Table Data - NASDAQ Switzerland Large Mid Cap Net Total Return Index
| Title | NASDAQ Switzerland Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCHLMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:43 PM CDT |
| Notes | For more information about this series, see: NQCHLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 363.31 |
| 2001-04-02 | 355.56 |
| 2001-04-03 | 349.06 |
| 2001-04-04 | 352.58 |
| 2001-04-05 | 358.65 |
| 2001-04-06 | 358.33 |
| 2001-04-09 | 365.03 |
| 2001-04-10 | 366.78 |
| 2001-04-11 | 369.48 |
| 2001-04-12 | 373.37 |
| 2001-04-13 | . |
| 2001-04-16 | 369.57 |
| 2001-04-17 | 368.04 |
| 2001-04-18 | 367.70 |
| 2001-04-19 | 371.72 |
| 2001-04-20 | 374.38 |
| 2001-04-23 | 369.44 |
| 2001-04-24 | 373.12 |
| 2001-04-25 | 371.14 |
| 2001-04-26 | 371.45 |
| 2001-04-27 | 369.75 |
| 2001-04-30 | 370.83 |
| 2001-05-01 | 371.94 |
| 2001-05-02 | 373.37 |
| 2001-05-03 | 370.63 |
| 2001-05-04 | 374.09 |
| 2001-05-07 | 378.49 |
| 2001-05-08 | 373.98 |
| 2001-05-09 | 370.64 |
| 2001-05-10 | 376.80 |
| 2001-05-11 | 376.19 |
| 2001-05-14 | 373.33 |
| 2001-05-15 | 379.02 |
| 2001-05-16 | 382.47 |
| 2001-05-17 | 384.17 |
| 2001-05-18 | 383.53 |
| 2001-05-21 | 383.93 |
| 2001-05-22 | 382.44 |
| 2001-05-23 | 381.02 |
| 2001-05-24 | 380.08 |
| 2001-05-25 | 378.33 |
| 2001-05-28 | . |
| 2001-05-29 | 374.60 |
| 2001-05-30 | 373.61 |
| 2001-05-31 | 367.16 |
| 2001-06-01 | 368.70 |
| 2001-06-04 | 369.55 |
| 2001-06-05 | 373.98 |
| 2001-06-06 | 371.12 |
| 2001-06-07 | 372.51 |
| 2001-06-08 | 369.64 |
| 2001-06-11 | 365.56 |
| 2001-06-12 | 363.39 |
| 2001-06-13 | 366.83 |
| 2001-06-14 | 364.91 |
| 2001-06-15 | 364.14 |
| 2001-06-18 | 362.77 |
| 2001-06-19 | 358.95 |
| 2001-06-20 | 355.04 |
| 2001-06-21 | 356.49 |
| 2001-06-22 | 354.64 |
| 2001-06-25 | 357.53 |
| 2001-06-26 | 352.69 |
| 2001-06-27 | 348.86 |
| 2001-06-28 | 351.52 |
| 2001-06-29 | 354.51 |
| 2001-07-02 | 358.20 |
| 2001-07-03 | 354.63 |
| 2001-07-04 | . |
| 2001-07-05 | 344.52 |
| 2001-07-06 | 341.34 |
| 2001-07-09 | 343.05 |
| 2001-07-10 | 341.35 |
| 2001-07-11 | 340.66 |
| 2001-07-12 | 344.20 |
| 2001-07-13 | 344.69 |
| 2001-07-16 | 345.92 |
| 2001-07-17 | 342.65 |
| 2001-07-18 | 350.11 |
| 2001-07-19 | 355.99 |
| 2001-07-20 | 354.78 |
| 2001-07-23 | 352.21 |
| 2001-07-24 | 346.95 |
| 2001-07-25 | 343.16 |
| 2001-07-26 | 342.34 |
| 2001-07-27 | 345.37 |
| 2001-07-30 | 348.28 |
| 2001-07-31 | 349.61 |
| 2001-08-01 | 355.08 |
| 2001-08-02 | 357.33 |
| 2001-08-03 | 356.19 |
| 2001-08-06 | 355.01 |
| 2001-08-07 | 353.56 |
| 2001-08-08 | 352.98 |
| 2001-08-09 | 349.61 |
| 2001-08-10 | 345.86 |
| 2001-08-13 | 351.05 |
| 2001-08-14 | 356.35 |
| 2001-08-15 | 359.10 |
| 2001-08-16 | 356.39 |
| 2001-08-17 | 355.24 |
| 2001-08-20 | 351.99 |
| 2001-08-21 | 357.54 |
| 2001-08-22 | 356.29 |
| 2001-08-23 | 351.09 |
| 2001-08-24 | 356.05 |
| 2001-08-27 | 357.27 |
| 2001-08-28 | 352.70 |
| 2001-08-29 | 348.30 |
| 2001-08-30 | 344.87 |
| 2001-08-31 | 347.77 |
| 2001-09-03 | . |
| 2001-09-04 | 340.33 |
| 2001-09-05 | 337.47 |
| 2001-09-06 | 332.19 |
| 2001-09-07 | 328.78 |
| 2001-09-10 | 320.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 317.15 |
| 2001-09-18 | 315.22 |
| 2001-09-19 | 313.69 |
| 2001-09-20 | 299.73 |
| 2001-09-21 | 286.51 |
| 2001-09-24 | 301.19 |
| 2001-09-25 | 313.16 |
| 2001-09-26 | 315.50 |
| 2001-09-27 | 320.71 |
| 2001-09-28 | 329.71 |
| 2001-10-01 | 324.26 |
| 2001-10-02 | 323.21 |
| 2001-10-03 | 322.85 |
| 2001-10-04 | 328.04 |
| 2001-10-05 | 326.73 |
| 2001-10-08 | 327.68 |
| 2001-10-09 | 325.97 |
| 2001-10-10 | 325.51 |
| 2001-10-11 | 329.02 |
| 2001-10-12 | 326.84 |
| 2001-10-15 | 325.69 |
| 2001-10-16 | 325.85 |
| 2001-10-17 | 326.96 |
| 2001-10-18 | 329.81 |
| 2001-10-19 | 327.05 |
| 2001-10-22 | 330.26 |
| 2001-10-23 | 334.17 |
| 2001-10-24 | 335.32 |
| 2001-10-25 | 333.15 |
| 2001-10-26 | 335.80 |
| 2001-10-29 | 334.31 |
| 2001-10-30 | 329.88 |
| 2001-10-31 | 330.62 |
| 2001-11-01 | 333.49 |
| 2001-11-02 | 333.87 |
| 2001-11-05 | 336.93 |
| 2001-11-06 | 337.51 |
| 2001-11-07 | 339.87 |
| 2001-11-08 | 345.88 |
| 2001-11-09 | 343.38 |
| 2001-11-12 | 338.43 |
| 2001-11-13 | 340.62 |
| 2001-11-14 | 342.88 |
| 2001-11-15 | 348.71 |
| 2001-11-16 | 352.25 |
| 2001-11-19 | 352.87 |
| 2001-11-20 | 348.72 |
| 2001-11-21 | 347.19 |
| 2001-11-22 | . |
| 2001-11-23 | 343.58 |
| 2001-11-26 | 345.20 |
| 2001-11-27 | 343.08 |
| 2001-11-28 | 338.80 |
| 2001-11-29 | 337.77 |
| 2001-11-30 | 336.65 |
| 2001-12-03 | 335.31 |
| 2001-12-04 | 343.09 |
| 2001-12-05 | 346.74 |
| 2001-12-06 | 347.38 |
| 2001-12-07 | 345.30 |
| 2001-12-10 | 339.10 |
| 2001-12-11 | 338.64 |
| 2001-12-12 | 340.77 |
| 2001-12-13 | 338.71 |
| 2001-12-14 | 336.68 |
| 2001-12-17 | 343.58 |
| 2001-12-18 | 340.90 |
| 2001-12-19 | 335.86 |
| 2001-12-20 | 342.52 |
| 2001-12-21 | 342.72 |
| 2001-12-24 | 335.36 |
| 2001-12-25 | . |
| 2001-12-26 | 335.30 |
| 2001-12-27 | 340.37 |
| 2001-12-28 | 339.54 |
| 2001-12-31 | 343.32 |
| 2002-01-01 | . |
| 2002-01-02 | 345.23 |
| 2002-01-03 | 344.20 |
| 2002-01-04 | 343.96 |
| 2002-01-07 | 343.45 |
| 2002-01-08 | 338.56 |
| 2002-01-09 | 339.86 |
| 2002-01-10 | 340.49 |
| 2002-01-11 | 343.09 |
| 2002-01-14 | 337.85 |
| 2002-01-15 | 336.39 |
| 2002-01-16 | 332.79 |
| 2002-01-17 | 336.56 |
| 2002-01-18 | 335.76 |
| 2002-01-21 | . |
| 2002-01-22 | 334.17 |
| 2002-01-23 | 336.26 |
| 2002-01-24 | 338.57 |
| 2002-01-25 | 332.22 |
| 2002-01-28 | 332.97 |
| 2002-01-29 | 328.46 |
| 2002-01-30 | 322.26 |
| 2002-01-31 | 322.71 |
| 2002-02-01 | 320.99 |
| 2002-02-04 | 320.74 |
| 2002-02-05 | 320.02 |
| 2002-02-06 | 318.71 |
| 2002-02-07 | 325.50 |
| 2002-02-08 | 327.25 |
| 2002-02-11 | 330.23 |
| 2002-02-12 | 328.30 |
| 2002-02-13 | 329.96 |
| 2002-02-14 | 333.53 |
| 2002-02-15 | 334.50 |
| 2002-02-18 | . |
| 2002-02-19 | 325.83 |
| 2002-02-20 | 322.39 |
| 2002-02-21 | 323.77 |
| 2002-02-22 | 323.69 |
| 2002-02-25 | 324.75 |
| 2002-02-26 | 322.85 |
| 2002-02-27 | 326.51 |
| 2002-02-28 | 329.15 |
| 2002-03-01 | 328.84 |
| 2002-03-04 | 334.96 |
| 2002-03-05 | 333.69 |
| 2002-03-06 | 336.11 |
| 2002-03-07 | 341.15 |
| 2002-03-08 | 343.45 |
| 2002-03-11 | 341.81 |
| 2002-03-12 | 338.97 |
| 2002-03-13 | 342.23 |
| 2002-03-14 | 348.62 |
| 2002-03-15 | 350.45 |
| 2002-03-18 | 352.01 |
| 2002-03-19 | 352.45 |
| 2002-03-20 | 352.37 |
| 2002-03-21 | 351.08 |
| 2002-03-22 | 351.01 |
| 2002-03-25 | 349.79 |
| 2002-03-26 | 350.29 |
| 2002-03-27 | 348.88 |
| 2002-03-28 | 349.67 |
| 2002-03-29 | . |
| 2002-04-01 | 353.70 |
| 2002-04-02 | 354.98 |
| 2002-04-03 | 356.34 |
| 2002-04-04 | 355.99 |
| 2002-04-05 | 353.45 |
| 2002-04-08 | 348.12 |
| 2002-04-09 | 351.15 |
| 2002-04-10 | 353.93 |
| 2002-04-11 | 351.75 |
| 2002-04-12 | 349.77 |
| 2002-04-15 | 350.98 |
| 2002-04-16 | 354.88 |
| 2002-04-17 | 357.47 |
| 2002-04-18 | 359.18 |
| 2002-04-19 | 358.19 |
| 2002-04-22 | 358.56 |
| 2002-04-23 | 358.31 |
| 2002-04-24 | 359.88 |
| 2002-04-25 | 358.09 |
| 2002-04-26 | 354.98 |
| 2002-04-29 | 358.10 |
| 2002-04-30 | 358.58 |
| 2002-05-01 | 362.05 |
| 2002-05-02 | 360.56 |
| 2002-05-03 | 366.57 |
| 2002-05-06 | 365.66 |
| 2002-05-07 | 358.55 |
| 2002-05-08 | 364.12 |
| 2002-05-09 | 364.70 |
| 2002-05-10 | 363.36 |
| 2002-05-13 | 364.37 |
| 2002-05-14 | 363.01 |
| 2002-05-15 | 368.08 |
| 2002-05-16 | 370.18 |
| 2002-05-17 | 372.69 |
| 2002-05-20 | 371.14 |
| 2002-05-21 | 371.13 |
| 2002-05-22 | 372.43 |
| 2002-05-23 | 368.36 |
| 2002-05-24 | 368.79 |
| 2002-05-27 | . |
| 2002-05-28 | 370.86 |
| 2002-05-29 | 371.53 |
| 2002-05-30 | 371.36 |
| 2002-05-31 | 371.96 |
| 2002-06-03 | 370.92 |
| 2002-06-04 | 365.25 |
| 2002-06-05 | 361.26 |
| 2002-06-06 | 361.70 |
| 2002-06-07 | 356.30 |
| 2002-06-10 | 356.54 |
| 2002-06-11 | 358.33 |
| 2002-06-12 | 348.62 |
| 2002-06-13 | 343.59 |
| 2002-06-14 | 340.76 |
| 2002-06-17 | 348.59 |
| 2002-06-18 | 345.26 |
| 2002-06-19 | 342.93 |
| 2002-06-20 | 335.61 |
| 2002-06-21 | 338.20 |
| 2002-06-24 | 329.53 |
| 2002-06-25 | 338.18 |
| 2002-06-26 | 335.76 |
| 2002-06-27 | 338.17 |
| 2002-06-28 | 355.66 |
| 2002-07-01 | 355.94 |
| 2002-07-02 | 348.89 |
| 2002-07-03 | 338.81 |
| 2002-07-04 | . |
| 2002-07-05 | 353.92 |
| 2002-07-08 | 357.61 |
| 2002-07-09 | 357.12 |
| 2002-07-10 | 343.47 |
| 2002-07-11 | 330.47 |
| 2002-07-12 | 334.21 |
| 2002-07-15 | 324.53 |
| 2002-07-16 | 318.85 |
| 2002-07-17 | 323.37 |
| 2002-07-18 | 322.24 |
| 2002-07-19 | 306.29 |
| 2002-07-22 | 287.96 |
| 2002-07-23 | 279.26 |
| 2002-07-24 | 280.35 |
| 2002-07-25 | 300.36 |
| 2002-07-26 | 303.39 |
| 2002-07-29 | 313.62 |
| 2002-07-30 | 313.33 |
| 2002-07-31 | 310.74 |
| 2002-08-01 | 305.87 |
| 2002-08-02 | 302.55 |
| 2002-08-05 | 291.33 |
| 2002-08-06 | 300.40 |
| 2002-08-07 | 297.57 |
| 2002-08-08 | 307.87 |
| 2002-08-09 | 313.53 |
| 2002-08-12 | 310.02 |
| 2002-08-13 | 314.32 |
| 2002-08-14 | 315.39 |
| 2002-08-15 | 321.64 |
| 2002-08-16 | 320.94 |
| 2002-08-19 | 326.38 |
| 2002-08-20 | 316.59 |
| 2002-08-21 | 324.81 |
| 2002-08-22 | 323.19 |
| 2002-08-23 | 321.76 |
| 2002-08-26 | 318.07 |
| 2002-08-27 | 325.02 |
| 2002-08-28 | 311.49 |
| 2002-08-29 | 304.67 |
| 2002-08-30 | 308.74 |
| 2002-09-02 | . |
| 2002-09-03 | 296.05 |
| 2002-09-04 | 298.21 |
| 2002-09-05 | 298.18 |
| 2002-09-06 | 305.48 |
| 2002-09-09 | 300.00 |
| 2002-09-10 | 302.67 |
| 2002-09-11 | 308.48 |
| 2002-09-12 | 299.13 |
| 2002-09-13 | 292.93 |
| 2002-09-16 | 290.25 |
| 2002-09-17 | 285.81 |
| 2002-09-18 | 283.41 |
| 2002-09-19 | 280.42 |
| 2002-09-20 | 281.26 |
| 2002-09-23 | 270.69 |
| 2002-09-24 | 270.63 |
| 2002-09-25 | 274.56 |
| 2002-09-26 | 288.30 |
| 2002-09-27 | 288.46 |
| 2002-09-30 | 286.97 |
| 2002-10-01 | 281.53 |
| 2002-10-02 | 289.25 |
| 2002-10-03 | 286.48 |
| 2002-10-04 | 277.84 |
| 2002-10-07 | 271.42 |
| 2002-10-08 | 265.34 |
| 2002-10-09 | 264.25 |
| 2002-10-10 | 270.06 |
| 2002-10-11 | 284.16 |
| 2002-10-14 | 282.36 |
| 2002-10-15 | 296.55 |
| 2002-10-16 | 292.05 |
| 2002-10-17 | 292.93 |
| 2002-10-18 | 291.24 |
| 2002-10-21 | 289.04 |
| 2002-10-22 | 288.11 |
| 2002-10-23 | 280.95 |
| 2002-10-24 | 288.01 |
| 2002-10-25 | 291.82 |
| 2002-10-28 | 291.09 |
| 2002-10-29 | 283.38 |
| 2002-10-30 | 290.71 |
| 2002-10-31 | 297.07 |
| 2002-11-01 | 295.45 |
| 2002-11-04 | 302.68 |
| 2002-11-05 | 305.41 |
| 2002-11-06 | 302.31 |
| 2002-11-07 | 298.90 |
| 2002-11-08 | 296.74 |
| 2002-11-11 | 292.79 |
| 2002-11-12 | 296.79 |
| 2002-11-13 | 294.35 |
| 2002-11-14 | 299.72 |
| 2002-11-15 | 305.41 |
| 2002-11-18 | 306.30 |
| 2002-11-19 | 305.24 |
| 2002-11-20 | 304.78 |
| 2002-11-21 | 309.83 |
| 2002-11-22 | 310.05 |
| 2002-11-25 | 307.13 |
| 2002-11-26 | 303.82 |
| 2002-11-27 | 307.68 |
| 2002-11-28 | . |
| 2002-11-29 | 304.93 |
| 2002-12-02 | 307.05 |
| 2002-12-03 | 300.07 |
| 2002-12-04 | 300.95 |
| 2002-12-05 | 297.67 |
| 2002-12-06 | 298.92 |
| 2002-12-09 | 294.41 |
| 2002-12-10 | 297.62 |
| 2002-12-11 | 297.07 |
| 2002-12-12 | 297.00 |
| 2002-12-13 | 297.38 |
| 2002-12-16 | 302.51 |
| 2002-12-17 | 303.73 |
| 2002-12-18 | 298.18 |
| 2002-12-19 | 297.23 |
| 2002-12-20 | 297.22 |
| 2002-12-23 | 295.64 |
| 2002-12-24 | 297.72 |
| 2002-12-25 | . |
| 2002-12-26 | 298.18 |
| 2002-12-27 | 289.88 |
| 2002-12-30 | 294.71 |
| 2002-12-31 | 296.82 |
| 2003-01-01 | . |
| 2003-01-02 | 292.90 |
| 2003-01-03 | 310.71 |
| 2003-01-06 | 313.29 |
| 2003-01-07 | 309.92 |
| 2003-01-08 | 307.67 |
| 2003-01-09 | 308.98 |
| 2003-01-10 | 309.96 |
| 2003-01-13 | 312.82 |
| 2003-01-14 | 318.62 |
| 2003-01-15 | 311.91 |
| 2003-01-16 | 309.49 |
| 2003-01-17 | 307.86 |
| 2003-01-20 | . |
| 2003-01-21 | 301.43 |
| 2003-01-22 | 293.56 |
| 2003-01-23 | 295.46 |
| 2003-01-24 | 292.91 |
| 2003-01-27 | 282.42 |
| 2003-01-28 | 281.94 |
| 2003-01-29 | 284.64 |
| 2003-01-30 | 286.40 |
| 2003-01-31 | 286.75 |
| 2003-02-03 | 290.08 |
| 2003-02-04 | 285.83 |
| 2003-02-05 | 287.03 |
| 2003-02-06 | 278.72 |
| 2003-02-07 | 276.03 |
| 2003-02-10 | 270.49 |
| 2003-02-11 | 275.36 |
| 2003-02-12 | 269.13 |
| 2003-02-13 | 271.80 |
| 2003-02-14 | 278.06 |
| 2003-02-17 | . |
| 2003-02-18 | 278.31 |
| 2003-02-19 | 272.29 |
| 2003-02-20 | 274.81 |
| 2003-02-21 | 275.69 |
| 2003-02-24 | 271.62 |
| 2003-02-25 | 266.86 |
| 2003-02-26 | 264.76 |
| 2003-02-27 | 265.15 |
| 2003-02-28 | 270.50 |
| 2003-03-03 | 275.07 |
| 2003-03-04 | 267.38 |
| 2003-03-05 | 263.83 |
| 2003-03-06 | 262.46 |
| 2003-03-07 | 258.76 |
| 2003-03-10 | 249.47 |
| 2003-03-11 | 248.73 |
| 2003-03-12 | 244.80 |
| 2003-03-13 | 249.71 |
| 2003-03-14 | 261.63 |
| 2003-03-17 | 267.11 |
| 2003-03-18 | 266.95 |
| 2003-03-19 | 271.84 |
| 2003-03-20 | 274.02 |
| 2003-03-21 | 282.20 |
| 2003-03-24 | 271.33 |
| 2003-03-25 | 274.62 |
| 2003-03-26 | 272.53 |
| 2003-03-27 | 269.81 |
| 2003-03-28 | 272.01 |
| 2003-03-31 | 268.16 |
| 2003-04-01 | 271.00 |
| 2003-04-02 | 275.79 |
| 2003-04-03 | 277.72 |
| 2003-04-04 | 280.49 |
| 2003-04-07 | 285.04 |
| 2003-04-08 | 284.61 |
| 2003-04-09 | 286.53 |
| 2003-04-10 | 282.34 |
| 2003-04-11 | 284.67 |
| 2003-04-14 | 288.84 |
| 2003-04-15 | 294.86 |
| 2003-04-16 | 293.40 |
| 2003-04-17 | 293.55 |
| 2003-04-18 | . |
| 2003-04-21 | 290.69 |
| 2003-04-22 | 294.86 |
| 2003-04-23 | 297.59 |
| 2003-04-24 | 295.83 |
| 2003-04-25 | 293.41 |
| 2003-04-28 | 297.50 |
| 2003-04-29 | 294.70 |
| 2003-04-30 | 299.36 |
| 2003-05-01 | 302.88 |
| 2003-05-02 | 299.92 |
| 2003-05-05 | 304.76 |
| 2003-05-06 | 310.77 |
| 2003-05-07 | 311.95 |
| 2003-05-08 | 307.33 |
| 2003-05-09 | 307.63 |
| 2003-05-12 | 305.90 |
| 2003-05-13 | 308.92 |
| 2003-05-14 | 309.75 |
| 2003-05-15 | 310.42 |
| 2003-05-16 | 314.62 |
| 2003-05-19 | 310.37 |
| 2003-05-20 | 311.37 |
| 2003-05-21 | 308.87 |
| 2003-05-22 | 315.79 |
| 2003-05-23 | 317.34 |
| 2003-05-26 | . |
| 2003-05-27 | 318.65 |
| 2003-05-28 | 321.39 |
| 2003-05-29 | 323.32 |
| 2003-05-30 | 318.18 |
| 2003-06-02 | 326.54 |
| 2003-06-03 | 321.91 |
| 2003-06-04 | 322.79 |
| 2003-06-05 | 323.19 |
| 2003-06-06 | 322.96 |
| 2003-06-09 | 326.21 |
| 2003-06-10 | 324.39 |
| 2003-06-11 | 330.95 |
| 2003-06-12 | 331.87 |
| 2003-06-13 | 327.47 |
| 2003-06-16 | 337.09 |
| 2003-06-17 | 339.49 |
| 2003-06-18 | 337.64 |
| 2003-06-19 | 331.56 |
| 2003-06-20 | 332.40 |
| 2003-06-23 | 324.69 |
| 2003-06-24 | 325.10 |
| 2003-06-25 | 325.85 |
| 2003-06-26 | 322.36 |
| 2003-06-27 | 320.81 |
| 2003-06-30 | 318.38 |
| 2003-07-01 | 314.54 |
| 2003-07-02 | 318.41 |
| 2003-07-03 | 321.65 |
| 2003-07-04 | . |
| 2003-07-07 | 322.72 |
| 2003-07-08 | 319.92 |
| 2003-07-09 | 319.30 |
| 2003-07-10 | 318.48 |
| 2003-07-11 | 320.52 |
| 2003-07-14 | 324.53 |
| 2003-07-15 | 321.78 |
| 2003-07-16 | 320.95 |
| 2003-07-17 | 319.15 |
| 2003-07-18 | 320.45 |
| 2003-07-21 | 321.62 |
| 2003-07-22 | 320.86 |
| 2003-07-23 | 325.26 |
| 2003-07-24 | 329.67 |
| 2003-07-25 | 330.12 |
| 2003-07-28 | 332.14 |
| 2003-07-29 | 332.10 |
| 2003-07-30 | 331.23 |
| 2003-07-31 | 330.59 |
| 2003-08-01 | 330.39 |
| 2003-08-04 | 330.21 |
| 2003-08-05 | 333.88 |
| 2003-08-06 | 331.28 |
| 2003-08-07 | 330.45 |
| 2003-08-08 | 329.55 |
| 2003-08-11 | 328.84 |
| 2003-08-12 | 330.37 |
| 2003-08-13 | 329.12 |
| 2003-08-14 | 331.12 |
| 2003-08-15 | 335.42 |
| 2003-08-18 | 332.99 |
| 2003-08-19 | 332.01 |
| 2003-08-20 | 332.27 |
| 2003-08-21 | 331.35 |
| 2003-08-22 | 330.41 |
| 2003-08-25 | 327.19 |
| 2003-08-26 | 326.75 |
| 2003-08-27 | 327.86 |
| 2003-08-28 | 329.24 |
| 2003-08-29 | 326.84 |
| 2003-09-01 | . |
| 2003-09-02 | 327.93 |
| 2003-09-03 | 333.48 |
| 2003-09-04 | 335.04 |
| 2003-09-05 | 340.17 |
| 2003-09-08 | 343.66 |
| 2003-09-09 | 342.25 |
| 2003-09-10 | 341.83 |
| 2003-09-11 | 342.26 |
| 2003-09-12 | 344.09 |
| 2003-09-15 | 345.62 |
| 2003-09-16 | 345.02 |
| 2003-09-17 | 348.71 |
| 2003-09-18 | 349.42 |
| 2003-09-19 | 351.13 |
| 2003-09-22 | 346.71 |
| 2003-09-23 | 344.07 |
| 2003-09-24 | 344.74 |
| 2003-09-25 | 343.31 |
| 2003-09-26 | 340.83 |
| 2003-09-29 | 341.39 |
| 2003-09-30 | 341.50 |
| 2003-10-01 | 344.18 |
| 2003-10-02 | 344.65 |
| 2003-10-03 | 349.57 |
| 2003-10-06 | 347.73 |
| 2003-10-07 | 348.66 |
| 2003-10-08 | 350.91 |
| 2003-10-09 | 353.68 |
| 2003-10-10 | 354.98 |
| 2003-10-13 | 355.66 |
| 2003-10-14 | 355.57 |
| 2003-10-15 | 353.79 |
| 2003-10-16 | 356.13 |
| 2003-10-17 | 352.08 |
| 2003-10-20 | 354.53 |
| 2003-10-21 | 354.06 |
