-20|2179.59
#2021-05-21|2198.39
#2021-05-24|2203.05
#2021-05-25|2219.01
#2021-05-26|2229.11
#2021-05-27|2222.87
#2021-05-28|2233.07
#2021-05-31|2223.95
#2021-06-01|2246.20
#2021-06-02|2246.92
#2021-06-03|2240.53
#2021-06-04|2265.91
#2021-06-07|2281.16
#2021-06-08|2290.74
#2021-06-09|2316.68
#2021-06-10|2318.15
#2021-06-11|2315.56
#2021-06-14|2319.65
#2021-06-15|2332.45
#2021-06-16|2341.57
#2021-06-17|2306.43
#2021-06-18|2275.49
#2021-06-21|2298.36
#2021-06-22|2291.47
#2021-06-23|2285.67
#2021-06-24|2298.01
#2021-06-25|2305.63
#2021-06-28|2300.65
#2021-06-29|2301.39
#2021-06-30|2276.44
#2021-07-01|2281.47
#2021-07-02|2284.70
#2021-07-05|2287.07
#2021-07-06|2283.57
#2021-07-07|2303.65
#2021-07-08|2304.07
#2021-07-09|2309.77
#2021-07-12|2328.14
#2021-07-13|2323.01
#2021-07-14|2317.78
#2021-07-15|2301.59
#2021-07-16|2307.91
#2021-07-19|2284.17
#2021-07-20|2286.36
#2021-07-21|2308.91
#2021-07-22|2299.82
#2021-07-23|2321.77
#2021-07-26|2316.44
#2021-07-27|2315.80
#2021-07-28|2324.85
#2021-07-29|2347.60
#2021-07-30|2354.96
#2021-08-02|2370.76
#2021-08-03|2368.36
#2021-08-04|2365.66
#2021-08-05|2369.02
#2021-08-06|2342.17
#2021-08-09|2353.18
#2021-08-10|2353.95
#2021-08-11|2361.75
#2021-08-12|2364.70
#2021-08-13|2390.03
#2021-08-16|2395.58
#2021-08-17|2401.43
#2021-08-18|2405.16
#2021-08-19|2379.38
#2021-08-20|2381.64
#2021-08-23|2405.16
#2021-08-24|2400.63
#2021-08-25|2380.30
#2021-08-26|2379.12
#2021-08-27|2399.30
#2021-08-30|2394.69
#2021-08-31|2387.76
#2021-09-01|2396.18
#2021-09-02|2396.49
#2021-09-03|2383.98
#2021-09-06|2392.25
#2021-09-07|2371.80
#2021-09-08|2336.90
#2021-09-09|2329.65
#2021-09-10|2323.50
#2021-09-13|2315.09
#2021-09-14|2325.19
#2021-09-15|2306.62
#2021-09-16|2302.13
#2021-09-17|2271.11
#2021-09-20|2247.24
#2021-09-21|2267.41
#2021-09-22|2275.37
#2021-09-23|2295.29
#2021-09-24|2263.88
#2021-09-27|2233.19
#2021-09-28|2186.01
#2021-09-29|2201.44
#2021-09-30|2205.36
#2021-10-01|2199.67
#2021-10-04|2212.98
#2021-10-05|2203.71
#2021-10-06|2201.83
#2021-10-07|2237.93
#2021-10-08|2238.62
#2021-10-11|2240.37
#2021-10-12|2232.51
#2021-10-13|2252.30
#2021-10-14|2273.97
#2021-10-15|2288.10
#2021-10-18|2287.72
#2021-10-19|2288.49
#2021-10-20|2306.74
#2021-10-21|2317.00
#2021-10-22|2325.12
#2021-10-25|2316.31
#2021-10-26|2329.53
#2021-10-27|2326.61
#2021-10-28|2351.26
#2021-10-29|2342.28
#2021-11-01|2370.59
#2021-11-02|2379.82
#2021-11-03|2401.52
#2021-11-04|2407.52
#2021-11-05|2389.32
#2021-11-08|2394.39
#2021-11-09|2400.37
#2021-11-10|2395.89
#2021-11-11|2389.52
#2021-11-12|2403.06
#2021-11-15|2399.86
#2021-11-16|2388.79
#2021-11-17|2392.20
#2021-11-18|2392.07
#2021-11-19|2389.41
#2021-11-22|2368.11
#2021-11-23|2336.57
#2021-11-24|2331.83
#2021-11-25|2342.24
#2021-11-26|2330.33
#2021-11-29|2327.27
#2021-11-30|2313.86
#2021-12-01|2347.56
#2021-12-02|2332.08
#2021-12-03|2329.31
#2021-12-06|2352.57
#2021-12-07|2380.67
#2021-12-08|2406.10
#2021-12-09|2402.12
#2021-12-10|2412.68
#2021-12-13|2398.44
#2021-12-14|2368.45
#2021-12-15|2386.61
#2021-12-16|2443.70
#2021-12-17|2427.92
#2021-12-20|2409.84
#2021-12-21|2416.39
#2021-12-22|2435.53
#2021-12-23|2450.53
#2021-12-24|2457.61
#2021-12-27|2471.75
#2021-12-28|2489.93
#2021-12-29|2496.14
#2021-12-30|2484.27
#2021-12-31|2491.36
#2022-01-03|2483.72
#2022-01-04|2487.82
