Table Data - NASDAQ Switzerland Large Mid Cap Total Return Index
| Title | NASDAQ Switzerland Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQCHLMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:43 PM CDT |
| Notes | For more information about this series, see: NQCHLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 323.12 |
| 2001-04-02 | 316.22 |
| 2001-04-03 | 310.45 |
| 2001-04-04 | 313.59 |
| 2001-04-05 | 318.99 |
| 2001-04-06 | 318.81 |
| 2001-04-09 | 324.77 |
| 2001-04-10 | 326.34 |
| 2001-04-11 | 329.01 |
| 2001-04-12 | 332.48 |
| 2001-04-13 | . |
| 2001-04-16 | 329.10 |
| 2001-04-17 | 327.73 |
| 2001-04-18 | 327.43 |
| 2001-04-19 | 331.01 |
| 2001-04-20 | 333.38 |
| 2001-04-23 | 328.98 |
| 2001-04-24 | 332.26 |
| 2001-04-25 | 330.49 |
| 2001-04-26 | 330.76 |
| 2001-04-27 | 329.26 |
| 2001-04-30 | 330.22 |
| 2001-05-01 | 331.21 |
| 2001-05-02 | 332.48 |
| 2001-05-03 | 330.04 |
| 2001-05-04 | 333.12 |
| 2001-05-07 | 337.04 |
| 2001-05-08 | 333.02 |
| 2001-05-09 | 330.05 |
| 2001-05-10 | 335.53 |
| 2001-05-11 | 334.99 |
| 2001-05-14 | 332.47 |
| 2001-05-15 | 337.54 |
| 2001-05-16 | 340.63 |
| 2001-05-17 | 342.14 |
| 2001-05-18 | 341.57 |
| 2001-05-21 | 341.95 |
| 2001-05-22 | 340.62 |
| 2001-05-23 | 339.56 |
| 2001-05-24 | 338.72 |
| 2001-05-25 | 337.16 |
| 2001-05-28 | . |
| 2001-05-29 | 333.83 |
| 2001-05-30 | 332.95 |
| 2001-05-31 | 327.20 |
| 2001-06-01 | 328.62 |
| 2001-06-04 | 329.37 |
| 2001-06-05 | 333.33 |
| 2001-06-06 | 330.87 |
| 2001-06-07 | 332.11 |
| 2001-06-08 | 329.54 |
| 2001-06-11 | 325.91 |
| 2001-06-12 | 323.97 |
| 2001-06-13 | 327.04 |
| 2001-06-14 | 325.32 |
| 2001-06-15 | 324.64 |
| 2001-06-18 | 323.42 |
| 2001-06-19 | 320.01 |
| 2001-06-20 | 316.55 |
| 2001-06-21 | 317.84 |
| 2001-06-22 | 316.20 |
| 2001-06-25 | 318.77 |
| 2001-06-26 | 314.46 |
| 2001-06-27 | 311.04 |
| 2001-06-28 | 313.41 |
| 2001-06-29 | 316.08 |
| 2001-07-02 | 319.37 |
| 2001-07-03 | 316.19 |
| 2001-07-04 | . |
| 2001-07-05 | 307.17 |
| 2001-07-06 | 304.34 |
| 2001-07-09 | 305.87 |
| 2001-07-10 | 304.35 |
| 2001-07-11 | 303.74 |
| 2001-07-12 | 306.89 |
| 2001-07-13 | 307.33 |
| 2001-07-16 | 308.51 |
| 2001-07-17 | 305.60 |
| 2001-07-18 | 312.25 |
| 2001-07-19 | 317.50 |
| 2001-07-20 | 316.41 |
| 2001-07-23 | 314.13 |
| 2001-07-24 | 309.44 |
| 2001-07-25 | 306.06 |
| 2001-07-26 | 305.33 |
| 2001-07-27 | 308.03 |
| 2001-07-30 | 310.62 |
| 2001-07-31 | 311.82 |
| 2001-08-01 | 316.69 |
| 2001-08-02 | 318.70 |
| 2001-08-03 | 317.68 |
| 2001-08-06 | 316.63 |
| 2001-08-07 | 315.33 |
| 2001-08-08 | 314.81 |
| 2001-08-09 | 311.81 |
| 2001-08-10 | 308.48 |
| 2001-08-13 | 313.11 |
| 2001-08-14 | 317.84 |
| 2001-08-15 | 320.62 |
| 2001-08-16 | 318.20 |
| 2001-08-17 | 317.19 |
| 2001-08-20 | 314.29 |
| 2001-08-21 | 319.24 |
| 2001-08-22 | 318.12 |
| 2001-08-23 | 313.48 |
| 2001-08-24 | 317.91 |
| 2001-08-27 | 319.00 |
| 2001-08-28 | 314.92 |
| 2001-08-29 | 310.99 |
| 2001-08-30 | 307.93 |
| 2001-08-31 | 310.52 |
| 2001-09-03 | . |
| 2001-09-04 | 303.88 |
| 2001-09-05 | 301.32 |
| 2001-09-06 | 296.61 |
| 2001-09-07 | 293.56 |
| 2001-09-10 | 286.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 283.21 |
| 2001-09-18 | 281.49 |
| 2001-09-19 | 280.12 |
| 2001-09-20 | 267.66 |
| 2001-09-21 | 255.85 |
| 2001-09-24 | 268.96 |
| 2001-09-25 | 279.65 |
| 2001-09-26 | 281.74 |
| 2001-09-27 | 286.39 |
| 2001-09-28 | 294.42 |
| 2001-10-01 | 289.60 |
| 2001-10-02 | 288.65 |
| 2001-10-03 | 288.33 |
| 2001-10-04 | 292.96 |
| 2001-10-05 | 291.80 |
| 2001-10-08 | 292.64 |
| 2001-10-09 | 291.12 |
| 2001-10-10 | 290.71 |
| 2001-10-11 | 293.85 |
| 2001-10-12 | 291.89 |
| 2001-10-15 | 290.87 |
| 2001-10-16 | 291.02 |
| 2001-10-17 | 292.00 |
| 2001-10-18 | 294.55 |
| 2001-10-19 | 292.08 |
| 2001-10-22 | 294.95 |
| 2001-10-23 | 298.44 |
| 2001-10-24 | 299.47 |
| 2001-10-25 | 297.53 |
| 2001-10-26 | 299.90 |
| 2001-10-29 | 298.56 |
| 2001-10-30 | 294.61 |
| 2001-10-31 | 295.27 |
| 2001-11-01 | 297.83 |
| 2001-11-02 | 298.18 |
| 2001-11-05 | 300.91 |
| 2001-11-06 | 301.42 |
| 2001-11-07 | 303.53 |
| 2001-11-08 | 308.90 |
| 2001-11-09 | 306.67 |
| 2001-11-12 | 302.25 |
| 2001-11-13 | 304.21 |
| 2001-11-14 | 306.22 |
| 2001-11-15 | 311.43 |
| 2001-11-16 | 314.59 |
| 2001-11-19 | 315.14 |
| 2001-11-20 | 311.44 |
| 2001-11-21 | 310.07 |
| 2001-11-22 | . |
| 2001-11-23 | 306.84 |
| 2001-11-26 | 308.29 |
| 2001-11-27 | 306.40 |
| 2001-11-28 | 302.58 |
| 2001-11-29 | 301.66 |
| 2001-11-30 | 300.66 |
| 2001-12-03 | 299.46 |
| 2001-12-04 | 306.40 |
| 2001-12-05 | 309.66 |
| 2001-12-06 | 310.24 |
| 2001-12-07 | 308.39 |
| 2001-12-10 | 302.84 |
| 2001-12-11 | 302.44 |
| 2001-12-12 | 304.33 |
| 2001-12-13 | 302.50 |
| 2001-12-14 | 300.69 |
| 2001-12-17 | 306.84 |
| 2001-12-18 | 304.46 |
| 2001-12-19 | 299.95 |
| 2001-12-20 | 305.90 |
| 2001-12-21 | 306.08 |
| 2001-12-24 | 299.50 |
| 2001-12-25 | . |
| 2001-12-26 | 299.45 |
| 2001-12-27 | 303.98 |
| 2001-12-28 | 303.23 |
| 2001-12-31 | 306.61 |
| 2002-01-01 | . |
| 2002-01-02 | 308.32 |
| 2002-01-03 | 307.40 |
| 2002-01-04 | 307.19 |
| 2002-01-07 | 306.73 |
| 2002-01-08 | 302.37 |
| 2002-01-09 | 303.52 |
| 2002-01-10 | 304.09 |
| 2002-01-11 | 306.40 |
| 2002-01-14 | 301.73 |
| 2002-01-15 | 300.42 |
| 2002-01-16 | 297.21 |
| 2002-01-17 | 300.58 |
| 2002-01-18 | 299.87 |
| 2002-01-21 | . |
| 2002-01-22 | 298.44 |
| 2002-01-23 | 300.31 |
| 2002-01-24 | 302.37 |
| 2002-01-25 | 296.70 |
| 2002-01-28 | 297.37 |
| 2002-01-29 | 293.34 |
| 2002-01-30 | 287.81 |
| 2002-01-31 | 288.21 |
| 2002-02-01 | 286.67 |
| 2002-02-04 | 286.45 |
| 2002-02-05 | 285.81 |
| 2002-02-06 | 284.64 |
| 2002-02-07 | 290.70 |
| 2002-02-08 | 292.26 |
| 2002-02-11 | 294.92 |
| 2002-02-12 | 293.20 |
| 2002-02-13 | 294.69 |
| 2002-02-14 | 297.87 |
| 2002-02-15 | 298.74 |
| 2002-02-18 | . |
| 2002-02-19 | 290.99 |
| 2002-02-20 | 287.92 |
| 2002-02-21 | 289.16 |
| 2002-02-22 | 289.08 |
| 2002-02-25 | 290.03 |
| 2002-02-26 | 288.34 |
| 2002-02-27 | 291.60 |
| 2002-02-28 | 293.96 |
| 2002-03-01 | 293.69 |
| 2002-03-04 | 299.15 |
| 2002-03-05 | 298.01 |
| 2002-03-06 | 300.17 |
| 2002-03-07 | 304.68 |
| 2002-03-08 | 306.73 |
| 2002-03-11 | 305.26 |
| 2002-03-12 | 302.73 |
| 2002-03-13 | 305.64 |
| 2002-03-14 | 311.35 |
| 2002-03-15 | 312.99 |
| 2002-03-18 | 314.38 |
| 2002-03-19 | 314.77 |
| 2002-03-20 | 314.70 |
| 2002-03-21 | 313.55 |
| 2002-03-22 | 313.49 |
| 2002-03-25 | 312.40 |
| 2002-03-26 | 313.17 |
| 2002-03-27 | 311.90 |
| 2002-03-28 | 312.61 |
| 2002-03-29 | . |
| 2002-04-01 | 316.22 |
| 2002-04-02 | 317.36 |
| 2002-04-03 | 318.59 |
| 2002-04-04 | 318.27 |
| 2002-04-05 | 316.00 |
| 2002-04-08 | 311.24 |
| 2002-04-09 | 313.95 |
| 2002-04-10 | 316.43 |
| 2002-04-11 | 314.48 |
| 2002-04-12 | 312.71 |
| 2002-04-15 | 313.79 |
| 2002-04-16 | 317.28 |
| 2002-04-17 | 319.93 |
| 2002-04-18 | 321.46 |
| 2002-04-19 | 320.71 |
| 2002-04-22 | 321.03 |
| 2002-04-23 | 320.81 |
| 2002-04-24 | 322.21 |
| 2002-04-25 | 320.62 |
| 2002-04-26 | 317.84 |
| 2002-04-29 | 320.65 |
| 2002-04-30 | 321.08 |
| 2002-05-01 | 324.19 |
| 2002-05-02 | 322.86 |
| 2002-05-03 | 328.24 |
| 2002-05-06 | 327.48 |
| 2002-05-07 | 321.11 |
| 2002-05-08 | 326.10 |
| 2002-05-09 | 326.62 |
| 2002-05-10 | 325.54 |
| 2002-05-13 | 326.45 |
| 2002-05-14 | 325.23 |
| 2002-05-15 | 329.78 |
| 2002-05-16 | 331.65 |
| 2002-05-17 | 333.92 |
| 2002-05-20 | 332.54 |
| 2002-05-21 | 332.54 |
| 2002-05-22 | 333.79 |
| 2002-05-23 | 330.15 |
| 2002-05-24 | 330.54 |
| 2002-05-27 | . |
| 2002-05-28 | 332.39 |
| 2002-05-29 | 332.99 |
| 2002-05-30 | 332.85 |
| 2002-05-31 | 333.38 |
| 2002-06-03 | 332.45 |
| 2002-06-04 | 327.36 |
| 2002-06-05 | 323.79 |
| 2002-06-06 | 324.18 |
| 2002-06-07 | 319.35 |
| 2002-06-10 | 319.56 |
| 2002-06-11 | 321.16 |
| 2002-06-12 | 312.46 |
| 2002-06-13 | 307.96 |
| 2002-06-14 | 305.43 |
| 2002-06-17 | 312.44 |
| 2002-06-18 | 309.46 |
| 2002-06-19 | 307.37 |
| 2002-06-20 | 300.81 |
| 2002-06-21 | 303.13 |
| 2002-06-24 | 295.36 |
| 2002-06-25 | 303.11 |
| 2002-06-26 | 300.94 |
| 2002-06-27 | 303.10 |
| 2002-06-28 | 318.78 |
| 2002-07-01 | 319.03 |
| 2002-07-02 | 312.71 |
| 2002-07-03 | 303.67 |
| 2002-07-04 | . |
| 2002-07-05 | 317.22 |
| 2002-07-08 | 320.92 |
| 2002-07-09 | 320.48 |
| 2002-07-10 | 308.22 |
| 2002-07-11 | 296.56 |
| 2002-07-12 | 299.92 |
| 2002-07-15 | 291.23 |
| 2002-07-16 | 286.14 |
| 2002-07-17 | 290.19 |
| 2002-07-18 | 289.17 |
| 2002-07-19 | 274.86 |
| 2002-07-22 | 258.41 |
| 2002-07-23 | 250.61 |
| 2002-07-24 | 251.59 |
| 2002-07-25 | 269.54 |
| 2002-07-26 | 272.26 |
| 2002-07-29 | 281.44 |
| 2002-07-30 | 281.18 |
| 2002-07-31 | 278.86 |
| 2002-08-01 | 274.49 |
| 2002-08-02 | 271.50 |
| 2002-08-05 | 261.44 |
| 2002-08-06 | 269.57 |
| 2002-08-07 | 267.04 |
| 2002-08-08 | 276.28 |
| 2002-08-09 | 281.36 |
| 2002-08-12 | 278.21 |
| 2002-08-13 | 282.11 |
| 2002-08-14 | 283.44 |
| 2002-08-15 | 289.05 |
| 2002-08-16 | 288.42 |
| 2002-08-19 | 293.31 |
| 2002-08-20 | 284.51 |
| 2002-08-21 | 291.90 |
| 2002-08-22 | 290.44 |
| 2002-08-23 | 289.16 |
| 2002-08-26 | 285.85 |
| 2002-08-27 | 292.10 |
| 2002-08-28 | 279.93 |
| 2002-08-29 | 273.81 |