| 2003-10-22 | 351.62 |
| 2003-10-23 | 348.99 |
| 2003-10-24 | 350.33 |
| 2003-10-27 | 350.70 |
| 2003-10-28 | 349.31 |
| 2003-10-29 | 349.54 |
| 2003-10-30 | 352.79 |
| 2003-10-31 | 349.55 |
| 2003-11-03 | 350.81 |
| 2003-11-04 | 346.01 |
| 2003-11-05 | 341.44 |
| 2003-11-06 | 341.84 |
| 2003-11-07 | 346.77 |
| 2003-11-10 | 343.31 |
| 2003-11-11 | 346.48 |
| 2003-11-12 | 350.03 |
| 2003-11-13 | 354.75 |
| 2003-11-14 | 361.12 |
| 2003-11-17 | 357.49 |
| 2003-11-18 | 359.07 |
| 2003-11-19 | 357.17 |
| 2003-11-20 | 358.00 |
| 2003-11-21 | 359.40 |
| 2003-11-24 | 359.62 |
| 2003-11-25 | 360.43 |
| 2003-11-26 | 364.81 |
| 2003-11-27 | . |
| 2003-11-28 | 368.07 |
| 2003-12-01 | 370.39 |
| 2003-12-02 | 374.30 |
| 2003-12-03 | 377.97 |
| 2003-12-04 | 375.59 |
| 2003-12-05 | 375.26 |
| 2003-12-08 | 378.64 |
| 2003-12-09 | 380.09 |
| 2003-12-10 | 378.34 |
| 2003-12-11 | 378.31 |
| 2003-12-12 | 381.93 |
| 2003-12-15 | 384.25 |
| 2003-12-16 | 382.71 |
| 2003-12-17 | 382.35 |
| 2003-12-18 | 386.22 |
| 2003-12-19 | 385.14 |
| 2003-12-22 | 385.16 |
| 2003-12-23 | 386.39 |
| 2003-12-24 | 388.93 |
| 2003-12-25 | . |
| 2003-12-26 | 388.19 |
| 2003-12-29 | 390.27 |
| 2003-12-30 | 394.92 |
| 2003-12-31 | 397.49 |
| 2004-01-01 | . |
| 2004-01-02 | 396.66 |
| 2004-01-05 | 405.16 |
| 2004-01-06 | 407.59 |
| 2004-01-07 | 404.80 |
| 2004-01-08 | 407.62 |
| 2004-01-09 | 409.17 |
| 2004-01-12 | 403.55 |
| 2004-01-13 | 407.24 |
| 2004-01-14 | 409.09 |
| 2004-01-15 | 406.19 |
| 2004-01-16 | 403.05 |
| 2004-01-19 | . |
| 2004-01-20 | 406.10 |
| 2004-01-21 | 409.70 |
| 2004-01-22 | 415.12 |
| 2004-01-23 | 418.27 |
| 2004-01-26 | 413.17 |
| 2004-01-27 | 416.82 |
| 2004-01-28 | 416.76 |
| 2004-01-29 | 409.34 |
| 2004-01-30 | 407.83 |
| 2004-02-02 | 411.57 |
| 2004-02-03 | 412.06 |
| 2004-02-04 | 413.13 |
| 2004-02-05 | 415.00 |
| 2004-02-06 | 423.16 |
| 2004-02-09 | 425.83 |
| 2004-02-10 | 427.17 |
| 2004-02-11 | 425.72 |
| 2004-02-12 | 427.37 |
| 2004-02-13 | 425.50 |
| 2004-02-16 | . |
| 2004-02-17 | 429.09 |
| 2004-02-18 | 426.18 |
| 2004-02-19 | 424.28 |
| 2004-02-20 | 419.24 |
| 2004-02-23 | 420.60 |
| 2004-02-24 | 419.94 |
| 2004-02-25 | 415.84 |
| 2004-02-26 | 411.13 |
| 2004-02-27 | 411.27 |
| 2004-03-01 | 414.45 |
| 2004-03-02 | 412.34 |
| 2004-03-03 | 407.34 |
| 2004-03-04 | 413.58 |
| 2004-03-05 | 418.66 |
| 2004-03-08 | 414.81 |
| 2004-03-09 | 415.25 |
| 2004-03-10 | 411.41 |
| 2004-03-11 | 402.06 |
| 2004-03-12 | 399.90 |
| 2004-03-15 | 396.49 |
| 2004-03-16 | 401.06 |
| 2004-03-17 | 399.84 |
| 2004-03-18 | 401.94 |
| 2004-03-19 | 401.47 |
| 2004-03-22 | 393.06 |
| 2004-03-23 | 394.32 |
| 2004-03-24 | 390.91 |
| 2004-03-25 | 396.04 |
| 2004-03-26 | 392.70 |
| 2004-03-29 | 396.51 |
| 2004-03-30 | 396.94 |
| 2004-03-31 | 400.79 |
| 2004-04-01 | 409.50 |
| 2004-04-02 | 405.06 |
| 2004-04-05 | 402.23 |
| 2004-04-06 | 401.52 |
| 2004-04-07 | 407.99 |
| 2004-04-08 | 408.84 |
| 2004-04-09 | . |
| 2004-04-12 | 408.29 |
| 2004-04-13 | 402.58 |
| 2004-04-14 | 401.12 |
| 2004-04-15 | 402.58 |
| 2004-04-16 | 405.85 |
| 2004-04-19 | 407.60 |
| 2004-04-20 | 404.67 |
| 2004-04-21 | 401.37 |
| 2004-04-22 | 400.72 |
| 2004-04-23 | 401.39 |
| 2004-04-26 | 406.86 |
| 2004-04-27 | 410.13 |
| 2004-04-28 | 403.50 |
| 2004-04-29 | 406.81 |
| 2004-04-30 | 405.60 |
| 2004-05-03 | 407.84 |
| 2004-05-04 | 413.95 |
| 2004-05-05 | 420.06 |
| 2004-05-06 | 413.99 |
| 2004-05-07 | 408.46 |
| 2004-05-10 | 395.14 |
| 2004-05-11 | 399.31 |
| 2004-05-12 | 398.14 |
| 2004-05-13 | 400.52 |
| 2004-05-14 | 399.02 |
| 2004-05-17 | 399.00 |
| 2004-05-18 | 400.64 |
| 2004-05-19 | 408.18 |
| 2004-05-20 | 404.22 |
| 2004-05-21 | 403.13 |
| 2004-05-24 | 403.20 |
| 2004-05-25 | 405.79 |
| 2004-05-26 | 406.68 |
| 2004-05-27 | 416.46 |
| 2004-05-28 | 409.32 |
| 2004-05-31 | . |
| 2004-06-01 | 407.31 |
| 2004-06-02 | 413.16 |
| 2004-06-03 | 414.32 |
| 2004-06-04 | 416.57 |
| 2004-06-07 | 423.02 |
| 2004-06-08 | 421.88 |
| 2004-06-09 | 416.14 |
| 2004-06-10 | 415.66 |
| 2004-06-11 | . |
| 2004-06-14 | 409.83 |
| 2004-06-15 | 411.61 |
| 2004-06-16 | 410.95 |
| 2004-06-17 | 414.65 |
| 2004-06-18 | 418.16 |
| 2004-06-21 | 418.04 |
| 2004-06-22 | 413.11 |
| 2004-06-23 | 411.90 |
| 2004-06-24 | 417.02 |
| 2004-06-25 | 414.46 |
| 2004-06-28 | 417.49 |
| 2004-06-29 | 411.14 |
| 2004-06-30 | 409.31 |
| 2004-07-01 | 409.85 |
| 2004-07-02 | 415.28 |
| 2004-07-05 | . |
| 2004-07-06 | 409.51 |
| 2004-07-07 | 411.86 |
| 2004-07-08 | 416.06 |
| 2004-07-09 | 412.98 |
| 2004-07-12 | 412.47 |
| 2004-07-13 | 407.83 |
| 2004-07-14 | 411.61 |
| 2004-07-15 | 404.55 |
| 2004-07-16 | 406.44 |
| 2004-07-19 | 402.73 |
| 2004-07-20 | 404.97 |
| 2004-07-21 | 403.75 |
| 2004-07-22 | 400.57 |
| 2004-07-23 | 395.49 |
| 2004-07-26 | 393.13 |
| 2004-07-27 | 393.44 |
| 2004-07-28 | 393.71 |
| 2004-07-29 | 396.88 |
| 2004-07-30 | 394.68 |
| 2004-08-02 | 394.70 |
| 2004-08-03 | 398.50 |
| 2004-08-04 | 393.99 |
| 2004-08-05 | 393.18 |
| 2004-08-06 | 392.22 |
| 2004-08-09 | 388.49 |
| 2004-08-10 | 391.92 |
| 2004-08-11 | 386.65 |
| 2004-08-12 | 387.60 |
| 2004-08-13 | 390.07 |
| 2004-08-16 | 392.80 |
| 2004-08-17 | 393.23 |
| 2004-08-18 | 388.23 |
| 2004-08-19 | 392.77 |
| 2004-08-20 | 390.11 |
| 2004-08-23 | 389.67 |
| 2004-08-24 | 386.91 |
| 2004-08-25 | 385.86 |
| 2004-08-26 | 389.51 |
| 2004-08-27 | 389.80 |
| 2004-08-30 | 389.27 |
| 2004-08-31 | 390.60 |
| 2004-09-01 | 395.40 |
| 2004-09-02 | 394.36 |
| 2004-09-03 | 395.22 |
| 2004-09-06 | . |
| 2004-09-07 | 399.70 |
| 2004-09-08 | 400.31 |
| 2004-09-09 | 398.61 |
| 2004-09-10 | 403.46 |
| 2004-09-13 | 404.47 |
| 2004-09-14 | 403.05 |
| 2004-09-15 | 398.52 |
| 2004-09-16 | 397.13 |
| 2004-09-17 | 398.78 |
| 2004-09-20 | 398.02 |
| 2004-09-21 | 406.41 |
| 2004-09-22 | 403.34 |
| 2004-09-23 | 400.59 |
| 2004-09-24 | 398.11 |
| 2004-09-27 | 395.86 |
| 2004-09-28 | 399.71 |
| 2004-09-29 | 401.95 |
| 2004-09-30 | 400.94 |
| 2004-10-01 | 405.08 |
| 2004-10-04 | 404.59 |
| 2004-10-05 | 405.54 |
| 2004-10-06 | 405.37 |
| 2004-10-07 | 400.75 |
| 2004-10-08 | 403.44 |
| 2004-10-11 | 400.71 |
| 2004-10-12 | 395.27 |
| 2004-10-13 | 397.27 |
| 2004-10-14 | 397.55 |
| 2004-10-15 | 398.58 |
| 2004-10-18 | 399.88 |
| 2004-10-19 | 403.71 |
| 2004-10-20 | 403.54 |
| 2004-10-21 | 405.52 |
| 2004-10-22 | 405.61 |
| 2004-10-25 | 405.42 |
| 2004-10-26 | 406.74 |
| 2004-10-27 | 410.27 |
| 2004-10-28 | 413.33 |
| 2004-10-29 | 408.80 |
| 2004-11-01 | 413.00 |
| 2004-11-02 | 415.95 |
| 2004-11-03 | 424.26 |
| 2004-11-04 | 428.37 |
| 2004-11-05 | 434.26 |
| 2004-11-08 | 434.56 |
| 2004-11-09 | 431.18 |
| 2004-11-10 | 434.83 |
| 2004-11-11 | 438.77 |
| 2004-11-12 | 441.93 |
| 2004-11-15 | 440.29 |
| 2004-11-16 | 440.16 |
| 2004-11-17 | 445.71 |
| 2004-11-18 | 443.97 |
| 2004-11-19 | 442.48 |
| 2004-11-22 | 437.76 |
| 2004-11-23 | 436.78 |
| 2004-11-24 | 437.99 |
| 2004-11-25 | . |
| 2004-11-26 | 444.70 |
| 2004-11-29 | 443.08 |
| 2004-11-30 | 438.15 |
| 2004-12-01 | 440.93 |
| 2004-12-02 | 442.22 |
| 2004-12-03 | 445.53 |
| 2004-12-06 | 443.73 |
| 2004-12-07 | 446.69 |
| 2004-12-08 | 440.11 |
| 2004-12-09 | 440.22 |
| 2004-12-10 | 440.25 |
| 2004-12-13 | 446.32 |
| 2004-12-14 | 448.04 |
| 2004-12-15 | 453.05 |
| 2004-12-16 | 447.59 |
| 2004-12-17 | 442.46 |
| 2004-12-20 | 451.66 |
| 2004-12-21 | 448.04 |
| 2004-12-22 | 452.24 |
| 2004-12-23 | 456.43 |
| 2004-12-24 | . |
| 2004-12-27 | 458.97 |
| 2004-12-28 | 458.68 |
| 2004-12-29 | 459.15 |
| 2004-12-30 | 460.14 |
| 2004-12-31 | 458.63 |
| 2005-01-03 | 460.47 |
| 2005-01-04 | 453.58 |
| 2005-01-05 | 449.24 |
| 2005-01-06 | 447.25 |
| 2005-01-07 | 442.24 |
| 2005-01-10 | 444.48 |
| 2005-01-11 | 444.56 |
| 2005-01-12 | 446.13 |
| 2005-01-13 | 444.33 |
| 2005-01-14 | 443.79 |
| 2005-01-17 | . |
| 2005-01-18 | 443.37 |
| 2005-01-19 | 445.44 |
| 2005-01-20 | 440.30 |
| 2005-01-21 | 441.23 |
| 2005-01-24 | 444.46 |
| 2005-01-25 | 441.81 |
| 2005-01-26 | 446.31 |
| 2005-01-27 | 446.02 |
#2005-01-28| 442.66
#2005-01-31| 444.88
#2005-02-01| 444.68
#2005-02-02| 445.82
#2005-02-03| 443.23
#2005-02-04| 445.12
#2005-02-07| 442.87
#2005-02-08| 441.91
#2005-02-09| 442.20
#2005-02-10| 446.59
#2005-02-11| 449.87
#2005-02-14| 453.20
#2005-02-15| 454.90
#2005-02-16| 452.54
#2005-02-17| 456.50
#2005-02-18| 458.78
#2005-02-21| .
#2005-02-22| 467.04
#2005-02-23| 462.20
#2005-02-24| 463.00
#2005-02-25| 466.37
#2005-02-28| 470.16
#2005-03-01| 470.51
#2005-03-02| 469.49
#2005-03-03| 467.92
#2005-03-04| 473.98
#2005-03-07| 470.65
#2005-03-08| 475.04
#2005-03-09| 472.76
#2005-03-10| 474.46
#2005-03-11| 477.89
#2005-03-14| 473.24
#2005-03-15| 474.96
#2005-03-16| 475.66
#2005-03-17| 472.65
#2005-03-18| 465.74
#2005-03-21| 462.67
#2005-03-22| 463.51
#2005-03-23| 456.74
#2005-03-24| 455.87
#2005-03-25| .
#2005-03-28| 453.17
#2005-03-29| 455.76
#2005-03-30| 457.22
#2005-03-31| 457.88
#2005-04-01| 457.23
#2005-04-04| 448.46
#2005-04-05| 453.01
#2005-04-06| 457.63
#2005-04-07| 461.42
#2005-04-08| 459.65
#2005-04-11| 463.44
#2005-04-12| 458.56
#2005-04-13| 460.91
#2005-04-14| 457.37
#2005-04-15| 461.46
#2005-04-18| 458.98
#2005-04-19| 464.17
#2005-04-20| 462.53
#2005-04-21| 463.11
#2005-04-22| 464.01
#2005-04-25| 459.59
#2005-04-26| 460.40
#2005-04-27| 455.04
#2005-04-28| 454.74
#2005-04-29| 456.98
#2005-05-02| 457.17
#2005-05-03| 459.09
#2005-05-04| 466.99
#2005-05-05| 464.47
#2005-05-06| 463.98
#2005-05-09| 461.69
#2005-05-10| 457.42
#2005-05-11| 455.88
#2005-05-12| 454.45
#2005-05-13| 451.71
#2005-05-16| 450.90
#2005-05-17| 451.97
#2005-05-18| 455.74
#2005-05-19| 456.17
#2005-05-20| 452.47
#2005-05-23| 455.58
#2005-05-24| 459.07
#2005-05-25| 461.13
#2005-05-26| 461.21
#2005-05-27| 463.18
#2005-05-30| .
#2005-05-31| 456.79
#2005-06-01| 460.69
#2005-06-02| 462.53
#2005-06-03| 461.00
#2005-06-06| 460.56
#2005-06-07| 464.19
#2005-06-08| 465.33
#2005-06-09| 461.02
#2005-06-10| 457.25
#2005-06-13| 455.51
#2005-06-14| 455.67
#2005-06-15| 457.07
#2005-06-16| 455.87
#2005-06-17| 460.61
#2005-06-20| 455.13
#2005-06-21| 459.99
#2005-06-22| 459.20
#2005-06-23| 455.66
#2005-06-24| 453.30
#2005-06-27| 453.11
#2005-06-28| 450.75
#2005-06-29| 453.86
#2005-06-30| 453.41
#2005-07-01| 449.87
#2005-07-04| .
#2005-07-05| 447.58
#2005-07-06| 449.89
#2005-07-07| 448.14
#2005-07-08| 450.34
#2005-07-11| 458.45
#2005-07-12| 461.26
#2005-07-13| 460.95
#2005-07-14| 465.01
#2005-07-15| 463.22
#2005-07-18| 463.91
#2005-07-19| 461.25
#2005-07-20| 464.41
#2005-07-21| 467.69
#2005-07-22| 467.30
#2005-07-25| 466.27
#2005-07-26| 466.29
#2005-07-27| 469.44
#2005-07-28| 475.41
#2005-07-29| 477.31
#2005-08-01| 481.14
#2005-08-02| 486.07
#2005-08-03| 489.31
#2005-08-04| 487.89
#2005-08-05| 485.04
#2005-08-08| 488.92
#2005-08-09| 488.87
#2005-08-10| 494.30
#2005-08-11| 496.88
#2005-08-12| 495.10
#2005-08-15| 491.80
#2005-08-16| 489.94
#2005-08-17| 489.87
#2005-08-18| 482.13
#2005-08-19| 483.61
#2005-08-22| 485.50
#2005-08-23| 479.56
#2005-08-24| 479.86
#2005-08-25| 479.27
#2005-08-26| 478.67
#2005-08-29| 477.14
#2005-08-30| 473.23
#2005-08-31| 481.64
#2005-09-01| 492.06
#2005-09-02| 494.49
#2005-09-05| .
#2005-09-06| 497.35
#2005-09-07| 501.72
#2005-09-08| 500.09
#2005-09-09| 502.01
#2005-09-12| 497.84
#2005-09-13| 494.09
#2005-09-14| 498.88
#2005-09-15| 495.63
#2005-09-16| 498.68
#2005-09-19| 495.69
#2005-09-20| 498.41
#2005-09-21| 495.97
#2005-09-22| 490.39
#2005-09-23| 489.86
#2005-09-26| 493.07
#2005-09-27| 491.73
#2005-09-28| 495.86
#2005-09-29| 492.55
#2005-09-30| 498.48
#2005-10-03| 500.41
#2005-10-04| 504.16
#2005-10-05| 504.59
#2005-10-06| 506.39
#2005-10-07| 504.94
#2005-10-10| 502.57
#2005-10-11| 502.43
#2005-10-12| 500.63
#2005-10-13| 491.57
#2005-10-14| 497.29
#2005-10-17| 495.76
#2005-10-18| 494.85
#2005-10-19| 488.38
#2005-10-20| 494.18
#2005-10-21| 494.49
#2005-10-24| 498.11
#2005-10-25| 504.61
#2005-10-26| 505.33
#2005-10-27| 504.19
#2005-10-28| 500.03
#2005-10-31| 506.01
#2005-11-01| 510.78
#2005-11-02| 517.21
#2005-11-03| 521.52
#2005-11-04| 512.50
#2005-11-07| 515.25
#2005-11-08| 514.00
#2005-11-09| 511.81
#2005-11-10| 514.16
#2005-11-11| 519.80
#2005-11-14| 516.33
#2005-11-15| 514.69
#2005-11-16| 509.28
#2005-11-17| 516.36
#2005-11-18| 522.68
#2005-11-21| 525.62
#2005-11-22| 525.67
#2005-11-23| 530.07
#2005-11-24| .
#2005-11-25| 529.09
#2005-11-28| 526.87
#2005-11-29| 526.10
#2005-11-30| 524.40
#2005-12-01| 530.87
#2005-12-02| 535.06
#2005-12-05| 538.58
#2005-12-06| 542.45
#2005-12-07| 538.36
#2005-12-08| 541.35
#2005-12-09| 541.44
#2005-12-12| 546.15
#2005-12-13| 544.83
#2005-12-14| 546.33
#2005-12-15| 538.00
#2005-12-16| 540.97
#2005-12-19| 542.10
#2005-12-20| 535.72
#2005-12-21| 534.48
#2005-12-22| 533.57
#2005-12-23| 532.17
#2005-12-26| .
#2005-12-27| 535.14
#2005-12-28| 537.94
#2005-12-29| 539.46
#2005-12-30| 535.78
#2006-01-02| .
#2006-01-03| 548.96
#2006-01-04| 562.11
#2006-01-05| 561.67
#2006-01-06| 566.77
#2006-01-09| 563.11
#2006-01-10| 558.42
#2006-01-11| 565.21
#2006-01-12| 565.64
#2006-01-13| 566.92
#2006-01-16| .
#2006-01-17| 565.09
#2006-01-18| 562.72
#2006-01-19| 565.29
#2006-01-20| 559.04
#2006-01-23| 569.92
#2006-01-24| 568.94
#2006-01-25| 567.84
#2006-01-26| 570.86
#2006-01-27| 568.00
#2006-01-30| 564.85
#2006-01-31| 569.04
#2006-02-01| 569.65
#2006-02-02| 565.41
#2006-02-03| 564.87
#2006-02-06| 563.39
#2006-02-07| 562.05
#2006-02-08| 562.08
#2006-02-09| 564.33
#2006-02-10| 562.21
#2006-02-13| 563.52
#2006-02-14| 560.68
#2006-02-15| 555.70
#2006-02-16| 562.45
#2006-02-17| 562.84
#2006-02-20| .
#2006-02-21| 570.12
#2006-02-22| 570.53
#2006-02-23| 569.34
#2006-02-24| 563.62
#2006-02-27| 565.34
#2006-02-28| 561.94
#2006-03-01| 568.43
#2006-03-02| 567.21
#2006-03-03| 569.98
#2006-03-06| 570.91
#2006-03-07| 561.20
#2006-03-08| 560.47
#2006-03-09| 560.66
#2006-03-10| 565.27
#2006-03-13| 571.89
#2006-03-14| 577.50
#2006-03-15| 576.70
#2006-03-16| 580.98
#2006-03-17| 583.54
#2006-03-20| 585.52
#2006-03-21| 580.05
#2006-03-22| 580.30
#2006-03-23| 571.39
#2006-03-24| 574.97
#2006-03-27| 572.21
#2006-03-28| 575.20
#2006-03-29| 570.86
#2006-03-30| 580.44
#2006-03-31| 576.11
#2006-04-03| 580.72
#2006-04-04| 586.33
#2006-04-05| 590.73
#2006-04-06| 590.19
#2006-04-07| 584.60
#2006-04-10| 584.80
#2006-04-11| 580.30
#2006-04-12| 577.74
#2006-04-13| 579.82
#2006-04-14| .
#2006-04-17| 590.36
#2006-04-18| 588.36
#2006-04-19| 596.73
#2006-04-20| 594.64
#2006-04-21| 599.13
#2006-04-24| 600.07
#2006-04-25| 598.59
#2006-04-26| 601.16
#2006-04-27| 606.58
#2006-04-28| 612.44
#2006-05-01| 616.08
#2006-05-02| 618.27
#2006-05-03| 608.97
#2006-05-04| 614.27
#2006-05-05| 624.28
#2006-05-08| 626.36
#2006-05-09| 631.70
#2006-05-10| 631.75
#2006-05-11| 633.12
#2006-05-12| 627.86
#2006-05-15| 616.84
#2006-05-16| 619.35
#2006-05-17| 599.36
#2006-05-18| 595.32
#2006-05-19| 590.02
#2006-05-22| 581.93
#2006-05-23| 593.44
#2006-05-24| 582.15
#2006-05-25| 582.15
#2006-05-26| 592.63
#2006-05-29| .
#2006-05-30| 590.68
#2006-05-31| 593.58
#2006-06-01| 593.16
#2006-06-02| 602.83
#2006-06-05| 603.96
#2006-06-06| 583.95
#2006-06-07| 585.07
#2006-06-08| 563.66
#2006-06-09| 572.84
#2006-06-12| 562.82
#2006-06-13| 548.52
#2006-06-14| 552.92
#2006-06-15| 564.41
#2006-06-16| 561.76
#2006-06-19| 562.15
#2006-06-20| 565.98
#2006-06-21| 569.96
#2006-06-22| 570.82
#2006-06-23| 568.77
#2006-06-26| 567.69
#2006-06-27| 565.10
#2006-06-28| 564.61
#2006-06-29| 572.74
#2006-06-30| 592.20
#2006-07-03| 598.20
#2006-07-04| .
#2006-07-05| 588.38
#2006-07-06| 593.66
#2006-07-07| 594.13
#2006-07-10| 593.47
#2006-07-11| 591.69
#2006-07-12| 590.69
#2006-07-13| 584.09
#2006-07-14| 574.72
#2006-07-17| 568.29
#2006-07-18| 562.92
#2006-07-19| 576.06
#2006-07-20| 583.79
#2006-07-21| 583.03
#2006-07-24| 590.61
#2006-07-25| 590.30
#2006-07-26| 592.09
#2006-07-27| 602.42
#2006-07-28| 610.90
#2006-07-31| 611.01
#2006-08-01| 608.81
#2006-08-02| 609.92
#2006-08-03| 600.82
#2006-08-04| 612.06
#2006-08-07| 603.84
#2006-08-08| 602.08
#2006-08-09| 610.98
#2006-08-10| 601.10
#2006-08-11| 601.66
#2006-08-14| 604.87
#2006-08-15| 616.55
#2006-08-16| 623.87
#2006-08-17| 625.58
#2006-08-18| 620.93
#2006-08-21| 624.49
#2006-08-22| 620.57
#2006-08-23| 619.56
#2006-08-24| 620.55
#2006-08-25| 618.19
#2006-08-28| 622.01
#2006-08-29| 624.75
#2006-08-30| 630.28
#2006-08-31| 626.99
#2006-09-01| 628.47
#2006-09-04| .