#2022-01-05|2481.36
#2022-01-06|2445.97
#2022-01-07|2443.59
#2022-01-10|2383.87
#2022-01-11|2405.89
#2022-01-12|2424.81
#2022-01-13|2426.00
#2022-01-14|2401.70
#2022-01-17|2417.87
#2022-01-18|2389.94
#2022-01-19|2388.59
#2022-01-20|2401.64
#2022-01-21|2372.33
#2022-01-24|2270.67
#2022-01-25|2271.81
#2022-01-26|2295.48
#2022-01-27|2283.93
#2022-01-28|2276.10
#2022-01-31|2297.64
#2022-02-01|2342.15
#2022-02-02|2355.62
#2022-02-03|2328.80
#2022-02-04|2295.32
#2022-02-07|2307.99
#2022-02-08|2293.45
#2022-02-09|2335.95
#2022-02-10|2325.39
#2022-02-11|2307.83
#2022-02-14|2267.99
#2022-02-15|2295.45
#2022-02-16|2305.64
#2022-02-17|2292.71
#2022-02-18|2279.94
#2022-02-21|2271.69
#2022-02-22|2270.58
#2022-02-23|2276.98
#2022-02-24|2194.32
#2022-02-25|2260.45
#2022-02-28|2290.37
#2022-03-01|2266.39
#2022-03-02|2259.02
#2022-03-03|2227.92
#2022-03-04|2163.03
#2022-03-07|2127.79
#2022-03-08|2101.35
#2022-03-09|2191.97
#2022-03-10|2168.42
#2022-03-11|2172.31
#2022-03-14|2197.92
#2022-03-15|2188.01
#2022-03-16|2230.97
#2022-03-17|2284.79
#2022-03-18|2315.10
#2022-03-21|2321.08
#2022-03-22|2321.15
#2022-03-23|2301.18
#2022-03-24|2311.61
#2022-03-25|2309.31
#2022-03-28|2310.35
#2022-03-29|2351.21
#2022-03-30|2358.12
#2022-03-31|2348.45
#2022-04-01|2340.00
#2022-04-04|2371.59
#2022-04-05|2370.11
#2022-04-06|2345.58
#2022-04-07|2354.56
#2022-04-08|2381.99
#2022-04-11|2404.42
#2022-04-12|2381.60
#2022-04-13|2370.48
#2022-04-14|2367.48
#2022-04-15|2367.48
#2022-04-18|2365.85
#2022-04-19|2317.63
#2022-04-20|2329.97
#2022-04-21|2315.87
#2022-04-22|2295.52
#2022-04-25|2264.91
#2022-04-26|2232.06
#2022-04-27|2231.68
#2022-04-28|2233.36
#2022-04-29|2245.56
#2022-05-02|2202.78
#2022-05-03|2204.43
#2022-05-04|2172.02
#2022-05-05|2167.31
#2022-05-06|2140.63
#2022-05-09|2065.80
#2022-05-10|2088.73
#2022-05-11|2095.79
#2022-05-12|2070.34
#2022-05-13|2089.42
#2022-05-16|2088.22
#2022-05-17|2122.30
#2022-05-18|2098.35
#2022-05-19|2082.60
#2022-05-20|2077.89
#2022-05-23|2127.95
#2022-05-24|2144.32
#2022-05-25|2137.61
#2022-05-26|2141.95
#2022-05-27|2182.26
#2022-05-30|2199.06
#2022-05-31|2173.76
#2022-06-01|2137.56
#2022-06-02|2155.41
#2022-06-03|2147.29
#2022-06-06|2138.84
#2022-06-07|2123.94
#2022-06-08|2105.62
#2022-06-09|2067.53
#2022-06-10|2009.28
#2022-06-13|1960.82
#2022-06-14|1920.90
#2022-06-15|1932.32
#2022-06-16|1938.75
#2022-06-17|1929.69
#2022-06-20|1947.37
#2022-06-21|1953.11
#2022-06-22|1973.35
#2022-06-23|1962.82
#2022-06-24|2038.37
#2022-06-27|2051.13
#2022-06-28|2028.60
#2022-06-29|2042.45
#2022-06-30|2020.74
#2022-07-01|2015.42
#2022-07-04|2038.81
#2022-07-05|1989.80
#2022-07-06|2016.55
#2022-07-07|2028.36
#2022-07-08|2033.68
#2022-07-11|2028.06
#2022-07-12|2032.70
#2022-07-13|2012.46
#2022-07-14|1977.52
#2022-07-15|2025.20
#2022-07-18|2039.77
#2022-07-19|2069.26
#2022-07-20|2052.62
#2022-07-21|2070.71
#2022-07-22|2084.46
#2022-07-25|2081.52
#2022-07-26|2085.15
#2022-07-27|2072.51
#2022-07-28|2102.40
#2022-07-29|2116.00
#2022-08-01|2122.02
#2022-08-02|2107.50
#2022-08-03|2095.30
#2022-08-04|2114.96
#2022-08-05|2084.43
#2022-08-08|2113.66
#2022-08-09|2109.65
#2022-08-10|2139.86
#2022-08-11|2144.83
#2022-08-12|2126.16
#2022-08-15|2137.33
#2022-08-16|2107.39
#2022-08-17|2102.23
#2022-08-18|2106.85
#2022-08-19|2095.42
#2022-08-22|2073.51