| 2002-08-30 | 277.46 |
| 2002-09-02 | . |
| 2002-09-03 | 266.05 |
| 2002-09-04 | 268.00 |
| 2002-09-05 | 267.97 |
| 2002-09-06 | 274.53 |
| 2002-09-09 | 269.61 |
| 2002-09-10 | 272.01 |
| 2002-09-11 | 277.23 |
| 2002-09-12 | 268.83 |
| 2002-09-13 | 263.25 |
| 2002-09-16 | 260.84 |
| 2002-09-17 | 256.86 |
| 2002-09-18 | 254.69 |
| 2002-09-19 | 252.01 |
| 2002-09-20 | 252.76 |
| 2002-09-23 | 243.26 |
| 2002-09-24 | 243.21 |
| 2002-09-25 | 246.74 |
| 2002-09-26 | 259.09 |
| 2002-09-27 | 259.24 |
| 2002-09-30 | 257.94 |
| 2002-10-01 | 253.04 |
| 2002-10-02 | 259.98 |
| 2002-10-03 | 257.49 |
| 2002-10-04 | 249.72 |
| 2002-10-07 | 243.95 |
| 2002-10-08 | 238.49 |
| 2002-10-09 | 237.51 |
| 2002-10-10 | 242.73 |
| 2002-10-11 | 255.40 |
| 2002-10-14 | 253.79 |
| 2002-10-15 | 266.54 |
| 2002-10-16 | 262.50 |
| 2002-10-17 | 263.29 |
| 2002-10-18 | 261.77 |
| 2002-10-21 | 259.79 |
| 2002-10-22 | 258.96 |
| 2002-10-23 | 252.52 |
| 2002-10-24 | 258.87 |
| 2002-10-25 | 262.30 |
| 2002-10-28 | 261.64 |
| 2002-10-29 | 254.71 |
| 2002-10-30 | 261.29 |
| 2002-10-31 | 267.01 |
| 2002-11-01 | 265.55 |
| 2002-11-04 | 272.05 |
| 2002-11-05 | 274.50 |
| 2002-11-06 | 271.72 |
| 2002-11-07 | 268.65 |
| 2002-11-08 | 266.72 |
| 2002-11-11 | 263.16 |
| 2002-11-12 | 266.76 |
| 2002-11-13 | 264.57 |
| 2002-11-14 | 269.40 |
| 2002-11-15 | 274.51 |
| 2002-11-18 | 275.30 |
| 2002-11-19 | 274.35 |
| 2002-11-20 | 273.94 |
| 2002-11-21 | 278.48 |
| 2002-11-22 | 278.67 |
| 2002-11-25 | 276.06 |
| 2002-11-26 | 273.08 |
| 2002-11-27 | 276.54 |
| 2002-11-28 | . |
| 2002-11-29 | 274.08 |
| 2002-12-02 | 275.98 |
| 2002-12-03 | 269.71 |
| 2002-12-04 | 270.50 |
| 2002-12-05 | 267.55 |
| 2002-12-06 | 268.68 |
| 2002-12-09 | 264.62 |
| 2002-12-10 | 267.50 |
| 2002-12-11 | 267.01 |
| 2002-12-12 | 266.94 |
| 2002-12-13 | 267.29 |
| 2002-12-16 | 271.90 |
| 2002-12-17 | 273.00 |
| 2002-12-18 | 268.01 |
| 2002-12-19 | 267.16 |
| 2002-12-20 | 267.15 |
| 2002-12-23 | 265.72 |
| 2002-12-24 | 267.59 |
| 2002-12-25 | . |
| 2002-12-26 | 268.01 |
| 2002-12-27 | 260.55 |
| 2002-12-30 | 264.89 |
| 2002-12-31 | 266.78 |
| 2003-01-01 | . |
| 2003-01-02 | 263.26 |
| 2003-01-03 | 279.27 |
| 2003-01-06 | 281.58 |
| 2003-01-07 | 278.56 |
| 2003-01-08 | 276.54 |
| 2003-01-09 | 277.71 |
| 2003-01-10 | 278.59 |
| 2003-01-13 | 281.16 |
| 2003-01-14 | 286.38 |
| 2003-01-15 | 280.35 |
| 2003-01-16 | 278.17 |
| 2003-01-17 | 276.71 |
| 2003-01-20 | . |
| 2003-01-21 | 270.93 |
| 2003-01-22 | 263.86 |
| 2003-01-23 | 265.56 |
| 2003-01-24 | 263.27 |
| 2003-01-27 | 253.84 |
| 2003-01-28 | 253.41 |
| 2003-01-29 | 255.84 |
| 2003-01-30 | 257.42 |
| 2003-01-31 | 257.73 |
| 2003-02-03 | 260.72 |
| 2003-02-04 | 256.91 |
| 2003-02-05 | 257.99 |
| 2003-02-06 | 250.52 |
| 2003-02-07 | 248.10 |
| 2003-02-10 | 243.12 |
| 2003-02-11 | 247.50 |
| 2003-02-12 | 241.90 |
| 2003-02-13 | 244.30 |
| 2003-02-14 | 249.93 |
| 2003-02-17 | . |
| 2003-02-18 | 250.15 |
| 2003-02-19 | 244.74 |
| 2003-02-20 | 247.00 |
| 2003-02-21 | 247.80 |
| 2003-02-24 | 244.14 |
| 2003-02-25 | 239.86 |
| 2003-02-26 | 237.97 |
| 2003-02-27 | 238.32 |
| 2003-02-28 | 243.13 |
| 2003-03-03 | 247.23 |
| 2003-03-04 | 240.33 |
| 2003-03-05 | 237.13 |
| 2003-03-06 | 235.90 |
| 2003-03-07 | 233.00 |
| 2003-03-10 | 224.63 |
| 2003-03-11 | 223.96 |
| 2003-03-12 | 220.42 |
| 2003-03-13 | 224.85 |
| 2003-03-14 | 235.58 |
| 2003-03-17 | 240.52 |
| 2003-03-18 | 240.37 |
| 2003-03-19 | 244.77 |
| 2003-03-20 | 246.74 |
| 2003-03-21 | 254.10 |
| 2003-03-24 | 244.32 |
| 2003-03-25 | 247.28 |
| 2003-03-26 | 245.40 |
| 2003-03-27 | 242.95 |
| 2003-03-28 | 244.93 |
| 2003-03-31 | 241.47 |
| 2003-04-01 | 244.04 |
| 2003-04-02 | 248.35 |
| 2003-04-03 | 250.09 |
| 2003-04-04 | 252.76 |
| 2003-04-07 | 256.86 |
| 2003-04-08 | 256.47 |
| 2003-04-09 | 258.66 |
| 2003-04-10 | 254.88 |
| 2003-04-11 | 256.98 |
| 2003-04-14 | 260.74 |
| 2003-04-15 | 266.18 |
| 2003-04-16 | 264.87 |
| 2003-04-17 | 265.43 |
| 2003-04-18 | . |
| 2003-04-21 | 262.84 |
| 2003-04-22 | 266.61 |
| 2003-04-23 | 269.09 |
| 2003-04-24 | 267.49 |
| 2003-04-25 | 265.30 |
| 2003-04-28 | 269.02 |
| 2003-04-29 | 266.48 |
| 2003-04-30 | 270.70 |
| 2003-05-01 | 273.88 |
| 2003-05-02 | 271.22 |
| 2003-05-05 | 275.61 |
| 2003-05-06 | 281.06 |
| 2003-05-07 | 282.12 |
| 2003-05-08 | 277.94 |
| 2003-05-09 | 278.27 |
| 2003-05-12 | 276.71 |
| 2003-05-13 | 279.45 |
| 2003-05-14 | 280.19 |
| 2003-05-15 | 280.86 |
| 2003-05-16 | 284.66 |
| 2003-05-19 | 280.83 |
| 2003-05-20 | 281.73 |
| 2003-05-21 | 279.47 |
| 2003-05-22 | 285.74 |
| 2003-05-23 | 287.14 |
| 2003-05-26 | . |
| 2003-05-27 | 288.33 |
| 2003-05-28 | 290.80 |
| 2003-05-29 | 292.55 |
| 2003-05-30 | 287.90 |
| 2003-06-02 | 295.46 |
| 2003-06-03 | 291.29 |
| 2003-06-04 | 292.08 |
| 2003-06-05 | 292.44 |
| 2003-06-06 | 292.23 |
| 2003-06-09 | 295.18 |
| 2003-06-10 | 293.56 |
| 2003-06-11 | 299.49 |
| 2003-06-12 | 300.32 |
| 2003-06-13 | 296.34 |
| 2003-06-16 | 305.05 |
| 2003-06-17 | 307.22 |
| 2003-06-18 | 305.54 |
| 2003-06-19 | 300.04 |
| 2003-06-20 | 300.81 |
| 2003-06-23 | 293.82 |
| 2003-06-24 | 294.19 |
| 2003-06-25 | 294.87 |
| 2003-06-26 | 291.72 |
| 2003-06-27 | 290.32 |
| 2003-06-30 | 288.12 |
| 2003-07-01 | 284.64 |
| 2003-07-02 | 288.14 |
| 2003-07-03 | 291.07 |
| 2003-07-04 | . |
| 2003-07-07 | 292.04 |
| 2003-07-08 | 289.51 |
| 2003-07-09 | 288.94 |
| 2003-07-10 | 288.20 |
| 2003-07-11 | 290.05 |
| 2003-07-14 | 293.68 |
| 2003-07-15 | 291.21 |
| 2003-07-16 | 290.47 |
| 2003-07-17 | 288.84 |
| 2003-07-18 | 290.01 |
| 2003-07-21 | 291.07 |
| 2003-07-22 | 290.38 |
| 2003-07-23 | 294.37 |
| 2003-07-24 | 298.36 |
| 2003-07-25 | 298.76 |
| 2003-07-28 | 300.59 |
| 2003-07-29 | 300.56 |
| 2003-07-30 | 299.77 |
| 2003-07-31 | 299.18 |
| 2003-08-01 | 299.01 |
| 2003-08-04 | 298.85 |
| 2003-08-05 | 302.16 |
| 2003-08-06 | 299.82 |
| 2003-08-07 | 299.06 |
| 2003-08-08 | 298.25 |
| 2003-08-11 | 297.60 |
| 2003-08-12 | 298.99 |
| 2003-08-13 | 297.86 |
| 2003-08-14 | 299.67 |
| 2003-08-15 | 303.56 |
| 2003-08-18 | 301.36 |
| 2003-08-19 | 300.51 |
| 2003-08-20 | 300.75 |
| 2003-08-21 | 299.91 |
| 2003-08-22 | 299.07 |
| 2003-08-25 | 296.15 |
| 2003-08-26 | 295.75 |
| 2003-08-27 | 296.75 |
| 2003-08-28 | 298.01 |
| 2003-08-29 | 295.84 |
| 2003-09-01 | . |
| 2003-09-02 | 296.82 |
| 2003-09-03 | 301.84 |
| 2003-09-04 | 303.25 |
| 2003-09-05 | 307.90 |
| 2003-09-08 | 311.06 |
| 2003-09-09 | 309.78 |
| 2003-09-10 | 309.40 |
| 2003-09-11 | 309.79 |
| 2003-09-12 | 311.45 |
| 2003-09-15 | 312.83 |
| 2003-09-16 | 312.29 |
| 2003-09-17 | 315.63 |
| 2003-09-18 | 316.27 |
| 2003-09-19 | 317.82 |
| 2003-09-22 | 313.82 |
| 2003-09-23 | 311.43 |
| 2003-09-24 | 312.04 |
| 2003-09-25 | 310.74 |
| 2003-09-26 | 308.49 |
| 2003-09-29 | 309.05 |
| 2003-09-30 | 309.14 |
| 2003-10-01 | 311.57 |
| 2003-10-02 | 312.00 |
| 2003-10-03 | 316.45 |
| 2003-10-06 | 314.78 |
| 2003-10-07 | 315.62 |
| 2003-10-08 | 317.66 |
| 2003-10-09 | 320.17 |
| 2003-10-10 | 321.35 |
| 2003-10-13 | 321.96 |
| 2003-10-14 | 321.89 |
| 2003-10-15 | 320.27 |
| 2003-10-16 | 322.39 |
| 2003-10-17 | 318.72 |
| 2003-10-20 | 320.94 |
| 2003-10-21 | 320.51 |
| 2003-10-22 | 318.31 |
| 2003-10-23 | 315.93 |
| 2003-10-24 | 317.14 |
| 2003-10-27 | 317.47 |
| 2003-10-28 | 316.21 |
| 2003-10-29 | 316.42 |
| 2003-10-30 | 319.36 |
| 2003-10-31 | 316.43 |
| 2003-11-03 | 317.57 |
| 2003-11-04 | 313.23 |
| 2003-11-05 | 309.09 |
| 2003-11-06 | 309.45 |
| 2003-11-07 | 313.92 |
| 2003-11-10 | 310.79 |
| 2003-11-11 | 313.66 |
| 2003-11-12 | 316.87 |
| 2003-11-13 | 321.14 |
| 2003-11-14 | 326.91 |
| 2003-11-17 | 323.62 |
| 2003-11-18 | 325.05 |
| 2003-11-19 | 323.33 |
| 2003-11-20 | 324.08 |
| 2003-11-21 | 325.35 |
| 2003-11-24 | 325.55 |
| 2003-11-25 | 326.28 |
| 2003-11-26 | 330.25 |
| 2003-11-27 | . |
| 2003-11-28 | 333.20 |
| 2003-12-01 | 335.30 |
| 2003-12-02 | 338.84 |
| 2003-12-03 | 342.16 |
| 2003-12-04 | 340.01 |
| 2003-12-05 | 339.71 |
| 2003-12-08 | 342.77 |
| 2003-12-09 | 344.08 |
| 2003-12-10 | 342.49 |
| 2003-12-11 | 342.47 |
| 2003-12-12 | 345.74 |
| 2003-12-15 | 347.85 |
| 2003-12-16 | 346.45 |
| 2003-12-17 | 346.13 |
| 2003-12-18 | 349.62 |
| 2003-12-19 | 348.65 |
| 2003-12-22 | 348.66 |
| 2003-12-23 | 349.79 |
| 2003-12-24 | 352.08 |
| 2003-12-25 | . |
| 2003-12-26 | 351.41 |
| 2003-12-29 | 353.30 |
| 2003-12-30 | 357.51 |
| 2003-12-31 | 359.83 |
| 2004-01-01 | . |
| 2004-01-02 | 359.08 |
| 2004-01-05 | 366.77 |
| 2004-01-06 | 368.97 |
| 2004-01-07 | 366.45 |
| 2004-01-08 | 369.00 |
| 2004-01-09 | 370.41 |
| 2004-01-12 | 365.32 |
| 2004-01-13 | 368.66 |
| 2004-01-14 | 370.33 |
| 2004-01-15 | 367.71 |
| 2004-01-16 | 364.87 |
| 2004-01-19 | . |
| 2004-01-20 | 367.62 |
| 2004-01-21 | 370.89 |
| 2004-01-22 | 375.79 |
| 2004-01-23 | 378.64 |
| 2004-01-26 | 374.02 |
| 2004-01-27 | 377.33 |
| 2004-01-28 | 377.28 |
| 2004-01-29 | 370.56 |
| 2004-01-30 | 369.19 |
| 2004-02-02 | 372.57 |
| 2004-02-03 | 373.02 |
| 2004-02-04 | 373.99 |
| 2004-02-05 | 375.68 |
| 2004-02-06 | 383.07 |
| 2004-02-09 | 385.49 |
| 2004-02-10 | 386.70 |
| 2004-02-11 | 385.39 |
| 2004-02-12 | 386.88 |