#2006-09-05| 630.82
#2006-09-06| 625.33
#2006-09-07| 619.07
#2006-09-08| 619.02
#2006-09-11| 615.28
#2006-09-12| 621.17
#2006-09-13| 621.13
#2006-09-14| 621.47
#2006-09-15| 619.23
#2006-09-18| 624.49
#2006-09-19| 624.10
#2006-09-20| 632.26
#2006-09-21| 633.64
#2006-09-22| 635.94
#2006-09-25| 632.04
#2006-09-26| 637.28
#2006-09-27| 639.55
#2006-09-28| 638.03
#2006-09-29| 636.09
#2006-10-02| 638.68
#2006-10-03| 638.14
#2006-10-04| 639.01
#2006-10-05| 643.07
#2006-10-06| 639.63
#2006-10-09| 641.95
#2006-10-10| 644.00
#2006-10-11| 644.03
#2006-10-12| 646.72
#2006-10-13| 642.68
#2006-10-16| 643.02
#2006-10-17| 638.03
#2006-10-18| 641.80
#2006-10-19| 647.57
#2006-10-20| 650.26
#2006-10-23| 650.33
#2006-10-24| 647.30
#2006-10-25| 650.41
#2006-10-26| 654.17
#2006-10-27| 659.75
#2006-10-30| 656.98
#2006-10-31| 653.52
#2006-11-01| 657.22
#2006-11-02| 658.62
#2006-11-03| 657.41
#2006-11-06| 664.01
#2006-11-07| 672.33
#2006-11-08| 665.93
#2006-11-09| 667.50
#2006-11-10| 670.03
#2006-11-13| 668.68
#2006-11-14| 667.06
#2006-11-15| 669.92
#2006-11-16| 669.99
#2006-11-17| 668.42
#2006-11-20| 670.42
#2006-11-21| 672.29
#2006-11-22| 679.77
#2006-11-23| .
#2006-11-24| 679.39
#2006-11-27| 670.30
#2006-11-28| 666.02
#2006-11-29| 674.31
#2006-11-30| 674.12
#2006-12-01| 672.58
#2006-12-04| 675.82
#2006-12-05| 675.21
#2006-12-06| 680.23
#2006-12-07| 683.92
#2006-12-08| 682.18
#2006-12-11| 680.82
#2006-12-12| 687.25
#2006-12-13| 686.34
#2006-12-14| 689.14
#2006-12-15| 685.75
#2006-12-18| 686.98
#2006-12-19| 686.60
#2006-12-20| 687.46
#2006-12-21| 687.89
#2006-12-22| 683.75
#2006-12-25| .
#2006-12-26| 682.75
#2006-12-27| 687.14
#2006-12-28| 687.53
#2006-12-29| 687.20
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 696.10
#2007-01-04| 692.23
#2007-01-05| 685.93
#2007-01-08| 683.02
#2007-01-09| 682.88
#2007-01-10| 679.03
#2007-01-11| 686.42
#2007-01-12| 691.48
#2007-01-15| .
#2007-01-16| 694.81
#2007-01-17| 698.61
#2007-01-18| 696.62
#2007-01-19| 699.60
#2007-01-22| 696.62
#2007-01-23| 701.59
#2007-01-24| 700.82
#2007-01-25| 701.59
#2007-01-26| 689.36
#2007-01-29| 694.13
#2007-01-30| 698.02
#2007-01-31| 700.24
#2007-02-01| 709.41
#2007-02-02| 710.82
#2007-02-05| 709.54
#2007-02-06| 712.35
#2007-02-07| 716.85
#2007-02-08| 708.99
#2007-02-09| 711.25
#2007-02-12| 706.87
#2007-02-13| 706.66
#2007-02-14| 716.66
#2007-02-15| 720.82
#2007-02-16| 722.87
#2007-02-19| .
#2007-02-20| 721.11
#2007-02-21| 711.50
#2007-02-22| 712.39
#2007-02-23| 717.61
#2007-02-26| 715.50
#2007-02-27| 696.15
#2007-02-28| 687.36
#2007-03-01| 685.39
#2007-03-02| 688.54
#2007-03-05| 677.71
#2007-03-06| 684.91
#2007-03-07| 694.04
#2007-03-08| 697.40
#2007-03-09| 694.68
#2007-03-12| 696.50
#2007-03-13| 692.69
#2007-03-14| 677.11
#2007-03-15| 687.24
#2007-03-16| 691.67
#2007-03-19| 699.18
#2007-03-20| 701.79
#2007-03-21| 705.86
#2007-03-22| 718.67
#2007-03-23| 716.66
#2007-03-26| 711.98
#2007-03-27| 708.52
#2007-03-28| 703.95
#2007-03-29| 707.19
#2007-03-30| 705.41
#2007-04-02| 708.40
#2007-04-03| 713.50
#2007-04-04| 713.78
#2007-04-05| 720.10
#2007-04-06| .
#2007-04-09| 713.45
#2007-04-10| 722.92
#2007-04-11| 720.61
#2007-04-12| 720.30
#2007-04-13| 725.34
#2007-04-16| 734.32
#2007-04-17| 733.25
#2007-04-18| 740.21
#2007-04-19| 740.43
#2007-04-20| 749.18
#2007-04-23| 750.76
#2007-04-24| 751.61
#2007-04-25| 758.11
#2007-04-26| 758.83
#2007-04-27| 755.89
#2007-04-30| 755.49
#2007-05-01| 750.79
#2007-05-02| 752.22
#2007-05-03| 747.69
#2007-05-04| 754.89
#2007-05-07| 756.09
#2007-05-08| 744.32
#2007-05-09| 749.88
#2007-05-10| 744.03
#2007-05-11| 748.52
#2007-05-14| 745.79
#2007-05-15| 749.22
#2007-05-16| 745.13
#2007-05-17| 740.29
#2007-05-18| 745.36
#2007-05-21| 741.99
#2007-05-22| 739.26
#2007-05-23| 748.07
#2007-05-24| 739.61
#2007-05-25| 742.26
#2007-05-28| .
#2007-05-29| 745.80
#2007-05-30| 743.50
#2007-05-31| 748.87
#2007-06-01| 751.88
#2007-06-04| 752.65
#2007-06-05| 749.01
#2007-06-06| 739.77
#2007-06-07| 725.88
#2007-06-08| 719.96
#2007-06-11| 722.47
#2007-06-12| 717.96
#2007-06-13| 714.42
#2007-06-14| 725.17
#2007-06-15| 734.50
#2007-06-18| 733.74
#2007-06-19| 731.73
#2007-06-20| 734.89
#2007-06-21| 723.86
#2007-06-22| 723.16
#2007-06-25| 722.81
#2007-06-26| 718.27
#2007-06-27| 714.31
#2007-06-28| 723.18
#2007-06-29| 730.38
#2007-07-02| 738.19
#2007-07-03| 739.69
#2007-07-04| .
#2007-07-05| 737.21
#2007-07-06| 740.57
#2007-07-09| 743.99
#2007-07-10| 745.61
#2007-07-11| 746.62
#2007-07-12| 748.44
#2007-07-13| 749.88
#2007-07-16| 752.74
#2007-07-17| 747.03
#2007-07-18| 737.32
#2007-07-19| 745.56
#2007-07-20| 739.19
#2007-07-23| 736.41
#2007-07-24| 731.48
#2007-07-25| 715.26
#2007-07-26| 701.01
#2007-07-27| 700.53
#2007-07-30| 704.16
#2007-07-31| 718.02
#2007-08-01| 719.46
#2007-08-02| 708.59
#2007-08-03| 707.00
#2007-08-06| 709.12
#2007-08-07| 713.73
#2007-08-08| 730.41
#2007-08-09| 716.14
#2007-08-10| 696.44
#2007-08-13| 700.57
#2007-08-14| 688.17
#2007-08-15| 690.33
#2007-08-16| 669.68
#2007-08-17| 687.71
#2007-08-20| 689.74
#2007-08-21| 692.38
#2007-08-22| 699.68
#2007-08-23| 701.77
#2007-08-24| 709.04
#2007-08-27| 712.69
#2007-08-28| 704.45
#2007-08-29| 705.51
#2007-08-30| 706.43
#2007-08-31| 712.52
#2007-09-03| .
#2007-09-04| 717.28
#2007-09-05| 711.51
#2007-09-06| 712.96
#2007-09-07| 707.11
#2007-09-10| 703.19
#2007-09-11| 712.01
#2007-09-12| 717.84
#2007-09-13| 722.67
#2007-09-14| 713.22
#2007-09-17| 706.85
#2007-09-18| 713.85
#2007-09-19| 735.29
#2007-09-20| 735.41
#2007-09-21| 734.39
#2007-09-24| 734.38
#2007-09-25| 731.41
#2007-09-26| 732.16
#2007-09-27| 733.34
#2007-09-28| 740.76
#2007-10-01| 749.31
#2007-10-02| 748.49
#2007-10-03| 748.63
#2007-10-04| 747.55
#2007-10-05| 748.75
#2007-10-08| 746.19
#2007-10-09| 750.35
#2007-10-10| 755.88
#2007-10-11| 759.89
#2007-10-12| 754.59
#2007-10-15| 755.97
#2007-10-16| 744.50
#2007-10-17| 746.82
#2007-10-18| 750.30
#2007-10-19| 741.53
#2007-10-22| 730.91
#2007-10-23| 737.57
#2007-10-24| 733.52
#2007-10-25| 742.10
#2007-10-26| 748.44
#2007-10-29| 750.66
#2007-10-30| 747.50
#2007-10-31| 755.97
#2007-11-01| 744.75
#2007-11-02| 738.13
#2007-11-05| 733.37
#2007-11-06| 743.96
#2007-11-07| 745.54
#2007-11-08| 741.26
#2007-11-09| 730.16
#2007-11-12| 728.18
#2007-11-13| 734.80
#2007-11-14| 747.97
#2007-11-15| 741.94
#2007-11-16| 735.89
#2007-11-19| 717.87
#2007-11-20| 727.22
#2007-11-21| 712.02
#2007-11-22| .
#2007-11-23| 732.94
#2007-11-26| 731.70
#2007-11-27| 738.02
#2007-11-28| 747.42
#2007-11-29| 754.71
#2007-11-30| 755.22
#2007-12-03| 746.00
#2007-12-04| 747.49
#2007-12-05| 752.42
#2007-12-06| 749.58
#2007-12-07| 753.94
#2007-12-10| 762.35
#2007-12-11| 756.39
#2007-12-12| 753.86
#2007-12-13| 733.66
#2007-12-14| 728.53
#2007-12-17| 716.74
#2007-12-18| 711.39
#2007-12-19| 704.39
#2007-12-20| 703.86
#2007-12-21| 709.38
#2007-12-24| 708.45
#2007-12-25| .
#2007-12-26| 713.06
#2007-12-27| 721.91
#2007-12-28| 728.64
#2007-12-31| 726.66
#2008-01-01| .
#2008-01-02| 735.77
#2008-01-03| 723.48
#2008-01-04| 712.14
#2008-01-07| 704.81
#2008-01-08| 720.14
#2008-01-09| 720.75
#2008-01-10| 721.42
#2008-01-11| 714.48
#2008-01-14| 723.07
#2008-01-15| 705.51
#2008-01-16| 689.12
#2008-01-17| 681.88
#2008-01-18| 672.78
#2008-01-21| .
#2008-01-22| 658.41
#2008-01-23| 650.91
#2008-01-24| 682.17
#2008-01-25| 677.69
#2008-01-28| 672.99
#2008-01-29| 681.87
#2008-01-30| 679.07
#2008-01-31| 683.67
#2008-02-01| 697.94
#2008-02-04| 688.35
#2008-02-05| 660.62
#2008-02-06| 667.09
#2008-02-07| 650.87
#2008-02-08| 651.79
#2008-02-11| 644.47
#2008-02-12| 663.56
#2008-02-13| 658.66
#2008-02-14| 660.58
#2008-02-15| 653.38
#2008-02-18| .
#2008-02-19| 661.26
#2008-02-20| 650.01
#2008-02-21| 662.31
#2008-02-22| 664.24
#2008-02-25| 676.44
#2008-02-26| 690.41
#2008-02-27| 705.48
#2008-02-28| 703.38
#2008-02-29| 699.45
#2008-03-03| 688.38
#2008-03-04| 682.01
#2008-03-05| 687.40
#2008-03-06| 685.97
#2008-03-07| 680.77
#2008-03-10| 673.10
#2008-03-11| 675.16
#2008-03-12| 690.43
#2008-03-13| 695.94
#2008-03-14| 687.86
#2008-03-17| 667.34
#2008-03-18| 687.82
#2008-03-19| 685.33
#2008-03-20| 672.20
#2008-03-21| .
#2008-03-24| 664.26
#2008-03-25| 695.39
#2008-03-26| 699.74
#2008-03-27| 709.71
#2008-03-28| 703.92
#2008-03-31| 709.27
#2008-04-01| 719.51
#2008-04-02| 727.88
#2008-04-03| 722.32
#2008-04-04| 734.07
#2008-04-07| 733.32
#2008-04-08| 727.25
#2008-04-09| 717.66
#2008-04-10| 713.97
#2008-04-11| 707.12
#2008-04-14| 698.91
#2008-04-15| 699.69
#2008-04-16| 711.19
#2008-04-17| 700.25
#2008-04-18| 709.18
#2008-04-21| 717.73
#2008-04-22| 715.44
#2008-04-23| 708.49
#2008-04-24| 708.91
#2008-04-25| 714.75
#2008-04-28| 721.11
#2008-04-29| 714.00
#2008-04-30| 713.21
#2008-05-01| 708.78
#2008-05-02| 715.96
#2008-05-05| 718.42
#2008-05-06| 712.25
#2008-05-07| 714.17
#2008-05-08| 713.64
#2008-05-09| 708.23
#2008-05-12| 707.27
#2008-05-13| 711.92
#2008-05-14| 710.51
#2008-05-15| 718.73
#2008-05-16| 721.16
#2008-05-19| 728.07
#2008-05-20| 723.70
#2008-05-21| 725.73
#2008-05-22| 723.99
#2008-05-23| 718.40
#2008-05-26| .
#2008-05-27| 710.21
#2008-05-28| 709.47
#2008-05-29| 709.71
#2008-05-30| 709.43
#2008-06-02| 715.46
#2008-06-03| 716.85
#2008-06-04| 712.51
#2008-06-05| 717.23
#2008-06-06| 712.92
#2008-06-09| 706.27
#2008-06-10| 690.89
#2008-06-11| 683.62
#2008-06-12| 681.98
#2008-06-13| 681.55
#2008-06-16| 684.19
#2008-06-17| 685.51
#2008-06-18| 681.96
#2008-06-19| 675.08
#2008-06-20| 673.81
#2008-06-23| 660.89
#2008-06-24| 666.62
#2008-06-25| 669.30
#2008-06-26| 666.66
#2008-06-27| 662.81
#2008-06-30| 671.69
#2008-07-01| 658.85
#2008-07-02| 660.02
#2008-07-03| 653.75
#2008-07-04| .
#2008-07-07| 647.64
#2008-07-08| 645.40
#2008-07-09| 657.41
#2008-07-10| 648.73
#2008-07-11| 638.82
#2008-07-14| 641.36
#2008-07-15| 639.00
#2008-07-16| 633.90
#2008-07-17| 649.64
#2008-07-18| 655.31
#2008-07-21| 658.47
#2008-07-22| 662.60
#2008-07-23| 666.73
#2008-07-24| 665.91
#2008-07-25| 660.95
#2008-07-28| 660.00
#2008-07-29| 655.49
#2008-07-30| 663.80
#2008-07-31| 667.21
#2008-08-01| 666.83
#2008-08-04| 662.75
#2008-08-05| 667.94
#2008-08-06| 667.60
#2008-08-07| 665.00
#2008-08-08| 658.34
#2008-08-11| 666.03
#2008-08-12| 658.51
#2008-08-13| 648.26
#2008-08-14| 649.70
#2008-08-15| 647.23
#2008-08-18| 644.99
#2008-08-19| 636.46
#2008-08-20| 633.99
#2008-08-21| 632.25
#2008-08-22| 634.80
#2008-08-25| 632.65
#2008-08-26| 632.64
#2008-08-27| 632.93
#2008-08-28| 644.23
#2008-08-29| 647.32
#2008-09-01| .
#2008-09-02| 648.07
#2008-09-03| 642.95
#2008-09-04| 627.28
#2008-09-05| 618.66
#2008-09-08| 627.23
#2008-09-09| 625.53
#2008-09-10| 616.87
#2008-09-11| 608.98
#2008-09-12| 625.27
#2008-09-15| 608.19
#2008-09-16| 590.33
#2008-09-17| 585.86
#2008-09-18| 593.18
#2008-09-19| 624.41
#2008-09-22| 623.58
#2008-09-23| 619.57
#2008-09-24| 613.12
#2008-09-25| 628.43
#2008-09-26| 615.24
#2008-09-29| 583.26
#2008-09-30| 581.85
#2008-10-01| 587.62
#2008-10-02| 578.28
#2008-10-03| 592.96
#2008-10-06| 550.30
#2008-10-07| 549.20
#2008-10-08| 523.35
#2008-10-09| 500.82
#2008-10-10| 467.21
#2008-10-13| 515.25
#2008-10-14| 538.81
#2008-10-15| 509.43
#2008-10-16| 493.88
#2008-10-17| 522.99
#2008-10-20| 524.84
#2008-10-21| 519.22
#2008-10-22| 495.30
#2008-10-23| 491.10
#2008-10-24| 477.22
#2008-10-27| 459.16
#2008-10-28| 460.46
#2008-10-29| 499.70
#2008-10-30| 494.85
#2008-10-31| 508.60
#2008-11-03| 516.56
#2008-11-04| 534.84
#2008-11-05| 516.00
#2008-11-06| 488.32
#2008-11-07| 494.16
#2008-11-10| 501.09
#2008-11-11| 480.55
#2008-11-12| 467.14
#2008-11-13| 464.17
#2008-11-14| 472.21
#2008-11-17| 454.78
#2008-11-18| 455.67
#2008-11-19| 440.88
#2008-11-20| 418.83
#2008-11-21| 405.65
#2008-11-24| 438.82
#2008-11-25| 446.01
#2008-11-26| 443.15
#2008-11-27| .
#2008-11-28| 463.02
#2008-12-01| 441.06
#2008-12-02| 444.05
#2008-12-03| 445.45
#2008-12-04| 451.23
#2008-12-05| 436.10
#2008-12-08| 465.70
#2008-12-09| 465.75
#2008-12-10| 463.25
#2008-12-11| 464.73
#2008-12-12| 462.26
#2008-12-15| 461.49
#2008-12-16| 469.87
#2008-12-17| 494.84
#2008-12-18| 503.97
#2008-12-19| 477.50
#2008-12-22| 477.97
#2008-12-23| 481.90
#2008-12-24| 486.65
#2008-12-25| .
#2008-12-26| 488.69
#2008-12-29| 508.23
#2008-12-30| 508.98
#2008-12-31| 503.22
#2009-01-01| .
#2009-01-02| 500.10
#2009-01-05| 506.45
#2009-01-06| 499.96
#2009-01-07| 508.44
#2009-01-08| 509.74
#2009-01-09| 497.94
#2009-01-12| 485.63
#2009-01-13| 476.91
#2009-01-14| 466.04
#2009-01-15| 463.24
#2009-01-16| 470.27
#2009-01-19| .
#2009-01-20| 449.13
#2009-01-21| 447.57
#2009-01-22| 447.58
#2009-01-23| 439.41
#2009-01-26| 457.25
#2009-01-27| 455.38
#2009-01-28| 459.94
#2009-01-29| 448.31
#2009-01-30| 443.25
#2009-02-02| 431.52
#2009-02-03| 442.90
#2009-02-04| 439.80
#2009-02-05| 427.92
#2009-02-06| 428.00
#2009-02-09| 435.36
#2009-02-10| 434.85
#2009-02-11| 430.77
#2009-02-12| 426.92
#2009-02-13| 432.01
#2009-02-16| .
#2009-02-17| 409.49
#2009-02-18| 409.25
#2009-02-19| 414.57
#2009-02-20| 401.15
#2009-02-23| 401.11
#2009-02-24| 394.27
#2009-02-25| 392.36
#2009-02-26| 398.10
#2009-02-27| 395.41
#2009-03-02| 371.54
#2009-03-03| 364.07
#2009-03-04| 372.44
#2009-03-05| 367.46
#2009-03-06| 367.91
#2009-03-09| 364.29
#2009-03-10| 384.96
#2009-03-11| 388.97
#2009-03-12| 384.12
#2009-03-13| 390.87
#2009-03-16| 401.93
#2009-03-17| 401.22
#2009-03-18| 404.31
#2009-03-19| 423.12
#2009-03-20| 420.89
#2009-03-23| 430.96
#2009-03-24| 430.41
#2009-03-25| 436.45
#2009-03-26| 434.61
#2009-03-27| 420.77
#2009-03-30| 407.17
#2009-03-31| 427.47
#2009-04-01| 431.46
#2009-04-02| 450.48
#2009-04-03| 439.38
#2009-04-06| 435.22
#2009-04-07| 430.44
#2009-04-08| 430.79
#2009-04-09| 436.04
#2009-04-10| .
#2009-04-13| 441.24
#2009-04-14| 442.71
#2009-04-15| 437.55
#2009-04-16| 445.62
#2009-04-17| 441.63
#2009-04-20| 429.21
#2009-04-21| 432.12
#2009-04-22| 433.02
#2009-04-23| 430.95
#2009-04-24| 446.24
#2009-04-27| 448.71
#2009-04-28| 441.16
#2009-04-29| 453.27
#2009-04-30| 458.49
#2009-05-01| 459.24
#2009-05-04| 469.68
#2009-05-05| 466.71
#2009-05-06| 468.78
#2009-05-07| 471.50
#2009-05-08| 480.84
#2009-05-11| 484.23
#2009-05-12| 483.37
#2009-05-13| 476.13
#2009-05-14| 482.33
#2009-05-15| 483.80
#2009-05-18| 485.03
#2009-05-19| 493.78
#2009-05-20| 501.27
#2009-05-21| 499.01
#2009-05-22| 497.28
#2009-05-25| .
#2009-05-26| 500.73
#2009-05-27| 499.04
#2009-05-28| 493.34
#2009-05-29| 501.82
#2009-06-01| 499.32
#2009-06-02| 512.36
#2009-06-03| 504.49
#2009-06-04| 508.17
#2009-06-05| 499.35
#2009-06-08| 493.61
#2009-06-09| 498.53
#2009-06-10| 503.85
#2009-06-11| 511.12
#2009-06-12| 511.38
#2009-06-15| 495.53
#2009-06-16| 495.85
#2009-06-17| 488.32
#2009-06-18| 496.54
#2009-06-19| 499.43
#2009-06-22| 488.85
#2009-06-23| 495.56
#2009-06-24| 501.61
#2009-06-25| 488.01
#2009-06-26| 495.33
#2009-06-29| 501.87
#2009-06-30| 497.50
#2009-07-01| 507.45
#2009-07-02| 494.33
#2009-07-03| .
#2009-07-06| 491.65
#2009-07-07| 492.28
#2009-07-08| 485.61
#2009-07-09| 490.58
#2009-07-10| 483.50
#2009-07-13| 490.08
#2009-07-14| 493.65
#2009-07-15| 508.31
#2009-07-16| 514.72
#2009-07-17| 518.11
#2009-07-20| 525.19
#2009-07-21| 528.15
#2009-07-22| 527.79
#2009-07-23| 538.65
#2009-07-24| 535.69
#2009-07-27| 538.11
#2009-07-28| 535.52
#2009-07-29| 533.07
#2009-07-30| 543.08
#2009-07-31| 551.79
#2009-08-03| 563.41
#2009-08-04| 559.21
#2009-08-05| 555.72
#2009-08-06| 559.19
#2009-08-07| 557.17
#2009-08-10| 553.58
#2009-08-11| 549.61
#2009-08-12| 553.15
#2009-08-13| 558.59
#2009-08-14| 558.39
#2009-08-17| 544.64
#2009-08-18| 552.06
#2009-08-19| 560.43
#2009-08-20| 565.32
#2009-08-21| 577.38
#2009-08-24| 582.42
#2009-08-25| 584.32
#2009-08-26| 576.77
#2009-08-27| 575.59
#2009-08-28| 587.49
#2009-08-31| 587.08
#2009-09-01| 577.76
#2009-09-02| 571.19
#2009-09-03| 571.34
#2009-09-04| 573.05
#2009-09-07| .
#2009-09-08| 592.32
#2009-09-09| 595.80
#2009-09-10| 596.49
#2009-09-11| 601.79
#2009-09-14| 602.14
#2009-09-15| 598.31
#2009-09-16| 609.20
#2009-09-17| 613.77
#2009-09-18| 614.81
#2009-09-21| 609.22
#2009-09-22| 618.65
#2009-09-23| 619.93
#2009-09-24| 610.70
#2009-09-25| 606.49
#2009-09-28| 609.33
#2009-09-29| 607.32
#2009-09-30| 609.09
#2009-10-01| 598.92
#2009-10-02| 592.35
#2009-10-05| 594.29
#2009-10-06| 610.05
#2009-10-07| 603.91
#2009-10-08| 610.95
#2009-10-09| 609.84
#2009-10-12| 620.55
#2009-10-13| 615.07
#2009-10-14| 627.38
#2009-10-15| 627.82
#2009-10-16| 620.40
#2009-10-19| 632.96
#2009-10-20| 632.05
#2009-10-21| 636.10
#2009-10-22| 632.26
#2009-10-23| 628.90
#2009-10-26| 618.11
#2009-10-27| 618.85
#2009-10-28| 609.04
#2009-10-29| 618.35
#2009-10-30| 609.69
#2009-11-02| 613.54
#2009-11-03| 599.78
#2009-11-04| 612.40
#2009-11-05| 616.17
#2009-11-06| 616.97
#2009-11-09| 631.36
#2009-11-10| 629.07
#2009-11-11| 630.56
#2009-11-12| 624.58
#2009-11-13| 624.80
#2009-11-16| 636.02
#2009-11-17| 624.55
#2009-11-18| 629.34
#2009-11-19| 615.50
#2009-11-20| 613.70
#2009-11-23| 632.49
#2009-11-24| 629.59
#2009-11-25| 637.27
#2009-11-26| .