#2022-08-23|2046.08
#2022-08-24|2054.89
#2022-08-25|2068.22
#2022-08-26|2045.56
#2022-08-29|2024.01
#2022-08-30|2007.80
#2022-08-31|2001.75
#2022-09-01|1948.47
#2022-09-02|1999.61
#2022-09-05|1981.36
#2022-09-06|1978.30
#2022-09-07|1976.27
#2022-09-08|1990.13
#2022-09-09|2035.21
#2022-09-12|2072.20
#2022-09-13|2032.82
#2022-09-14|2006.91
#2022-09-15|2002.20
#2022-09-16|1971.70
#2022-09-19|1968.36
#2022-09-20|1941.75
#2022-09-21|1936.09
#2022-09-22|1882.22
#2022-09-23|1858.65
#2022-09-26|1830.97
#2022-09-27|1843.50
#2022-09-28|1875.59
#2022-09-29|1861.16
#2022-09-30|1879.70
#2022-10-03|1870.17
#2022-10-04|1940.36
#2022-10-05|1912.40
#2022-10-06|1889.84
#2022-10-07|1868.42
#2022-10-10|1846.42
#2022-10-11|1841.85
#2022-10-12|1839.54
#2022-10-13|1830.30
#2022-10-14|1850.62
#2022-10-17|1893.49
#2022-10-18|1910.55
#2022-10-19|1874.25
#2022-10-20|1877.22
#2022-10-21|1859.82
#2022-10-24|1899.39
#2022-10-25|1938.37
#2022-10-26|1962.97
#2022-10-27|1938.94
#2022-10-28|1936.82
#2022-10-31|1938.10
#2022-11-01|1931.80
#2022-11-02|1937.67
#2022-11-03|1892.65
#2022-11-04|1934.99
#2022-11-07|1944.92
#2022-11-08|1967.52
#2022-11-09|1984.99
#2022-11-10|2060.43
#2022-11-11|2105.79
#2022-11-14|2081.85
#2022-11-15|2087.28
#2022-11-16|2076.63
#2022-11-17|2048.26
#2022-11-18|2079.82
#2022-11-21|2069.62
#2022-11-22|2082.55
#2022-11-23|2111.45
#2022-11-24|2120.69
#2022-11-25|2116.58
#2022-11-28|2120.23
#2022-11-29|2087.36
#2022-11-30|2095.19
#2022-12-01|2146.91
#2022-12-02|2133.76
#2022-12-05|2135.43
#2022-12-06|2115.91
#2022-12-07|2097.57
#2022-12-08|2102.91
#2022-12-09|2121.77
#2022-12-12|2108.12
#2022-12-13|2149.54
#2022-12-14|2164.10
#2022-12-15|2097.17
#2022-12-16|2069.34
#2022-12-19|2068.96
#2022-12-20|2063.59
#2022-12-21|2097.06
#2022-12-22|2074.89
#2022-12-23|2073.41
#2022-12-26|2073.41
#2022-12-27|2090.79
#2022-12-28|2087.43
#2022-12-29|2106.75
#2022-12-30|2078.93
#2023-01-02|2078.93
#2023-01-03|2095.69
#2023-01-04|2147.12
#2023-01-05|2114.18
#2023-01-06|2144.65
#2023-01-09|2187.37
#2023-01-10|2166.32
#2023-01-11|2164.95
#2023-01-12|2180.46
#2023-01-13|2190.14
#2023-01-16|2219.26
#2023-01-17|2225.92
#2023-01-18|2234.81
#2023-01-19|2205.09
#2023-01-20|2201.50
#2023-01-23|2218.88
#2023-01-24|2215.27
#2023-01-25|2221.77
#2023-01-26|2199.34
#2023-01-27|2197.75
#2023-01-30|2208.06
#2023-01-31|2201.83
#2023-02-01|2197.54
#2023-02-02|2209.21
#2023-02-03|2208.92
#2023-02-06|2183.66
#2023-02-07|2183.78
#2023-02-08|2197.48
#2023-02-09|2193.63
#2023-02-10|2164.61
#2023-02-13|2189.15
#2023-02-14|2191.19
#2023-02-15|2189.62
#2023-02-16|2172.07
#2023-02-17|2180.69
#2023-02-20|2192.98
#2023-02-21|2189.77
#2023-02-22|2185.59
#2023-02-23|2165.69
#2023-02-24|2138.15
#2023-02-27|2151.38
#2023-02-28|2125.81
#2023-03-01|2113.98
#2023-03-02|2133.12
#2023-03-03|2141.16
#2023-03-06|2145.98
#2023-03-07|2112.96
#2023-03-08|2105.31
#2023-03-09|2113.84
#2023-03-10|2120.97
#2023-03-13|2117.23
#2023-03-14|2132.04
#2023-03-15|2074.24
#2023-03-16|2111.44
#2023-03-17|2097.01
#2023-03-20|2113.96
#2023-03-21|2148.39
#2023-03-22|2149.34
#2023-03-23|2157.60
#2023-03-24|2132.56
#2023-03-27|2167.68
#2023-03-28|2168.14
#2023-03-29|2196.54
#2023-03-30|2225.40
#2023-03-31|2239.74
#2023-04-03|2238.81
#2023-04-04|2246.96
#2023-04-05|2261.85
#2023-04-06|2283.69