| 2004-02-13 | 385.19 |
| 2004-02-16 | . |
| 2004-02-17 | 388.44 |
| 2004-02-18 | 385.81 |
| 2004-02-19 | 384.09 |
| 2004-02-20 | 379.52 |
| 2004-02-23 | 380.75 |
| 2004-02-24 | 380.16 |
| 2004-02-25 | 376.44 |
| 2004-02-26 | 372.18 |
| 2004-02-27 | 372.76 |
| 2004-03-01 | 375.64 |
| 2004-03-02 | 373.73 |
| 2004-03-03 | 369.20 |
| 2004-03-04 | 374.86 |
| 2004-03-05 | 379.45 |
| 2004-03-08 | 375.97 |
| 2004-03-09 | 376.37 |
| 2004-03-10 | 372.88 |
| 2004-03-11 | 364.41 |
| 2004-03-12 | 362.45 |
| 2004-03-15 | 359.36 |
| 2004-03-16 | 363.51 |
| 2004-03-17 | 362.40 |
| 2004-03-18 | 364.31 |
| 2004-03-19 | 363.88 |
| 2004-03-22 | 356.26 |
| 2004-03-23 | 357.41 |
| 2004-03-24 | 354.32 |
| 2004-03-25 | 358.97 |
| 2004-03-26 | 355.94 |
| 2004-03-29 | 359.41 |
| 2004-03-30 | 359.79 |
| 2004-03-31 | 363.28 |
| 2004-04-01 | 371.18 |
| 2004-04-02 | 367.16 |
| 2004-04-05 | 364.60 |
| 2004-04-06 | 363.96 |
| 2004-04-07 | 369.83 |
| 2004-04-08 | 370.61 |
| 2004-04-09 | . |
| 2004-04-12 | 370.10 |
| 2004-04-13 | 365.14 |
| 2004-04-14 | 363.81 |
| 2004-04-15 | 365.14 |
| 2004-04-16 | 368.65 |
| 2004-04-19 | 370.24 |
| 2004-04-20 | 367.58 |
| 2004-04-21 | 364.60 |
| 2004-04-22 | 364.01 |
| 2004-04-23 | 364.62 |
| 2004-04-26 | 369.58 |
| 2004-04-27 | 372.57 |
| 2004-04-28 | 367.04 |
| 2004-04-29 | 370.05 |
| 2004-04-30 | 369.02 |
| 2004-05-03 | 371.06 |
| 2004-05-04 | 376.62 |
| 2004-05-05 | 382.19 |
| 2004-05-06 | 376.66 |
| 2004-05-07 | 371.63 |
| 2004-05-10 | 359.51 |
| 2004-05-11 | 363.31 |
| 2004-05-12 | 362.25 |
| 2004-05-13 | 364.41 |
| 2004-05-14 | 363.04 |
| 2004-05-17 | 363.04 |
| 2004-05-18 | 364.55 |
| 2004-05-19 | 371.49 |
| 2004-05-20 | 367.89 |
| 2004-05-21 | 366.89 |
| 2004-05-24 | 366.95 |
| 2004-05-25 | 369.31 |
| 2004-05-26 | 370.12 |
| 2004-05-27 | 379.02 |
| 2004-05-28 | 372.53 |
| 2004-05-31 | . |
| 2004-06-01 | 370.70 |
| 2004-06-02 | 376.03 |
| 2004-06-03 | 377.09 |
| 2004-06-04 | 379.14 |
| 2004-06-07 | 385.01 |
| 2004-06-08 | 383.97 |
| 2004-06-09 | 378.75 |
| 2004-06-10 | 378.31 |
| 2004-06-11 | . |
| 2004-06-14 | 373.01 |
| 2004-06-15 | 374.62 |
| 2004-06-16 | 374.02 |
| 2004-06-17 | 377.39 |
| 2004-06-18 | 380.58 |
| 2004-06-21 | 380.47 |
| 2004-06-22 | 375.99 |
| 2004-06-23 | 374.88 |
| 2004-06-24 | 379.54 |
| 2004-06-25 | 377.22 |
| 2004-06-28 | 379.98 |
| 2004-06-29 | 374.19 |
| 2004-06-30 | 372.53 |
| 2004-07-01 | 373.09 |
| 2004-07-02 | 378.03 |
| 2004-07-05 | . |
| 2004-07-06 | 372.78 |
| 2004-07-07 | 374.92 |
| 2004-07-08 | 378.74 |
| 2004-07-09 | 375.94 |
| 2004-07-12 | 375.60 |
| 2004-07-13 | 371.37 |
| 2004-07-14 | 374.81 |
| 2004-07-15 | 368.38 |
| 2004-07-16 | 370.14 |
| 2004-07-19 | 366.76 |
| 2004-07-20 | 368.80 |
| 2004-07-21 | 367.69 |
| 2004-07-22 | 364.79 |
| 2004-07-23 | 360.17 |
| 2004-07-26 | 358.02 |
| 2004-07-27 | 358.30 |
| 2004-07-28 | 358.55 |
| 2004-07-29 | 361.43 |
| 2004-07-30 | 359.43 |
| 2004-08-02 | 359.45 |
| 2004-08-03 | 362.91 |
| 2004-08-04 | 358.80 |
| 2004-08-05 | 358.07 |
| 2004-08-06 | 357.19 |
| 2004-08-09 | 353.79 |
| 2004-08-10 | 356.92 |
| 2004-08-11 | 352.12 |
| 2004-08-12 | 352.98 |
| 2004-08-13 | 355.23 |
| 2004-08-16 | 357.72 |
| 2004-08-17 | 358.11 |
| 2004-08-18 | 353.56 |
| 2004-08-19 | 357.69 |
| 2004-08-20 | 355.27 |
| 2004-08-23 | 354.87 |
| 2004-08-24 | 352.35 |
| 2004-08-25 | 351.40 |
| 2004-08-26 | 354.72 |
| 2004-08-27 | 354.99 |
| 2004-08-30 | 354.51 |
| 2004-08-31 | 355.71 |
| 2004-09-01 | 360.08 |
| 2004-09-02 | 359.14 |
| 2004-09-03 | 359.92 |
| 2004-09-06 | . |
| 2004-09-07 | 364.00 |
| 2004-09-08 | 364.55 |
| 2004-09-09 | 363.01 |
| 2004-09-10 | 367.43 |
| 2004-09-13 | 368.35 |
| 2004-09-14 | 367.05 |
| 2004-09-15 | 362.92 |
| 2004-09-16 | 361.67 |
| 2004-09-17 | 363.16 |
| 2004-09-20 | 362.47 |
| 2004-09-21 | 370.11 |
| 2004-09-22 | 367.31 |
| 2004-09-23 | 364.81 |
| 2004-09-24 | 362.55 |
| 2004-09-27 | 360.56 |
| 2004-09-28 | 364.07 |
| 2004-09-29 | 366.11 |
| 2004-09-30 | 365.19 |
| 2004-10-01 | 368.96 |
| 2004-10-04 | 368.52 |
| 2004-10-05 | 369.38 |
| 2004-10-06 | 369.22 |
| 2004-10-07 | 365.01 |
| 2004-10-08 | 367.46 |
| 2004-10-11 | 364.98 |
| 2004-10-12 | 360.03 |
| 2004-10-13 | 361.85 |
| 2004-10-14 | 362.10 |
| 2004-10-15 | 363.04 |
| 2004-10-18 | 364.22 |
| 2004-10-19 | 367.71 |
| 2004-10-20 | 367.56 |
| 2004-10-21 | 369.37 |
| 2004-10-22 | 369.44 |
| 2004-10-25 | 369.27 |
| 2004-10-26 | 370.47 |
| 2004-10-27 | 373.69 |
| 2004-10-28 | 376.48 |
| 2004-10-29 | 372.35 |
| 2004-11-01 | 376.18 |
| 2004-11-02 | 378.86 |
| 2004-11-03 | 386.43 |
| 2004-11-04 | 390.18 |
| 2004-11-05 | 395.54 |
| 2004-11-08 | 395.81 |
| 2004-11-09 | 392.74 |
| 2004-11-10 | 396.06 |
| 2004-11-11 | 399.65 |
| 2004-11-12 | 402.53 |
| 2004-11-15 | 401.03 |
| 2004-11-16 | 400.91 |
| 2004-11-17 | 405.97 |
| 2004-11-18 | 404.39 |
| 2004-11-19 | 403.03 |
| 2004-11-22 | 398.73 |
| 2004-11-23 | 397.83 |
| 2004-11-24 | 398.94 |
| 2004-11-25 | . |
| 2004-11-26 | 405.05 |
| 2004-11-29 | 403.57 |
| 2004-11-30 | 399.08 |
| 2004-12-01 | 401.61 |
| 2004-12-02 | 402.79 |
| 2004-12-03 | 405.81 |
| 2004-12-06 | 404.16 |
| 2004-12-07 | 406.86 |
| 2004-12-08 | 400.87 |
| 2004-12-09 | 400.97 |
| 2004-12-10 | 401.00 |
| 2004-12-13 | 406.52 |
| 2004-12-14 | 408.09 |
| 2004-12-15 | 412.66 |
| 2004-12-16 | 407.68 |
| 2004-12-17 | 403.01 |
| 2004-12-20 | 411.39 |
| 2004-12-21 | 408.09 |
| 2004-12-22 | 411.91 |
| 2004-12-23 | 415.73 |
| 2004-12-24 | . |
| 2004-12-27 | 418.05 |
| 2004-12-28 | 417.78 |
| 2004-12-29 | 418.21 |
| 2004-12-30 | 419.12 |
| 2004-12-31 | 417.73 |
| 2005-01-03 | 419.42 |
| 2005-01-04 | 413.14 |
| 2005-01-05 | 409.19 |
| 2005-01-06 | 407.37 |
| 2005-01-07 | 402.81 |
| 2005-01-10 | 404.85 |
| 2005-01-11 | 404.92 |
| 2005-01-12 | 406.35 |
| 2005-01-13 | 404.71 |
| 2005-01-14 | 404.22 |
| 2005-01-17 | . |
| 2005-01-18 | 403.84 |
| 2005-01-19 | 405.72 |
| 2005-01-20 | 401.04 |
| 2005-01-21 | 401.89 |
| 2005-01-24 | 404.83 |
| 2005-01-25 | 402.42 |
| 2005-01-26 | 406.51 |
| 2005-01-27 | 406.25 |
#2005-01-28| 403.19
#2005-01-31| 405.22
#2005-02-01| 405.03
#2005-02-02| 406.07
#2005-02-03| 403.71
#2005-02-04| 405.43
#2005-02-07| 403.38
#2005-02-08| 402.51
#2005-02-09| 402.78
#2005-02-10| 406.77
#2005-02-11| 409.75
#2005-02-14| 412.79
#2005-02-15| 414.33
#2005-02-16| 412.19
#2005-02-17| 415.79
#2005-02-18| 417.88
#2005-02-21| .
#2005-02-22| 425.40
#2005-02-23| 420.99
#2005-02-24| 421.72
#2005-02-25| 424.79
#2005-02-28| 428.23
#2005-03-01| 428.55
#2005-03-02| 427.63
#2005-03-03| 426.48
#2005-03-04| 432.51
#2005-03-07| 429.47
#2005-03-08| 433.48
#2005-03-09| 431.39
#2005-03-10| 432.95
#2005-03-11| 436.07
#2005-03-14| 431.84
#2005-03-15| 433.41
#2005-03-16| 434.05
#2005-03-17| 431.30
#2005-03-18| 424.99
#2005-03-21| 422.19
#2005-03-22| 422.96
#2005-03-23| 416.78
#2005-03-24| 415.99
#2005-03-25| .
#2005-03-28| 413.53
#2005-03-29| 415.90
#2005-03-30| 417.24
#2005-03-31| 417.85
#2005-04-01| 417.25
#2005-04-04| 409.25
#2005-04-05| 413.40
#2005-04-06| 417.61
#2005-04-07| 421.08
#2005-04-08| 419.46
#2005-04-11| 422.92
#2005-04-12| 418.46
#2005-04-13| 420.61
#2005-04-14| 417.38
#2005-04-15| 421.14
#2005-04-18| 418.87
#2005-04-19| 423.61
#2005-04-20| 422.73
#2005-04-21| 423.25
#2005-04-22| 424.75
#2005-04-25| 420.71
#2005-04-26| 421.45
#2005-04-27| 416.54
#2005-04-28| 416.27
#2005-04-29| 418.41
#2005-05-02| 418.61
#2005-05-03| 420.39
#2005-05-04| 427.62
#2005-05-05| 425.32
#2005-05-06| 425.26
#2005-05-09| 423.17
#2005-05-10| 419.25
#2005-05-11| 417.85
#2005-05-12| 416.65
#2005-05-13| 414.13
#2005-05-16| 413.39
#2005-05-17| 414.38
#2005-05-18| 417.83
#2005-05-19| 418.22
#2005-05-20| 414.83
#2005-05-23| 417.71
#2005-05-24| 420.91
#2005-05-25| 422.79
#2005-05-26| 422.87
#2005-05-27| 424.68
#2005-05-30| .
#2005-05-31| 418.82
#2005-06-01| 422.39
#2005-06-02| 424.08
#2005-06-03| 422.68
#2005-06-06| 422.27
#2005-06-07| 425.61
#2005-06-08| 426.67
#2005-06-09| 422.72
#2005-06-10| 419.26
#2005-06-13| 417.67
#2005-06-14| 417.81
#2005-06-15| 419.09
#2005-06-16| 418.00
#2005-06-17| 422.34
#2005-06-20| 417.32
#2005-06-21| 421.77
#2005-06-22| 421.07
#2005-06-23| 417.83
#2005-06-24| 415.66
#2005-06-27| 415.49
#2005-06-28| 413.33
#2005-06-29| 416.18
#2005-06-30| 415.77
#2005-07-01| 412.52
#2005-07-04| .
#2005-07-05| 410.52
#2005-07-06| 412.64
#2005-07-07| 411.04
#2005-07-08| 413.05
#2005-07-11| 420.49
#2005-07-12| 423.08
#2005-07-13| 422.79
#2005-07-14| 426.52
#2005-07-15| 424.87
#2005-07-18| 425.50
#2005-07-19| 423.07
#2005-07-20| 425.96
#2005-07-21| 428.97
#2005-07-22| 428.67
#2005-07-25| 427.72
#2005-07-26| 427.74
#2005-07-27| 430.63
#2005-07-28| 436.11
#2005-07-29| 437.85
#2005-08-01| 441.37
#2005-08-02| 445.88
#2005-08-03| 448.89
#2005-08-04| 447.58
#2005-08-05| 444.96
#2005-08-08| 448.52
#2005-08-09| 448.48
#2005-08-10| 453.47
#2005-08-11| 455.83
#2005-08-12| 454.19
#2005-08-15| 451.17
#2005-08-16| 449.47
#2005-08-17| 449.40
#2005-08-18| 442.30
#2005-08-19| 443.66
#2005-08-22| 445.39
#2005-08-23| 439.94
#2005-08-24| 440.22
#2005-08-25| 439.68
#2005-08-26| 439.12
#2005-08-29| 437.72
#2005-08-30| 434.13
#2005-08-31| 441.85
#2005-09-01| 451.41
#2005-09-02| 453.64
#2005-09-05| .