#2009-11-27| 626.97
#2009-11-30| 620.85
#2009-12-01| 634.86
#2009-12-02| 636.19
#2009-12-03| 642.07
#2009-12-04| 638.62
#2009-12-07| 632.20
#2009-12-08| 621.91
#2009-12-09| 617.05
#2009-12-10| 621.27
#2009-12-11| 617.10
#2009-12-14| 620.97
#2009-12-15| 617.14
#2009-12-16| 627.54
#2009-12-17| 616.37
#2009-12-18| 614.26
#2009-12-21| 619.72
#2009-12-22| 623.79
#2009-12-23| 629.84
#2009-12-24| 630.24
#2009-12-25| .
#2009-12-28| 633.97
#2009-12-29| 636.72
#2009-12-30| 625.72
#2009-12-31| 630.09
#2010-01-01| .
#2010-01-04| 642.37
#2010-01-05| 636.64
#2010-01-06| 635.92
#2010-01-07| 634.24
#2010-01-08| 640.17
#2010-01-11| 648.21
#2010-01-12| 643.42
#2010-01-13| 642.03
#2010-01-14| 647.45
#2010-01-15| 639.80
#2010-01-18| .
#2010-01-19| 640.91
#2010-01-20| 629.94
#2010-01-21| 627.62
#2010-01-22| 623.09
#2010-01-25| 619.23
#2010-01-26| 617.55
#2010-01-27| 616.53
#2010-01-28| 610.29
#2010-01-29| 609.66
#2010-02-01| 611.59
#2010-02-02| 618.61
#2010-02-03| 617.53
#2010-02-04| 599.95
#2010-02-05| 582.17
#2010-02-08| 591.63
#2010-02-09| 590.19
#2010-02-10| 590.58
#2010-02-11| 592.47
#2010-02-12| 592.22
#2010-02-15| .
#2010-02-16| 603.62
#2010-02-17| 607.75
#2010-02-18| 612.98
#2010-02-19| 615.30
#2010-02-22| 617.05
#2010-02-23| 612.22
#2010-02-24| 617.89
#2010-02-25| 610.39
#2010-02-26| 621.49
#2010-03-01| 621.35
#2010-03-02| 630.36
#2010-03-03| 636.63
#2010-03-04| 634.14
#2010-03-05| 638.22
#2010-03-08| 640.82
#2010-03-09| 638.93
#2010-03-10| 643.66
#2010-03-11| 642.11
#2010-03-12| 646.34
#2010-03-15| 643.16
#2010-03-16| 652.78
#2010-03-17| 655.11
#2010-03-18| 650.21
#2010-03-19| 649.59
#2010-03-22| 650.40
#2010-03-23| 652.59
#2010-03-24| 645.18
#2010-03-25| 646.74
#2010-03-26| 644.32
#2010-03-29| 647.57
#2010-03-30| 646.96
#2010-03-31| 655.94
#2010-04-01| 662.46
#2010-04-02| .
#2010-04-05| 653.89
#2010-04-06| 648.35
#2010-04-07| 642.52
#2010-04-08| 638.10
#2010-04-09| 649.47
#2010-04-12| 658.42
#2010-04-13| 656.42
#2010-04-14| 662.40
#2010-04-15| 664.78
#2010-04-16| 655.65
#2010-04-19| 647.70
#2010-04-20| 650.22
#2010-04-21| 645.89
#2010-04-22| 632.95
#2010-04-23| 639.57
#2010-04-26| 641.25
#2010-04-27| 627.90
#2010-04-28| 614.25
#2010-04-29| 624.41
#2010-04-30| 622.89
#2010-05-03| 617.00
#2010-05-04| 599.84
#2010-05-05| 587.94
#2010-05-06| 585.70
#2010-05-07| 566.34
#2010-05-10| 594.41
#2010-05-11| 596.12
#2010-05-12| 603.24
#2010-05-13| 599.59
#2010-05-14| 579.13
#2010-05-17| 575.16
#2010-05-18| 580.19
#2010-05-19| 561.39
#2010-05-20| 551.03
#2010-05-21| 549.42
#2010-05-24| 544.85
#2010-05-25| 532.29
#2010-05-26| 540.79
#2010-05-27| 552.50
#2010-05-28| 555.30
#2010-05-31| .
#2010-06-01| 556.80
#2010-06-02| 558.20
#2010-06-03| 565.54
#2010-06-04| 552.14
#2010-06-07| 550.39
#2010-06-08| 551.17
#2010-06-09| 562.18
#2010-06-10| 567.75
#2010-06-11| 568.27
#2010-06-14| 579.38
#2010-06-15| 583.21
#2010-06-16| 584.94
#2010-06-17| 591.42
#2010-06-18| 591.12
#2010-06-21| 598.07
#2010-06-22| 594.05
#2010-06-23| 584.34
#2010-06-24| 582.78
#2010-06-25| 582.91
#2010-06-28| 593.71
#2010-06-29| 577.51
#2010-06-30| 579.83
#2010-07-01| 574.93
#2010-07-02| 572.40
#2010-07-05| .
#2010-07-06| 585.23
#2010-07-07| 590.78
#2010-07-08| 598.54
#2010-07-09| 599.49
#2010-07-12| 598.44
#2010-07-13| 610.29
#2010-07-14| 612.55
#2010-07-15| 616.54
#2010-07-16| 602.36
#2010-07-19| 598.27
#2010-07-20| 597.12
#2010-07-21| 597.29
#2010-07-22| 608.47
#2010-07-23| 602.59
#2010-07-26| 606.78
#2010-07-27| 605.55
#2010-07-28| 609.25
#2010-07-29| 613.93
#2010-07-30| 608.37
#2010-08-02| 625.50
#2010-08-03| 625.93
#2010-08-04| 621.71
#2010-08-05| 622.28
#2010-08-06| 624.51
#2010-08-09| 625.52
#2010-08-10| 617.22
#2010-08-11| 605.43
#2010-08-12| 609.96
#2010-08-13| 610.10
#2010-08-16| 617.61
#2010-08-17| 622.53
#2010-08-18| 624.16
#2010-08-19| 624.03
#2010-08-20| 610.97
#2010-08-23| 611.15
#2010-08-24| 609.13
#2010-08-25| 605.65
#2010-08-26| 612.32
#2010-08-27| 615.21
#2010-08-30| 619.12
#2010-08-31| 623.67
#2010-09-01| 636.55
#2010-09-02| 639.35
#2010-09-03| 643.37
#2010-09-06| .
#2010-09-07| 642.93
#2010-09-08| 646.14
#2010-09-09| 648.60
#2010-09-10| 644.55
#2010-09-13| 654.53
#2010-09-14| 662.57
#2010-09-15| 655.51
#2010-09-16| 646.38
#2010-09-17| 644.97
#2010-09-20| 656.37
#2010-09-21| 653.10
#2010-09-22| 658.42
#2010-09-23| 654.24
#2010-09-24| 661.32
#2010-09-27| 658.35
#2010-09-28| 662.35
#2010-09-29| 661.16
#2010-09-30| 658.62
#2010-10-01| 658.60
#2010-10-04| 656.39
#2010-10-05| 668.17
#2010-10-06| 673.92
#2010-10-07| 674.10
#2010-10-08| 676.54
#2010-10-11| 676.39
#2010-10-12| 679.09
#2010-10-13| 688.20
#2010-10-14| 691.02
#2010-10-15| 687.86
#2010-10-18| 692.74
#2010-10-19| 678.84
#2010-10-20| 689.75
#2010-10-21| 690.09
#2010-10-22| 678.77
#2010-10-25| 685.54
#2010-10-26| 672.35
#2010-10-27| 668.24
#2010-10-28| 673.75
#2010-10-29| 672.54
#2010-11-01| 669.24
#2010-11-02| 683.30
#2010-11-03| 679.68
#2010-11-04| 700.30
#2010-11-05| 703.03
#2010-11-08| 698.87
#2010-11-09| 700.78
#2010-11-10| 686.89
#2010-11-11| 685.24
#2010-11-12| 681.03
#2010-11-15| 681.02
#2010-11-16| 670.15
#2010-11-17| 672.08
#2010-11-18| 679.34
#2010-11-19| 675.09
#2010-11-22| 674.61
#2010-11-23| 659.90
#2010-11-24| 665.51
#2010-11-25| .
#2010-11-26| 661.59
#2010-11-29| 654.50
#2010-11-30| 649.56
#2010-12-01| 655.15
#2010-12-02| 669.02
#2010-12-03| 678.26
#2010-12-06| 670.22
#2010-12-07| 676.73
#2010-12-08| 675.86
#2010-12-09| 681.05
#2010-12-10| 681.97
#2010-12-13| 692.02
#2010-12-14| 697.65
#2010-12-15| 699.61
#2010-12-16| 693.35
#2010-12-17| 690.31
#2010-12-20| 693.61
#2010-12-21| 702.35
#2010-12-22| 705.78
#2010-12-23| 704.36
#2010-12-24| .
#2010-12-27| 700.29
#2010-12-28| 708.07
#2010-12-29| 708.97
#2010-12-30| 705.84
#2010-12-31| 709.37
#2011-01-03| 714.00
#2011-01-04| 704.28
#2011-01-05| 692.17
#2011-01-06| 694.07
#2011-01-07| 690.41
#2011-01-10| 680.94
#2011-01-11| 685.84
#2011-01-12| 697.99
#2011-01-13| 697.41
#2011-01-14| 697.48
#2011-01-17| .
#2011-01-18| 705.91
#2011-01-19| 699.84
#2011-01-20| 688.29
#2011-01-21| 699.88
#2011-01-24| 712.16
#2011-01-25| 713.61
#2011-01-26| 716.78
#2011-01-27| 711.28
#2011-01-28| 710.38
#2011-01-31| 706.69
#2011-02-01| 714.09
#2011-02-02| 716.16
#2011-02-03| 708.05
#2011-02-04| 705.32
#2011-02-07| 708.35
#2011-02-08| 710.92
#2011-02-09| 707.92
#2011-02-10| 701.13
#2011-02-11| 702.26
#2011-02-14| 704.18
#2011-02-15| 708.44
#2011-02-16| 710.16
#2011-02-17| 721.54
#2011-02-18| 722.77
#2011-02-21| .
#2011-02-22| 721.45
#2011-02-23| 724.69
#2011-02-24| 721.53
#2011-02-25| 723.17
#2011-02-28| 730.98
#2011-03-01| 730.86
#2011-03-02| 734.42
#2011-03-03| 731.86
#2011-03-04| 728.80
#2011-03-07| 726.50
#2011-03-08| 722.30
#2011-03-09| 718.36
#2011-03-10| 709.31
#2011-03-11| 707.94
#2011-03-14| 701.57
#2011-03-15| 686.90
#2011-03-16| 682.04
#2011-03-17| 697.02
#2011-03-18| 698.72
#2011-03-21| 710.71
#2011-03-22| 712.27
#2011-03-23| 713.81
#2011-03-24| 721.17
#2011-03-25| 718.61
#2011-03-28| 718.21
#2011-03-29| 714.69
#2011-03-30| 717.13
#2011-03-31| 719.03
#2011-04-01| 717.63
#2011-04-04| 723.24
#2011-04-05| 721.67
#2011-04-06| 728.63
#2011-04-07| 730.14
#2011-04-08| 734.90
#2011-04-11| 734.73
#2011-04-12| 735.86
#2011-04-13| 738.34
#2011-04-14| 738.76
#2011-04-15| 740.45
#2011-04-18| 725.26
#2011-04-19| 734.41
#2011-04-20| 752.64
#2011-04-21| 763.46
#2011-04-22| .
#2011-04-25| 763.73
#2011-04-26| 769.00
#2011-04-27| 766.10
#2011-04-28| 779.23
#2011-04-29| 786.09
#2011-05-02| 791.72
#2011-05-03| 791.64
#2011-05-04| 788.51
#2011-05-05| 777.44
#2011-05-06| 780.72
#2011-05-09| 773.08
#2011-05-10| 777.36
#2011-05-11| 777.09
#2011-05-12| 774.31
#2011-05-13| 772.44
#2011-05-16| 778.22
#2011-05-17| 766.72
#2011-05-18| 775.93
#2011-05-19| 774.99
#2011-05-20| 776.82
#2011-05-23| 760.73
#2011-05-24| 766.17
#2011-05-25| 771.34
#2011-05-26| 777.13
#2011-05-27| 792.94
#2011-05-30| .
#2011-05-31| 801.56
#2011-06-01| 806.30
#2011-06-02| 804.02
#2011-06-03| 800.90
#2011-06-06| 795.31
#2011-06-07| 788.82
#2011-06-08| 779.78
#2011-06-09| 778.27
#2011-06-10| 768.19
#2011-06-13| 773.25
#2011-06-14| 774.14
#2011-06-15| 762.00
#2011-06-16| 755.22
#2011-06-17| 756.49
#2011-06-20| 756.90
#2011-06-21| 762.22
#2011-06-22| 763.05
#2011-06-23| 745.74
#2011-06-24| 745.90
#2011-06-27| 748.35
#2011-06-28| 753.80
#2011-06-29| 760.57
#2011-06-30| 766.09
#2011-07-01| 766.65
#2011-07-04| .
#2011-07-05| 769.90
#2011-07-06| 768.14
#2011-07-07| 767.09
#2011-07-08| 765.48
#2011-07-11| 754.98
#2011-07-12| 751.86
#2011-07-13| 762.92
#2011-07-14| 760.85
#2011-07-15| 756.95
#2011-07-18| 740.06
#2011-07-19| 747.58
#2011-07-20| 756.04
#2011-07-21| 767.25
#2011-07-22| 768.42
#2011-07-25| 775.59
#2011-07-26| 775.48
#2011-07-27| 765.55
#2011-07-28| 759.15
#2011-07-29| 762.27
#2011-08-01| 769.22
#2011-08-02| 746.14
#2011-08-03| 742.04
#2011-08-04| 710.82
#2011-08-05| 702.74
#2011-08-08| 676.23
#2011-08-09| 699.65
#2011-08-10| 682.50
#2011-08-11| 683.14
#2011-08-12| 702.73
#2011-08-15| 705.35
#2011-08-16| 701.00
#2011-08-17| 704.91
#2011-08-18| 676.69
#2011-08-19| 668.33
#2011-08-22| 675.17
#2011-08-23| 683.28
#2011-08-24| 692.77
#2011-08-25| 685.57
#2011-08-26| 677.62
#2011-08-29| 686.14
#2011-08-30| 688.73
#2011-08-31| 709.84
#2011-09-01| 718.42
#2011-09-02| 707.90
#2011-09-05| .
#2011-09-06| 646.47
#2011-09-07| 660.88
#2011-09-08| 656.77
#2011-09-09| 634.62
#2011-09-12| 619.36
#2011-09-13| 629.25
#2011-09-14| 636.68
#2011-09-15| 646.16
#2011-09-16| 645.34
#2011-09-19| 626.95
#2011-09-20| 639.18
#2011-09-21| 631.83
#2011-09-22| 603.00
#2011-09-23| 606.01
#2011-09-26| 617.56
#2011-09-27| 644.12
#2011-09-28| 639.07
#2011-09-29| 648.73
#2011-09-30| 628.37
#2011-10-03| 618.28
#2011-10-04| 610.13
#2011-10-05| 616.42
#2011-10-06| 633.35
#2011-10-07| 637.82
#2011-10-10| 653.43
#2011-10-11| 651.82
#2011-10-12| 667.58
#2011-10-13| 654.85
#2011-10-14| 666.01
#2011-10-17| 657.84
#2011-10-18| 651.48
#2011-10-19| 655.88
#2011-10-20| 652.82
#2011-10-21| 675.16
#2011-10-24| 679.04
#2011-10-25| 672.82
#2011-10-26| 670.27
#2011-10-27| 701.65
#2011-10-28| 705.50
#2011-10-31| 684.43
#2011-11-01| 652.65
#2011-11-02| 662.64
#2011-11-03| 668.91
#2011-11-04| 664.45
#2011-11-07| 655.85
#2011-11-08| 662.89
#2011-11-09| 644.77
#2011-11-10| 640.54
#2011-11-11| 656.41
#2011-11-14| 651.06
#2011-11-15| 643.91
#2011-11-16| 646.08
#2011-11-17| 640.21
#2011-11-18| 637.59
#2011-11-21| 620.99
#2011-11-22| 619.85
#2011-11-23| 609.01
#2011-11-24| .
#2011-11-25| 601.74
#2011-11-28| 623.66
#2011-11-29| 625.82
#2011-11-30| 648.26
#2011-12-01| 649.44
#2011-12-02| 648.63
#2011-12-05| 652.01
#2011-12-06| 648.76
#2011-12-07| 649.38
#2011-12-08| 643.18
#2011-12-09| 652.51
#2011-12-12| 639.19
#2011-12-13| 634.98
#2011-12-14| 622.39
#2011-12-15| 635.51
#2011-12-16| 634.75
#2011-12-19| 636.48
#2011-12-20| 647.32
#2011-12-21| 643.74
#2011-12-22| 647.04
#2011-12-23| 651.92
#2011-12-26| .
#2011-12-27| 653.70
#2011-12-28| 648.58
#2011-12-29| 648.53
#2011-12-30| 658.21
#2012-01-02| .
#2012-01-03| 673.04
#2012-01-04| 665.82
#2012-01-05| 656.63
#2012-01-06| 652.58
#2012-01-09| 652.56
#2012-01-10| 661.59
#2012-01-11| 653.48
#2012-01-12| 661.35
#2012-01-13| 652.97
#2012-01-16| .
#2012-01-17| 663.16
#2012-01-18| 673.62
#2012-01-19| 687.06
#2012-01-20| 682.36
#2012-01-23| 688.62
#2012-01-24| 685.90
#2012-01-25| 679.32
#2012-01-26| 691.87
#2012-01-27| 683.64
#2012-01-30| 676.67
#2012-01-31| 677.06
#2012-02-01| 693.15
#2012-02-02| 691.49
#2012-02-03| 698.58
#2012-02-06| 695.14
#2012-02-07| 703.25
#2012-02-08| 703.15
#2012-02-09| 706.44
#2012-02-10| 696.61
#2012-02-13| 703.76
#2012-02-14| 697.97
#2012-02-15| 699.22
#2012-02-16| 699.45
#2012-02-17| 707.91
#2012-02-20| .
#2012-02-21| 712.92
#2012-02-22| 707.50
#2012-02-23| 713.03
#2012-02-24| 719.32
#2012-02-27| 715.08
#2012-02-28| 714.29
#2012-02-29| 710.15
#2012-03-01| 710.12
#2012-03-02| 706.00
#2012-03-05| 707.20
#2012-03-06| 688.97
#2012-03-07| 695.65
#2012-03-08| 711.91
#2012-03-09| 707.95
#2012-03-12| 708.31
#2012-03-13| 715.09
#2012-03-14| 711.19
#2012-03-15| 720.60
#2012-03-16| 727.24
#2012-03-19| 729.82
#2012-03-20| 724.99
#2012-03-21| 722.96
#2012-03-22| 717.91
#2012-03-23| 720.87
#2012-03-26| 729.60
#2012-03-27| 727.45
#2012-03-28| 724.12
#2012-03-29| 715.92
#2012-03-30| 725.16
#2012-04-02| 732.65
#2012-04-03| 730.82
#2012-04-04| 708.55
#2012-04-05| 705.72
#2012-04-06| .
#2012-04-09| 705.98
#2012-04-10| 694.35
#2012-04-11| 697.04
#2012-04-12| 707.65
#2012-04-13| 696.36
#2012-04-16| 700.15
#2012-04-17| 714.05
#2012-04-18| 709.89
#2012-04-19| 714.91
#2012-04-20| 721.94
#2012-04-23| 707.07
#2012-04-24| 713.08
#2012-04-25| 715.92
#2012-04-26| 717.11
#2012-04-27| 718.79
#2012-04-30| 715.24
#2012-05-01| 714.99
#2012-05-02| 712.47
#2012-05-03| 711.14
#2012-05-04| 704.07
#2012-05-07| 699.71
#2012-05-08| 689.48
#2012-05-09| 681.84
#2012-05-10| 682.72
#2012-05-11| 685.01
#2012-05-14| 670.52
#2012-05-15| 665.88
#2012-05-16| 664.39
#2012-05-17| 661.88
#2012-05-18| 653.95
#2012-05-21| 659.20
#2012-05-22| 668.47
#2012-05-23| 650.51
#2012-05-24| 653.56
#2012-05-25| 651.80
#2012-05-28| .
#2012-05-29| 658.30
#2012-05-30| 648.26
#2012-05-31| 641.32
#2012-06-01| 632.75
#2012-06-04| 632.41
#2012-06-05| 631.20
#2012-06-06| 645.50
#2012-06-07| 653.85
#2012-06-08| 648.93
#2012-06-11| 650.46
#2012-06-12| 652.72
#2012-06-13| 660.34
#2012-06-14| 658.40
#2012-06-15| 660.99
#2012-06-18| 660.87
#2012-06-19| 676.04
#2012-06-20| 675.99
#2012-06-21| 668.99
#2012-06-22| 663.04
#2012-06-25| 654.54
#2012-06-26| 654.96
#2012-06-27| 659.13
#2012-06-28| 656.18
#2012-06-29| 679.35
#2012-07-02| 678.61
#2012-07-03| 689.31
#2012-07-04| .
#2012-07-05| 678.08
#2012-07-06| 671.24
#2012-07-09| 668.55
#2012-07-10| 668.68
#2012-07-11| 666.37
#2012-07-12| 659.91
#2012-07-13| 666.92
#2012-07-16| 668.07
#2012-07-17| 668.03
#2012-07-18| 677.36
#2012-07-19| 682.82
#2012-07-20| 673.55
#2012-07-23| 659.39
#2012-07-24| 656.91
#2012-07-25| 660.16
#2012-07-26| 679.22
#2012-07-27| 692.59
#2012-07-30| 689.77
#2012-07-31| 693.13
#2012-08-01| 691.94
#2012-08-02| 684.50
#2012-08-03| 701.05
#2012-08-06| 705.71
#2012-08-07| 705.92
#2012-08-08| 702.67
#2012-08-09| 704.90
#2012-08-10| 703.01
#2012-08-13| 702.61
#2012-08-14| 704.94
#2012-08-15| 703.20
#2012-08-16| 709.09
#2012-08-17| 706.88
#2012-08-20| 707.26
#2012-08-21| 715.88
#2012-08-22| 711.00
#2012-08-23| 714.64
#2012-08-24| 713.09
#2012-08-27| 714.54
#2012-08-28| 710.18
#2012-08-29| 707.84
#2012-08-30| 701.71
#2012-08-31| 709.02
#2012-09-03| .
#2012-09-04| 704.26
#2012-09-05| 710.73
#2012-09-06| 722.85
#2012-09-07| 732.51
#2012-09-10| 728.29
#2012-09-11| 732.02
#2012-09-12| 733.15
#2012-09-13| 735.18
#2012-09-14| 751.62
#2012-09-17| 749.53
#2012-09-18| 745.17
#2012-09-19| 749.29
#2012-09-20| 742.69
#2012-09-21| 749.11
#2012-09-24| 744.51
#2012-09-25| 747.39
#2012-09-26| 733.51
#2012-09-27| 736.30
#2012-09-28| 731.09
#2012-10-01| 745.66
#2012-10-02| 747.44
#2012-10-03| 744.34
#2012-10-04| 751.86
#2012-10-05| 759.44
#2012-10-08| 752.85
#2012-10-09| 747.88
#2012-10-10| 745.23
#2012-10-11| 751.37
#2012-10-12| 753.44
#2012-10-15| 757.15
#2012-10-16| 769.78
#2012-10-17| 776.12
#2012-10-18| 775.48
#2012-10-19| 768.53
#2012-10-22| 769.24
#2012-10-23| 749.92
#2012-10-24| 750.31
#2012-10-25| 747.90
#2012-10-26| 746.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 748.68
#2012-11-01| 755.01
#2012-11-02| 754.19
#2012-11-05| 750.55
#2012-11-06| 755.38
#2012-11-07| 748.21
#2012-11-08| 747.95
#2012-11-09| 747.03
#2012-11-12| 745.29
#2012-11-13| 747.70
#2012-11-14| 743.79
#2012-11-15| 736.82
#2012-11-16| 724.44
#2012-11-19| 745.53
#2012-11-20| 742.46
#2012-11-21| 746.72
#2012-11-22| .