#2023-04-07|2283.69
#2023-04-10|2266.39
#2023-04-11|2291.65
#2023-04-12|2311.21
#2023-04-13|2336.52
#2023-04-14|2344.14
#2023-04-17|2327.99
#2023-04-18|2339.19
#2023-04-19|2339.38
#2023-04-20|2357.56
#2023-04-21|2373.56
#2023-04-24|2400.84
#2023-04-25|2400.38
#2023-04-26|2375.99
#2023-04-27|2356.34
#2023-04-28|2388.48
#2023-05-01|2374.08
#2023-05-02|2374.21
#2023-05-03|2413.94
#2023-05-04|2403.68
#2023-05-05|2408.25
#2023-05-08|2423.72
#2023-05-09|2414.01
#2023-05-10|2397.99
#2023-05-11|2399.94
#2023-05-12|2401.86
#2023-05-15|2408.50
#2023-05-16|2396.68
#2023-05-17|2370.56
#2023-05-18|2353.55
#2023-05-19|2387.41
#2023-05-22|2391.95
#2023-05-23|2373.90
#2023-05-24|2341.30
#2023-05-25|2328.76
#2023-05-26|2347.53
#2023-05-29|2355.32
#2023-05-30|2323.25
#2023-05-31|2283.78
#2023-06-01|2312.67
#2023-06-02|2347.53
#2023-06-05|2342.62
#2023-06-06|2347.32
#2023-06-07|2325.44
#2023-06-08|2334.56
#2023-06-09|2321.72
#2023-06-12|2313.39
#2023-06-13|2328.31
#2023-06-14|2339.81
#2023-06-15|2355.61
#2023-06-16|2372.78
#2023-06-19|2350.77
#2023-06-20|2325.55
#2023-06-21|2328.43
#2023-06-22|2325.58
#2023-06-23|2330.46
#2023-06-26|2322.70
#2023-06-27|2320.56
#2023-06-28|2324.98
#2023-06-29|2322.90
#2023-06-30|2352.03
#2023-07-03|2335.72
#2023-07-04|2336.01
#2023-07-05|2325.35
#2023-07-06|2285.84
#2023-07-07|2278.84
#2023-07-10|2292.63
#2023-07-11|2317.15
#2023-07-12|2368.69
#2023-07-13|2393.87
#2023-07-14|2408.96
#2023-07-17|2377.77
#2023-07-18|2411.93
#2023-07-19|2408.53
#2023-07-20|2406.85
#2023-07-21|2407.67
#2023-07-24|2401.38
#2023-07-25|2410.65
#2023-07-26|2408.44
#2023-07-27|2433.14
#2023-07-28|2425.70
#2023-07-31|2426.00
#2023-08-01|2403.26
#2023-08-02|2377.47
#2023-08-03|2355.15
#2023-08-04|2365.56
#2023-08-07|2361.35
#2023-08-08|2346.98
#2023-08-09|2349.87
#2023-08-10|2372.14
#2023-08-11|2351.74
#2023-08-14|2346.99
#2023-08-15|2328.05
#2023-08-16|2322.09
#2023-08-17|2301.04
#2023-08-18|2285.25
#2023-08-21|2288.46
#2023-08-22|2294.03
#2023-08-23|2315.65
#2023-08-24|2310.23
#2023-08-25|2294.34
#2023-08-28|2316.02
#2023-08-29|2340.18
#2023-08-30|2349.14
#2023-08-31|2338.39
#2023-09-01|2324.80
#2023-09-04|2318.92
#2023-09-05|2287.34
#2023-09-06|2270.13
#2023-09-07|2285.37
#2023-09-08|2280.20
#2023-09-11|2286.05
#2023-09-12|2283.82
#2023-09-13|2280.49
#2023-09-14|2299.86
#2023-09-15|2312.63
#2023-09-18|2290.42
#2023-09-19|2285.70
#2023-09-20|2315.40
#2023-09-21|2281.09
#2023-09-22|2258.39
#2023-09-25|2240.22
#2023-09-26|2225.37
#2023-09-27|2192.97
#2023-09-28|2205.90
#2023-09-29|2219.89
#2023-10-02|2190.01
#2023-10-03|2165.20
#2023-10-04|2168.66
#2023-10-05|2186.76
#2023-10-06|2191.89
#2023-10-09|2205.57
#2023-10-10|2246.75
#2023-10-11|2265.62
#2023-10-12|2242.14
#2023-10-13|2231.11
#2023-10-16|2238.56
#2023-10-17|2227.55
#2023-10-18|2206.05
#2023-10-19|2161.20
#2023-10-20|2154.90
#2023-10-23|2147.36
#2023-10-24|2152.83
#2023-10-25|2154.02
#2023-10-26|2135.81
#2023-10-27|2114.56
#2023-10-30|2128.38
#2023-10-31|2110.73
#2023-11-01|2133.35
#2023-11-02|2160.25
#2023-11-03|2174.49
#2023-11-06|2178.09
#2023-11-07|2169.45
#2023-11-08|2180.99
#2023-11-09|2188.58
#2023-11-10|2161.37
#2023-11-13|2169.50
#2023-11-14|2220.22
#2023-11-15|2233.10
#2023-11-16|2216.37
#2023-11-17|2237.32
#2023-11-20|2243.62
#2023-11-21|2257.60
#2023-11-22|2258.94