#2005-09-06| 456.26
#2005-09-07| 460.27
#2005-09-08| 458.78
#2005-09-09| 460.54
#2005-09-12| 456.71
#2005-09-13| 453.27
#2005-09-14| 457.67
#2005-09-15| 454.68
#2005-09-16| 457.48
#2005-09-19| 454.88
#2005-09-20| 457.38
#2005-09-21| 455.14
#2005-09-22| 450.01
#2005-09-23| 449.53
#2005-09-26| 452.47
#2005-09-27| 451.25
#2005-09-28| 455.04
#2005-09-29| 452.00
#2005-09-30| 457.44
#2005-10-03| 459.21
#2005-10-04| 462.65
#2005-10-05| 463.05
#2005-10-06| 464.70
#2005-10-07| 463.37
#2005-10-10| 461.20
#2005-10-11| 461.07
#2005-10-12| 459.41
#2005-10-13| 451.10
#2005-10-14| 456.35
#2005-10-17| 454.95
#2005-10-18| 454.11
#2005-10-19| 448.17
#2005-10-20| 453.49
#2005-10-21| 453.78
#2005-10-24| 457.10
#2005-10-25| 463.07
#2005-10-26| 463.73
#2005-10-27| 462.69
#2005-10-28| 458.86
#2005-10-31| 464.35
#2005-11-01| 468.73
#2005-11-02| 474.63
#2005-11-03| 478.58
#2005-11-04| 470.31
#2005-11-07| 472.83
#2005-11-08| 471.68
#2005-11-09| 469.68
#2005-11-10| 471.83
#2005-11-11| 477.01
#2005-11-14| 473.83
#2005-11-15| 472.32
#2005-11-16| 467.35
#2005-11-17| 473.85
#2005-11-18| 479.65
#2005-11-21| 482.35
#2005-11-22| 482.39
#2005-11-23| 486.43
#2005-11-24| .
#2005-11-25| 485.54
#2005-11-28| 483.49
#2005-11-29| 482.79
#2005-11-30| 481.23
#2005-12-01| 487.17
#2005-12-02| 491.01
#2005-12-05| 494.24
#2005-12-06| 497.79
#2005-12-07| 494.03
#2005-12-08| 496.78
#2005-12-09| 496.86
#2005-12-12| 501.18
#2005-12-13| 499.98
#2005-12-14| 501.35
#2005-12-15| 493.71
#2005-12-16| 496.43
#2005-12-19| 497.47
#2005-12-20| 491.62
#2005-12-21| 490.47
#2005-12-22| 489.64
#2005-12-23| 488.36
#2005-12-26| .
#2005-12-27| 491.09
#2005-12-28| 493.66
#2005-12-29| 495.05
#2005-12-30| 491.67
#2006-01-02| .
#2006-01-03| 503.77
#2006-01-04| 515.83
#2006-01-05| 515.43
#2006-01-06| 520.11
#2006-01-09| 516.75
#2006-01-10| 512.44
#2006-01-11| 518.68
#2006-01-12| 519.07
#2006-01-13| 520.25
#2006-01-16| .
#2006-01-17| 518.57
#2006-01-18| 516.39
#2006-01-19| 518.75
#2006-01-20| 513.01
#2006-01-23| 523.00
#2006-01-24| 522.10
#2006-01-25| 521.09
#2006-01-26| 523.87
#2006-01-27| 521.24
#2006-01-30| 518.35
#2006-01-31| 522.19
#2006-02-01| 522.75
#2006-02-02| 518.87
#2006-02-03| 518.36
#2006-02-06| 517.01
#2006-02-07| 515.78
#2006-02-08| 515.80
#2006-02-09| 517.87
#2006-02-10| 515.93
#2006-02-13| 517.13
#2006-02-14| 514.52
#2006-02-15| 509.95
#2006-02-16| 516.15
#2006-02-17| 516.50
#2006-02-20| .
#2006-02-21| 523.19
#2006-02-22| 523.56
#2006-02-23| 522.47
#2006-02-24| 517.22
#2006-02-27| 518.80
#2006-02-28| 515.68
#2006-03-01| 521.64
#2006-03-02| 520.84
#2006-03-03| 523.89
#2006-03-06| 524.75
#2006-03-07| 515.82
#2006-03-08| 515.15
#2006-03-09| 515.33
#2006-03-10| 519.57
#2006-03-13| 525.65
#2006-03-14| 530.81
#2006-03-15| 530.07
#2006-03-16| 534.01
#2006-03-17| 536.36
#2006-03-20| 538.18
#2006-03-21| 533.16
#2006-03-22| 533.42
#2006-03-23| 525.23
#2006-03-24| 528.53
#2006-03-27| 525.99
#2006-03-28| 528.76
#2006-03-29| 524.76
#2006-03-30| 533.58
#2006-03-31| 529.59
#2006-04-03| 533.84
#2006-04-04| 538.99
#2006-04-05| 543.04
#2006-04-06| 542.53
#2006-04-07| 537.40
#2006-04-10| 537.59
#2006-04-11| 533.44
#2006-04-12| 531.76
#2006-04-13| 533.68
#2006-04-14| .
#2006-04-17| 543.37
#2006-04-18| 541.54
#2006-04-19| 549.26
#2006-04-20| 547.95
#2006-04-21| 552.09
#2006-04-24| 552.96
#2006-04-25| 551.60
#2006-04-26| 554.13
#2006-04-27| 559.13
#2006-04-28| 564.61
#2006-05-01| 567.97
#2006-05-02| 569.99
#2006-05-03| 561.41
#2006-05-04| 566.81
#2006-05-05| 576.05
#2006-05-08| 577.99
#2006-05-09| 582.97
#2006-05-10| 583.02
#2006-05-11| 584.29
#2006-05-12| 579.43
#2006-05-15| 569.27
#2006-05-16| 571.64
#2006-05-17| 553.18
#2006-05-18| 549.46
#2006-05-19| 544.57
#2006-05-22| 537.10
#2006-05-23| 547.72
#2006-05-24| 537.32
#2006-05-25| 537.32
#2006-05-26| 546.99
#2006-05-29| .
#2006-05-30| 545.20
#2006-05-31| 547.87
#2006-06-01| 547.48
#2006-06-02| 556.41
#2006-06-05| 557.45
#2006-06-06| 539.01
#2006-06-07| 540.04
#2006-06-08| 520.28
#2006-06-09| 528.77
#2006-06-12| 519.52
#2006-06-13| 506.33
#2006-06-14| 510.39
#2006-06-15| 520.99
#2006-06-16| 518.54
#2006-06-19| 518.91
#2006-06-20| 522.44
#2006-06-21| 526.13
#2006-06-22| 526.93
#2006-06-23| 525.04
#2006-06-26| 524.05
#2006-06-27| 521.66
#2006-06-28| 521.20
#2006-06-29| 528.71
#2006-06-30| 546.67
#2006-07-03| 552.22
#2006-07-04| .
#2006-07-05| 543.35
#2006-07-06| 548.23
#2006-07-07| 548.66
#2006-07-10| 548.18
#2006-07-11| 546.61
#2006-07-12| 545.68
#2006-07-13| 539.59
#2006-07-14| 530.93
#2006-07-17| 524.99
#2006-07-18| 520.03
#2006-07-19| 532.17
#2006-07-20| 539.31
#2006-07-21| 538.61
#2006-07-24| 545.61
#2006-07-25| 545.32
#2006-07-26| 546.98
#2006-07-27| 556.52
#2006-07-28| 564.36
#2006-07-31| 564.45
#2006-08-01| 562.42
#2006-08-02| 563.45
#2006-08-03| 555.08
#2006-08-04| 565.46
#2006-08-07| 557.87
#2006-08-08| 556.24
#2006-08-09| 564.46
#2006-08-10| 555.34
#2006-08-11| 555.85
#2006-08-14| 558.82
#2006-08-15| 569.61
#2006-08-16| 576.37
#2006-08-17| 577.95
#2006-08-18| 573.66
#2006-08-21| 576.94
#2006-08-22| 573.33
#2006-08-23| 572.39
#2006-08-24| 573.30
#2006-08-25| 571.12
#2006-08-28| 574.65
#2006-08-29| 577.18
#2006-08-30| 582.29
#2006-08-31| 579.25
#2006-09-01| 580.62
#2006-09-04| .
#2006-09-05| 582.79
#2006-09-06| 577.72
#2006-09-07| 571.93
#2006-09-08| 571.89
#2006-09-11| 568.43
#2006-09-12| 573.87
#2006-09-13| 573.83
#2006-09-14| 574.15
#2006-09-15| 572.08
#2006-09-18| 577.11
#2006-09-19| 576.75
#2006-09-20| 584.29
#2006-09-21| 585.57
#2006-09-22| 587.69
#2006-09-25| 584.08
#2006-09-26| 588.93
#2006-09-27| 591.03
#2006-09-28| 589.62
#2006-09-29| 587.83
#2006-10-02| 590.22
#2006-10-03| 589.72
#2006-10-04| 590.53
#2006-10-05| 594.28
#2006-10-06| 591.10
#2006-10-09| 593.24
#2006-10-10| 595.14
#2006-10-11| 595.16
#2006-10-12| 597.65
#2006-10-13| 593.92
#2006-10-16| 594.23
#2006-10-17| 589.62
#2006-10-18| 593.11
#2006-10-19| 598.43
#2006-10-20| 600.92
#2006-10-23| 600.99
#2006-10-24| 598.19
#2006-10-25| 601.06
#2006-10-26| 604.54
#2006-10-27| 609.70
#2006-10-30| 607.13
#2006-10-31| 603.93
#2006-11-01| 607.36
#2006-11-02| 608.65
#2006-11-03| 607.53
#2006-11-06| 613.63
#2006-11-07| 621.32
#2006-11-08| 615.41
#2006-11-09| 616.85
#2006-11-10| 619.19
#2006-11-13| 617.95
#2006-11-14| 616.45
#2006-11-15| 619.10
#2006-11-16| 619.16
#2006-11-17| 617.70
#2006-11-20| 619.55
#2006-11-21| 621.29
#2006-11-22| 628.20
#2006-11-23| .
#2006-11-24| 627.84
#2006-11-27| 619.44
#2006-11-28| 615.49
#2006-11-29| 623.15
#2006-11-30| 622.97
#2006-12-01| 621.55
#2006-12-04| 624.54
#2006-12-05| 623.98
#2006-12-06| 628.62
#2006-12-07| 632.03
#2006-12-08| 630.42
#2006-12-11| 629.17
#2006-12-12| 635.11
#2006-12-13| 634.26
#2006-12-14| 636.86
#2006-12-15| 633.72
#2006-12-18| 634.86
#2006-12-19| 634.51
#2006-12-20| 635.30
#2006-12-21| 635.69
#2006-12-22| 631.88
#2006-12-25| .
#2006-12-26| 630.94
#2006-12-27| 635.01
#2006-12-28| 635.36
#2006-12-29| 635.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 643.29
#2007-01-04| 639.71
#2007-01-05| 633.89
#2007-01-08| 631.20
#2007-01-09| 631.07
#2007-01-10| 627.51
#2007-01-11| 634.34
#2007-01-12| 639.02
#2007-01-15| .
#2007-01-16| 642.09
#2007-01-17| 645.60
#2007-01-18| 643.76
#2007-01-19| 646.52
#2007-01-22| 643.76
#2007-01-23| 648.36
#2007-01-24| 647.65
#2007-01-25| 648.36
#2007-01-26| 637.06
#2007-01-29| 641.47
#2007-01-30| 645.06
#2007-01-31| 647.11
#2007-02-01| 655.58
#2007-02-02| 656.89
#2007-02-05| 655.70
#2007-02-06| 658.30
#2007-02-07| 662.46
#2007-02-08| 655.19
#2007-02-09| 657.28
#2007-02-12| 653.24
#2007-02-13| 653.04
#2007-02-14| 662.29
#2007-02-15| 666.13
#2007-02-16| 668.02
#2007-02-19| .
#2007-02-20| 666.40
#2007-02-21| 657.52
#2007-02-22| 658.34
#2007-02-23| 663.16
#2007-02-26| 661.21
#2007-02-27| 643.33
#2007-02-28| 635.20
#2007-03-01| 633.39
#2007-03-02| 636.30
#2007-03-05| 626.29
#2007-03-06| 632.94
#2007-03-07| 641.38
#2007-03-08| 644.96
#2007-03-09| 643.09
#2007-03-12| 644.78
#2007-03-13| 641.25
#2007-03-14| 626.82
#2007-03-15| 636.20
#2007-03-16| 640.30
#2007-03-19| 647.26
#2007-03-20| 649.67
#2007-03-21| 653.46
#2007-03-22| 665.32
#2007-03-23| 663.47
#2007-03-26| 659.14
#2007-03-27| 655.95
#2007-03-28| 651.71
#2007-03-29| 654.72
#2007-03-30| 653.07
#2007-04-02| 655.84
#2007-04-03| 660.57
#2007-04-04| 660.87
#2007-04-05| 666.72
#2007-04-06| .
#2007-04-09| 660.56
#2007-04-10| 669.63
#2007-04-11| 667.49
#2007-04-12| 667.22
#2007-04-13| 671.89
#2007-04-16| 680.20
#2007-04-17| 679.21
#2007-04-18| 685.66
#2007-04-19| 686.78
#2007-04-20| 694.92
#2007-04-23| 696.39
#2007-04-24| 697.18
#2007-04-25| 704.23
#2007-04-26| 704.90
#2007-04-27| 702.26
#2007-04-30| 701.90
#2007-05-01| 697.53
#2007-05-02| 698.92
#2007-05-03| 694.75
#2007-05-04| 701.44
#2007-05-07| 702.59
#2007-05-08| 691.76
#2007-05-09| 696.92
#2007-05-10| 692.14
#2007-05-11| 696.32
#2007-05-14| 693.78
#2007-05-15| 696.96
#2007-05-16| 693.19
#2007-05-17| 688.69
#2007-05-18| 693.40
#2007-05-21| 690.27
#2007-05-22| 687.77
#2007-05-23| 695.96
#2007-05-24| 688.10
#2007-05-25| 690.56
#2007-05-28| .
#2007-05-29| 693.85
#2007-05-30| 691.71
#2007-05-31| 696.71
#2007-06-01| 699.51
#2007-06-04| 700.22
#2007-06-05| 696.84
#2007-06-06| 688.24
#2007-06-07| 675.32
#2007-06-08| 669.81
#2007-06-11| 672.15
#2007-06-12| 667.95
#2007-06-13| 664.66
#2007-06-14| 674.67
#2007-06-15| 683.36
#2007-06-18| 682.65
#2007-06-19| 680.78
#2007-06-20| 683.72
#2007-06-21| 673.47
#2007-06-22| 672.82
#2007-06-25| 672.49
#2007-06-26| 668.28
#2007-06-27| 664.59
#2007-06-28| 672.84
#2007-06-29| 679.56
#2007-07-02| 686.82
#2007-07-03| 688.22
#2007-07-04| .
#2007-07-05| 685.91
#2007-07-06| 689.04
#2007-07-09| 692.22
#2007-07-10| 693.73
#2007-07-11| 694.67
#2007-07-12| 696.36
#2007-07-13| 697.70
#2007-07-16| 700.37
#2007-07-17| 695.05
#2007-07-18| 686.13
#2007-07-19| 693.79
#2007-07-20| 687.87
#2007-07-23| 685.29
#2007-07-24| 680.74
#2007-07-25| 665.65
#2007-07-26| 652.39
#2007-07-27| 651.93
#2007-07-30| 655.31
#2007-07-31| 668.21
#2007-08-01| 669.55
#2007-08-02| 659.44
#2007-08-03| 658.00
#2007-08-06| 659.98
#2007-08-07| 664.27
#2007-08-08| 679.79
#2007-08-09| 666.51
#2007-08-10| 648.18
#2007-08-13| 652.02
#2007-08-14| 640.48
#2007-08-15| 642.49
#2007-08-16| 623.27
#2007-08-17| 640.07
#2007-08-20| 641.96
#2007-08-21| 644.41
#2007-08-22| 651.21
#2007-08-23| 653.15
#2007-08-24| 659.92
#2007-08-27| 663.32
#2007-08-28| 655.65
#2007-08-29| 656.64
#2007-08-30| 657.49
#2007-08-31| 663.15
#2007-09-03| .