#2012-11-23| 762.70
#2012-11-26| 759.66
#2012-11-27| 760.66
#2012-11-28| 764.57
#2012-11-29| 776.10
#2012-11-30| 777.26
#2012-12-03| 780.53
#2012-12-04| 780.85
#2012-12-05| 780.01
#2012-12-06| 783.52
#2012-12-07| 782.42
#2012-12-10| 785.11
#2012-12-11| 789.09
#2012-12-12| 790.40
#2012-12-13| 790.53
#2012-12-14| 790.14
#2012-12-17| 793.05
#2012-12-18| 799.26
#2012-12-19| 804.37
#2012-12-20| 800.71
#2012-12-21| 793.88
#2012-12-24| 795.10
#2012-12-25| 795.10
#2012-12-26| 796.40
#2012-12-27| 793.19
#2012-12-28| 789.49
#2012-12-31| 787.64
#2013-01-01| 787.64
#2013-01-02| 788.98
#2013-01-03| 803.61
#2013-01-04| 805.59
#2013-01-07| 807.82
#2013-01-08| 808.21
#2013-01-09| 814.90
#2013-01-10| 823.07
#2013-01-11| 831.62
#2013-01-14| 828.94
#2013-01-15| 826.84
#2013-01-16| 827.95
#2013-01-17| 839.53
#2013-01-18| 830.93
#2013-01-21| 830.68
#2013-01-22| 827.75
#2013-01-23| 839.16
#2013-01-24| 844.96
#2013-01-25| 851.85
#2013-01-28| 850.89
#2013-01-29| 852.15
#2013-01-30| 853.71
#2013-01-31| 855.46
#2013-02-01| 867.13
#2013-02-04| 855.18
#2013-02-05| 859.22
#2013-02-06| 861.12
#2013-02-07| 844.20
#2013-02-08| 851.47
#2013-02-11| 850.61
#2013-02-12| 856.25
#2013-02-13| 859.55
#2013-02-14| 857.32
#2013-02-15| 857.88
#2013-02-18| 857.81
#2013-02-19| 866.06
#2013-02-20| 870.88
#2013-02-21| 852.43
#2013-02-22| 855.71
#2013-02-25| 861.14
#2013-02-26| 847.50
#2013-02-27| 853.16
#2013-02-28| 862.15
#2013-03-01| 851.55
#2013-03-04| 853.31
#2013-03-05| 867.35
#2013-03-06| 860.88
#2013-03-07| 866.64
#2013-03-08| 862.74
#2013-03-11| 866.89
#2013-03-12| 873.72
#2013-03-13| 867.02
#2013-03-14| 876.05
#2013-03-15| 888.56
#2013-03-18| 878.74
#2013-03-19| 872.84
#2013-03-20| 881.03
#2013-03-21| 870.41
#2013-03-22| 872.61
#2013-03-25| 867.98
#2013-03-26| 871.51
#2013-03-27| 864.98
#2013-03-28| 874.85
#2013-03-29| 874.85
#2013-04-01| 874.02
#2013-04-02| 882.74
#2013-04-03| 882.80
#2013-04-04| 869.63
#2013-04-05| 867.90
#2013-04-08| 873.31
#2013-04-09| 869.96
#2013-04-10| 886.54
#2013-04-11| 893.65
#2013-04-12| 887.96
#2013-04-15| 889.31
#2013-04-16| 888.31
#2013-04-17| 863.49
#2013-04-18| 869.33
#2013-04-19| 873.36
#2013-04-22| 867.09
#2013-04-23| 883.39
#2013-04-24| 884.99
#2013-04-25| 890.44
#2013-04-26| 890.90
#2013-04-29| 901.45
#2013-04-30| 909.98
#2013-05-01| 911.06
#2013-05-02| 904.97
#2013-05-03| 909.55
#2013-05-06| 904.06
#2013-05-07| 908.09
#2013-05-08| 925.93
#2013-05-09| 920.81
#2013-05-10| 914.17
#2013-05-13| 910.76
#2013-05-14| 915.03
#2013-05-15| 918.16
#2013-05-16| 920.67
#2013-05-17| 910.72
#2013-05-20| 915.23
#2013-05-21| 916.27
#2013-05-22| 917.51
#2013-05-23| 901.16
#2013-05-24| 909.47
#2013-05-27| 907.39
#2013-05-28| 902.11
#2013-05-29| 895.35
#2013-05-30| 901.34
#2013-05-31| 888.44
#2013-06-03| 875.73
#2013-06-04| 890.59
#2013-06-05| 881.61
#2013-06-06| 875.89
#2013-06-07| 893.48
#2013-06-10| 890.58
#2013-06-11| 888.22
#2013-06-12| 892.87
#2013-06-13| 886.25
#2013-06-14| 890.23
#2013-06-17| 896.87
#2013-06-18| 898.61
#2013-06-19| 903.15
#2013-06-20| 864.79
#2013-06-21| 852.90
#2013-06-24| 833.33
#2013-06-25| 845.88
#2013-06-26| 860.38
#2013-06-27| 867.45
#2013-06-28| 870.70
#2013-07-01| 876.96
#2013-07-02| 875.70
#2013-07-03| 868.37
#2013-07-04| 878.92
#2013-07-05| 868.62
#2013-07-08| 875.50
#2013-07-09| 876.47
#2013-07-10| 884.42
#2013-07-11| 901.61
#2013-07-12| 903.88
#2013-07-15| 903.37
#2013-07-16| 904.13
#2013-07-17| 901.76
#2013-07-18| 900.53
#2013-07-19| 905.56
#2013-07-22| 910.57
#2013-07-23| 905.37
#2013-07-24| 909.02
#2013-07-25| 904.05
#2013-07-26| 900.85
#2013-07-29| 901.13
#2013-07-30| 902.03
#2013-07-31| 904.65
#2013-08-01| 900.15
#2013-08-02| 922.12
#2013-08-05| 920.94
#2013-08-06| 929.43
#2013-08-07| 928.83
#2013-08-08| 930.77
#2013-08-09| 931.07
#2013-08-12| 928.22
#2013-08-13| 925.08
#2013-08-14| 929.97
#2013-08-15| 918.96
#2013-08-16| 925.16
#2013-08-19| 923.55
#2013-08-20| 929.42
#2013-08-21| 921.27
#2013-08-22| 928.63
#2013-08-23| 936.49
#2013-08-26| 934.29
#2013-08-27| 923.57
#2013-08-28| 907.58
#2013-08-29| 896.66
#2013-08-30| 894.03
#2013-09-02| 908.45
#2013-09-03| 902.27
#2013-09-04| 905.60
#2013-09-05| 903.44
#2013-09-06| 911.69
#2013-09-09| 916.82
#2013-09-10| 925.77
#2013-09-11| 930.42
#2013-09-12| 930.58
#2013-09-13| 926.46
#2013-09-16| 934.24
#2013-09-17| 930.42
#2013-09-18| 936.82
#2013-09-19| 956.98
#2013-09-20| 956.57
#2013-09-23| 951.54
#2013-09-24| 951.09
#2013-09-25| 951.54
#2013-09-26| 951.95
#2013-09-27| 958.03
#2013-09-30| 954.53
#2013-10-01| 957.19
#2013-10-02| 951.71
#2013-10-03| 950.72
#2013-10-04| 947.43
#2013-10-07| 939.88
#2013-10-08| 934.67
#2013-10-09| 919.41
#2013-10-10| 929.87
#2013-10-11| 940.24
#2013-10-14| 942.08
#2013-10-15| 940.58
#2013-10-16| 939.08
#2013-10-17| 958.55
#2013-10-18| 966.77
#2013-10-21| 971.59
#2013-10-22| 988.01
#2013-10-23| 991.70
#2013-10-24| 993.74
#2013-10-25| 992.81
#2013-10-28| 995.85
#2013-10-29| 987.06
#2013-10-30| 988.72
#2013-10-31| 980.02
#2013-11-01| 970.96
#2013-11-04| 968.96
#2013-11-05| 963.64
#2013-11-06| 973.45
#2013-11-07| 966.10
#2013-11-08| 963.31
#2013-11-11| 971.41
#2013-11-12| 972.37
#2013-11-13| 965.88
#2013-11-14| 977.43
#2013-11-15| 980.35
#2013-11-18| 987.65
#2013-11-19| 981.67
#2013-11-20| 976.03
#2013-11-21| 973.43
#2013-11-22| 977.74
#2013-11-25| 981.16
#2013-11-26| 978.65
#2013-11-27| 979.20
#2013-11-28| 982.97
#2013-11-29| 986.19
#2013-12-02| 981.06
#2013-12-03| 966.67
#2013-12-04| 958.18
#2013-12-05| 963.74
#2013-12-06| 972.15
#2013-12-09| 974.62
#2013-12-10| 969.89
#2013-12-11| 969.62
#2013-12-12| 953.38
#2013-12-13| 949.50
#2013-12-16| 956.59
#2013-12-17| 952.67
#2013-12-18| 960.39
#2013-12-19| 966.66
#2013-12-20| 974.92
#2013-12-23| 981.16
#2013-12-24| 977.44
#2013-12-25| 977.44
#2013-12-26| 978.53
#2013-12-27|1000.01
#2013-12-30| 999.95
#2013-12-31| 996.64
#2014-01-01| 996.64
#2014-01-02| 984.02
#2014-01-03| 988.05
#2014-01-06| 988.41
#2014-01-07| 987.60
#2014-01-08| 991.19
#2014-01-09| 984.88
#2014-01-10|1000.00
#2014-01-13|1005.14
#2014-01-14|1004.43
#2014-01-15| 999.16
#2014-01-16|1004.84
#2014-01-17|1004.52
#2014-01-20|1004.99
#2014-01-21|1003.78
#2014-01-22|1003.09
#2014-01-23|1007.03
#2014-01-24| 989.35
#2014-01-27| 978.37
#2014-01-28| 983.13
#2014-01-29| 980.26
#2014-01-30| 980.22
#2014-01-31| 975.58
#2014-02-03| 968.39
#2014-02-04| 964.89
#2014-02-05| 968.76
#2014-02-06| 985.67
#2014-02-07| 998.42
#2014-02-10|1000.86
#2014-02-11|1007.98
#2014-02-12|1005.41
#2014-02-13|1011.65
#2014-02-14|1016.89
#2014-02-17|1018.82
#2014-02-18|1022.65
#2014-02-19|1022.89
#2014-02-20|1016.49
#2014-02-21|1024.27
#2014-02-24|1029.22
#2014-02-25|1033.21
#2014-02-26|1032.30
#2014-02-27|1032.44
#2014-02-28|1043.84
#2014-03-03|1020.54
#2014-03-04|1033.65
#2014-03-05|1035.54
#2014-03-06|1048.33
#2014-03-07|1039.30
#2014-03-10|1038.52
#2014-03-11|1037.31
#2014-03-12|1034.91
#2014-03-13|1027.32
#2014-03-14|1017.04
#2014-03-17|1021.21
#2014-03-18|1029.32
#2014-03-19|1026.76
#2014-03-20|1018.66
#2014-03-21|1025.47
#2014-03-24|1012.54
#2014-03-25|1021.83
#2014-03-26|1027.42
#2014-03-27|1024.35
#2014-03-28|1029.59
#2014-03-31|1043.72
#2014-04-01|1044.51
#2014-04-02|1047.56
#2014-04-03|1042.47
#2014-04-04|1040.74
#2014-04-07|1035.07
#2014-04-08|1040.67
#2014-04-09|1044.64
#2014-04-10|1049.26
#2014-04-11|1035.72
#2014-04-14|1036.79
#2014-04-15|1032.50
#2014-04-16|1035.88
#2014-04-17|1043.61
#2014-04-18|1040.71
#2014-04-21|1040.25
#2014-04-22|1049.32
#2014-04-23|1051.64
#2014-04-24|1048.42
#2014-04-25|1046.61
#2014-04-28|1048.70
#2014-04-29|1051.20
#2014-04-30|1059.75
#2014-05-01|1060.96
#2014-05-02|1058.07
#2014-05-05|1056.96
#2014-05-06|1060.57
#2014-05-07|1060.82
#2014-05-08|1062.78
#2014-05-09|1058.57
#2014-05-12|1062.01
#2014-05-13|1059.43
#2014-05-14|1066.73
#2014-05-15|1068.38
#2014-05-16|1070.53
#2014-05-19|1066.71
#2014-05-20|1065.46
#2014-05-21|1065.20
#2014-05-22|1070.24
#2014-05-23|1069.26
#2014-05-26|1072.72
#2014-05-27|1068.38
#2014-05-28|1067.69
#2014-05-29|1069.77
#2014-05-30|1070.05
#2014-06-02|1067.64
#2014-06-03|1064.90
#2014-06-04|1067.02
#2014-06-05|1066.17
#2014-06-06|1070.72
#2014-06-09|1066.31
#2014-06-10|1073.73
#2014-06-11|1069.18
#2014-06-12|1065.89
#2014-06-13|1061.07
#2014-06-16|1064.60
#2014-06-17|1061.39
#2014-06-18|1063.54
#2014-06-19|1072.80
#2014-06-20|1069.76
#2014-06-23|1065.13
#2014-06-24|1068.08
#2014-06-25|1060.66
#2014-06-26|1052.90
#2014-06-27|1059.72
#2014-06-30|1063.83
#2014-07-01|1069.77
#2014-07-02|1067.84
#2014-07-03|1073.58
#2014-07-04|1069.98
#2014-07-07|1063.07
#2014-07-08|1057.52
#2014-07-09|1057.16
#2014-07-10|1047.08
#2014-07-11|1046.61
#2014-07-14|1060.71
#2014-07-15|1057.03
#2014-07-16|1059.62
#2014-07-17|1051.47
#2014-07-18|1046.08
#2014-07-21|1047.01
#2014-07-22|1052.04
#2014-07-23|1053.69
#2014-07-24|1057.65
#2014-07-25|1047.04
#2014-07-28|1042.84
#2014-07-29|1039.69
#2014-07-30|1031.37
#2014-07-31|1021.28
#2014-08-01|1025.85
#2014-08-04|1011.32
#2014-08-05|1012.07
#2014-08-06|1006.24
#2014-08-07|1008.14
#2014-08-08|1009.28
#2014-08-11|1014.93
#2014-08-12|1012.67
#2014-08-13|1021.56
#2014-08-14|1028.64
#2014-08-15|1022.63
#2014-08-18|1030.73
#2014-08-19|1036.36
#2014-08-20|1033.60
#2014-08-21|1038.30
#2014-08-22|1032.85
#2014-08-25|1039.92
#2014-08-26|1046.18
#2014-08-27|1046.92
#2014-08-28|1040.42
#2014-08-29|1043.68
#2014-09-01|1048.67
#2014-09-02|1049.89
#2014-09-03|1055.48
#2014-09-04|1045.87
#2014-09-05|1040.25
#2014-09-08|1041.88
#2014-09-09|1039.19
#2014-09-10|1034.33
#2014-09-11|1038.83
#2014-09-12|1035.01
#2014-09-15|1034.33
#2014-09-16|1036.33
#2014-09-17|1038.14
#2014-09-18|1040.25
#2014-09-19|1035.07
#2014-09-22|1030.92
#2014-09-23|1027.96
#2014-09-24|1025.76
#2014-09-25|1018.94
#2014-09-26|1014.61
#2014-09-29|1014.07
#2014-09-30|1015.60
#2014-10-01|1007.59
#2014-10-02| 995.89
#2014-10-03| 986.90
#2014-10-06| 992.98
#2014-10-07| 979.71
#2014-10-08| 979.06
#2014-10-09| 979.09
#2014-10-10| 959.71
#2014-10-13| 961.38
#2014-10-14| 960.10
#2014-10-15| 944.95
#2014-10-16| 937.54
#2014-10-17| 958.83
#2014-10-20| 964.29
#2014-10-21| 974.55
#2014-10-22| 981.45
#2014-10-23| 984.30
#2014-10-24| 984.43
#2014-10-27| 986.83
#2014-10-28|1001.64
#2014-10-29|1005.20
#2014-10-30|1002.14
#2014-10-31|1006.89
#2014-11-03| 994.80
#2014-11-04| 999.08
#2014-11-05|1007.33
#2014-11-06|1005.41
#2014-11-07| 999.12
#2014-11-10|1007.95
#2014-11-11|1009.54
#2014-11-12|1011.34
#2014-11-13|1020.11
#2014-11-14|1016.60
#2014-11-17|1015.73
#2014-11-18|1027.21
#2014-11-19|1028.49
#2014-11-20|1029.99
#2014-11-21|1029.24
#2014-11-24|1028.56
#2014-11-25|1030.88
#2014-11-26|1036.23
#2014-11-27|1040.40
#2014-11-28|1041.20
#2014-12-01|1040.10
#2014-12-02|1031.43
#2014-12-03|1028.56
#2014-12-04|1033.92
#2014-12-05|1033.16
#2014-12-08|1027.71
#2014-12-09|1024.32
#2014-12-10|1019.31
#2014-12-11|1022.22
#2014-12-12|1011.37
#2014-12-15| 988.49
#2014-12-16|1004.71
#2014-12-17| 993.99
#2014-12-18|1008.12
#2014-12-19|1004.90
#2014-12-22|1010.68
#2014-12-23|1003.25
#2014-12-24|1004.22
#2014-12-25|1004.22
#2014-12-26|1002.49
#2014-12-29|1004.69
#2014-12-30| 998.29
#2014-12-31| 993.17
#2015-01-01| 993.17
#2015-01-02| 987.70
#2015-01-05| 976.22
#2015-01-06| 968.22
#2015-01-07| 961.28
#2015-01-08| 985.08
#2015-01-09| 986.55
#2015-01-12| 990.14
#2015-01-13|1000.60
#2015-01-14| 992.95
#2015-01-15|1018.03
#2015-01-16|1020.93
#2015-01-19|1026.07
#2015-01-20|1025.59
#2015-01-21|1022.82
#2015-01-22|1009.86
#2015-01-23|1021.47
#2015-01-26|1014.42
#2015-01-27|1021.39
#2015-01-28|1008.68
#2015-01-29|1008.48
#2015-01-30|1002.01
#2015-02-02|1002.40
#2015-02-03|1005.58
#2015-02-04|1021.45
#2015-02-05|1015.58
#2015-02-06|1019.94
#2015-02-09|1024.68
#2015-02-10|1024.62
#2015-02-11|1020.06
#2015-02-12|1021.65
#2015-02-13|1023.74
#2015-02-16|1031.37
#2015-02-17|1030.16
#2015-02-18|1027.00
#2015-02-19|1034.23
#2015-02-20|1036.95
#2015-02-23|1043.06
#2015-02-24|1043.46
#2015-02-25|1042.86
#2015-02-26|1045.43
#2015-02-27|1048.12
#2015-03-02|1043.45
#2015-03-03|1032.17
#2015-03-04|1033.60
#2015-03-05|1031.51
#2015-03-06|1023.93
#2015-03-09|1016.41
#2015-03-10|1001.36
#2015-03-11|1002.46
#2015-03-12|1007.69
#2015-03-13|1010.01
#2015-03-16|1015.16
#2015-03-17|1014.31
#2015-03-18|1029.66
#2015-03-19|1039.75
#2015-03-20|1064.14
#2015-03-23|1071.87
#2015-03-24|1073.32
#2015-03-25|1062.55
#2015-03-26|1047.29
#2015-03-27|1049.58
#2015-03-30|1053.07
#2015-03-31|1040.77
#2015-04-01|1045.76
#2015-04-02|1056.35
#2015-04-03|1063.85
#2015-04-06|1064.13
#2015-04-07|1067.38
#2015-04-08|1061.90
#2015-04-09|1067.39
#2015-04-10|1071.84
#2015-04-13|1068.29
#2015-04-14|1077.39
#2015-04-15|1074.55
#2015-04-16|1084.39
#2015-04-17|1075.41
#2015-04-20|1078.77
#2015-04-21|1085.17
#2015-04-22|1078.03
#2015-04-23|1088.15
#2015-04-24|1086.97
#2015-04-27|1091.90
#2015-04-28|1083.63
#2015-04-29|1081.32
#2015-04-30|1080.75
#2015-05-01|1087.02
#2015-05-04|1087.07
#2015-05-05|1089.00
#2015-05-06|1087.34
#2015-05-07|1078.03
#2015-05-08|1093.85
#2015-05-11|1090.93
#2015-05-12|1091.32
#2015-05-13|1101.70
#2015-05-14|1104.53
#2015-05-15|1111.14
#2015-05-18|1113.61
#2015-05-19|1106.15
#2015-05-20|1107.49
#2015-05-21|1115.72
#2015-05-22|1106.44
#2015-05-25|1104.62
#2015-05-26|1089.10
#2015-05-27|1100.26
#2015-05-28|1106.87
#2015-05-29|1092.02
#2015-06-01|1092.53
#2015-06-02|1098.58
#2015-06-03|1103.69
#2015-06-04|1102.86
#2015-06-05|1072.81
#2015-06-08|1079.17
#2015-06-09|1076.96
#2015-06-10|1093.96
#2015-06-11|1090.28
#2015-06-12|1087.72
#2015-06-15|1065.12
#2015-06-16|1074.28
#2015-06-17|1068.97
#2015-06-18|1079.63
#2015-06-19|1073.47
#2015-06-22|1096.83
#2015-06-23|1090.40
#2015-06-24|1082.68
#2015-06-25|1075.30
#2015-06-26|1074.67
#2015-06-29|1064.81
#2015-06-30|1048.61
#2015-07-01|1052.80
#2015-07-02|1059.60
#2015-07-03|1056.22
#2015-07-06|1047.73
#2015-07-07|1029.20
#2015-07-08|1039.08
#2015-07-09|1057.42
#2015-07-10|1084.53
#2015-07-13|1085.56
#2015-07-14|1096.43
#2015-07-15|1089.95
#2015-07-16|1103.60
#2015-07-17|1096.70
#2015-07-20|1098.03
#2015-07-21|1094.00
#2015-07-22|1077.04
#2015-07-23|1090.65
#2015-07-24|1083.86
#2015-07-27|1070.89
#2015-07-28|1072.49
#2015-07-29|1087.92
#2015-07-30|1081.97
#2015-07-31|1095.31
#2015-08-03|1093.20
#2015-08-04|1088.35
#2015-08-05|1084.71
#2015-08-06|1077.09
#2015-08-07|1070.05
#2015-08-10|1077.15
#2015-08-11|1071.16
#2015-08-12|1059.01
#2015-08-13|1067.56
#2015-08-14|1069.42
#2015-08-17|1072.72
#2015-08-18|1072.93
#2015-08-19|1064.62
#2015-08-20|1056.45
#2015-08-21|1032.43
#2015-08-24|1012.72
#2015-08-25|1034.26
#2015-08-26|1012.69
#2015-08-27|1025.13
#2015-08-28|1023.73
#2015-08-31|1021.64
#2015-09-01|1004.12
#2015-09-02| 996.97
#2015-09-03|1006.59
#2015-09-04| 994.13
#2015-09-07| 998.81
#2015-09-08|1003.02
#2015-09-09|1016.51
#2015-09-10|1008.47
#2015-09-11|1007.37
#2015-09-14|1003.47
#2015-09-15|1011.44
#2015-09-16|1025.58
#2015-09-17|1022.39
#2015-09-18|1019.40
#2015-09-21|1012.70
#2015-09-22| 976.92
#2015-09-23| 968.63
#2015-09-24| 959.77
#2015-09-25| 976.69
#2015-09-28| 964.66
#2015-09-29| 959.51
#2015-09-30| 976.31
#2015-10-01| 978.16
#2015-10-02| 984.77
#2015-10-05|1004.43
#2015-10-06|1015.01
#2015-10-07| 998.06
#2015-10-08|1007.12
#2015-10-09|1013.38
#2015-10-12|1018.14
#2015-10-13|1013.98
#2015-10-14|1012.08
#2015-10-15|1023.24
#2015-10-16|1030.02
#2015-10-19|1022.53
#2015-10-20|1019.68
#2015-10-21|1010.52
#2015-10-22|1015.60
#2015-10-23|1024.90
#2015-10-26|1019.45
#2015-10-27|1009.34
#2015-10-28|1018.84
#2015-10-29|1014.59
#2015-10-30|1018.91
#2015-11-02|1021.29
#2015-11-03|1014.40
#2015-11-04|1013.76
#2015-11-05|1013.68
#2015-11-06|1003.22
#2015-11-09| 993.70
#2015-11-10| 988.13
#2015-11-11| 994.83
#2015-11-12| 988.08
#2015-11-13| 974.90
#2015-11-16| 973.32
#2015-11-17| 989.60
#2015-11-18| 988.77
#2015-11-19| 996.40
#2015-11-20| 994.87
#2015-11-23| 983.02
#2015-11-24| 972.14
#2015-11-25| 979.46
#2015-11-26| 982.96
#2015-11-27| 981.18
#2015-11-30| 982.48
#2015-12-01| 982.56
#2015-12-02| 985.21
#2015-12-03| 993.15
#2015-12-04| 990.81
#2015-12-07| 993.79
#2015-12-08| 986.31
#2015-12-09| 983.07
#2015-12-10| 981.81
#2015-12-11| 971.64
#2015-12-14| 961.00
#2015-12-15| 975.65
#2015-12-16| 981.48
#2015-12-17| 979.47
#2015-12-18| 974.93
#2015-12-21| 969.43
#2015-12-22| 969.97
#2015-12-23| 985.50
#2015-12-24| 991.54
#2015-12-25| 991.54
#2015-12-28| 994.63
#2015-12-29|1006.21
#2015-12-30|1002.12
#2015-12-31| 991.36
#2016-01-01| 991.36
#2016-01-04| 968.78
#2016-01-05| 967.65
#2016-01-06| 960.50
#2016-01-07| 947.27
#2016-01-08| 934.03
#2016-01-11| 923.75
#2016-01-12| 935.04
#2016-01-13| 938.68
#2016-01-14| 926.88
#2016-01-15| 912.39
#2016-01-18| 903.76
#2016-01-19| 921.62
#2016-01-20| 893.63
#2016-01-21| 894.22
#2016-01-22| 917.61
#2016-01-25| 914.54
#2016-01-26| 920.03
#2016-01-27| 921.72
#2016-01-28| 907.41
#2016-01-29| 916.12
#2016-02-01| 921.51
#2016-02-02| 905.52
#2016-02-03| 907.60
#2016-02-04| 904.32
#2016-02-05| 902.88
#2016-02-08| 881.71
#2016-02-09| 879.61
#2016-02-10| 888.41
#2016-02-11| 866.01
#2016-02-12| 881.33
#2016-02-15| 893.74
#2016-02-16| 889.94
#2016-02-17| 901.79
#2016-02-18| 898.40
#2016-02-19| 895.08
#2016-02-22| 900.01
#2016-02-23| 890.42
#2016-02-24| 879.87
#2016-02-25| 895.07
#2016-02-26| 896.20
#2016-02-29| 894.73
#2016-03-01| 906.86
#2016-03-02| 912.54
#2016-03-03| 913.36
#2016-03-04| 917.32
#2016-03-07| 916.81
#2016-03-08| 917.20
#2016-03-09| 913.28
#2016-03-10| 911.88
#2016-03-11| 928.74
#2016-03-14| 929.42
#2016-03-15| 921.31
#2016-03-16| 915.01
#2016-03-17| 929.16
#2016-03-18| 923.74
#2016-03-21| 928.12
#2016-03-22| 925.77
#2016-03-23| 927.28
#2016-03-24| 910.45
#2016-03-25| 910.45
#2016-03-28| 913.87