#2023-11-23|2269.75
#2023-11-24|2279.76
#2023-11-27|2269.35
#2023-11-28|2263.11
#2023-11-29|2279.51
#2023-11-30|2302.27
#2023-12-01|2300.80
#2023-12-04|2310.70
#2023-12-05|2311.24
#2023-12-06|2319.20
#2023-12-07|2303.65
#2023-12-08|2318.06
#2023-12-11|2329.14
#2023-12-12|2341.51
#2023-12-13|2349.21
#2023-12-14|2380.23
#2023-12-15|2373.66
#2023-12-18|2363.50
#2023-12-19|2381.66
#2023-12-20|2377.12
#2023-12-21|2386.36
#2023-12-22|2394.70
#2023-12-25|2394.70
#2023-12-26|2395.26
#2023-12-27|2413.44
#2023-12-28|2428.63
#2023-12-29|2430.45
#2024-01-01|2430.45
#2024-01-02|2410.40
#2024-01-03|2410.56
#2024-01-04|2421.66
#2024-01-05|2428.47
#2024-01-08|2440.03
#2024-01-09|2427.42
#2024-01-10|2429.25
#2024-01-11|2396.91
#2024-01-12|2423.90
#2024-01-15|2407.66
#2024-01-16|2402.59
#2024-01-17|2366.36
#2024-01-18|2370.75
#2024-01-19|2363.05
#2024-01-22|2387.49
#2024-01-23|2357.19
#2024-01-24|2389.00
#2024-01-25|2379.01
#2024-01-26|2432.38
#2024-01-29|2440.95
#2024-01-30|2443.47
#2024-01-31|2436.15
#2024-02-01|2402.17
#2024-02-02|2395.82
#2024-02-05|2388.91
#2024-02-06|2384.30
#2024-02-07|2372.49
#2024-02-08|2350.25
#2024-02-09|2336.04
#2024-02-12|2350.34
#2024-02-13|2316.73
#2024-02-14|2331.86
#2024-02-15|2363.13
#2024-02-16|2366.28
#2024-02-19|2381.98
#2024-02-20|2398.89
#2024-02-21|2389.67
#2024-02-22|2372.30
#2024-02-23|2397.56
#2024-02-26|2389.56
#2024-02-27|2388.74
#2024-02-28|2381.70
#2024-02-29|2383.40
#2024-03-01|2383.58
#2024-03-04|2382.23
#2024-03-05|2383.61
#2024-03-06|2403.69
#2024-03-07|2433.01
#2024-03-08|2457.26
#2024-03-11|2456.01
#2024-03-12|2469.40
#2024-03-13|2478.63
#2024-03-14|2462.78
#2024-03-15|2453.57
#2024-03-18|2436.99
#2024-03-19|2420.33
#2024-03-20|2419.43
#2024-03-21|2415.52
#2024-03-22|2407.82
#2024-03-25|2409.66
#2024-03-26|2405.42
#2024-03-27|2404.54
#2024-03-28|2423.80
#2024-03-29|2423.80
#2024-04-01|2412.68
#2024-04-02|2381.71
#2024-04-03|2385.56
#2024-04-04|2404.85
#2024-04-05|2372.37
#2024-04-08|2373.99
#2024-04-09|2370.05
#2024-04-10|2346.54
#2024-04-11|2342.06
#2024-04-12|2331.81
#2024-04-15|2328.45
#2024-04-16|2295.41
#2024-04-17|2303.79
#2024-04-18|2306.13
#2024-04-19|2328.23
#2024-04-22|2344.39
#2024-04-23|2375.83
#2024-04-24|2346.39
#2024-04-25|2324.79
#2024-04-26|2338.99
#2024-04-29|2344.38
#2024-04-30|2316.76
#2024-05-01|2311.22
#2024-05-02|2313.36
#2024-05-03|2346.83
#2024-05-06|2355.57
#2024-05-07|2388.17
#2024-05-08|2402.76
#2024-05-09|2406.21
#2024-05-10|2436.68
#2024-05-13|2447.14
#2024-05-14|2448.56
#2024-05-15|2474.61
#2024-05-16|2484.31
#2024-05-17|2499.42
#2024-05-20|2494.20
#2024-05-21|2485.75
#2024-05-22|2461.80
#2024-05-23|2462.85
#2024-05-24|2453.39
#2024-05-27|2461.75
#2024-05-28|2450.44
#2024-05-29|2428.58
#2024-05-30|2473.64
#2024-05-31|2503.74
#2024-06-03|2520.71
#2024-06-04|2539.77
#2024-06-05|2556.47
#2024-06-06|2583.19
#2024-06-07|2573.57
#2024-06-10|2545.88
#2024-06-11|2526.42
#2024-06-12|2569.17
#2024-06-13|2544.93
#2024-06-14|2548.04
#2024-06-17|2533.36
#2024-06-18|2562.20
#2024-06-19|2566.86
#2024-06-20|2563.64
#2024-06-21|2531.02
#2024-06-24|2559.70
#2024-06-25|2542.60
#2024-06-26|2518.27
#2024-06-27|2516.48
#2024-06-28|2509.30
#2024-07-01|2505.82
#2024-07-02|2501.93
#2024-07-03|2510.65
#2024-07-04|2524.08
#2024-07-05|2518.53
#2024-07-08|2529.50