#2007-09-04| 667.59
#2007-09-05| 662.21
#2007-09-06| 663.57
#2007-09-07| 658.12
#2007-09-10| 654.47
#2007-09-11| 662.69
#2007-09-12| 668.11
#2007-09-13| 672.61
#2007-09-14| 663.81
#2007-09-17| 658.09
#2007-09-18| 664.61
#2007-09-19| 684.56
#2007-09-20| 684.67
#2007-09-21| 683.73
#2007-09-24| 683.72
#2007-09-25| 680.95
#2007-09-26| 681.66
#2007-09-27| 682.75
#2007-09-28| 689.66
#2007-10-01| 697.62
#2007-10-02| 696.86
#2007-10-03| 696.98
#2007-10-04| 695.98
#2007-10-05| 697.09
#2007-10-08| 694.71
#2007-10-09| 698.59
#2007-10-10| 703.73
#2007-10-11| 707.47
#2007-10-12| 702.54
#2007-10-15| 703.82
#2007-10-16| 693.14
#2007-10-17| 695.30
#2007-10-18| 698.54
#2007-10-19| 690.38
#2007-10-22| 680.49
#2007-10-23| 686.69
#2007-10-24| 682.92
#2007-10-25| 690.91
#2007-10-26| 696.81
#2007-10-29| 698.88
#2007-10-30| 695.93
#2007-10-31| 703.82
#2007-11-01| 693.37
#2007-11-02| 687.21
#2007-11-05| 682.78
#2007-11-06| 692.64
#2007-11-07| 694.11
#2007-11-08| 690.12
#2007-11-09| 679.79
#2007-11-12| 677.95
#2007-11-13| 684.11
#2007-11-14| 696.38
#2007-11-15| 690.76
#2007-11-16| 685.12
#2007-11-19| 668.35
#2007-11-20| 677.05
#2007-11-21| 662.91
#2007-11-22| .
#2007-11-23| 682.38
#2007-11-26| 681.22
#2007-11-27| 687.11
#2007-11-28| 695.86
#2007-11-29| 702.65
#2007-11-30| 703.13
#2007-12-03| 694.54
#2007-12-04| 695.93
#2007-12-05| 700.52
#2007-12-06| 697.87
#2007-12-07| 701.94
#2007-12-10| 709.77
#2007-12-11| 704.21
#2007-12-12| 701.86
#2007-12-13| 683.05
#2007-12-14| 678.27
#2007-12-17| 667.30
#2007-12-18| 662.32
#2007-12-19| 655.80
#2007-12-20| 655.31
#2007-12-21| 660.44
#2007-12-24| 659.58
#2007-12-25| .
#2007-12-26| 663.87
#2007-12-27| 672.11
#2007-12-28| 678.38
#2007-12-31| 676.53
#2008-01-01| .
#2008-01-02| 685.02
#2008-01-03| 673.57
#2008-01-04| 663.01
#2008-01-07| 656.19
#2008-01-08| 670.46
#2008-01-09| 671.03
#2008-01-10| 671.65
#2008-01-11| 665.20
#2008-01-14| 673.20
#2008-01-15| 656.84
#2008-01-16| 641.58
#2008-01-17| 634.85
#2008-01-18| 626.37
#2008-01-21| .
#2008-01-22| 612.99
#2008-01-23| 606.01
#2008-01-24| 635.11
#2008-01-25| 630.95
#2008-01-28| 626.56
#2008-01-29| 634.84
#2008-01-30| 632.23
#2008-01-31| 636.51
#2008-02-01| 649.79
#2008-02-04| 640.87
#2008-02-05| 615.05
#2008-02-06| 621.07
#2008-02-07| 605.97
#2008-02-08| 606.83
#2008-02-11| 600.02
#2008-02-12| 617.79
#2008-02-13| 613.23
#2008-02-14| 615.01
#2008-02-15| 608.30
#2008-02-18| .
#2008-02-19| 615.64
#2008-02-20| 605.17
#2008-02-21| 616.62
#2008-02-22| 618.42
#2008-02-25| 629.78
#2008-02-26| 642.78
#2008-02-27| 656.81
#2008-02-28| 654.86
#2008-02-29| 652.10
#2008-03-03| 641.78
#2008-03-04| 635.84
#2008-03-05| 640.86
#2008-03-06| 639.53
#2008-03-07| 635.46
#2008-03-10| 628.30
#2008-03-11| 630.22
#2008-03-12| 644.47
#2008-03-13| 649.62
#2008-03-14| 642.08
#2008-03-17| 622.93
#2008-03-18| 642.04
#2008-03-19| 639.76
#2008-03-20| 627.51
#2008-03-21| .
#2008-03-24| 620.09
#2008-03-25| 649.15
#2008-03-26| 653.23
#2008-03-27| 662.54
#2008-03-28| 657.13
#2008-03-31| 662.19
#2008-04-01| 671.77
#2008-04-02| 679.62
#2008-04-03| 674.43
#2008-04-04| 685.40
#2008-04-07| 684.70
#2008-04-08| 679.56
#2008-04-09| 670.60
#2008-04-10| 667.15
#2008-04-11| 660.76
#2008-04-14| 653.08
#2008-04-15| 653.83
#2008-04-16| 665.70
#2008-04-17| 655.46
#2008-04-18| 663.84
#2008-04-21| 671.84
#2008-04-22| 669.70
#2008-04-23| 663.52
#2008-04-24| 663.92
#2008-04-25| 669.62
#2008-04-28| 675.58
#2008-04-29| 668.92
#2008-04-30| 668.18
#2008-05-01| 664.02
#2008-05-02| 671.46
#2008-05-05| 673.84
#2008-05-06| 668.11
#2008-05-07| 669.91
#2008-05-08| 669.41
#2008-05-09| 664.33
#2008-05-12| 663.43
#2008-05-13| 667.95
#2008-05-14| 666.62
#2008-05-15| 674.34
#2008-05-16| 676.62
#2008-05-19| 683.10
#2008-05-20| 679.04
#2008-05-21| 680.96
#2008-05-22| 679.33
#2008-05-23| 674.09
#2008-05-26| .
#2008-05-27| 666.44
#2008-05-28| 665.75
#2008-05-29| 665.97
#2008-05-30| 665.71
#2008-06-02| 671.37
#2008-06-03| 672.68
#2008-06-04| 668.60
#2008-06-05| 673.03
#2008-06-06| 668.99
#2008-06-09| 662.75
#2008-06-10| 648.31
#2008-06-11| 641.49
#2008-06-12| 639.95
#2008-06-13| 639.55
#2008-06-16| 642.04
#2008-06-17| 643.28
#2008-06-18| 639.95
#2008-06-19| 633.49
#2008-06-20| 632.30
#2008-06-23| 620.17
#2008-06-24| 625.55
#2008-06-25| 628.09
#2008-06-26| 625.61
#2008-06-27| 622.02
#2008-06-30| 630.35
#2008-07-01| 618.30
#2008-07-02| 619.41
#2008-07-03| 613.52
#2008-07-04| .
#2008-07-07| 607.79
#2008-07-08| 605.68
#2008-07-09| 616.95
#2008-07-10| 608.81
#2008-07-11| 599.50
#2008-07-14| 601.89
#2008-07-15| 599.67
#2008-07-16| 594.89
#2008-07-17| 609.66
#2008-07-18| 614.98
#2008-07-21| 617.95
#2008-07-22| 621.83
#2008-07-23| 625.70
#2008-07-24| 624.93
#2008-07-25| 620.27
#2008-07-28| 619.66
#2008-07-29| 615.59
#2008-07-30| 623.39
#2008-07-31| 626.59
#2008-08-01| 626.24
#2008-08-04| 622.41
#2008-08-05| 627.28
#2008-08-06| 626.96
#2008-08-07| 624.52
#2008-08-08| 618.26
#2008-08-11| 625.48
#2008-08-12| 618.42
#2008-08-13| 608.79
#2008-08-14| 610.15
#2008-08-15| 607.83
#2008-08-18| 605.72
#2008-08-19| 597.71
#2008-08-20| 595.39
#2008-08-21| 593.76
#2008-08-22| 596.16
#2008-08-25| 594.14
#2008-08-26| 594.13
#2008-08-27| 594.40
#2008-08-28| 605.02
#2008-08-29| 607.91
#2008-09-01| .
#2008-09-02| 608.62
#2008-09-03| 603.81
#2008-09-04| 589.09
#2008-09-05| 581.00
#2008-09-08| 589.04
#2008-09-09| 587.45
#2008-09-10| 579.32
#2008-09-11| 571.91
#2008-09-12| 587.20
#2008-09-15| 571.30
#2008-09-16| 554.52
#2008-09-17| 550.33
#2008-09-18| 557.20
#2008-09-19| 586.54
#2008-09-22| 585.75
#2008-09-23| 581.99
#2008-09-24| 575.93
#2008-09-25| 590.32
#2008-09-26| 577.92
#2008-09-29| 547.88
#2008-09-30| 546.56
#2008-10-01| 551.98
#2008-10-02| 543.20
#2008-10-03| 556.99
#2008-10-06| 516.92
#2008-10-07| 515.89
#2008-10-08| 491.61
#2008-10-09| 470.44
#2008-10-10| 438.87
#2008-10-13| 484.00
#2008-10-14| 506.13
#2008-10-15| 478.53
#2008-10-16| 463.92
#2008-10-17| 491.27
#2008-10-20| 493.01
#2008-10-21| 489.91
#2008-10-22| 467.34
#2008-10-23| 463.38
#2008-10-24| 450.29
#2008-10-27| 433.24
#2008-10-28| 434.47
#2008-10-29| 471.49
#2008-10-30| 466.91
#2008-10-31| 479.89
#2008-11-03| 487.40
#2008-11-04| 504.65
#2008-11-05| 486.87
#2008-11-06| 460.76
#2008-11-07| 466.27
#2008-11-10| 472.80
#2008-11-11| 453.43
#2008-11-12| 440.77
#2008-11-13| 437.97
#2008-11-14| 445.56
#2008-11-17| 429.11
#2008-11-18| 429.95
#2008-11-19| 416.00
#2008-11-20| 395.19
#2008-11-21| 382.75
#2008-11-24| 414.05
#2008-11-25| 420.83
#2008-11-26| 418.13
#2008-11-27| .
#2008-11-28| 436.89
#2008-12-01| 416.17
#2008-12-02| 418.99
#2008-12-03| 420.31
#2008-12-04| 425.76
#2008-12-05| 411.48
#2008-12-08| 439.41
#2008-12-09| 439.46
#2008-12-10| 437.10
#2008-12-11| 438.50
#2008-12-12| 436.19
#2008-12-15| 435.46
#2008-12-16| 443.38
#2008-12-17| 466.94
#2008-12-18| 475.56
#2008-12-19| 450.57
#2008-12-22| 451.02
#2008-12-23| 454.72
#2008-12-24| 459.21
#2008-12-25| .
#2008-12-26| 461.14
#2008-12-29| 479.57
#2008-12-30| 480.28
#2008-12-31| 474.84
#2009-01-01| .
#2009-01-02| 471.90
#2009-01-05| 477.89
#2009-01-06| 471.77
#2009-01-07| 479.77
#2009-01-08| 481.00
#2009-01-09| 469.86
#2009-01-12| 458.24
#2009-01-13| 450.02
#2009-01-14| 439.76
#2009-01-15| 437.12
#2009-01-16| 443.75
#2009-01-19| .
#2009-01-20| 423.80
#2009-01-21| 422.33
#2009-01-22| 422.34
#2009-01-23| 414.63
#2009-01-26| 431.47
#2009-01-27| 429.70
#2009-01-28| 434.00
#2009-01-29| 423.03
#2009-01-30| 418.25
#2009-02-02| 407.18
#2009-02-03| 417.93
#2009-02-04| 415.00
#2009-02-05| 403.80
#2009-02-06| 403.86
#2009-02-09| 410.81
#2009-02-10| 410.33
#2009-02-11| 406.48
#2009-02-12| 402.84
#2009-02-13| 407.65
#2009-02-16| .
#2009-02-17| 386.40
#2009-02-18| 386.17
#2009-02-19| 391.20
#2009-02-20| 378.53
#2009-02-23| 378.49
#2009-02-24| 372.04
#2009-02-25| 370.24
#2009-02-26| 375.65
#2009-02-27| 374.13
#2009-03-02| 351.55
#2009-03-03| 344.48
#2009-03-04| 352.40
#2009-03-05| 347.70
#2009-03-06| 348.12
#2009-03-09| 344.69
#2009-03-10| 364.25
#2009-03-11| 368.05
#2009-03-12| 363.46
#2009-03-13| 369.84
#2009-03-16| 381.07
#2009-03-17| 380.39
#2009-03-18| 383.34
#2009-03-19| 401.16
#2009-03-20| 399.09
#2009-03-23| 408.65
#2009-03-24| 408.13
#2009-03-25| 413.86
#2009-03-26| 412.18
#2009-03-27| 399.06
#2009-03-30| 386.15
#2009-03-31| 405.41
#2009-04-01| 409.19
#2009-04-02| 427.24
#2009-04-03| 416.71
#2009-04-06| 412.76
#2009-04-07| 408.58
#2009-04-08| 408.93
#2009-04-09| 413.92
#2009-04-10| .
#2009-04-13| 418.86
#2009-04-14| 420.26
#2009-04-15| 415.38
#2009-04-16| 423.06
#2009-04-17| 419.27
#2009-04-20| 407.48
#2009-04-21| 410.26
#2009-04-22| 411.11
#2009-04-23| 409.14
#2009-04-24| 423.89
#2009-04-27| 426.23
#2009-04-28| 419.09
#2009-04-29| 431.75
#2009-04-30| 436.75
#2009-05-01| 437.46
#2009-05-04| 447.41
#2009-05-05| 444.58
#2009-05-06| 446.66
#2009-05-07| 449.24
#2009-05-08| 458.15
#2009-05-11| 461.38
#2009-05-12| 460.56
#2009-05-13| 453.65
#2009-05-14| 459.58
#2009-05-15| 460.98
#2009-05-18| 462.18
#2009-05-19| 470.52
#2009-05-20| 477.70
#2009-05-21| 475.55
#2009-05-22| 473.91
#2009-05-25| .
#2009-05-26| 477.19
#2009-05-27| 475.63
#2009-05-28| 470.20
#2009-05-29| 478.27
#2009-06-01| 475.89
#2009-06-02| 488.32
#2009-06-03| 480.83
#2009-06-04| 484.33
#2009-06-05| 475.92
#2009-06-08| 470.46
#2009-06-09| 475.14
#2009-06-10| 480.21
#2009-06-11| 487.14
#2009-06-12| 487.39
#2009-06-15| 472.30
#2009-06-16| 472.60
#2009-06-17| 465.42
#2009-06-18| 473.26
#2009-06-19| 476.04
#2009-06-22| 465.95
#2009-06-23| 472.35
#2009-06-24| 478.11
#2009-06-25| 465.15
#2009-06-26| 472.13
#2009-06-29| 478.36
#2009-06-30| 474.19
#2009-07-01| 483.68
#2009-07-02| 471.17
#2009-07-03| .