#2016-03-29| 914.03
#2016-03-30| 933.76
#2016-03-31| 934.05
#2016-04-01| 917.61
#2016-04-04| 925.18
#2016-04-05| 920.54
#2016-04-06| 932.37
#2016-04-07| 933.43
#2016-04-08| 942.27
#2016-04-11| 941.13
#2016-04-12| 939.50
#2016-04-13| 948.31
#2016-04-14| 955.87
#2016-04-15| 955.19
#2016-04-18| 961.88
#2016-04-19| 978.43
#2016-04-20| 976.31
#2016-04-21| 964.81
#2016-04-22| 954.98
#2016-04-25| 954.69
#2016-04-26| 956.99
#2016-04-27| 959.18
#2016-04-28| 963.50
#2016-04-29| 959.09
#2016-05-02| 964.85
#2016-05-03| 953.02
#2016-05-04| 937.59
#2016-05-05| 927.23
#2016-05-06| 923.98
#2016-05-09| 933.53
#2016-05-10| 943.37
#2016-05-11| 945.86
#2016-05-12| 944.41
#2016-05-13| 940.52
#2016-05-16| 939.80
#2016-05-17| 939.38
#2016-05-18| 940.69
#2016-05-19| 926.33
#2016-05-20| 934.53
#2016-05-23| 939.56
#2016-05-24| 948.79
#2016-05-25| 954.30
#2016-05-26| 963.11
#2016-05-27| 966.51
#2016-05-30| 965.86
#2016-05-31| 957.53
#2016-06-01| 959.67
#2016-06-02| 959.08
#2016-06-03| 964.36
#2016-06-06| 972.90
#2016-06-07| 984.03
#2016-06-08| 982.53
#2016-06-09| 969.34
#2016-06-10| 952.75
#2016-06-13| 932.31
#2016-06-14| 917.58
#2016-06-15| 924.32
#2016-06-16| 912.97
#2016-06-17| 928.72
#2016-06-20| 954.12
#2016-06-21| 958.91
#2016-06-22| 961.97
#2016-06-23| 971.81
#2016-06-24| 928.07
#2016-06-27| 895.15
#2016-06-28| 917.08
#2016-06-29| 941.81
#2016-06-30| 952.97
#2016-07-01| 962.09
#2016-07-04| 960.66
#2016-07-05| 943.77
#2016-07-06| 934.18
#2016-07-07| 943.00
#2016-07-08| 945.62
#2016-07-11| 957.74
#2016-07-12| 956.18
#2016-07-13| 959.99
#2016-07-14| 965.15
#2016-07-15| 961.54
#2016-07-18| 961.67
#2016-07-19| 955.03
#2016-07-20| 964.21
#2016-07-21| 958.58
#2016-07-22| 960.25
#2016-07-25| 961.30
#2016-07-26| 960.04
#2016-07-27| 958.94
#2016-07-28| 956.83
#2016-07-29| 976.27
#2016-08-01| 975.92
#2016-08-02| 965.23
#2016-08-03| 957.15
#2016-08-04| 964.17
#2016-08-05| 969.47
#2016-08-08| 964.60
#2016-08-09| 973.46
#2016-08-10| 976.73
#2016-08-11| 992.89
#2016-08-12| 991.14
#2016-08-15| 993.55
#2016-08-16| 991.09
#2016-08-17| 983.66
#2016-08-18| 993.30
#2016-08-19| 984.16
#2016-08-22| 982.44
#2016-08-23| 988.37
#2016-08-24| 981.27
#2016-08-25| 974.18
#2016-08-26| 976.95
#2016-08-29| 967.19
#2016-08-30| 970.46
#2016-08-31| 965.54
#2016-09-01| 961.49
#2016-09-02| 978.82
#2016-09-05| 980.91
#2016-09-06| 988.46
#2016-09-07| 993.72
#2016-09-08| 992.56
#2016-09-09| 978.11
#2016-09-12| 973.80
#2016-09-13| 971.29
#2016-09-14| 970.82
#2016-09-15| 974.30
#2016-09-16| 961.51
#2016-09-19| 968.86
#2016-09-20| 974.43
#2016-09-21| 975.45
#2016-09-22| 995.20
#2016-09-23| 987.06
#2016-09-26| 978.58
#2016-09-27| 974.82
#2016-09-28| 979.12
#2016-09-29| 978.60
#2016-09-30| 974.20
#2016-10-03| 975.04
#2016-10-04| 973.84
#2016-10-05| 972.97
#2016-10-06| 967.09
#2016-10-07| 961.68
#2016-10-10| 964.08
#2016-10-11| 955.43
#2016-10-12| 945.29
#2016-10-13| 940.10
#2016-10-14| 951.18
#2016-10-17| 939.15
#2016-10-18| 945.93
#2016-10-19| 950.09
#2016-10-20| 944.04
#2016-10-21| 937.48
#2016-10-24| 936.19
#2016-10-25| 925.79
#2016-10-26| 925.31
#2016-10-27| 928.21
#2016-10-28| 926.22
#2016-10-31| 922.72
#2016-11-01| 924.48
#2016-11-02| 924.87
#2016-11-03| 914.98
#2016-11-04| 915.05
#2016-11-07| 923.14
#2016-11-08| 926.93
#2016-11-09| 937.47
#2016-11-10| 934.69
#2016-11-11| 928.32
#2016-11-14| 920.08
#2016-11-15| 918.94
#2016-11-16| 916.41
#2016-11-17| 923.21
#2016-11-18| 909.91
#2016-11-21| 906.07
#2016-11-22| 891.30
#2016-11-23| 887.57
#2016-11-24| 893.73
#2016-11-25| 906.09
#2016-11-28| 898.73
#2016-11-29| 902.18
#2016-11-30| 901.13
#2016-12-01| 894.34
#2016-12-02| 895.93
#2016-12-05| 903.52
#2016-12-06| 911.97
#2016-12-07| 915.55
#2016-12-08| 907.81
#2016-12-09| 920.59
#2016-12-12| 917.20
#2016-12-13| 935.24
#2016-12-14| 934.37
#2016-12-15| 921.72
#2016-12-16| 925.56
#2016-12-19| 931.58
#2016-12-20| 927.79
#2016-12-21| 929.69
#2016-12-22| 931.49
#2016-12-23| 931.12
#2016-12-26| 931.12
#2016-12-27| 931.51
#2016-12-28| 929.68
#2016-12-29| 935.38
#2016-12-30| 939.28
#2017-01-02| 939.28
#2017-01-03| 937.55
#2017-01-04| 946.80
#2017-01-05| 964.27
#2017-01-06| 963.36
#2017-01-09| 960.91
#2017-01-10| 966.21
#2017-01-11| 954.34
#2017-01-12| 963.50
#2017-01-13| 970.28
#2017-01-16| 959.48
#2017-01-17| 961.28
#2017-01-18| 963.54
#2017-01-19| 950.74
#2017-01-20| 955.26
#2017-01-23| 956.44
#2017-01-24| 957.24
#2017-01-25| 974.35
#2017-01-26| 974.73
#2017-01-27| 974.66
#2017-01-30| 968.49
#2017-01-31| 976.02
#2017-02-01| 974.39
#2017-02-02| 971.80
#2017-02-03| 978.60
#2017-02-06| 974.85
#2017-02-07| 974.94
#2017-02-08| 979.61
#2017-02-09| 978.97
#2017-02-10| 977.43
#2017-02-13| 978.12
#2017-02-14| 971.44
#2017-02-15| 977.80
#2017-02-16| 985.51
#2017-02-17| 987.55
#2017-02-20| 988.23
#2017-02-21| 986.82
#2017-02-22| 986.90
#2017-02-23| 991.05
#2017-02-24| 984.84
#2017-02-27| 985.79
#2017-02-28| 992.77
#2017-03-01| 994.82
#2017-03-02| 999.62
#2017-03-03|1000.36
#2017-03-06| 999.41
#2017-03-07| 993.55
#2017-03-08| 992.35
#2017-03-09| 993.61
#2017-03-10|1001.74
#2017-03-13|1006.81
#2017-03-14|1003.48
#2017-03-15|1005.96
#2017-03-16|1020.56
#2017-03-17|1021.25
#2017-03-20|1022.54
#2017-03-21|1016.46
#2017-03-22|1014.27
#2017-03-23|1019.58
#2017-03-24|1018.91
#2017-03-27|1024.66
#2017-03-28|1025.02
#2017-03-29|1018.08
#2017-03-30|1024.35
#2017-03-31|1015.80
#2017-04-03|1010.61
#2017-04-04|1013.83
#2017-04-05|1010.52
#2017-04-06|1010.57
#2017-04-07|1008.08
#2017-04-10|1009.01
#2017-04-11|1013.78
#2017-04-12|1017.90
#2017-04-13|1014.18
#2017-04-14|1014.18
#2017-04-17|1017.36
#2017-04-18|1008.95
#2017-04-19|1011.47
#2017-04-20|1018.04
#2017-04-21|1014.09
#2017-04-24|1036.50
#2017-04-25|1048.31
#2017-04-26|1053.83
#2017-04-27|1056.91
#2017-04-28|1053.53
#2017-05-01|1055.12
#2017-05-02|1062.85
#2017-05-03|1067.80
#2017-05-04|1078.72
#2017-05-05|1086.03
#2017-05-08|1080.03
#2017-05-09|1080.81
#2017-05-10|1075.06
#2017-05-11|1073.21
#2017-05-12|1085.37
#2017-05-15|1090.41
#2017-05-16|1103.22
#2017-05-17|1095.47
#2017-05-18|1088.65
#2017-05-19|1103.85
#2017-05-22|1113.69
#2017-05-23|1111.71
#2017-05-24|1103.48
#2017-05-25|1108.58
#2017-05-26|1107.66
#2017-05-29|1104.00
#2017-05-30|1102.57
#2017-05-31|1112.06
#2017-06-01|1111.59
#2017-06-02|1120.39
#2017-06-05|1119.52
#2017-06-06|1105.47
#2017-06-07|1101.73
#2017-06-08|1089.97
#2017-06-09|1090.94
#2017-06-12|1085.70
#2017-06-13|1094.41
#2017-06-14|1095.21
#2017-06-15|1085.15
#2017-06-16|1101.16
#2017-06-19|1108.26
#2017-06-20|1104.49
#2017-06-21|1101.51
#2017-06-22|1111.83
#2017-06-23|1113.40
#2017-06-26|1121.10
#2017-06-27|1120.79
#2017-06-28|1126.16
#2017-06-29|1113.80
#2017-06-30|1109.63
#2017-07-03|1115.05
#2017-07-04|1108.04
#2017-07-05|1105.53
#2017-07-06|1100.27
#2017-07-07|1099.11
#2017-07-10|1103.67
#2017-07-11|1093.50
#2017-07-12|1115.54
#2017-07-13|1109.96
#2017-07-14|1116.56
#2017-07-17|1120.61
#2017-07-18|1125.11
#2017-07-19|1129.28
#2017-07-20|1133.46
#2017-07-21|1126.87
#2017-07-24|1123.02
#2017-07-25|1123.52
#2017-07-26|1119.12
#2017-07-27|1117.46
#2017-07-28|1111.43
#2017-07-31|1120.76
#2017-08-01|1119.78
#2017-08-02|1126.39
#2017-08-03|1126.88
#2017-08-04|1126.51
#2017-08-07|1124.46
#2017-08-08|1120.78
#2017-08-09|1116.22
#2017-08-10|1108.25
#2017-08-11|1101.57
#2017-08-14|1111.21
#2017-08-15|1105.76
#2017-08-16|1106.23
#2017-08-17|1109.05
#2017-08-18|1103.25
#2017-08-21|1106.06
#2017-08-22|1107.83
#2017-08-23|1110.49
#2017-08-24|1109.39
#2017-08-25|1112.09
#2017-08-28|1110.34
#2017-08-29|1112.40
#2017-08-30|1103.75
#2017-08-31|1110.96
#2017-09-01|1111.27
#2017-09-04|1109.49
#2017-09-05|1110.22
#2017-09-06|1111.18
#2017-09-07|1118.66
#2017-09-08|1125.70
#2017-09-11|1130.16
#2017-09-12|1130.43
#2017-09-13|1125.99
#2017-09-14|1124.31
#2017-09-15|1126.32
#2017-09-18|1129.15
#2017-09-19|1131.42
#2017-09-20|1132.77
#2017-09-21|1123.32
#2017-09-22|1128.94
#2017-09-25|1129.49
#2017-09-26|1124.14
#2017-09-27|1116.95
#2017-09-28|1123.05
#2017-09-29|1132.90
#2017-10-02|1136.42
#2017-10-03|1141.73
#2017-10-04|1141.75
#2017-10-05|1134.98
#2017-10-06|1132.81
#2017-10-09|1132.46
#2017-10-10|1139.83
#2017-10-11|1141.86
#2017-10-12|1141.87
#2017-10-13|1146.08
#2017-10-16|1140.70
#2017-10-17|1133.88
#2017-10-18|1137.05
#2017-10-19|1136.72
#2017-10-20|1126.94
#2017-10-23|1125.97
#2017-10-24|1114.47
#2017-10-25|1102.41
#2017-10-26|1109.41
#2017-10-27|1104.43
#2017-10-30|1106.66
#2017-10-31|1114.76
#2017-11-01|1113.52
#2017-11-02|1117.54
#2017-11-03|1120.59
#2017-11-06|1116.65
#2017-11-07|1110.46
#2017-11-08|1114.34
#2017-11-09|1105.12
#2017-11-10|1104.71
#2017-11-13|1106.58
#2017-11-14|1107.35
#2017-11-15|1104.41
#2017-11-16|1108.06
#2017-11-17|1114.57
#2017-11-20|1127.08
#2017-11-21|1129.00
#2017-11-22|1134.72
#2017-11-23|1139.41
#2017-11-24|1143.85
#2017-11-27|1134.90
#2017-11-28|1138.34
#2017-11-29|1135.20
#2017-11-30|1139.98
#2017-12-01|1131.37
#2017-12-04|1137.85
#2017-12-05|1130.41
#2017-12-06|1130.12
#2017-12-07|1122.47
#2017-12-08|1126.82
#2017-12-11|1129.63
#2017-12-12|1132.31
#2017-12-13|1139.90
#2017-12-14|1137.62
#2017-12-15|1136.32
#2017-12-18|1150.01
#2017-12-19|1141.68
#2017-12-20|1134.67
#2017-12-21|1141.69
#2017-12-22|1137.89
#2017-12-25|1137.89
#2017-12-26|1138.12
#2017-12-27|1144.85
#2017-12-28|1152.85
#2017-12-29|1154.94
#2018-01-01|1154.94
#2018-01-02|1157.67
#2018-01-03|1162.89
#2018-01-04|1169.44
#2018-01-05|1175.62
#2018-01-08|1173.20
#2018-01-09|1174.22
#2018-01-10|1170.29
#2018-01-11|1169.65
#2018-01-12|1178.97
#2018-01-15|1188.27
#2018-01-16|1181.86
#2018-01-17|1181.68
#2018-01-18|1184.26
#2018-01-19|1188.23
#2018-01-22|1191.37
#2018-01-23|1198.38
#2018-01-24|1213.17
#2018-01-25|1223.20
#2018-01-26|1222.94
#2018-01-29|1213.28
#2018-01-30|1212.00
#2018-01-31|1208.26
#2018-02-01|1205.11
#2018-02-02|1189.76
#2018-02-05|1168.04
#2018-02-06|1132.88
#2018-02-07|1144.12
#2018-02-08|1122.36
#2018-02-09|1111.38
#2018-02-12|1130.94
#2018-02-13|1128.46
#2018-02-14|1149.62
#2018-02-15|1160.89
#2018-02-16|1168.32
#2018-02-19|1152.67
#2018-02-20|1154.06
#2018-02-21|1152.52
#2018-02-22|1152.21
#2018-02-23|1148.77
#2018-02-26|1156.04
#2018-02-27|1149.04
#2018-02-28|1132.22
#2018-03-01|1113.24
#2018-03-02|1105.50
#2018-03-05|1127.56
#2018-03-06|1126.13
#2018-03-07|1124.11
#2018-03-08|1130.65
#2018-03-09|1134.68
#2018-03-12|1140.48
#2018-03-13|1135.61
#2018-03-14|1131.11
#2018-03-15|1132.39
#2018-03-16|1128.76
#2018-03-19|1123.36
#2018-03-20|1122.82
#2018-03-21|1116.06
#2018-03-22|1104.24
#2018-03-23|1098.59
#2018-03-26|1094.04
#2018-03-27|1105.70
#2018-03-28|1113.97
#2018-03-29|1108.08
#2018-03-30|1108.08
#2018-04-02|1111.15
#2018-04-03|1092.88
#2018-04-04|1083.55
#2018-04-05|1102.71
#2018-04-06|1099.89
#2018-04-09|1105.10
#2018-04-10|1115.83
#2018-04-11|1108.29
#2018-04-12|1110.59
#2018-04-13|1111.32
#2018-04-16|1111.87
#2018-04-17|1117.63
#2018-04-18|1117.74
#2018-04-19|1114.77
#2018-04-20|1106.93
#2018-04-23|1104.32
#2018-04-24|1100.33
#2018-04-25|1090.05
#2018-04-26|1098.39
#2018-04-27|1099.56
#2018-04-30|1102.38
#2018-05-01|1095.73
#2018-05-02|1094.40
#2018-05-03|1087.63
#2018-05-04|1092.94
#2018-05-07|1102.36
#2018-05-08|1100.42
#2018-05-09|1102.12
#2018-05-10|1102.50
#2018-05-11|1109.29
#2018-05-14|1111.89
#2018-05-15|1107.10
#2018-05-16|1105.46
#2018-05-17|1106.13
#2018-05-18|1104.99
#2018-05-21|1105.60
#2018-05-22|1109.63
#2018-05-23|1093.02
#2018-05-24|1093.89
#2018-05-25|1093.31
#2018-05-28|1093.56
#2018-05-29|1075.86
#2018-05-30|1074.47
#2018-05-31|1067.81
#2018-06-01|1080.89
#2018-06-04|1083.80
#2018-06-05|1073.58
#2018-06-06|1077.78
#2018-06-07|1080.98
#2018-06-08|1073.93
#2018-06-11|1087.46
#2018-06-12|1090.23
#2018-06-13|1089.99
#2018-06-14|1088.72
#2018-06-15|1080.24
#2018-06-18|1065.39
#2018-06-19|1056.93
#2018-06-20|1068.04
#2018-06-21|1060.04
#2018-06-22|1080.44
#2018-06-25|1064.15
#2018-06-26|1064.76
#2018-06-27|1063.02
#2018-06-28|1054.33
#2018-06-29|1077.49
#2018-07-02|1065.92
#2018-07-03|1080.36
#2018-07-04|1083.94
#2018-07-05|1086.73
#2018-07-06|1093.22
#2018-07-09|1099.69
#2018-07-10|1098.44
#2018-07-11|1089.25
#2018-07-12|1097.03
#2018-07-13|1098.08
#2018-07-16|1101.91
#2018-07-17|1099.63
#2018-07-18|1110.80
#2018-07-19|1108.06
#2018-07-20|1122.22
#2018-07-23|1121.14
#2018-07-24|1125.17
#2018-07-25|1125.93
#2018-07-26|1140.97
#2018-07-27|1143.74
#2018-07-30|1148.40
#2018-07-31|1146.63
#2018-08-01|1143.40
#2018-08-02|1140.92
#2018-08-03|1142.70
#2018-08-06|1138.30
#2018-08-07|1145.96
#2018-08-08|1143.53
#2018-08-09|1145.10
#2018-08-10|1127.98
#2018-08-13|1124.61
#2018-08-14|1126.49
#2018-08-15|1114.22
#2018-08-16|1122.37
#2018-08-17|1122.66
#2018-08-20|1131.03
#2018-08-21|1140.46
#2018-08-22|1143.32
#2018-08-23|1142.37
#2018-08-24|1144.97
#2018-08-27|1153.07
#2018-08-28|1156.16
#2018-08-29|1159.41
#2018-08-30|1157.71
#2018-08-31|1154.80
#2018-09-03|1156.33
#2018-09-04|1141.00
#2018-09-05|1133.24
#2018-09-06|1131.42
#2018-09-07|1134.80
#2018-09-10|1139.71
#2018-09-11|1137.74
#2018-09-12|1147.12
#2018-09-13|1150.65
#2018-09-14|1154.77
#2018-09-17|1154.33
#2018-09-18|1151.84
#2018-09-19|1147.42
#2018-09-20|1162.96
#2018-09-21|1165.52
#2018-09-24|1156.69
#2018-09-25|1160.92
#2018-09-26|1163.04
#2018-09-27|1158.03
#2018-09-28|1154.65
#2018-10-01|1151.53
#2018-10-02|1146.47
#2018-10-03|1150.62
#2018-10-04|1135.74
#2018-10-05|1126.58
#2018-10-08|1114.48
#2018-10-09|1114.12
#2018-10-10|1107.07
#2018-10-11|1077.73
#2018-10-12|1078.13
#2018-10-15|1081.84
#2018-10-16|1097.83
#2018-10-17|1089.58
#2018-10-18|1090.14
#2018-10-19|1100.04
#2018-10-22|1099.16
#2018-10-23|1086.87
#2018-10-24|1079.56
#2018-10-25|1074.82
#2018-10-26|1074.18
#2018-10-29|1082.67
#2018-10-30|1090.01
#2018-10-31|1108.84
#2018-11-01|1111.63
#2018-11-02|1108.47
#2018-11-05|1107.45
#2018-11-06|1107.09
#2018-11-07|1118.31
#2018-11-08|1119.12
#2018-11-09|1115.52
#2018-11-12|1099.01
#2018-11-13|1102.53
#2018-11-14|1093.17
#2018-11-15|1086.74
#2018-11-16|1094.25
#2018-11-19|1091.22
#2018-11-20|1086.57
#2018-11-21|1093.23
#2018-11-22|1087.78
#2018-11-23|1092.86
#2018-11-26|1100.78
#2018-11-27|1096.38
#2018-11-28|1094.61
#2018-11-29|1114.02
#2018-11-30|1111.00
#2018-12-03|1121.33
#2018-12-04|1120.24
#2018-12-05|1101.82
#2018-12-06|1075.75
#2018-12-07|1085.94
#2018-12-10|1065.41
#2018-12-11|1082.31
#2018-12-12|1099.75
#2018-12-13|1092.49
#2018-12-14|1077.04
#2018-12-17|1065.03
#2018-12-18|1056.04
#2018-12-19|1057.81
#2018-12-20|1041.02
#2018-12-21|1044.92
#2018-12-24|1046.56
#2018-12-25|1046.56
#2018-12-26|1046.19
#2018-12-27|1019.92
#2018-12-28|1052.49
#2018-12-31|1050.94
#2019-01-01|1050.94
#2019-01-02|1048.23
#2019-01-03|1050.56
#2019-01-04|1072.51
#2019-01-07|1068.71
#2019-01-08|1080.41
#2019-01-09|1092.39
#2019-01-10|1102.23
#2019-01-11|1102.69
#2019-01-14|1096.56
#2019-01-15|1098.68
#2019-01-16|1100.50
#2019-01-17|1101.86
#2019-01-18|1113.48
#2019-01-21|1109.68
#2019-01-22|1104.91
#2019-01-23|1107.08
#2019-01-24|1105.63
#2019-01-25|1104.86
#2019-01-28|1099.84
#2019-01-29|1106.94
#2019-01-30|1107.81
#2019-01-31|1115.46
#2019-02-01|1115.34
#2019-02-04|1112.96
#2019-02-05|1127.34
#2019-02-06|1125.57
#2019-02-07|1112.52
#2019-02-08|1109.04
#2019-02-11|1112.60
#2019-02-12|1115.32
#2019-02-13|1118.95
#2019-02-14|1120.22
#2019-02-15|1131.51
#2019-02-18|1139.04
#2019-02-19|1139.79
#2019-02-20|1149.93
#2019-02-21|1152.65
#2019-02-22|1153.42
#2019-02-25|1158.28
#2019-02-26|1164.12
#2019-02-27|1159.79
#2019-02-28|1160.52
#2019-03-01|1162.20
#2019-03-04|1162.10
#2019-03-05|1159.88
#2019-03-06|1159.86
#2019-03-07|1151.99
#2019-03-08|1145.76
#2019-03-11|1150.49
#2019-03-12|1152.93
#2019-03-13|1163.25
#2019-03-14|1175.74
#2019-03-15|1178.26
#2019-03-18|1181.80
#2019-03-19|1185.34
#2019-03-20|1181.77
#2019-03-21|1188.10
#2019-03-22|1170.48
#2019-03-25|1170.78
#2019-03-26|1180.43
#2019-03-27|1179.35
#2019-03-28|1180.87
#2019-03-29|1188.33
#2019-04-01|1193.59
#2019-04-02|1191.84
#2019-04-03|1198.62
#2019-04-04|1193.60
#2019-04-05|1194.68
#2019-04-08|1197.05
#2019-04-09|1178.00
#2019-04-10|1172.95
#2019-04-11|1171.88
#2019-04-12|1167.29
#2019-04-15|1170.85
#2019-04-16|1174.01
#2019-04-17|1169.92
#2019-04-18|1163.15
#2019-04-19|1163.15
#2019-04-22|1160.57
#2019-04-23|1165.15
#2019-04-24|1171.39
#2019-04-25|1172.25
#2019-04-26|1177.40
#2019-04-29|1178.37
#2019-04-30|1181.99
#2019-05-01|1186.82
#2019-05-02|1178.10
#2019-05-03|1180.90
#2019-05-06|1174.49
#2019-05-07|1161.67
#2019-05-08|1171.46
#2019-05-09|1152.95
#2019-05-10|1160.45
#2019-05-13|1152.70
#2019-05-14|1156.27
#2019-05-15|1165.36
#2019-05-16|1185.92
#2019-05-17|1183.14
#2019-05-20|1177.83
#2019-05-21|1182.68
#2019-05-22|1187.00
#2019-05-23|1184.07
#2019-05-24|1197.93
#2019-05-27|1201.79
#2019-05-28|1192.10
#2019-05-29|1176.84
#2019-05-30|1175.79
#2019-05-31|1178.54
#2019-06-03|1196.72
#2019-06-04|1198.43
#2019-06-05|1213.20
#2019-06-06|1216.06
#2019-06-07|1227.29
#2019-06-10|1223.82
#2019-06-11|1230.81
#2019-06-12|1232.33
#2019-06-13|1231.46
#2019-06-14|1225.56
#2019-06-17|1225.06
#2019-06-18|1239.98
#2019-06-19|1242.69
#2019-06-20|1262.75
#2019-06-21|1256.03
#2019-06-24|1265.40
#2019-06-25|1264.85
#2019-06-26|1252.49
#2019-06-27|1252.61
#2019-06-28|1261.52
#2019-07-01|1257.20
#2019-07-02|1260.29
#2019-07-03|1267.89
#2019-07-04|1268.98
#2019-07-05|1249.84
#2019-07-08|1249.90
#2019-07-09|1245.71
#2019-07-10|1247.40
#2019-07-11|1241.52
#2019-07-12|1233.19
#2019-07-15|1240.15
#2019-07-16|1240.49
#2019-07-17|1252.15
#2019-07-18|1261.55
#2019-07-19|1260.05
#2019-07-22|1260.83
#2019-07-23|1261.06
#2019-07-24|1254.54
#2019-07-25|1244.90
#2019-07-26|1252.37
#2019-07-29|1254.79
#2019-07-30|1247.51
#2019-07-31|1253.74