#2024-07-09|2525.26
#2024-07-10|2544.54
#2024-07-11|2581.75
#2024-07-12|2602.85
#2024-07-15|2582.19
#2024-07-16|2575.58
#2024-07-17|2621.49
#2024-07-18|2610.48
#2024-07-19|2581.83
#2024-07-22|2605.42
#2024-07-23|2592.34
#2024-07-24|2601.58
#2024-07-25|2593.93
#2024-07-26|2612.96
#2024-07-29|2597.11
#2024-07-30|2612.63
#2024-07-31|2636.58
#2024-08-01|2655.13
#2024-08-02|2610.40
#2024-08-05|2566.42
#2024-08-06|2547.59
#2024-08-07|2582.16
#2024-08-08|2579.99
#2024-08-09|2587.93
#2024-08-12|2579.24
#2024-08-13|2598.54
#2024-08-14|2639.82
#2024-08-15|2633.04
#2024-08-16|2649.01
#2024-08-19|2682.45
#2024-08-20|2699.83
#2024-08-21|2709.55
#2024-08-22|2724.88
#2024-08-23|2744.72
#2024-08-26|2752.01
#2024-08-27|2752.50
#2024-08-28|2766.29
#2024-08-29|2759.62
#2024-08-30|2764.84
#2024-09-02|2759.52
#2024-09-03|2738.80
#2024-09-04|2707.68
#2024-09-05|2671.44
#2024-09-06|2664.14
#2024-09-09|2662.49
#2024-09-10|2658.28
#2024-09-11|2646.43
#2024-09-12|2640.95
#2024-09-13|2672.82
#2024-09-16|2673.18
#2024-09-17|2677.76
#2024-09-18|2667.80
#2024-09-19|2678.96
#2024-09-20|2643.93
#2024-09-23|2659.79
#2024-09-24|2685.22
#2024-09-25|2697.33
#2024-09-26|2714.61
#2024-09-27|2738.85
#2024-09-30|2718.93
#2024-10-01|2695.30
#2024-10-02|2686.47
#2024-10-03|2652.72
#2024-10-04|2633.36
#2024-10-07|2644.72
#2024-10-08|2639.49
#2024-10-09|2660.06
#2024-10-10|2654.74
#2024-10-11|2674.73
#2024-10-14|2678.93
#2024-10-15|2673.41
#2024-10-16|2659.95
#2024-10-17|2682.22
#2024-10-18|2686.84
#2024-10-21|2672.97
#2024-10-22|2652.93
#2024-10-23|2644.65
#2024-10-24|2653.10
#2024-10-25|2656.00
#2024-10-28|2665.42
#2024-10-29|2626.85
#2024-10-30|2603.02
#2024-10-31|2569.05
#2024-11-01|2590.29
#2024-11-04|2597.84
#2024-11-05|2585.99
#2024-11-06|2551.66
#2024-11-07|2576.72
#2024-11-08|2545.52
#2024-11-11|2549.64
#2024-11-12|2501.94
#2024-11-13|2497.03
#2024-11-14|2501.72
#2024-11-15|2466.20
#2024-11-18|2474.96
#2024-11-19|2466.11
#2024-11-20|2456.02
#2024-11-21|2467.16
#2024-11-22|2468.75
#2024-11-25|2478.78
#2024-11-26|2468.93
#2024-11-27|2491.73
#2024-11-28|2499.31
#2024-11-29|2517.56
#2024-12-02|2511.44
#2024-12-03|2521.30
#2024-12-04|2514.99
#2024-12-05|2527.44
#2024-12-06|2532.15
#2024-12-09|2531.25
#2024-12-10|2488.27
#2024-12-11|2490.70
#2024-12-12|2485.91
#2024-12-13|2467.73
#2024-12-16|2473.22
#2024-12-17|2475.01
#2024-12-18|2458.24
#2024-12-19|2397.74
#2024-12-20|2400.14
#2024-12-23|2407.33
#2024-12-24|2405.32
#2024-12-25|2405.32
#2024-12-26|2406.39
#2024-12-27|2426.07
#2024-12-30|2414.80
#2024-12-31|2415.87
#2025-01-01|2415.87
#2025-01-02|2403.67
#2025-01-03|2408.83
#2025-01-06|2438.28
#2025-01-07|2459.00
#2025-01-08|2460.58
#2025-01-09|2469.65
#2025-01-10|2429.99
#2025-01-13|2402.51
#2025-01-14|2416.82
#2025-01-15|2438.76
#2025-01-16|2475.38
#2025-01-17|2479.80
#2025-01-20|2505.28
#2025-01-21|2522.28
#2025-01-22|2543.99
#2025-01-23|2550.54
#2025-01-24|2568.29
#2025-01-27|2605.51
#2025-01-28|2600.14
#2025-01-29|2611.46
#2025-01-30|2626.10
#2025-01-31|2622.13
#2025-02-03|2602.34
#2025-02-04|2603.20
#2025-02-05|2639.09
#2025-02-06|2635.04
#2025-02-07|2617.20
#2025-02-10|2620.56
#2025-02-11|2626.05
#2025-02-12|2630.08
#2025-02-13|2702.45
#2025-02-14|2700.72
#2025-02-17|2698.41
#2025-02-18|2701.22
#2025-02-19|2676.35
#2025-02-20|2691.51
#2025-02-21|2722.46