#2009-07-06| 468.62
#2009-07-07| 469.22
#2009-07-08| 462.86
#2009-07-09| 467.60
#2009-07-10| 460.85
#2009-07-13| 467.12
#2009-07-14| 470.53
#2009-07-15| 484.50
#2009-07-16| 490.61
#2009-07-17| 493.84
#2009-07-20| 500.58
#2009-07-21| 503.41
#2009-07-22| 503.07
#2009-07-23| 513.42
#2009-07-24| 510.60
#2009-07-27| 513.21
#2009-07-28| 510.74
#2009-07-29| 508.41
#2009-07-30| 517.95
#2009-07-31| 526.27
#2009-08-03| 537.34
#2009-08-04| 533.33
#2009-08-05| 530.01
#2009-08-06| 533.32
#2009-08-07| 531.40
#2009-08-10| 527.96
#2009-08-11| 524.19
#2009-08-12| 527.56
#2009-08-13| 532.75
#2009-08-14| 532.56
#2009-08-17| 519.44
#2009-08-18| 526.52
#2009-08-19| 534.50
#2009-08-20| 539.17
#2009-08-21| 550.67
#2009-08-24| 555.47
#2009-08-25| 557.29
#2009-08-26| 550.09
#2009-08-27| 548.96
#2009-08-28| 560.32
#2009-08-31| 559.92
#2009-09-01| 551.04
#2009-09-02| 544.77
#2009-09-03| 544.91
#2009-09-04| 546.54
#2009-09-07| .
#2009-09-08| 564.91
#2009-09-09| 568.24
#2009-09-10| 568.90
#2009-09-11| 573.95
#2009-09-14| 574.33
#2009-09-15| 570.67
#2009-09-16| 581.06
#2009-09-17| 585.41
#2009-09-18| 586.41
#2009-09-21| 581.08
#2009-09-22| 590.07
#2009-09-23| 591.29
#2009-09-24| 582.49
#2009-09-25| 578.47
#2009-09-28| 581.18
#2009-09-29| 579.26
#2009-09-30| 580.95
#2009-10-01| 573.11
#2009-10-02| 566.82
#2009-10-05| 568.68
#2009-10-06| 583.76
#2009-10-07| 577.88
#2009-10-08| 584.61
#2009-10-09| 583.56
#2009-10-12| 593.80
#2009-10-13| 588.56
#2009-10-14| 600.34
#2009-10-15| 600.75
#2009-10-16| 593.66
#2009-10-19| 605.68
#2009-10-20| 604.81
#2009-10-21| 608.68
#2009-10-22| 605.01
#2009-10-23| 601.79
#2009-10-26| 591.47
#2009-10-27| 592.17
#2009-10-28| 582.79
#2009-10-29| 591.69
#2009-10-30| 583.41
#2009-11-02| 587.09
#2009-11-03| 573.93
#2009-11-04| 586.00
#2009-11-05| 589.61
#2009-11-06| 590.38
#2009-11-09| 604.14
#2009-11-10| 601.95
#2009-11-11| 603.38
#2009-11-12| 597.66
#2009-11-13| 597.86
#2009-11-16| 608.61
#2009-11-17| 597.63
#2009-11-18| 602.21
#2009-11-19| 588.97
#2009-11-20| 587.25
#2009-11-23| 605.23
#2009-11-24| 602.45
#2009-11-25| 609.81
#2009-11-26| .
#2009-11-27| 599.95
#2009-11-30| 594.09
#2009-12-01| 607.49
#2009-12-02| 608.77
#2009-12-03| 614.39
#2009-12-04| 611.09
#2009-12-07| 604.96
#2009-12-08| 595.12
#2009-12-09| 590.47
#2009-12-10| 594.50
#2009-12-11| 590.51
#2009-12-14| 594.21
#2009-12-15| 590.56
#2009-12-16| 600.50
#2009-12-17| 589.81
#2009-12-18| 587.79
#2009-12-21| 593.02
#2009-12-22| 596.92
#2009-12-23| 602.70
#2009-12-24| 603.09
#2009-12-25| .
#2009-12-28| 606.65
#2009-12-29| 609.29
#2009-12-30| 598.77
#2009-12-31| 602.94
#2010-01-01| .
#2010-01-04| 614.69
#2010-01-05| 609.21
#2010-01-06| 608.52
#2010-01-07| 606.92
#2010-01-08| 612.59
#2010-01-11| 620.28
#2010-01-12| 615.70
#2010-01-13| 614.37
#2010-01-14| 619.56
#2010-01-15| 612.24
#2010-01-18| .
#2010-01-19| 613.29
#2010-01-20| 602.80
#2010-01-21| 600.58
#2010-01-22| 596.25
#2010-01-25| 592.55
#2010-01-26| 590.94
#2010-01-27| 589.97
#2010-01-28| 583.99
#2010-01-29| 583.39
#2010-02-01| 585.24
#2010-02-02| 591.96
#2010-02-03| 590.93
#2010-02-04| 574.10
#2010-02-05| 557.09
#2010-02-08| 566.14
#2010-02-09| 564.76
#2010-02-10| 565.14
#2010-02-11| 566.94
#2010-02-12| 566.70
#2010-02-15| .
#2010-02-16| 577.61
#2010-02-17| 581.56
#2010-02-18| 586.57
#2010-02-19| 588.79
#2010-02-22| 590.46
#2010-02-23| 585.85
#2010-02-24| 591.26
#2010-02-25| 584.09
#2010-02-26| 594.72
#2010-03-01| 594.58
#2010-03-02| 604.37
#2010-03-03| 610.38
#2010-03-04| 609.03
#2010-03-05| 612.95
#2010-03-08| 615.44
#2010-03-09| 613.62
#2010-03-10| 618.17
#2010-03-11| 616.68
#2010-03-12| 620.75
#2010-03-15| 617.69
#2010-03-16| 626.93
#2010-03-17| 629.20
#2010-03-18| 624.50
#2010-03-19| 623.90
#2010-03-22| 624.68
#2010-03-23| 626.78
#2010-03-24| 619.74
#2010-03-25| 621.25
#2010-03-26| 618.91
#2010-03-29| 622.12
#2010-03-30| 621.53
#2010-03-31| 630.16
#2010-04-01| 637.00
#2010-04-02| .
#2010-04-05| 628.76
#2010-04-06| 623.44
#2010-04-07| 617.85
#2010-04-08| 613.60
#2010-04-09| 624.54
#2010-04-12| 633.16
#2010-04-13| 631.23
#2010-04-14| 637.07
#2010-04-15| 639.36
#2010-04-16| 630.58
#2010-04-19| 624.32
#2010-04-20| 626.76
#2010-04-21| 622.59
#2010-04-22| 610.28
#2010-04-23| 616.66
#2010-04-26| 618.30
#2010-04-27| 605.47
#2010-04-28| 592.31
#2010-04-29| 602.22
#2010-04-30| 600.75
#2010-05-03| 595.07
#2010-05-04| 579.15
#2010-05-05| 567.66
#2010-05-06| 565.50
#2010-05-07| 546.81
#2010-05-10| 574.00
#2010-05-11| 575.67
#2010-05-12| 582.55
#2010-05-13| 579.03
#2010-05-14| 559.27
#2010-05-17| 555.47
#2010-05-18| 560.33
#2010-05-19| 542.19
#2010-05-20| 532.22
#2010-05-21| 530.66
#2010-05-24| 526.24
#2010-05-25| 514.13
#2010-05-26| 522.34
#2010-05-27| 533.65
#2010-05-28| 536.35
#2010-05-31| .
#2010-06-01| 537.80
#2010-06-02| 539.15
#2010-06-03| 546.24
#2010-06-04| 533.30
#2010-06-07| 531.61
#2010-06-08| 532.36
#2010-06-09| 543.00
#2010-06-10| 548.38
#2010-06-11| 548.88
#2010-06-14| 559.61
#2010-06-15| 563.31
#2010-06-16| 564.98
#2010-06-17| 571.26
#2010-06-18| 570.99
#2010-06-21| 577.70
#2010-06-22| 573.82
#2010-06-23| 564.44
#2010-06-24| 562.93
#2010-06-25| 563.06
#2010-06-28| 573.49
#2010-06-29| 557.85
#2010-06-30| 560.08
#2010-07-01| 555.35
#2010-07-02| 552.91
#2010-07-05| .
#2010-07-06| 565.30
#2010-07-07| 570.71
#2010-07-08| 578.20
#2010-07-09| 579.12
#2010-07-12| 578.40
#2010-07-13| 589.86
#2010-07-14| 592.03
#2010-07-15| 595.89
#2010-07-16| 582.19
#2010-07-19| 578.23
#2010-07-20| 577.12
#2010-07-21| 577.29
#2010-07-22| 588.09
#2010-07-23| 582.41
#2010-07-26| 586.48
#2010-07-27| 585.29
#2010-07-28| 588.86
#2010-07-29| 593.39
#2010-07-30| 588.02
#2010-08-02| 604.58
#2010-08-03| 604.99
#2010-08-04| 600.91
#2010-08-05| 601.46
#2010-08-06| 603.62
#2010-08-09| 604.59
#2010-08-10| 596.57
#2010-08-11| 585.18
#2010-08-12| 589.56
#2010-08-13| 589.69
#2010-08-16| 596.95
#2010-08-17| 601.70
#2010-08-18| 603.28
#2010-08-19| 603.15
#2010-08-20| 590.54
#2010-08-23| 590.70
#2010-08-24| 588.75
#2010-08-25| 585.39
#2010-08-26| 591.84
#2010-08-27| 594.63
#2010-08-30| 598.41
#2010-08-31| 602.81
#2010-09-01| 615.26
#2010-09-02| 617.96
#2010-09-03| 621.85
#2010-09-06| .
#2010-09-07| 621.42
#2010-09-08| 624.53
#2010-09-09| 626.90
#2010-09-10| 622.99
#2010-09-13| 632.68
#2010-09-14| 640.45
#2010-09-15| 633.63
#2010-09-16| 624.80
#2010-09-17| 623.44
#2010-09-20| 634.45
#2010-09-21| 631.29
#2010-09-22| 636.44
#2010-09-23| 632.40
#2010-09-24| 639.24
#2010-09-27| 636.37
#2010-09-28| 640.24
#2010-09-29| 639.09
#2010-09-30| 636.63
#2010-10-01| 636.61
#2010-10-04| 634.47
#2010-10-05| 645.86
#2010-10-06| 651.42
#2010-10-07| 651.60
#2010-10-08| 653.95
#2010-10-11| 653.81
#2010-10-12| 656.42
#2010-10-13| 665.22
#2010-10-14| 667.95
#2010-10-15| 664.89
#2010-10-18| 669.61
#2010-10-19| 656.17
#2010-10-20| 666.72
#2010-10-21| 667.05
#2010-10-22| 656.11
#2010-10-25| 662.65
#2010-10-26| 649.91
#2010-10-27| 645.93
#2010-10-28| 651.26
#2010-10-29| 650.09
#2010-11-01| 646.90
#2010-11-02| 660.49
#2010-11-03| 656.99
#2010-11-04| 676.92
#2010-11-05| 679.56
#2010-11-08| 675.54
#2010-11-09| 677.38
#2010-11-10| 663.96
#2010-11-11| 662.36
#2010-11-12| 658.30
#2010-11-15| 658.29
#2010-11-16| 647.78
#2010-11-17| 649.64
#2010-11-18| 656.67
#2010-11-19| 652.56
#2010-11-22| 652.09
#2010-11-23| 637.88
#2010-11-24| 643.30
#2010-11-25| .
#2010-11-26| 639.51
#2010-11-29| 632.66
#2010-11-30| 627.88
#2010-12-01| 633.29
#2010-12-02| 646.69
#2010-12-03| 655.62
#2010-12-06| 647.85
#2010-12-07| 654.14
#2010-12-08| 653.30
#2010-12-09| 658.32
#2010-12-10| 659.21
#2010-12-13| 668.92
#2010-12-14| 674.37
#2010-12-15| 676.26
#2010-12-16| 670.21
#2010-12-17| 667.27
#2010-12-20| 670.46
#2010-12-21| 678.91
#2010-12-22| 682.22
#2010-12-23| 680.86
#2010-12-24| .
#2010-12-27| 676.92
#2010-12-28| 684.44
#2010-12-29| 685.30
#2010-12-30| 682.28
#2010-12-31| 685.70
#2011-01-03| 690.17
#2011-01-04| 680.77
#2011-01-05| 669.07
#2011-01-06| 670.90
#2011-01-07| 667.37
#2011-01-10| 658.22
#2011-01-11| 662.95
#2011-01-12| 674.70
#2011-01-13| 674.13
#2011-01-14| 674.20
#2011-01-17| .
#2011-01-18| 682.35
#2011-01-19| 676.48
#2011-01-20| 665.32
#2011-01-21| 676.52
#2011-01-24| 688.39
#2011-01-25| 689.80
#2011-01-26| 692.86
#2011-01-27| 687.55
#2011-01-28| 686.69
#2011-01-31| 683.12
#2011-02-01| 690.27
#2011-02-02| 692.27
#2011-02-03| 684.43
#2011-02-04| 681.79
#2011-02-07| 684.72
#2011-02-08| 687.20
#2011-02-09| 684.31
#2011-02-10| 677.74
#2011-02-11| 678.84
#2011-02-14| 680.69
#2011-02-15| 684.80
#2011-02-16| 686.47
#2011-02-17| 697.46
#2011-02-18| 698.66
#2011-02-21| .
#2011-02-22| 697.38
#2011-02-23| 700.52
#2011-02-24| 698.88
#2011-02-25| 700.47
#2011-02-28| 708.03
#2011-03-01| 707.95
#2011-03-02| 711.41
#2011-03-03| 710.24
#2011-03-04| 707.26
#2011-03-07| 705.04
#2011-03-08| 700.96
#2011-03-09| 697.14
#2011-03-10| 688.35
#2011-03-11| 687.02
#2011-03-14| 680.84
#2011-03-15| 666.61
#2011-03-16| 661.88
#2011-03-17| 676.58
#2011-03-18| 678.23
#2011-03-21| 689.87
#2011-03-22| 691.39
#2011-03-23| 692.89
#2011-03-24| 700.03
#2011-03-25| 697.54
#2011-03-28| 697.21
#2011-03-29| 693.79
#2011-03-30| 696.16
#2011-03-31| 698.00
#2011-04-01| 696.66
#2011-04-04| 702.80
#2011-04-05| 701.26
#2011-04-06| 708.03
#2011-04-07| 709.49
#2011-04-08| 714.12
#2011-04-11| 713.99
#2011-04-12| 715.09
#2011-04-13| 717.50
#2011-04-14| 717.97
#2011-04-15| 719.61
#2011-04-18| 706.67
#2011-04-19| 715.85
#2011-04-20| 733.62
#2011-04-21| 744.51
#2011-04-22| .
#2011-04-25| 744.77
#2011-04-26| 750.05
#2011-04-27| 747.22
#2011-04-28| 760.07
#2011-04-29| 766.76
#2011-05-02| 772.28
#2011-05-03| 773.15
#2011-05-04| 770.09
#2011-05-05| 759.29
#2011-05-06| 762.52
#2011-05-09| 755.21
#2011-05-10| 759.42
#2011-05-11| 759.15
#2011-05-12| 756.49
#2011-05-13| 754.67
#2011-05-16| 760.32
#2011-05-17| 749.08
#2011-05-18| 758.14
#2011-05-19| 757.22
#2011-05-20| 759.01
#2011-05-23| 743.29
#2011-05-24| 748.62
#2011-05-25| 753.67
#2011-05-26| 759.34
#2011-05-27| 774.77
#2011-05-30| .