#2019-08-01|1248.38
#2019-08-02|1249.34
#2019-08-05|1235.06
#2019-08-06|1223.95
#2019-08-07|1228.54
#2019-08-08|1249.66
#2019-08-09|1254.69
#2019-08-12|1261.18
#2019-08-13|1258.66
#2019-08-14|1241.46
#2019-08-15|1234.07
#2019-08-16|1244.64
#2019-08-19|1255.46
#2019-08-20|1250.00
#2019-08-21|1258.41
#2019-08-22|1249.18
#2019-08-23|1245.95
#2019-08-26|1245.50
#2019-08-27|1250.56
#2019-08-28|1247.31
#2019-08-29|1253.04
#2019-08-30|1255.25
#2019-09-02|1256.37
#2019-09-03|1252.54
#2019-09-04|1266.50
#2019-09-05|1269.48
#2019-09-06|1280.76
#2019-09-09|1272.18
#2019-09-10|1265.07
#2019-09-11|1268.27
#2019-09-12|1271.49
#2019-09-13|1267.50
#2019-09-16|1250.24
#2019-09-17|1255.61
#2019-09-18|1255.34
#2019-09-19|1263.67
#2019-09-20|1262.54
#2019-09-23|1260.79
#2019-09-24|1263.54
#2019-09-25|1252.38
#2019-09-26|1260.33
#2019-09-27|1264.48
#2019-09-30|1262.51
#2019-10-01|1248.45
#2019-10-02|1222.20
#2019-10-03|1226.08
#2019-10-04|1236.93
#2019-10-07|1250.14
#2019-10-08|1237.09
#2019-10-09|1238.63
#2019-10-10|1244.92
#2019-10-11|1254.67
#2019-10-14|1250.61
#2019-10-15|1256.49
#2019-10-16|1256.46
#2019-10-17|1262.27
#2019-10-18|1257.16
#2019-10-21|1258.81
#2019-10-22|1259.21
#2019-10-23|1257.15
#2019-10-24|1267.24
#2019-10-25|1274.93
#2019-10-28|1275.41
#2019-10-29|1281.47
#2019-10-30|1286.60
#2019-10-31|1287.11
#2019-11-01|1292.10
#2019-11-04|1300.71
#2019-11-05|1286.09
#2019-11-06|1291.36
#2019-11-07|1288.84
#2019-11-08|1284.83
#2019-11-11|1288.16
#2019-11-12|1288.94
#2019-11-13|1294.33
#2019-11-14|1287.39
#2019-11-15|1295.30
#2019-11-18|1301.90
#2019-11-19|1300.21
#2019-11-20|1299.35
#2019-11-21|1294.83
#2019-11-22|1292.10
#2019-11-25|1302.48
#2019-11-26|1306.75
#2019-11-27|1309.07
#2019-11-28|1310.01
#2019-11-29|1304.75
#2019-12-02|1295.26
#2019-12-03|1289.47
#2019-12-04|1298.00
#2019-12-05|1302.61
#2019-12-06|1311.70
#2019-12-09|1312.40
#2019-12-10|1309.01
#2019-12-11|1310.86
#2019-12-12|1314.77
#2019-12-13|1318.51
#2019-12-16|1330.88
#2019-12-17|1335.59
#2019-12-18|1335.28
#2019-12-19|1341.52
#2019-12-20|1350.79
#2019-12-23|1356.66
#2019-12-24|1358.94
#2019-12-25|1358.94
#2019-12-26|1357.70
#2019-12-27|1366.70
#2019-12-30|1361.61
#2019-12-31|1362.74
#2020-01-01|1362.74
#2020-01-02|1361.68
#2020-01-03|1370.42
#2020-01-06|1369.11
#2020-01-07|1366.84
#2020-01-08|1363.70
#2020-01-09|1360.18
#2020-01-10|1358.08
#2020-01-13|1359.99
#2020-01-14|1367.37
#2020-01-15|1374.20
#2020-01-16|1379.06
#2020-01-17|1392.57
#2020-01-20|1391.41
#2020-01-21|1400.64
#2020-01-22|1398.84
#2020-01-23|1388.90
#2020-01-24|1391.23
#2020-01-27|1370.97
#2020-01-28|1377.95
#2020-01-29|1386.42
#2020-01-30|1381.44
#2020-01-31|1371.60
#2020-02-03|1374.29
#2020-02-04|1385.66
#2020-02-05|1403.85
#2020-02-06|1403.25
#2020-02-07|1399.67
#2020-02-10|1403.62
#2020-02-11|1410.05
#2020-02-12|1407.70
#2020-02-13|1403.34
#2020-02-14|1405.46
#2020-02-17|1409.08
#2020-02-18|1406.56
#2020-02-19|1418.54
#2020-02-20|1407.74
#2020-02-21|1407.87
#2020-02-24|1359.12
#2020-02-25|1332.57
#2020-02-26|1334.03
#2020-02-27|1306.30
#2020-02-28|1261.74
#2020-03-02|1288.02
#2020-03-03|1318.33
#2020-03-04|1340.10
#2020-03-05|1333.31
#2020-03-06|1299.22
#2020-03-09|1241.86
#2020-03-10|1235.26
#2020-03-11|1221.97
#2020-03-12|1091.58
#2020-03-13|1101.40
#2020-03-16|1091.16
#2020-03-17|1101.43
#2020-03-18|1074.42
#2020-03-19|1121.52
#2020-03-20|1100.41
#2020-03-23|1046.21
#2020-03-24|1112.31
#2020-03-25|1146.72
#2020-03-26|1189.13
#2020-03-27|1176.46
#2020-03-30|1196.46
#2020-03-31|1203.74
#2020-04-01|1188.90
#2020-04-02|1194.04
#2020-04-03|1189.02
#2020-04-06|1214.18
#2020-04-07|1228.19
#2020-04-08|1222.32
#2020-04-09|1228.94
#2020-04-10|1228.94
#2020-04-13|1226.02
#2020-04-14|1248.69
#2020-04-15|1218.65
#2020-04-16|1230.53
#2020-04-17|1257.41
#2020-04-20|1279.54
#2020-04-21|1248.13
#2020-04-22|1258.11
#2020-04-23|1255.17
#2020-04-24|1254.93
#2020-04-27|1268.78
#2020-04-28|1281.33
#2020-04-29|1277.50
#2020-04-30|1260.40
#2020-05-01|1267.82
#2020-05-04|1232.74
#2020-05-05|1241.47
#2020-05-06|1248.26
#2020-05-07|1250.15
#2020-05-08|1269.10
#2020-05-11|1269.32
#2020-05-12|1280.56
#2020-05-13|1263.43
#2020-05-14|1236.50
#2020-05-15|1243.58
#2020-05-18|1276.02
#2020-05-19|1278.53
#2020-05-20|1290.99
#2020-05-21|1282.21
#2020-05-22|1265.85
#2020-05-25|1283.59
#2020-05-26|1287.54
#2020-05-27|1266.92
#2020-05-28|1300.27
#2020-05-29|1296.99
#2020-06-01|1297.32
#2020-06-02|1309.35
#2020-06-03|1332.06
#2020-06-04|1324.99
#2020-06-05|1329.22
#2020-06-08|1334.44
#2020-06-09|1349.97
#2020-06-10|1350.13
#2020-06-11|1319.54
#2020-06-12|1298.14
#2020-06-15|1305.45
#2020-06-16|1328.06
#2020-06-17|1350.52
#2020-06-18|1350.37
#2020-06-19|1359.35
#2020-06-22|1350.60
#2020-06-23|1369.06
#2020-06-24|1334.50
#2020-06-25|1339.70
#2020-06-26|1333.48
#2020-06-29|1335.18
#2020-06-30|1336.39
#2020-07-01|1345.88
#2020-07-02|1355.66
#2020-07-03|1348.85
#2020-07-06|1373.34
#2020-07-07|1364.70
#2020-07-08|1366.95
#2020-07-09|1360.34
#2020-07-10|1372.54
#2020-07-13|1379.04
#2020-07-14|1374.71
#2020-07-15|1394.58
#2020-07-16|1391.29
#2020-07-17|1395.23
#2020-07-20|1402.44
#2020-07-21|1403.13
#2020-07-22|1413.97
#2020-07-23|1412.78
#2020-07-24|1392.00
#2020-07-27|1405.34
#2020-07-28|1409.52
#2020-07-29|1413.95
#2020-07-30|1395.93
#2020-07-31|1385.31
#2020-08-03|1396.02
#2020-08-04|1395.56
#2020-08-05|1401.51
#2020-08-06|1390.82
#2020-08-07|1388.41
#2020-08-10|1387.48
#2020-08-11|1393.84
#2020-08-12|1419.15
#2020-08-13|1418.53
#2020-08-14|1407.18
#2020-08-17|1420.28
#2020-08-18|1418.36
#2020-08-19|1428.63
#2020-08-20|1419.55
#2020-08-21|1412.86
#2020-08-24|1427.83
#2020-08-25|1419.29
#2020-08-26|1432.15
#2020-08-27|1421.42
#2020-08-28|1419.11
#2020-08-31|1422.40
#2020-09-01|1418.22
#2020-09-02|1439.14
#2020-09-03|1418.15
#2020-09-04|1397.87
#2020-09-07|1416.65
#2020-09-08|1407.20
#2020-09-09|1433.71
#2020-09-10|1440.48
#2020-09-11|1444.41
#2020-09-14|1450.84
#2020-09-15|1456.45
#2020-09-16|1461.84
#2020-09-17|1452.93
#2020-09-18|1456.67
#2020-09-21|1419.62
#2020-09-22|1418.50
#2020-09-23|1409.08
#2020-09-24|1387.43
#2020-09-25|1387.32
#2020-09-28|1402.65
#2020-09-29|1401.70
#2020-09-30|1401.11
#2020-10-01|1406.54
#2020-10-02|1408.38
#2020-10-05|1422.15
#2020-10-06|1412.16
#2020-10-07|1402.06
#2020-10-08|1412.15
#2020-10-09|1429.20
#2020-10-12|1440.67
#2020-10-13|1429.44
#2020-10-14|1425.93
#2020-10-15|1392.95
#2020-10-16|1408.82
#2020-10-19|1413.20
#2020-10-20|1415.17
#2020-10-21|1399.19
#2020-10-22|1392.97
#2020-10-23|1396.69
#2020-10-26|1388.69
#2020-10-27|1377.96
#2020-10-28|1335.59
#2020-10-29|1318.79
#2020-10-30|1323.78
#2020-11-02|1345.28
#2020-11-03|1383.94
#2020-11-04|1422.72
#2020-11-05|1433.22
#2020-11-06|1445.07
#2020-11-09|1435.38
#2020-11-10|1424.09
#2020-11-11|1438.62
#2020-11-12|1440.57
#2020-11-13|1440.71
#2020-11-16|1453.37
#2020-11-17|1452.97
#2020-11-18|1454.38
#2020-11-19|1440.15
#2020-11-20|1442.50
#2020-11-23|1431.52
#2020-11-24|1437.56
#2020-11-25|1441.01
#2020-11-26|1448.20
#2020-11-27|1452.90
#2020-11-30|1448.37
#2020-12-01|1451.21
#2020-12-02|1456.75
#2020-12-03|1454.68
#2020-12-04|1456.52
#2020-12-07|1462.09
#2020-12-08|1464.93
#2020-12-09|1469.00
#2020-12-10|1469.21
#2020-12-11|1463.95
#2020-12-14|1464.27
#2020-12-15|1464.06
#2020-12-16|1481.81
#2020-12-17|1495.42
#2020-12-18|1492.48
#2020-12-21|1459.96
#2020-12-22|1471.22
#2020-12-23|1472.00
#2020-12-24|1469.36
#2020-12-25|1469.36
#2020-12-28|1497.20
#2020-12-29|1516.37
#2020-12-30|1521.59
#2020-12-31|1519.79
#2021-01-01|1519.79
#2021-01-04|1532.43
#2021-01-05|1526.05
#2021-01-06|1526.58
#2021-01-07|1523.44
#2021-01-08|1530.65
#2021-01-11|1522.30
#2021-01-12|1526.56
#2021-01-13|1526.58
#2021-01-14|1526.47
#2021-01-15|1525.66
#2021-01-18|1528.59
#2021-01-19|1528.26
#2021-01-20|1533.65
#2021-01-21|1538.58
#2021-01-22|1541.02
#2021-01-25|1533.82
#2021-01-26|1543.97
#2021-01-27|1532.96
#2021-01-28|1528.34
#2021-01-29|1490.44
#2021-02-01|1501.65
#2021-02-02|1506.81
#2021-02-03|1501.39
#2021-02-04|1505.83
#2021-02-05|1495.93
#2021-02-08|1501.52
#2021-02-09|1514.80
#2021-02-10|1522.30
#2021-02-11|1526.48
#2021-02-12|1528.45
#2021-02-15|1539.62
#2021-02-16|1534.13
#2021-02-17|1507.55
#2021-02-18|1498.73
#2021-02-19|1502.00
#2021-02-22|1497.73
#2021-02-23|1476.94
#2021-02-24|1477.09
#2021-02-25|1477.67
#2021-02-26|1454.63
#2021-03-01|1466.82
#2021-03-02|1478.83
#2021-03-03|1469.01
#2021-03-04|1459.70
#2021-03-05|1432.60
#2021-03-08|1453.77
#2021-03-09|1468.07
#2021-03-10|1473.79
#2021-03-11|1481.46
#2021-03-12|1469.78
#2021-03-15|1475.30
#2021-03-16|1489.74
#2021-03-17|1484.01
#2021-03-18|1494.68
#2021-03-19|1492.13
#2021-03-22|1513.81
#2021-03-23|1505.71
#2021-03-24|1498.05
#2021-03-25|1495.11
#2021-03-26|1496.66
#2021-03-29|1497.49
#2021-03-30|1496.64
#2021-03-31|1491.38
#2021-04-01|1498.90
#2021-04-02|1498.90
#2021-04-05|1508.98
#2021-04-06|1524.06
#2021-04-07|1526.35
#2021-04-08|1542.00
#2021-04-09|1549.84
#2021-04-12|1546.47
#2021-04-13|1540.64
#2021-04-14|1543.83
#2021-04-15|1550.98
#2021-04-16|1566.64
#2021-04-19|1570.59
#2021-04-20|1556.73
#2021-04-21|1565.97
#2021-04-22|1571.99
#2021-04-23|1569.91
#2021-04-26|1569.09
#2021-04-27|1562.03
#2021-04-28|1560.65
#2021-04-29|1561.48
#2021-04-30|1551.56
#2021-05-03|1566.44
#2021-05-04|1542.51
#2021-05-05|1559.07
#2021-05-06|1566.60
#2021-05-07|1587.49
#2021-05-10|1585.13
#2021-05-11|1560.39
#2021-05-12|1553.49
#2021-05-13|1557.61
#2021-05-14|1577.31
#2021-05-17|1583.30
#2021-05-18|1594.59
#2021-05-19|1575.91
#2021-05-20|1592.65
#2021-05-21|1605.97
#2021-05-24|1609.37
#2021-05-25|1621.56
#2021-05-26|1628.49
#2021-05-27|1625.10
#2021-05-28|1633.11
#2021-05-31|1626.88
#2021-06-01|1643.49
#2021-06-02|1642.95
#2021-06-03|1637.11
#2021-06-04|1655.06
#2021-06-07|1664.98
#2021-06-08|1672.04
#2021-06-09|1689.28
#2021-06-10|1689.28
#2021-06-11|1688.96
#2021-06-14|1692.65
#2021-06-15|1701.64
#2021-06-16|1708.27
#2021-06-17|1681.38
#2021-06-18|1658.20
#2021-06-21|1674.90
#2021-06-22|1670.01
#2021-06-23|1666.00
#2021-06-24|1675.28
#2021-06-25|1680.67
#2021-06-28|1675.64
#2021-06-29|1675.91
#2021-06-30|1657.88
#2021-07-01|1661.72
#2021-07-02|1664.19
#2021-07-05|1666.40
#2021-07-06|1662.96
#2021-07-07|1676.91
#2021-07-08|1676.56
#2021-07-09|1681.63
#2021-07-12|1695.47
#2021-07-13|1692.25
#2021-07-14|1688.74
#2021-07-15|1676.67
#2021-07-16|1680.14
#2021-07-19|1661.59
#2021-07-20|1663.77
#2021-07-21|1681.43
#2021-07-22|1676.64
#2021-07-23|1691.81
#2021-07-26|1689.62
#2021-07-27|1688.64
#2021-07-28|1694.51
#2021-07-29|1711.78
#2021-07-30|1716.00
#2021-08-02|1727.67
#2021-08-03|1725.59
#2021-08-04|1723.39
#2021-08-05|1726.24
#2021-08-06|1707.27
#2021-08-09|1714.34
#2021-08-10|1714.86
#2021-08-11|1719.75
#2021-08-12|1721.56
#2021-08-13|1739.87
#2021-08-16|1743.75
#2021-08-17|1746.29
#2021-08-18|1748.91
#2021-08-19|1729.24
#2021-08-20|1731.68
#2021-08-23|1749.35
#2021-08-24|1746.80
#2021-08-25|1732.89
#2021-08-26|1732.03
#2021-08-27|1746.90
#2021-08-30|1743.90
#2021-08-31|1737.73
#2021-09-01|1745.29
#2021-09-02|1746.30
#2021-09-03|1736.77
#2021-09-06|1742.52
#2021-09-07|1728.68
#2021-09-08|1702.41
#2021-09-09|1698.92
#2021-09-10|1694.34
#2021-09-13|1688.76
#2021-09-14|1695.28
#2021-09-15|1681.27
#2021-09-16|1678.15
#2021-09-17|1656.17
#2021-09-20|1637.86
#2021-09-21|1652.08
#2021-09-22|1658.57
#2021-09-23|1673.05
#2021-09-24|1651.13
#2021-09-27|1629.53
#2021-09-28|1593.60
#2021-09-29|1603.39
#2021-09-30|1605.74
#2021-10-01|1601.70
#2021-10-04|1610.46
#2021-10-05|1604.97
#2021-10-06|1602.27
#2021-10-07|1628.41
#2021-10-08|1628.50
#2021-10-11|1629.89
#2021-10-12|1624.69
#2021-10-13|1639.88
#2021-10-14|1656.69
#2021-10-15|1665.72
#2021-10-18|1664.82
#2021-10-19|1665.90
#2021-10-20|1678.33
#2021-10-21|1685.42
#2021-10-22|1691.26
#2021-10-25|1684.80
#2021-10-26|1694.90
#2021-10-27|1693.61
#2021-10-28|1711.76
#2021-10-29|1705.70
#2021-11-01|1726.10
#2021-11-02|1731.57
#2021-11-03|1747.51
#2021-11-04|1752.52
#2021-11-05|1739.06
#2021-11-08|1742.99
#2021-11-09|1747.33
#2021-11-10|1743.34
#2021-11-11|1738.67
#2021-11-12|1749.78
#2021-11-15|1747.77
#2021-11-16|1739.50
#2021-11-17|1741.62
#2021-11-18|1741.07
#2021-11-19|1738.37
#2021-11-22|1722.10
#2021-11-23|1697.56
#2021-11-24|1693.70
#2021-11-25|1701.62
#2021-11-26|1692.28
#2021-11-29|1690.19
#2021-11-30|1679.51
#2021-12-01|1704.57
#2021-12-02|1695.10
#2021-12-03|1692.07
#2021-12-06|1708.45
#2021-12-07|1730.20
#2021-12-08|1747.35
#2021-12-09|1744.01
#2021-12-10|1750.49
#2021-12-13|1740.64
#2021-12-14|1719.90
#2021-12-15|1732.19
#2021-12-16|1772.13
#2021-12-17|1760.62
#2021-12-20|1747.08
#2021-12-21|1752.00
#2021-12-22|1766.91
#2021-12-23|1778.28
#2021-12-24|1783.42
#2021-12-27|1793.89
#2021-12-28|1807.23
#2021-12-29|1811.99
#2021-12-30|1803.83
#2021-12-31|1808.98
#2022-01-03|1803.29
#2022-01-04|1807.95
#2022-01-05|1804.24
#2022-01-06|1778.38
#2022-01-07|1777.05
#2022-01-10|1733.69
#2022-01-11|1749.44
#2022-01-12|1764.82
#2022-01-13|1766.95
#2022-01-14|1748.72
#2022-01-17|1760.70
#2022-01-18|1739.94
#2022-01-19|1738.91
#2022-01-20|1748.44
#2022-01-21|1726.75
#2022-01-24|1653.75
#2022-01-25|1654.54
#2022-01-26|1672.55
#2022-01-27|1662.04
#2022-01-28|1655.71
#2022-01-31|1671.55
#2022-02-01|1702.62
#2022-02-02|1711.79
#2022-02-03|1692.44
#2022-02-04|1667.59
#2022-02-07|1677.17
#2022-02-08|1666.65
#2022-02-09|1698.30
#2022-02-10|1692.11
#2022-02-11|1679.05
#2022-02-14|1649.67
#2022-02-15|1669.38
#2022-02-16|1676.87
#2022-02-17|1667.32
#2022-02-18|1657.47
#2022-02-21|1650.99
#2022-02-22|1649.52
#2022-02-23|1653.86
#2022-02-24|1593.87
#2022-02-25|1641.50
#2022-02-28|1662.35
#2022-03-01|1642.96
#2022-03-02|1637.89
#2022-03-03|1615.19
#2022-03-04|1566.27
#2022-03-07|1539.60
#2022-03-08|1518.44
#2022-03-09|1585.22
#2022-03-10|1568.65
#2022-03-11|1572.56
#2022-03-14|1590.38
#2022-03-15|1581.19
#2022-03-16|1614.07
#2022-03-17|1649.17
#2022-03-18|1670.68
#2022-03-21|1675.86
#2022-03-22|1676.29
#2022-03-23|1661.21
#2022-03-24|1668.74
#2022-03-25|1667.05
#2022-03-28|1667.20
#2022-03-29|1698.24
#2022-03-30|1702.78
#2022-03-31|1694.28
#2022-04-01|1687.10
#2022-04-04|1710.11
#2022-04-05|1707.43
#2022-04-06|1687.95
#2022-04-07|1693.64
#2022-04-08|1711.27
#2022-04-11|1723.09
#2022-04-12|1707.29
#2022-04-13|1698.31
#2022-04-14|1696.04
#2022-04-15|1696.04
#2022-04-18|1694.87
#2022-04-19|1661.83
#2022-04-20|1671.48
#2022-04-21|1662.71
#2022-04-22|1645.56
#2022-04-25|1623.35
#2022-04-26|1598.96
#2022-04-27|1598.07
#2022-04-28|1600.59
#2022-04-29|1610.51
#2022-05-02|1579.10
#2022-05-03|1580.73
#2022-05-04|1557.77
#2022-05-05|1553.22
#2022-05-06|1534.48
#2022-05-09|1478.77
#2022-05-10|1494.81
#2022-05-11|1502.01
#2022-05-12|1484.54
#2022-05-13|1498.81
#2022-05-16|1497.22
#2022-05-17|1522.67
#2022-05-18|1505.50
#2022-05-19|1495.60
#2022-05-20|1492.73
#2022-05-23|1527.13
#2022-05-24|1536.64
#2022-05-25|1531.88
#2022-05-26|1534.99
#2022-05-27|1564.85
#2022-05-30|1576.85
#2022-05-31|1558.75
#2022-06-01|1533.41
#2022-06-02|1546.38
#2022-06-03|1540.46
#2022-06-06|1534.40
#2022-06-07|1524.13
#2022-06-08|1511.51
#2022-06-09|1484.48
#2022-06-10|1442.15
#2022-06-13|1405.63
#2022-06-14|1378.15
#2022-06-15|1387.71
#2022-06-16|1391.51
#2022-06-17|1385.36
#2022-06-20|1398.22
#2022-06-21|1402.86
#2022-06-22|1416.39
#2022-06-23|1408.72
#2022-06-24|1462.31
#2022-06-27|1470.37
#2022-06-28|1455.26
#2022-06-29|1463.25
#2022-06-30|1447.43
#2022-07-01|1443.03
#2022-07-04|1459.07
#2022-07-05|1424.15
#2022-07-06|1442.96
#2022-07-07|1452.39
#2022-07-08|1456.81
#2022-07-11|1451.67
#2022-07-12|1455.61
#2022-07-13|1441.75
#2022-07-14|1416.55
#2022-07-15|1450.00
#2022-07-18|1461.17
#2022-07-19|1482.64
#2022-07-20|1472.10
#2022-07-21|1485.05
#2022-07-22|1495.07
#2022-07-25|1492.23
#2022-07-26|1494.90
#2022-07-27|1486.34
#2022-07-28|1507.77
#2022-07-29|1518.98
#2022-08-01|1523.30
#2022-08-02|1512.74
#2022-08-03|1505.02
#2022-08-04|1519.40
#2022-08-05|1497.67
#2022-08-08|1519.17
#2022-08-09|1514.73
#2022-08-10|1538.67
#2022-08-11|1543.05
#2022-08-12|1528.90
#2022-08-15|1536.21
#2022-08-16|1514.98
#2022-08-17|1509.65
#2022-08-18|1513.41
#2022-08-19|1503.85
#2022-08-22|1486.99
#2022-08-23|1468.74
#2022-08-24|1475.00
#2022-08-25|1484.06
#2022-08-26|1466.93
#2022-08-29|1451.32
#2022-08-30|1439.62
#2022-08-31|1435.96
#2022-09-01|1396.75
#2022-09-02|1433.67
#2022-09-05|1419.39
#2022-09-06|1417.32
#2022-09-07|1415.88
#2022-09-08|1425.92
#2022-09-09|1458.87
#2022-09-12|1486.51
#2022-09-13|1456.93
#2022-09-14|1439.04
#2022-09-15|1434.46
#2022-09-16|1413.55
#2022-09-19|1410.41
#2022-09-20|1391.59
#2022-09-21|1387.42
#2022-09-22|1346.93
#2022-09-23|1327.35
#2022-09-26|1307.59
#2022-09-27|1315.53
#2022-09-28|1336.82
#2022-09-29|1325.22
#2022-09-30|1340.04
#2022-10-03|1333.53
#2022-10-04|1384.89
#2022-10-05|1364.15
#2022-10-06|1348.62
#2022-10-07|1332.79
#2022-10-10|1316.83
#2022-10-11|1313.16
#2022-10-12|1310.79
#2022-10-13|1305.68
#2022-10-14|1319.10
#2022-10-17|1350.56
#2022-10-18|1363.32
#2022-10-19|1337.52
#2022-10-20|1340.82
#2022-10-21|1328.26
#2022-10-24|1356.87
#2022-10-25|1385.85
#2022-10-26|1403.09
#2022-10-27|1384.18
#2022-10-28|1381.55
#2022-10-31|1382.51
#2022-11-01|1378.49
#2022-11-02|1382.27
#2022-11-03|1349.75
#2022-11-04|1381.72
#2022-11-07|1390.12
#2022-11-08|1407.37
#2022-11-09|1418.86
#2022-11-10|1474.64
#2022-11-11|1509.60
#2022-11-14|1493.00
#2022-11-15|1496.05
#2022-11-16|1486.42
#2022-11-17|1465.87
#2022-11-18|1487.64
#2022-11-21|1479.80
#2022-11-22|1489.08
#2022-11-23|1509.48
#2022-11-24|1516.47
#2022-11-25|1512.42
#2022-11-28|1512.56
#2022-11-29|1489.10
#2022-11-30|1494.14
#2022-12-01|1531.49
#2022-12-02|1523.65
#2022-12-05|1524.56