#2025-02-24|2730.87
#2025-02-25|2757.99
#2025-02-26|2759.26
#2025-02-27|2724.38
#2025-02-28|2728.92
#2025-03-03|2775.07
#2025-03-04|2771.15
#2025-03-05|2794.09
#2025-03-06|2783.30
#2025-03-07|2818.81
#2025-03-10|2797.19
#2025-03-11|2744.57
#2025-03-12|2775.95
#2025-03-13|2761.24
#2025-03-14|2779.45
#2025-03-17|2824.83
#2025-03-18|2838.67
#2025-03-19|2823.73
#2025-03-20|2827.28
#2025-03-21|2821.50
#2025-03-24|2802.46
#2025-03-25|2813.11
#2025-03-26|2793.79
#2025-03-27|2796.70
#2025-03-28|2795.88
#2025-03-31|2734.63
#2025-04-01|2760.11
#2025-04-02|2738.04
#2025-04-03|2675.61
#2025-04-04|2612.94
#2025-04-07|2463.74
#2025-04-08|2540.79
#2025-04-09|2485.09
#2025-04-10|2586.94
#2025-04-11|2654.53
#2025-04-14|2708.37
#2025-04-15|2743.79
#2025-04-16|2749.28
#2025-04-17|2748.26
#2025-04-18|2748.26
#2025-04-21|2789.77
#2025-04-22|2784.46
#2025-04-23|2773.31
#2025-04-24|2802.08
#2025-04-25|2798.08
#2025-04-28|2833.07
#2025-04-29|2847.40
#2025-04-30|2870.74
#2025-05-01|2834.18
#2025-05-02|2894.65
#2025-05-05|2893.53
#2025-05-06|2885.98
#2025-05-07|2870.71
#2025-05-08|2832.35
#2025-05-09|2831.42
#2025-05-12|2813.01
#2025-05-13|2806.32
#2025-05-14|2801.60
#2025-05-15|2832.48
#2025-05-16|2852.74
#2025-05-19|2884.98
#2025-05-20|2901.07
#2025-05-21|2917.63
#2025-05-22|2876.29
#2025-05-23|2890.02
#2025-05-26|2921.63
#2025-05-27|2899.63
#2025-05-28|2869.37
#2025-05-29|2874.77
#2025-05-30|2896.33
#2025-06-02|2907.83
#2025-06-03|2895.11
#2025-06-04|2925.91
#2025-06-05|2923.98
#2025-06-06|2924.03
#2025-06-09|2929.73
#2025-06-10|2924.54
#2025-06-11|2923.29
#2025-06-12|2951.00
#2025-06-13|2913.12
#2025-06-16|2903.10
#2025-06-17|2865.70
#2025-06-18|2845.40
#2025-06-19|2821.29
#2025-06-20|2825.68
#2025-06-23|2835.67
#2025-06-24|2898.36
#2025-06-25|2870.06
#2025-06-26|2894.51
#2025-06-27|2919.39
#2025-06-30|2918.90
#2025-07-01|2941.41
#2025-07-02|2946.38
#2025-07-03|2932.44
#2025-07-04|2941.84
#2025-07-07|2924.80
#2025-07-08|2925.28
#2025-07-09|2945.59
#2025-07-10|2966.94
#2025-07-11|2921.80
#2025-07-14|2921.08
#2025-07-15|2897.08
#2025-07-16|2886.55
#2025-07-17|2895.49
#2025-07-18|2916.82
#2025-07-21|2915.34
#2025-07-22|2913.93
#2025-07-23|2965.47
#2025-07-24|2954.03
#2025-07-25|2924.18
#2025-07-28|2898.18
#2025-07-29|2888.25
#2025-07-30|2871.32
#2025-07-31|2842.17
#2025-08-01|2861.55
#2025-08-04|2850.01
#2025-08-05|2862.16
#2025-08-06|2833.79
#2025-08-07|2853.57
#2025-08-08|2858.89
#2025-08-11|2843.10
#2025-08-12|2858.08
#2025-08-13|2901.27
#2025-08-14|2896.07
#2025-08-15|2921.85
#2025-08-18|2914.82
#2025-08-19|2951.87
#2025-08-20|2978.36
#2025-08-21|2955.24
#2025-08-22|2983.84
#2025-08-25|2965.07
#2025-08-26|2951.85
#2025-08-27|2963.69
#2025-08-28|2973.32
#2025-08-29|2977.21
#2025-09-01|2970.32
#2025-09-02|2940.92
#2025-09-03|2967.12
#2025-09-04|3000.07
#2025-09-05|3030.13
#2025-09-08|3028.76
#2025-09-09|3015.60
#2025-09-10|2991.72
#2025-09-11|3016.27
#2025-09-12|2988.28
#2025-09-15|2982.86
#2025-09-16|2975.89
#2025-09-17|2978.59
#2025-09-18|2970.39
#2025-09-19|2978.80
#2025-09-22|2988.90
#2025-09-23|2981.28
#2025-09-24|2946.33
#2025-09-25|2899.14
#2025-09-26|2918.74
#2025-09-29|2941.28
#2025-09-30|2972.26
#2025-10-01|3028.98
#2025-10-02|3041.43
#2025-10-03|3073.36
#2025-10-06|3083.11
#2025-10-07|3069.39
#2025-10-08|3090.68