#2011-05-31| 783.21
#2011-06-01| 787.83
#2011-06-02| 785.61
#2011-06-03| 782.62
#2011-06-06| 777.16
#2011-06-07| 770.81
#2011-06-08| 761.98
#2011-06-09| 760.51
#2011-06-10| 750.65
#2011-06-13| 755.59
#2011-06-14| 756.47
#2011-06-15| 744.60
#2011-06-16| 737.98
#2011-06-17| 739.22
#2011-06-20| 739.65
#2011-06-21| 744.85
#2011-06-22| 745.66
#2011-06-23| 728.77
#2011-06-24| 728.94
#2011-06-27| 731.33
#2011-06-28| 736.66
#2011-06-29| 743.27
#2011-06-30| 748.67
#2011-07-01| 749.22
#2011-07-04| .
#2011-07-05| 752.40
#2011-07-06| 750.67
#2011-07-07| 749.65
#2011-07-08| 748.08
#2011-07-11| 737.81
#2011-07-12| 734.76
#2011-07-13| 745.57
#2011-07-14| 743.55
#2011-07-15| 739.74
#2011-07-18| 723.23
#2011-07-19| 730.59
#2011-07-20| 738.85
#2011-07-21| 749.81
#2011-07-22| 750.95
#2011-07-25| 758.00
#2011-07-26| 757.90
#2011-07-27| 748.19
#2011-07-28| 741.94
#2011-07-29| 744.99
#2011-08-01| 751.78
#2011-08-02| 729.22
#2011-08-03| 725.22
#2011-08-04| 694.70
#2011-08-05| 686.81
#2011-08-08| 660.90
#2011-08-09| 683.79
#2011-08-10| 667.03
#2011-08-11| 667.65
#2011-08-12| 686.80
#2011-08-15| 689.36
#2011-08-16| 685.11
#2011-08-17| 688.93
#2011-08-18| 661.35
#2011-08-19| 653.18
#2011-08-22| 659.87
#2011-08-23| 667.79
#2011-08-24| 677.13
#2011-08-25| 670.10
#2011-08-26| 662.32
#2011-08-29| 670.65
#2011-08-30| 673.18
#2011-08-31| 693.82
#2011-09-01| 702.20
#2011-09-02| 691.92
#2011-09-05| .
#2011-09-06| 631.87
#2011-09-07| 645.96
#2011-09-08| 641.94
#2011-09-09| 620.29
#2011-09-12| 605.45
#2011-09-13| 615.11
#2011-09-14| 622.38
#2011-09-15| 631.65
#2011-09-16| 630.84
#2011-09-19| 612.87
#2011-09-20| 624.82
#2011-09-21| 617.64
#2011-09-22| 589.45
#2011-09-23| 592.39
#2011-09-26| 603.69
#2011-09-27| 629.65
#2011-09-28| 624.71
#2011-09-29| 634.16
#2011-09-30| 614.26
#2011-10-03| 604.39
#2011-10-04| 596.42
#2011-10-05| 602.57
#2011-10-06| 619.13
#2011-10-07| 623.49
#2011-10-10| 638.76
#2011-10-11| 637.18
#2011-10-12| 652.59
#2011-10-13| 640.15
#2011-10-14| 651.05
#2011-10-17| 643.06
#2011-10-18| 636.85
#2011-10-19| 641.14
#2011-10-20| 638.16
#2011-10-21| 659.99
#2011-10-24| 663.79
#2011-10-25| 657.71
#2011-10-26| 655.25
#2011-10-27| 685.92
#2011-10-28| 689.68
#2011-10-31| 669.09
#2011-11-01| 638.02
#2011-11-02| 647.79
#2011-11-03| 653.91
#2011-11-04| 649.55
#2011-11-07| 641.15
#2011-11-08| 648.03
#2011-11-09| 630.31
#2011-11-10| 626.18
#2011-11-11| 641.69
#2011-11-14| 636.46
#2011-11-15| 629.47
#2011-11-16| 631.60
#2011-11-17| 625.86
#2011-11-18| 623.29
#2011-11-21| 607.07
#2011-11-22| 606.01
#2011-11-23| 595.42
#2011-11-24| .
#2011-11-25| 588.31
#2011-11-28| 609.74
#2011-11-29| 611.85
#2011-11-30| 633.79
#2011-12-01| 634.95
#2011-12-02| 634.15
#2011-12-05| 637.46
#2011-12-06| 634.28
#2011-12-07| 634.89
#2011-12-08| 628.83
#2011-12-09| 637.95
#2011-12-12| 624.92
#2011-12-13| 620.81
#2011-12-14| 608.50
#2011-12-15| 621.33
#2011-12-16| 620.58
#2011-12-19| 622.28
#2011-12-20| 632.87
#2011-12-21| 629.38
#2011-12-22| 632.61
#2011-12-23| 637.38
#2011-12-26| .
#2011-12-27| 639.11
#2011-12-28| 634.11
#2011-12-29| 634.06
#2011-12-30| 643.52
#2012-01-02| .
#2012-01-03| 658.02
#2012-01-04| 650.96
#2012-01-05| 641.98
#2012-01-06| 638.02
#2012-01-09| 638.00
#2012-01-10| 646.86
#2012-01-11| 638.94
#2012-01-12| 646.63
#2012-01-13| 638.44
#2012-01-16| .
#2012-01-17| 648.40
#2012-01-18| 658.63
#2012-01-19| 671.77
#2012-01-20| 667.18
#2012-01-23| 673.30
#2012-01-24| 670.64
#2012-01-25| 664.24
#2012-01-26| 676.50
#2012-01-27| 668.47
#2012-01-30| 661.65
#2012-01-31| 662.03
#2012-02-01| 677.77
#2012-02-02| 676.14
#2012-02-03| 683.08
#2012-02-06| 679.71
#2012-02-07| 687.65
#2012-02-08| 687.55
#2012-02-09| 690.77
#2012-02-10| 681.15
#2012-02-13| 688.14
#2012-02-14| 682.49
#2012-02-15| 683.70
#2012-02-16| 683.92
#2012-02-17| 692.20
#2012-02-20| .
#2012-02-21| 697.10
#2012-02-22| 691.87
#2012-02-23| 697.28
#2012-02-24| 703.43
#2012-02-27| 700.83
#2012-02-28| 700.06
#2012-02-29| 696.00
#2012-03-01| 695.97
#2012-03-02| 691.93
#2012-03-05| 693.14
#2012-03-06| 675.28
#2012-03-07| 681.82
#2012-03-08| 699.09
#2012-03-09| 695.20
#2012-03-12| 695.56
#2012-03-13| 702.22
#2012-03-14| 698.47
#2012-03-15| 707.72
#2012-03-16| 714.24
#2012-03-19| 716.77
#2012-03-20| 712.03
#2012-03-21| 710.08
#2012-03-22| 705.12
#2012-03-23| 708.02
#2012-03-26| 716.65
#2012-03-27| 714.53
#2012-03-28| 711.31
#2012-03-29| 703.26
#2012-03-30| 712.33
#2012-04-02| 720.39
#2012-04-03| 718.59
#2012-04-04| 696.69
#2012-04-05| 693.97
#2012-04-06| .
#2012-04-09| 694.24
#2012-04-10| 683.00
#2012-04-11| 685.67
#2012-04-12| 696.11
#2012-04-13| 685.05
#2012-04-16| 688.78
#2012-04-17| 702.74
#2012-04-18| 698.65
#2012-04-19| 703.68
#2012-04-20| 710.63
#2012-04-23| 697.74
#2012-04-24| 703.77
#2012-04-25| 706.59
#2012-04-26| 707.98
#2012-04-27| 709.64
#2012-04-30| 706.59
#2012-05-01| 706.35
#2012-05-02| 703.92
#2012-05-03| 702.66
#2012-05-04| 695.68
#2012-05-07| 691.51
#2012-05-08| 681.45
#2012-05-09| 674.16
#2012-05-10| 675.08
#2012-05-11| 677.37
#2012-05-14| 663.04
#2012-05-15| 658.45
#2012-05-16| 656.98
#2012-05-17| 654.50
#2012-05-18| 646.66
#2012-05-21| 651.90
#2012-05-22| 661.07
#2012-05-23| 643.31
#2012-05-24| 646.33
#2012-05-25| 644.59
#2012-05-28| .
#2012-05-29| 651.01
#2012-05-30| 641.09
#2012-05-31| 634.22
#2012-06-01| 625.75
#2012-06-04| 625.41
#2012-06-05| 624.22
#2012-06-06| 638.36
#2012-06-07| 646.62
#2012-06-08| 641.78
#2012-06-11| 643.28
#2012-06-12| 645.52
#2012-06-13| 653.06
#2012-06-14| 651.13
#2012-06-15| 653.70
#2012-06-18| 653.58
#2012-06-19| 668.58
#2012-06-20| 668.53
#2012-06-21| 661.62
#2012-06-22| 655.75
#2012-06-25| 647.34
#2012-06-26| 647.75
#2012-06-27| 651.87
#2012-06-28| 648.96
#2012-06-29| 671.88
#2012-07-02| 671.14
#2012-07-03| 681.73
#2012-07-04| .
#2012-07-05| 670.61
#2012-07-06| 663.85
#2012-07-09| 661.19
#2012-07-10| 661.32
#2012-07-11| 659.04
#2012-07-12| 652.65
#2012-07-13| 659.58
#2012-07-16| 660.71
#2012-07-17| 660.67
#2012-07-18| 669.90
#2012-07-19| 675.31
#2012-07-20| 666.13
#2012-07-23| 652.13
#2012-07-24| 649.68
#2012-07-25| 652.92
#2012-07-26| 671.78
#2012-07-27| 685.05
#2012-07-30| 682.26
#2012-07-31| 685.58
#2012-08-01| 684.40
#2012-08-02| 677.04
#2012-08-03| 693.41
#2012-08-06| 698.02
#2012-08-07| 698.23
#2012-08-08| 695.02
#2012-08-09| 697.22
#2012-08-10| 695.35
#2012-08-13| 694.96
#2012-08-14| 697.26
#2012-08-15| 695.54
#2012-08-16| 701.36
#2012-08-17| 699.18
#2012-08-20| 699.56
#2012-08-21| 708.08
#2012-08-22| 703.25
#2012-08-23| 706.86
#2012-08-24| 705.32
#2012-08-27| 706.75
#2012-08-28| 702.44
#2012-08-29| 700.13
#2012-08-30| 694.07
#2012-08-31| 701.30
#2012-09-03| .
#2012-09-04| 696.59
#2012-09-05| 702.99
#2012-09-06| 714.98
#2012-09-07| 724.53
#2012-09-10| 720.44
#2012-09-11| 724.13
#2012-09-12| 725.24
#2012-09-13| 727.25
#2012-09-14| 743.52
#2012-09-17| 741.45
#2012-09-18| 737.14
#2012-09-19| 741.22
#2012-09-20| 734.68
#2012-09-21| 741.03
#2012-09-24| 736.48
#2012-09-25| 739.33
#2012-09-26| 725.65
#2012-09-27| 728.41
#2012-09-28| 723.26
#2012-10-01| 737.67
#2012-10-02| 739.42
#2012-10-03| 736.36
#2012-10-04| 743.80
#2012-10-05| 751.30
#2012-10-08| 744.78
#2012-10-09| 739.86
#2012-10-10| 737.24
#2012-10-11| 743.32
#2012-10-12| 745.37
#2012-10-15| 749.04
#2012-10-16| 761.52
#2012-10-17| 767.80
#2012-10-18| 767.17
#2012-10-19| 760.30
#2012-10-22| 761.00
#2012-10-23| 741.89
#2012-10-24| 742.27
#2012-10-25| 739.88
#2012-10-26| 738.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 740.66
#2012-11-01| 746.92
#2012-11-02| 746.11
#2012-11-05| 742.51
#2012-11-06| 747.28
#2012-11-07| 740.19
#2012-11-08| 739.93
#2012-11-09| 739.02
#2012-11-12| 737.30
#2012-11-13| 739.68
#2012-11-14| 735.81
#2012-11-15| 728.92
#2012-11-16| 716.68
#2012-11-19| 737.54
#2012-11-20| 734.50
#2012-11-21| 738.71
#2012-11-22| .