#2022-12-06|1510.24
#2022-12-07|1497.17
#2022-12-08|1501.29
#2022-12-09|1516.27
#2022-12-12|1506.56
#2022-12-13|1537.00
#2022-12-14|1546.47
#2022-12-15|1499.48
#2022-12-16|1478.46
#2022-12-19|1477.73
#2022-12-20|1473.93
#2022-12-21|1498.59
#2022-12-22|1482.42
#2022-12-23|1481.92
#2022-12-26|1481.92
#2022-12-27|1494.43
#2022-12-28|1491.50
#2022-12-29|1506.24
#2022-12-30|1486.28
#2023-01-02|1486.28
#2023-01-03|1499.06
#2023-01-04|1536.47
#2023-01-05|1514.17
#2023-01-06|1536.12
#2023-01-09|1567.96
#2023-01-10|1552.73
#2023-01-11|1552.17
#2023-01-12|1561.80
#2023-01-13|1567.39
#2023-01-16|1587.61
#2023-01-17|1593.18
#2023-01-18|1600.78
#2023-01-19|1578.09
#2023-01-20|1576.83
#2023-01-23|1589.67
#2023-01-24|1588.95
#2023-01-25|1592.31
#2023-01-26|1578.66
#2023-01-27|1578.46
#2023-01-30|1584.57
#2023-01-31|1579.77
#2023-02-01|1578.89
#2023-02-02|1591.15
#2023-02-03|1589.14
#2023-02-06|1569.89
#2023-02-07|1570.86
#2023-02-08|1579.68
#2023-02-09|1576.07
#2023-02-10|1554.34
#2023-02-13|1571.35
#2023-02-14|1573.20
#2023-02-15|1572.29
#2023-02-16|1560.97
#2023-02-17|1565.84
#2023-02-20|1574.60
#2023-02-21|1571.02
#2023-02-22|1566.85
#2023-02-23|1553.97
#2023-02-24|1534.45
#2023-02-27|1545.18
#2023-02-28|1528.73
#2023-03-01|1520.88
#2023-03-02|1532.66
#2023-03-03|1540.18
#2023-03-06|1545.16
#2023-03-07|1520.20
#2023-03-08|1515.74
#2023-03-09|1518.24
#2023-03-10|1521.86
#2023-03-13|1516.25
#2023-03-14|1527.57
#2023-03-15|1481.65
#2023-03-16|1506.75
#2023-03-17|1494.64
#2023-03-20|1503.45
#2023-03-21|1527.92
#2023-03-22|1528.21
#2023-03-23|1536.24
#2023-03-24|1516.57
#2023-03-27|1540.00
#2023-03-28|1539.72
#2023-03-29|1560.31
#2023-03-30|1581.32
#2023-03-31|1591.91
#2023-04-03|1590.52
#2023-04-04|1596.61
#2023-04-05|1604.90
#2023-04-06|1620.55
#2023-04-07|1620.55
#2023-04-10|1608.28
#2023-04-11|1626.85
#2023-04-12|1638.37
#2023-04-13|1656.22
#2023-04-14|1660.83
#2023-04-17|1649.75
#2023-04-18|1658.26
#2023-04-19|1657.80
#2023-04-20|1670.03
#2023-04-21|1681.28
#2023-04-24|1696.97
#2023-04-25|1694.41
#2023-04-26|1678.11
#2023-04-27|1664.35
#2023-04-28|1687.86
#2023-05-01|1677.68
#2023-05-02|1677.20
#2023-05-03|1703.93
#2023-05-04|1697.40
#2023-05-05|1701.55
#2023-05-08|1711.69
#2023-05-09|1702.86
#2023-05-10|1692.38
#2023-05-11|1692.97
#2023-05-12|1693.39
#2023-05-15|1698.34
#2023-05-16|1688.22
#2023-05-17|1669.87
#2023-05-18|1657.88
#2023-05-19|1683.54
#2023-05-22|1686.76
#2023-05-23|1672.30
#2023-05-24|1647.96
#2023-05-25|1640.34
#2023-05-26|1653.64
#2023-05-29|1659.13
#2023-05-30|1637.91
#2023-05-31|1609.80
#2023-06-01|1629.51
#2023-06-02|1654.03
#2023-06-05|1649.86
#2023-06-06|1653.07
#2023-06-07|1638.35
#2023-06-08|1644.86
#2023-06-09|1636.42
#2023-06-12|1632.03
#2023-06-13|1642.45
#2023-06-14|1649.74
#2023-06-15|1659.40
#2023-06-16|1670.81
#2023-06-19|1654.05
#2023-06-20|1636.48
#2023-06-21|1637.23
#2023-06-22|1634.95
#2023-06-23|1637.62
#2023-06-26|1632.65
#2023-06-27|1631.49
#2023-06-28|1636.05
#2023-06-29|1634.52
#2023-06-30|1655.49
#2023-07-03|1643.68
#2023-07-04|1644.70
#2023-07-05|1636.48
#2023-07-06|1608.64
#2023-07-07|1607.14
#2023-07-10|1616.53
#2023-07-11|1633.95
#2023-07-12|1671.43
#2023-07-13|1689.85
#2023-07-14|1699.93
#2023-07-17|1679.04
#2023-07-18|1702.52
#2023-07-19|1700.49
#2023-07-20|1697.30
#2023-07-21|1697.46
#2023-07-24|1694.53
#2023-07-25|1702.91
#2023-07-26|1701.22
#2023-07-27|1718.68
#2023-07-28|1713.47
#2023-07-31|1713.22
#2023-08-01|1697.16
#2023-08-02|1677.05
#2023-08-03|1662.64
#2023-08-04|1671.26
#2023-08-07|1668.36
#2023-08-08|1658.17
#2023-08-09|1660.32
#2023-08-10|1676.86
#2023-08-11|1661.81
#2023-08-14|1658.19
#2023-08-15|1645.63
#2023-08-16|1640.87
#2023-08-17|1625.42
#2023-08-18|1614.53
#2023-08-21|1616.70
#2023-08-22|1621.52
#2023-08-23|1636.15
#2023-08-24|1632.11
#2023-08-25|1620.99
#2023-08-28|1636.60
#2023-08-29|1653.49
#2023-08-30|1660.21
#2023-08-31|1652.92
#2023-09-01|1643.84
#2023-09-04|1639.74
#2023-09-05|1618.14
#2023-09-06|1606.63
#2023-09-07|1615.50
#2023-09-08|1610.65
#2023-09-11|1614.57
#2023-09-12|1612.48
#2023-09-13|1610.02
#2023-09-14|1622.64
#2023-09-15|1631.21
#2023-09-18|1615.13
#2023-09-19|1611.42
#2023-09-20|1630.49
#2023-09-21|1606.21
#2023-09-22|1590.17
#2023-09-25|1576.20
#2023-09-26|1565.32
#2023-09-27|1543.62
#2023-09-28|1552.86
#2023-09-29|1563.98
#2023-10-02|1542.76
#2023-10-03|1525.64
#2023-10-04|1527.03
#2023-10-05|1539.63
#2023-10-06|1544.88
#2023-10-09|1553.22
#2023-10-10|1582.13
#2023-10-11|1595.02
#2023-10-12|1579.14
#2023-10-13|1569.63
#2023-10-16|1575.15
#2023-10-17|1567.96
#2023-10-18|1552.36
#2023-10-19|1523.51
#2023-10-20|1517.43
#2023-10-23|1513.54
#2023-10-24|1518.69
#2023-10-25|1519.13
#2023-10-26|1506.10
#2023-10-27|1492.67
#2023-10-30|1501.76
#2023-10-31|1491.62
#2023-11-01|1506.41
#2023-11-02|1529.32
#2023-11-03|1541.00
#2023-11-06|1542.08
#2023-11-07|1535.32
#2023-11-08|1541.69
#2023-11-09|1548.32
#2023-11-10|1529.03
#2023-11-13|1534.42
#2023-11-14|1572.84
#2023-11-15|1582.85
#2023-11-16|1571.10
#2023-11-17|1585.67
#2023-11-20|1588.83
#2023-11-21|1597.61
#2023-11-22|1598.48
#2023-11-23|1604.77
#2023-11-24|1612.03
#2023-11-27|1604.96
#2023-11-28|1599.83
#2023-11-29|1613.00
#2023-11-30|1630.04
#2023-12-01|1628.36
#2023-12-04|1632.49
#2023-12-05|1633.74
#2023-12-06|1639.78
#2023-12-07|1628.90
#2023-12-08|1638.92
#2023-12-11|1646.66
#2023-12-12|1655.13
#2023-12-13|1661.06
#2023-12-14|1687.71
#2023-12-15|1683.96
#2023-12-18|1675.71
#2023-12-19|1688.75
#2023-12-20|1685.49
#2023-12-21|1691.26
#2023-12-22|1696.61
#2023-12-25|1696.61
#2023-12-26|1697.01
#2023-12-27|1711.04
#2023-12-28|1721.81
#2023-12-29|1722.71
#2024-01-01|1722.71
#2024-01-02|1708.50
#2024-01-03|1702.98
#2024-01-04|1711.27
#2024-01-05|1715.55
#2024-01-08|1724.28
#2024-01-09|1714.73
#2024-01-10|1715.32
#2024-01-11|1693.79
#2024-01-12|1712.95
#2024-01-15|1701.24
#2024-01-16|1696.13
#2024-01-17|1668.76
#2024-01-18|1672.16
#2024-01-19|1667.23
#2024-01-22|1684.50
#2024-01-23|1662.23
#2024-01-24|1684.70
#2024-01-25|1677.26
#2024-01-26|1714.57
#2024-01-29|1718.74
#2024-01-30|1721.69
#2024-01-31|1717.54
#2024-02-01|1695.28
#2024-02-02|1690.79
#2024-02-05|1685.24
#2024-02-06|1682.78
#2024-02-07|1674.85
#2024-02-08|1661.14
#2024-02-09|1651.58
#2024-02-12|1662.42
#2024-02-13|1637.77
#2024-02-14|1649.07
#2024-02-15|1669.89
#2024-02-16|1672.32
#2024-02-19|1682.19
#2024-02-20|1692.90
#2024-02-21|1686.89
#2024-02-22|1677.25
#2024-02-23|1694.44
#2024-02-26|1688.04
#2024-02-27|1687.56
#2024-02-28|1681.14
#2024-02-29|1682.02
#2024-03-01|1682.59
#2024-03-04|1681.51
#2024-03-05|1682.06
#2024-03-06|1696.62
#2024-03-07|1714.17
#2024-03-08|1731.77
#2024-03-11|1729.63
#2024-03-12|1740.82
#2024-03-13|1747.12
#2024-03-14|1731.87
#2024-03-15|1725.25
#2024-03-18|1711.93
#2024-03-19|1701.17
#2024-03-20|1700.68
#2024-03-21|1699.45
#2024-03-22|1692.99
#2024-03-25|1692.42
#2024-03-26|1688.83
#2024-03-27|1687.96
#2024-03-28|1701.54
#2024-03-29|1701.54
#2024-04-01|1693.74
#2024-04-02|1671.40
#2024-04-03|1674.97
#2024-04-04|1686.88
#2024-04-05|1665.92
#2024-04-08|1667.66
#2024-04-09|1664.72
#2024-04-10|1647.64
#2024-04-11|1644.98
#2024-04-12|1636.23
#2024-04-15|1634.17
#2024-04-16|1610.37
#2024-04-17|1614.69
#2024-04-18|1617.22
#2024-04-19|1630.76
#2024-04-22|1638.36
#2024-04-23|1659.00
#2024-04-24|1639.10
#2024-04-25|1624.54
#2024-04-26|1635.19
#2024-04-29|1640.47
#2024-04-30|1620.56
#2024-05-01|1616.68
#2024-05-02|1619.44
#2024-05-03|1644.45
#2024-05-06|1651.05
#2024-05-07|1672.45
#2024-05-08|1682.23
#2024-05-09|1684.64
#2024-05-10|1705.54
#2024-05-13|1711.34
#2024-05-14|1714.41
#2024-05-15|1733.03
#2024-05-16|1739.10
#2024-05-17|1746.71
#2024-05-20|1743.05
#2024-05-21|1737.61
#2024-05-22|1722.73
#2024-05-23|1725.93
#2024-05-24|1719.08
#2024-05-27|1724.45
#2024-05-28|1716.90
#2024-05-29|1700.61
#2024-05-30|1731.24
#2024-05-31|1750.46
#2024-06-03|1760.32
#2024-06-04|1772.98
#2024-06-05|1783.61
#2024-06-06|1801.17
#2024-06-07|1794.23
#2024-06-10|1775.88
#2024-06-11|1762.59
#2024-06-12|1793.33
#2024-06-13|1776.48
#2024-06-14|1776.73
#2024-06-17|1767.41
#2024-06-18|1788.83
#2024-06-19|1791.16
#2024-06-20|1789.81
#2024-06-21|1767.14
#2024-06-24|1785.87
#2024-06-25|1774.28
#2024-06-26|1758.39
#2024-06-27|1757.34
#2024-06-28|1752.15
#2024-07-01|1749.66
#2024-07-02|1746.88
#2024-07-03|1754.38
#2024-07-04|1764.29
#2024-07-05|1761.05
#2024-07-08|1768.19
#2024-07-09|1764.71
#2024-07-10|1777.01
#2024-07-11|1802.29
#2024-07-12|1815.48
#2024-07-15|1800.04
#2024-07-16|1796.50
#2024-07-17|1825.39
#2024-07-18|1818.22
#2024-07-19|1797.78
#2024-07-22|1815.32
#2024-07-23|1806.72
#2024-07-24|1814.02
#2024-07-25|1808.34
#2024-07-26|1821.30
#2024-07-29|1811.04
#2024-07-30|1822.02
#2024-07-31|1839.49
#2024-08-01|1852.43
#2024-08-02|1820.43
#2024-08-05|1790.97
#2024-08-06|1778.90
#2024-08-07|1802.44
#2024-08-08|1800.34
#2024-08-09|1806.32
#2024-08-12|1800.05
#2024-08-13|1814.11
#2024-08-14|1842.47
#2024-08-15|1837.80
#2024-08-16|1848.51
#2024-08-19|1871.78
#2024-08-20|1883.42
#2024-08-21|1890.01
#2024-08-22|1900.58
#2024-08-23|1914.97
#2024-08-26|1919.28
#2024-08-27|1919.60
#2024-08-28|1928.47
#2024-08-29|1923.61
#2024-08-30|1927.38
#2024-09-02|1922.90
#2024-09-03|1908.94
#2024-09-04|1887.88
#2024-09-05|1865.52
#2024-09-06|1860.31
#2024-09-09|1859.64
#2024-09-10|1856.30
#2024-09-11|1848.58
#2024-09-12|1845.08
#2024-09-13|1867.68
#2024-09-16|1867.89
#2024-09-17|1872.40
#2024-09-18|1865.18
#2024-09-19|1872.61
#2024-09-20|1847.99
#2024-09-23|1858.73
#2024-09-24|1876.32
#2024-09-25|1886.11
#2024-09-26|1900.46
#2024-09-27|1918.44
#2024-09-30|1904.97
#2024-10-01|1888.39
#2024-10-02|1881.92
#2024-10-03|1860.14
#2024-10-04|1847.26
#2024-10-07|1854.49
#2024-10-08|1850.29
#2024-10-09|1863.88
#2024-10-10|1860.67
#2024-10-11|1873.58
#2024-10-14|1876.43
#2024-10-15|1870.30
#2024-10-16|1861.42
#2024-10-17|1875.22
#2024-10-18|1879.34
#2024-10-21|1870.37
#2024-10-22|1855.30
#2024-10-23|1848.84
#2024-10-24|1854.82
#2024-10-25|1856.36
#2024-10-28|1866.00
#2024-10-29|1838.50
#2024-10-30|1822.80
#2024-10-31|1800.93
#2024-11-01|1815.24
#2024-11-04|1821.76
#2024-11-05|1814.32
#2024-11-06|1787.74
#2024-11-07|1804.81
#2024-11-08|1784.12
#2024-11-11|1785.80
#2024-11-12|1752.25
#2024-11-13|1748.44
#2024-11-14|1752.15
#2024-11-15|1728.95
#2024-11-18|1734.81
#2024-11-19|1728.18
#2024-11-20|1721.25
#2024-11-21|1728.93
#2024-11-22|1731.06
#2024-11-25|1739.28
#2024-11-26|1731.72
#2024-11-27|1747.59
#2024-11-28|1752.34
#2024-11-29|1764.49
#2024-12-02|1758.42
#2024-12-03|1764.19
#2024-12-04|1762.23
#2024-12-05|1769.91
#2024-12-06|1774.34
#2024-12-09|1773.92
#2024-12-10|1745.17
#2024-12-11|1747.68
#2024-12-12|1742.47
#2024-12-13|1729.65
#2024-12-16|1732.43
#2024-12-17|1733.22
#2024-12-18|1723.10
#2024-12-19|1681.62
#2024-12-20|1684.18
#2024-12-23|1688.28
#2024-12-24|1686.88
#2024-12-25|1686.88
#2024-12-26|1687.63
#2024-12-27|1700.82
#2024-12-30|1692.45
#2024-12-31|1693.20
#2025-01-01|1693.20
#2025-01-02|1684.65
#2025-01-03|1688.61
#2025-01-06|1709.96
#2025-01-07|1723.46
#2025-01-08|1722.88
#2025-01-09|1727.75
#2025-01-10|1702.38
#2025-01-13|1682.99
#2025-01-14|1693.70
#2025-01-15|1710.31
#2025-01-16|1732.71
#2025-01-17|1736.72
#2025-01-20|1754.21
#2025-01-21|1767.05
#2025-01-22|1781.38
#2025-01-23|1785.49
#2025-01-24|1798.12
#2025-01-27|1821.55
#2025-01-28|1817.57
#2025-01-29|1826.24
#2025-01-30|1837.20
#2025-01-31|1834.61
#2025-02-03|1816.59
#2025-02-04|1817.44
#2025-02-05|1842.73
#2025-02-06|1841.08
#2025-02-07|1827.93
#2025-02-10|1831.66
#2025-02-11|1835.86
#2025-02-12|1838.30
#2025-02-13|1887.52
#2025-02-14|1888.13
#2025-02-17|1885.23
#2025-02-18|1886.66
#2025-02-19|1869.90
#2025-02-20|1879.39
#2025-02-21|1898.69
#2025-02-24|1902.95
#2025-02-25|1918.72
#2025-02-26|1920.57
#2025-02-27|1896.27
#2025-02-28|1896.72
#2025-03-03|1927.99
#2025-03-04|1923.82
#2025-03-05|1942.42
#2025-03-06|1934.98
#2025-03-07|1958.11
#2025-03-10|1941.49
#2025-03-11|1902.61
#2025-03-12|1923.02
#2025-03-13|1912.75
#2025-03-14|1923.60
#2025-03-17|1953.97
#2025-03-18|1963.73
#2025-03-19|1953.75
#2025-03-20|1955.29
#2025-03-21|1950.89
#2025-03-24|1938.90
#2025-03-25|1947.07
#2025-03-26|1933.95
#2025-03-27|1932.13
#2025-03-28|1930.48
#2025-03-31|1887.92
#2025-04-01|1905.10
#2025-04-02|1890.96
#2025-04-03|1843.75
#2025-04-04|1803.85
#2025-04-07|1702.69
#2025-04-08|1756.67
#2025-04-09|1720.87
#2025-04-10|1791.19
#2025-04-11|1835.87
#2025-04-14|1872.50
#2025-04-15|1894.85
#2025-04-16|1897.28
#2025-04-17|1895.90
#2025-04-18|1895.90
#2025-04-21|1924.54
#2025-04-22|1916.50
#2025-04-23|1909.35
#2025-04-24|1930.92
#2025-04-25|1928.75
#2025-04-28|1953.20
#2025-04-29|1962.50
#2025-04-30|1978.48
#2025-05-01|1953.29
#2025-05-02|1997.76
#2025-05-05|1998.15
#2025-05-06|1992.96
#2025-05-07|1983.57
#2025-05-08|1961.29
#2025-05-09|1962.03
#2025-05-12|1949.43
#2025-05-13|1947.08
#2025-05-14|1947.59
#2025-05-15|1968.69
#2025-05-16|1980.28
#2025-05-19|2002.85
#2025-05-20|2013.60
#2025-05-21|2025.51
#2025-05-22|1996.90
#2025-05-23|2005.12
#2025-05-26|2027.98
#2025-05-27|2012.83
#2025-05-28|1992.58
#2025-05-29|1996.32
#2025-05-30|2011.32
#2025-06-02|2019.08
#2025-06-03|2009.17
#2025-06-04|2030.75
#2025-06-05|2030.00
#2025-06-06|2029.82
#2025-06-09|2033.78
#2025-06-10|2031.82
#2025-06-11|2032.21
#2025-06-12|2050.39
#2025-06-13|2024.46
#2025-06-16|2019.25
#2025-06-17|1994.01
#2025-06-18|1981.60
#2025-06-19|1965.46
#2025-06-20|1967.96
#2025-06-23|1974.94
#2025-06-24|2014.79
#2025-06-25|1996.45
#2025-06-26|2013.63
#2025-06-27|2031.63
#2025-06-30|2031.32
#2025-07-01|2046.19
#2025-07-02|2050.02
#2025-07-03|2041.34
#2025-07-04|2046.96
#2025-07-07|2036.69
#2025-07-08|2037.48
#2025-07-09|2050.03
#2025-07-10|2065.29
#2025-07-11|2038.22
#2025-07-14|2037.16
#2025-07-15|2021.93
#2025-07-16|2013.13
#2025-07-17|2021.68
#2025-07-18|2038.24
#2025-07-21|2038.58
#2025-07-22|2034.85
#2025-07-23|2067.46
#2025-07-24|2061.82
#2025-07-25|2041.46
#2025-07-28|2022.28
#2025-07-29|2013.99
#2025-07-30|2001.04
#2025-07-31|1981.68
#2025-08-01|1995.19
#2025-08-04|1987.70
#2025-08-05|1996.04
#2025-08-06|1979.00
#2025-08-07|1997.62
#2025-08-08|1998.11
#2025-08-11|1986.04
#2025-08-12|1997.70
#2025-08-13|2023.37
#2025-08-14|2018.93
#2025-08-15|2034.30
#2025-08-18|2028.74
#2025-08-19|2054.85
#2025-08-20|2071.76
#2025-08-21|2055.04
#2025-08-22|2076.60
#2025-08-25|2063.31
#2025-08-26|2052.99
#2025-08-27|2060.60
#2025-08-28|2066.08
#2025-08-29|2067.54
#2025-09-01|2062.53
#2025-09-02|2039.65
#2025-09-03|2056.79
#2025-09-04|2078.04
#2025-09-05|2100.53
#2025-09-08|2101.90
#2025-09-09|2093.17
#2025-09-10|2078.23
#2025-09-11|2093.97
#2025-09-12|2077.23
#2025-09-15|2074.26
#2025-09-16|2070.10
#2025-09-17|2070.44
#2025-09-18|2062.99
#2025-09-19|2065.93
#2025-09-22|2071.96
#2025-09-23|2069.51
#2025-09-24|2045.53
#2025-09-25|2010.57
#2025-09-26|2022.50
#2025-09-29|2037.99
#2025-09-30|2057.75
#2025-10-01|2088.76
#2025-10-02|2098.74
#2025-10-03|2119.30
#2025-10-06|2128.80
#2025-10-07|2117.72
#2025-10-08|2131.79
#2025-10-09|2117.06
#2025-10-10|2095.05
#2025-10-13|2094.15
#2025-10-14|2093.71
#2025-10-15|2117.56
#2025-10-16|2150.83
#2025-10-17|2146.43
#2025-10-20|2151.13
#2025-10-21|2136.28
#2025-10-22|2135.58
#2025-10-23|2131.38
#2025-10-24|2134.15
#2025-10-27|2123.92
#2025-10-28|2107.05
#2025-10-29|2094.13
#2025-10-30|2080.31
#2025-10-31|2068.02
#2025-11-03|2057.45
#2025-11-04|2061.77
#2025-11-05|2063.22
#2025-11-06|2063.26
#2025-11-07|2066.93
#2025-11-10|2088.61
#2025-11-11|2147.82
#2025-11-12|2171.16
#2025-11-13|2172.54
#2025-11-14|2152.17
#2025-11-17|2137.98
#2025-11-18|2109.41
#2025-11-19|2102.62
#2025-11-20|2100.73
#2025-11-21|2107.01
#2025-11-24|2113.77
#2025-11-25|2132.83
#2025-11-26|2148.20
#2025-11-27|2150.89
#2025-11-28|2157.57
#2025-12-01|2161.04
#2025-12-02|2161.85
#2025-12-03|2168.78
#2025-12-04|2174.49
#2025-12-05|2171.60
#2025-12-08|2170.32
#2025-12-09|2164.75
#2025-12-10|2176.41
#2025-12-11|2198.02
#2025-12-12|2189.40
#2025-12-15|2215.77
#2025-12-16|2216.59
#2025-12-17|2215.49
#2025-12-18|2236.29
#2025-12-19|2236.09
#2025-12-22|2246.10
#2025-12-23|2264.87
#2025-12-24|2267.75
#2025-12-25|2267.75
#2025-12-26|2267.75
#2025-12-29|2264.33
#2025-12-30|2264.35
#2025-12-31|2260.63
#2026-01-01|2260.63
#2026-01-02|2266.07
#2026-01-05|2258.76
#2026-01-06|2268.75
#2026-01-07|2267.16
#2026-01-08|2265.70
#2026-01-09|2270.16
#2026-01-12|2284.22
#2026-01-13|2262.45
#2026-01-14|2282.23
#2026-01-15|2273.42
#2026-01-16|2267.73
#2026-01-19|2261.16
#2026-01-20|2263.10
#2026-01-21|2252.13
#2026-01-22|2272.91
#2026-01-23|2265.24
#2026-01-26|2307.09
#2026-01-27|2338.10
#2026-01-28|2297.74
#2026-01-29|2319.35
#2026-01-30|2321.38
#2026-02-02|2322.16
#2026-02-03|2334.43
#2026-02-04|2350.25
#2026-02-05|2344.90
#2026-02-06|2356.82
#2026-02-09|2389.56
#2026-02-10|2392.00
#2026-02-11|2369.64
#2026-02-12|2383.99
#2026-02-13|2388.42
#2026-02-16|2400.09
#2026-02-17|2405.72
#2026-02-18|2422.35
#2026-02-19|2407.07
#2026-02-20|2420.23
#2026-02-23|2418.08
#2026-02-24|2434.32
#2026-02-25|2441.33
#2026-02-26|2431.02
#2026-02-27|2458.91
#2026-03-02|2393.51
#2026-03-03|2309.02
#2026-03-04|2342.09
#2026-03-05|2301.60
#2026-03-06|2274.87
#2026-03-09|2261.12
#2026-03-10|2286.42
#2026-03-11|2250.51
#2026-03-12|2229.51
#2026-03-13|2212.27
#2026-03-16|2221.67
#2026-03-17|2244.20
#2026-03-18|2202.70
#2026-03-19|2140.59
#2026-03-20|2127.50
#2026-03-23|2144.08
#2026-03-24|2154.80
#2026-03-25|2188.76
#2026-03-26|2172.81
#2026-03-27|2150.35
#2026-03-30|2157.73
#2026-03-31|2167.79
#2026-04-01|2234.24
#2026-04-02|2215.65
#2026-04-03|2215.65
#2026-04-06|2218.43
#2026-04-07|2179.20
#2026-04-08|2267.97