#2025-10-09|3069.21
#2025-10-10|3037.45
#2025-10-13|3035.83
#2025-10-14|3033.41
#2025-10-15|3067.84
#2025-10-16|3122.77
#2025-10-17|3118.85
#2025-10-20|3122.26
#2025-10-21|3099.19
#2025-10-22|3097.44
#2025-10-23|3084.84
#2025-10-24|3084.63
#2025-10-27|3067.02
#2025-10-28|3039.46
#2025-10-29|3012.39
#2025-10-30|2987.00
#2025-10-31|2967.79
#2025-11-03|2950.23
#2025-11-04|2962.61
#2025-11-05|2966.61
#2025-11-06|2967.92
#2025-11-07|2976.60
#2025-11-10|3009.39
#2025-11-11|3097.04
#2025-11-12|3131.35
#2025-11-13|3134.96
#2025-11-14|3107.76
#2025-11-17|3091.53
#2025-11-18|3055.73
#2025-11-19|3046.39
#2025-11-20|3040.17
#2025-11-21|3051.92
#2025-11-24|3059.59
#2025-11-25|3087.83
#2025-11-26|3109.09
#2025-11-27|3111.29
#2025-11-28|3120.08
#2025-12-01|3126.17
#2025-12-02|3127.84
#2025-12-03|3137.27
#2025-12-04|3143.17
#2025-12-05|3138.55
#2025-12-08|3137.84
#2025-12-09|3130.32
#2025-12-10|3145.50
#2025-12-11|3173.68
#2025-12-12|3163.34
#2025-12-15|3203.35
#2025-12-16|3206.06
#2025-12-17|3207.83
#2025-12-18|3237.30
#2025-12-19|3239.78
#2025-12-22|3251.89
#2025-12-23|3282.28
#2025-12-24|3286.44
#2025-12-25|3286.44
#2025-12-26|3286.44
#2025-12-29|3283.10
#2025-12-30|3283.23
#2025-12-31|3277.84
#2026-01-01|3277.84
#2026-01-02|3285.72
#2026-01-05|3266.43
#2026-01-06|3280.69
#2026-01-07|3276.73
#2026-01-08|3278.45
#2026-01-09|3284.47
#2026-01-12|3305.63
#2026-01-13|3274.52
#2026-01-14|3304.80
#2026-01-15|3288.35
#2026-01-16|3277.31
#2026-01-19|3268.81
#2026-01-20|3272.16
#2026-01-21|3253.93
#2026-01-22|3283.98
#2026-01-23|3271.92
#2026-01-26|3335.25
#2026-01-27|3381.01
#2026-01-28|3322.51
#2026-01-29|3361.36
#2026-01-30|3363.36
#2026-02-02|3369.99
#2026-02-03|3387.82
#2026-02-04|3407.28
#2026-02-05|3397.46
#2026-02-06|3410.94
#2026-02-09|3452.44
#2026-02-10|3457.29
#2026-02-11|3428.03
#2026-02-12|3454.85
#2026-02-13|3460.80
#2026-02-16|3479.90
#2026-02-17|3488.59
#2026-02-18|3505.92
#2026-02-19|3486.05
#2026-02-20|3501.73
#2026-02-23|3506.47
#2026-02-24|3532.24
#2026-02-25|3534.05
#2026-02-26|3516.80
#2026-02-27|3561.49
#2026-03-02|3465.91
#2026-03-03|3340.87
#2026-03-04|3388.18
#2026-03-05|3331.02
#2026-03-06|3293.97
#2026-03-09|3273.95
#2026-03-10|3312.40
#2026-03-11|3262.77
#2026-03-12|3235.41
#2026-03-13|3213.12
#2026-03-16|3226.17
#2026-03-17|3257.78
#2026-03-18|3193.00
#2026-03-19|3104.00
#2026-03-20|3084.63
#2026-03-23|3107.85
#2026-03-24|3123.39
#2026-03-25|3173.47
#2026-03-26|3150.35
#2026-03-27|3123.30
#2026-03-30|3134.58
#2026-03-31|3150.15
#2026-04-01|3246.00
#2026-04-02|3219.56
#2026-04-03|3219.56
#2026-04-06|3223.60
#2026-04-07|3166.04
#2026-04-08|3289.38
#2026-04-09|3292.67
#2026-04-10|3315.46
#2026-04-13|3313.67
#2026-04-14|3375.99
#2026-04-15|3354.59
#2026-04-16|3326.45
#2026-04-17|3412.13
#2026-04-20|3399.98
#2026-04-21|3357.92
#2026-04-22|3324.43
#2026-04-23|3375.97
#2026-04-24|3345.80
#2026-04-27|3351.30
#2026-04-28|3320.25
#2026-04-29|3293.57
#2026-04-30|3359.72
#2026-05-01|3372.88
#2026-05-04|3328.68
#2026-05-05|3347.48
#2026-05-06|3416.23
#2026-05-07|3386.20
#2026-05-08|3374.95
#2026-05-11|3377.84
#2026-05-12|3372.46
#2026-05-13|3390.18
#2026-05-14|3388.01
#2026-05-15|3373.70
#2026-05-18|3380.82
#2026-05-19|3397.91
#2026-05-20|3421.38
#2026-05-21|3422.79
#2026-05-22|3448.05
#2026-05-25|3460.59
#2026-05-26|3451.94