#2012-11-23| 754.52
#2012-11-26| 751.52
#2012-11-27| 752.51
#2012-11-28| 756.37
#2012-11-29| 767.78
#2012-11-30| 768.92
#2012-12-03| 772.16
#2012-12-04| 772.48
#2012-12-05| 771.65
#2012-12-06| 775.13
#2012-12-07| 774.03
#2012-12-10| 776.69
#2012-12-11| 780.64
#2012-12-12| 781.93
#2012-12-13| 782.05
#2012-12-14| 781.67
#2012-12-17| 784.55
#2012-12-18| 790.69
#2012-12-19| 795.75
#2012-12-20| 792.13
#2012-12-21| 785.37
#2012-12-24| 786.57
#2012-12-25| 786.57
#2012-12-26| 787.86
#2012-12-27| 784.69
#2012-12-28| 781.03
#2012-12-31| 779.20
#2013-01-01| 779.20
#2013-01-02| 780.52
#2013-01-03| 794.99
#2013-01-04| 796.95
#2013-01-07| 799.16
#2013-01-08| 799.54
#2013-01-09| 806.17
#2013-01-10| 814.25
#2013-01-11| 822.71
#2013-01-14| 820.05
#2013-01-15| 817.97
#2013-01-16| 819.08
#2013-01-17| 830.53
#2013-01-18| 822.03
#2013-01-21| 821.78
#2013-01-22| 818.88
#2013-01-23| 830.17
#2013-01-24| 835.91
#2013-01-25| 842.72
#2013-01-28| 841.77
#2013-01-29| 843.03
#2013-01-30| 844.58
#2013-01-31| 846.31
#2013-02-01| 857.85
#2013-02-04| 846.03
#2013-02-05| 850.02
#2013-02-06| 851.90
#2013-02-07| 835.17
#2013-02-08| 842.36
#2013-02-11| 841.51
#2013-02-12| 847.09
#2013-02-13| 850.35
#2013-02-14| 848.15
#2013-02-15| 848.70
#2013-02-18| 848.63
#2013-02-19| 856.79
#2013-02-20| 861.56
#2013-02-21| 843.31
#2013-02-22| 846.55
#2013-02-25| 851.93
#2013-02-26| 840.21
#2013-02-27| 845.82
#2013-02-28| 854.74
#2013-03-01| 844.22
#2013-03-04| 845.97
#2013-03-05| 859.89
#2013-03-06| 853.47
#2013-03-07| 860.64
#2013-03-08| 856.77
#2013-03-11| 860.89
#2013-03-12| 867.68
#2013-03-13| 861.02
#2013-03-14| 869.99
#2013-03-15| 882.41
#2013-03-18| 872.65
#2013-03-19| 866.80
#2013-03-20| 874.93
#2013-03-21| 864.48
#2013-03-22| 866.66
#2013-03-25| 862.16
#2013-03-26| 865.67
#2013-03-27| 859.18
#2013-03-28| 869.04
#2013-03-29| 869.04
#2013-04-01| 868.22
#2013-04-02| 876.91
#2013-04-03| 876.97
#2013-04-04| 863.89
#2013-04-05| 862.17
#2013-04-08| 868.50
#2013-04-09| 865.18
#2013-04-10| 881.66
#2013-04-11| 888.80
#2013-04-12| 884.00
#2013-04-15| 887.35
#2013-04-16| 886.35
#2013-04-17| 861.59
#2013-04-18| 867.43
#2013-04-19| 871.55
#2013-04-22| 865.36
#2013-04-23| 881.66
#2013-04-24| 883.25
#2013-04-25| 888.99
#2013-04-26| 889.53
#2013-04-29| 900.56
#2013-04-30| 909.12
#2013-05-01| 910.20
#2013-05-02| 904.12
#2013-05-03| 908.71
#2013-05-06| 903.51
#2013-05-07| 907.54
#2013-05-08| 925.37
#2013-05-09| 920.25
#2013-05-10| 913.62
#2013-05-13| 910.23
#2013-05-14| 914.55
#2013-05-15| 917.67
#2013-05-16| 920.18
#2013-05-17| 910.24
#2013-05-20| 914.75
#2013-05-21| 915.80
#2013-05-22| 917.04
#2013-05-23| 900.71
#2013-05-24| 909.02
#2013-05-27| 906.94
#2013-05-28| 901.66
#2013-05-29| 894.96
#2013-05-30| 900.94
#2013-05-31| 888.13
#2013-06-03| 875.43
#2013-06-04| 890.28
#2013-06-05| 881.30
#2013-06-06| 875.59
#2013-06-07| 893.17
#2013-06-10| 890.27
#2013-06-11| 887.91
#2013-06-12| 892.56
#2013-06-13| 885.94
#2013-06-14| 889.92
#2013-06-17| 896.56
#2013-06-18| 898.30
#2013-06-19| 902.84
#2013-06-20| 864.52
#2013-06-21| 852.64
#2013-06-24| 833.07
#2013-06-25| 845.61
#2013-06-26| 860.12
#2013-06-27| 867.18
#2013-06-28| 870.43
#2013-07-01| 876.68
#2013-07-02| 875.43
#2013-07-03| 868.10
#2013-07-04| 878.65
#2013-07-05| 868.35
#2013-07-08| 875.23
#2013-07-09| 876.20
#2013-07-10| 884.15
#2013-07-11| 901.33
#2013-07-12| 903.60
#2013-07-15| 903.09
#2013-07-16| 903.85
#2013-07-17| 901.48
#2013-07-18| 900.26
#2013-07-19| 905.28
#2013-07-22| 910.29
#2013-07-23| 905.09
#2013-07-24| 908.74
#2013-07-25| 903.77
#2013-07-26| 900.57
#2013-07-29| 900.85
#2013-07-30| 901.75
#2013-07-31| 904.37
#2013-08-01| 899.87
#2013-08-02| 921.83
#2013-08-05| 920.66
#2013-08-06| 929.14
#2013-08-07| 928.54
#2013-08-08| 930.48
#2013-08-09| 930.78
#2013-08-12| 927.94
#2013-08-13| 924.82
#2013-08-14| 929.71
#2013-08-15| 918.70
#2013-08-16| 924.89
#2013-08-19| 923.29
#2013-08-20| 929.15
#2013-08-21| 921.07
#2013-08-22| 928.42
#2013-08-23| 936.28
#2013-08-26| 934.08
#2013-08-27| 923.36
#2013-08-28| 907.37
#2013-08-29| 896.46
#2013-08-30| 893.83
#2013-09-02| 908.24
#2013-09-03| 902.07
#2013-09-04| 905.40
#2013-09-05| 903.24
#2013-09-06| 911.48
#2013-09-09| 916.61
#2013-09-10| 925.56
#2013-09-11| 930.21
#2013-09-12| 930.37
#2013-09-13| 926.25
#2013-09-16| 934.19
#2013-09-17| 930.37
#2013-09-18| 936.77
#2013-09-19| 956.93
#2013-09-20| 956.51
#2013-09-23| 951.49
#2013-09-24| 951.04
#2013-09-25| 951.49
#2013-09-26| 951.89
#2013-09-27| 957.97
#2013-09-30| 954.47
#2013-10-01| 957.14
#2013-10-02| 951.66
#2013-10-03| 950.66
#2013-10-04| 947.37
#2013-10-07| 939.83
#2013-10-08| 934.62
#2013-10-09| 919.36
#2013-10-10| 929.82
#2013-10-11| 940.19
#2013-10-14| 942.02
#2013-10-15| 940.53
#2013-10-16| 939.03
#2013-10-17| 958.49
#2013-10-18| 966.71
#2013-10-21| 971.53
#2013-10-22| 987.96
#2013-10-23| 991.65
#2013-10-24| 993.68
#2013-10-25| 992.75
#2013-10-28| 995.79
#2013-10-29| 987.00
#2013-10-30| 988.66
#2013-10-31| 979.96
#2013-11-01| 970.91
#2013-11-04| 968.91
#2013-11-05| 963.59
#2013-11-06| 973.40
#2013-11-07| 966.05
#2013-11-08| 963.26
#2013-11-11| 971.35
#2013-11-12| 972.31
#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| 980.28
#2014-01-30| 980.24
#2014-01-31| 975.60
#2014-02-03| 968.41
#2014-02-04| 964.91
#2014-02-05| 968.78
#2014-02-06| 985.69
#2014-02-07| 998.44
#2014-02-10|1000.88
#2014-02-11|1007.99
#2014-02-12|1005.42
#2014-02-13|1011.67
#2014-02-14|1016.91
#2014-02-17|1018.84
#2014-02-18|1022.67
#2014-02-19|1022.96
#2014-02-20|1016.57
#2014-02-21|1024.34
#2014-02-24|1029.30
#2014-02-25|1033.29
#2014-02-26|1032.38
#2014-02-27|1034.38
#2014-02-28|1045.80
#2014-03-03|1022.46
#2014-03-04|1035.59
#2014-03-05|1037.49
#2014-03-06|1052.03
#2014-03-07|1042.96
#2014-03-10|1042.18
#2014-03-11|1040.96
#2014-03-12|1038.56
#2014-03-13|1030.94
#2014-03-14|1020.63
#2014-03-17|1024.92
#2014-03-18|1033.05
#2014-03-19|1030.54
#2014-03-20|1022.41
#2014-03-21|1029.24
#2014-03-24|1016.43
#2014-03-25|1025.75
#2014-03-26|1031.36
#2014-03-27|1028.28
#2014-03-28|1033.57
#2014-03-31|1047.75
#2014-04-01|1048.54
#2014-04-02|1051.61
#2014-04-03|1046.50
#2014-04-04|1045.55
#2014-04-07|1039.99
#2014-04-08|1045.62
#2014-04-09|1049.76
#2014-04-10|1054.40
#2014-04-11|1040.84
#2014-04-14|1044.20
#2014-04-15|1040.84
#2014-04-16|1044.24
#2014-04-17|1052.14
#2014-04-18|1049.21
#2014-04-21|1048.74
#2014-04-22|1057.99
#2014-04-23|1060.33
#2014-04-24|1057.19
#2014-04-25|1055.43
#2014-04-28|1057.65
#2014-04-29|1060.20
#2014-04-30|1068.83
#2014-05-01|1070.04
#2014-05-02|1067.52
#2014-05-05|1066.95
#2014-05-06|1070.59
#2014-05-07|1070.85
#2014-05-08|1072.95
#2014-05-09|1068.70
#2014-05-12|1072.50
#2014-05-13|1070.29
#2014-05-14|1077.66
#2014-05-15|1079.32
#2014-05-16|1081.60
#2014-05-19|1077.79
#2014-05-20|1076.53
#2014-05-21|1076.26
#2014-05-22|1081.36
#2014-05-23|1080.36
#2014-05-26|1083.86
#2014-05-27|1079.47
#2014-05-28|1078.85
#2014-05-29|1080.96
#2014-05-30|1081.24
#2014-06-02|1078.80
#2014-06-03|1076.03
#2014-06-04|1078.18
#2014-06-05|1077.32
#2014-06-06|1081.92
#2014-06-09|1077.46
#2014-06-10|1084.96
#2014-06-11|1080.36
#2014-06-12|1077.04
#2014-06-13|1072.16
#2014-06-16|1075.73
#2014-06-17|1072.49
#2014-06-18|1074.67
#2014-06-19|1084.06
#2014-06-20|1080.99
#2014-06-23|1076.30
#2014-06-24|1079.29
#2014-06-25|1071.79
#2014-06-26|1063.96
#2014-06-27|1070.84
#2014-06-30|1074.99
#2014-07-01|1081.02
#2014-07-02|1079.07
#2014-07-03|1084.87
#2014-07-04|1081.23
#2014-07-07|1074.25
#2014-07-08|1068.64
#2014-07-09|1068.27
#2014-07-10|1058.09
#2014-07-11|1057.62
#2014-07-14|1071.86
#2014-07-15|1068.14
#2014-07-16|1070.76
#2014-07-17|1062.53
#2014-07-18|1057.08
#2014-07-21|1058.02
#2014-07-22|1063.11
#2014-07-23|1064.77
#2014-07-24|1068.77
#2014-07-25|1058.05
#2014-07-28|1053.80
#2014-07-29|1050.62
#2014-07-30|1042.22
#2014-07-31|1032.02
#2014-08-01|1036.64
#2014-08-04|1021.95
#2014-08-05|1022.71
#2014-08-06|1016.82
#2014-08-07|1018.74
#2014-08-08|1019.89
#2014-08-11|1025.60
#2014-08-12|1023.34
#2014-08-13|1032.33
#2014-08-14|1039.48
#2014-08-15|1033.41
#2014-08-18|1041.60
#2014-08-19|1047.28
#2014-08-20|1044.58
#2014-08-21|1049.32
#2014-08-22|1043.81
#2014-08-25|1050.96
#2014-08-26|1057.28
#2014-08-27|1058.04
#2014-08-28|1051.47
#2014-08-29|1054.76
#2014-09-01|1059.80
#2014-09-02|1061.03
#2014-09-03|1066.68
#2014-09-04|1056.97
#2014-09-05|1051.29
#2014-09-08|1052.94
#2014-09-09|1050.22
#2014-09-10|1045.31
#2014-09-11|1049.86
#2014-09-12|1045.99
#2014-09-15|1045.31
#2014-09-16|1047.33
#2014-09-17|1049.16
#2014-09-18|1051.29
#2014-09-19|1046.28
#2014-09-22|1042.08
#2014-09-23|1039.09
#2014-09-24|1036.87
#2014-09-25|1029.97
#2014-09-26|1025.60
#2014-09-29|1025.05
#2014-09-30|1026.60
#2014-10-01|1018.50
#2014-10-02|1006.67
#2014-10-03| 997.59
#2014-10-06|1003.74
#2014-10-07| 990.32
#2014-10-08| 989.66
#2014-10-09| 989.69
#2014-10-10| 970.10
#2014-10-13| 971.79
#2014-10-14| 970.50
#2014-10-15| 955.18
#2014-10-16| 947.70
#2014-10-17| 969.22
#2014-10-20| 974.73
#2014-10-21| 985.11
#2014-10-22| 992.07
#2014-10-23| 994.96
#2014-10-24| 995.09
#2014-10-27| 997.52
#2014-10-28|1012.48
#2014-10-29|1016.08
#2014-10-30|1012.99
#2014-10-31|1017.79
#2014-11-03|1005.58
#2014-11-04|1009.90
#2014-11-05|1018.24
#2014-11-06|1016.29
#2014-11-07|1009.94
#2014-11-10|1018.87
#2014-11-11|1020.48
#2014-11-12|1022.37
#2014-11-13|1031.24
#2014-11-14|1027.69
#2014-11-17|1026.81
#2014-11-18|1038.42
#2014-11-19|1039.70
#2014-11-20|1041.22
#2014-11-21|1040.46
#2014-11-24|1039.77
#2014-11-25|1042.12
#2014-11-26|1047.53
#2014-11-27|1051.75
#2014-11-28|1052.55
#2014-12-01|1051.45
#2014-12-02|1042.68
#2014-12-03|1039.78
#2014-12-04|1045.20
#2014-12-05|1044.43
#2014-12-08|1038.92
#2014-12-09|1035.49
#2014-12-10|1030.42
#2014-12-11|1033.37
#2014-12-12|1022.40
#2014-12-15| 999.27
#2014-12-16|1015.67
#2014-12-17|1004.83
#2014-12-18|1019.12
#2014-12-19|1015.86
#2014-12-22|1021.70
#2014-12-23|1014.19
#2014-12-24|1015.17
#2014-12-25|1015.17
#2014-12-26|1013.42
#2014-12-29|1015.64
#2014-12-30|1009.18
#2014-12-31|1004.00
#2015-01-01|1004.00
#2015-01-02| 998.47
#2015-01-05| 986.86
#2015-01-06| 978.78
#2015-01-07| 971.76
#2015-01-08| 995.82
#2015-01-09| 997.31
#2015-01-12|1000.93
#2015-01-13|1011.51
#2015-01-14|1003.78
#2015-01-15|1029.14
#2015-01-16|1032.07
#2015-01-19|1037.26
#2015-01-20|1036.77
#2015-01-21|1033.97
#2015-01-22|1020.88
#2015-01-23|1032.61
#2015-01-26|1025.48
#2015-01-27|1032.53
#2015-01-28|1019.68
#2015-01-29|1019.50
#2015-01-30|1012.96
#2015-02-02|1013.35
#2015-02-03|1016.57
#2015-02-04|1032.61
#2015-02-05|1026.68
#2015-02-06|1031.09
#2015-02-09|1035.88
#2015-02-10|1035.82
#2015-02-11|1031.20
#2015-02-12|1032.81
#2015-02-13|1034.93
#2015-02-16|1042.64
#2015-02-17|1041.42
#2015-02-18|1038.31
#2015-02-19|1045.62
#2015-02-20|1048.36
#2015-02-23|1054.54
#2015-02-24|1054.94
#2015-02-25|1054.34
#2015-02-26|1056.95
#2015-02-27|1059.67
#2015-03-02|1054.94
#2015-03-03|1045.55
#2015-03-04|1047.01
#2015-03-05|1046.67
#2015-03-06|1038.98
#2015-03-09|1031.35
#2015-03-10|1016.09
#2015-03-11|1017.20
#2015-03-12|1022.51
#2015-03-13|1024.85
#2015-03-16|1030.19
#2015-03-17|1029.33
#2015-03-18|1044.91
#2015-03-19|1055.15
#2015-03-20|1079.90
#2015-03-23|1087.88
#2015-03-24|1089.42
#2015-03-25|1078.48
#2015-03-26|1063.00
#2015-03-27|1065.32
#2015-03-30|1068.87
#2015-03-31|1056.38
#2015-04-01|1061.45
#2015-04-02|1072.24
#2015-04-03|1079.85
#2015-04-06|1080.14
#2015-04-07|1084.38
#2015-04-08|1078.81
#2015-04-09|1084.39
#2015-04-10|1089.11
#2015-04-13|1085.50
#2015-04-14|1094.76
#2015-04-15|1091.97
#2015-04-16|1102.01
#2015-04-17|1093.02
#2015-04-20|1098.67
#2015-04-21|1105.19
#2015-04-22|1097.92
#2015-04-23|1109.06
#2015-04-24|1107.85
#2015-04-27|1112.90
#2015-04-28|1104.55
#2015-04-29|1102.37
#2015-04-30|1102.14
#2015-05-01|1108.53
#2015-05-04|1108.93
#2015-05-05|1111.42
#2015-05-06|1109.73
#2015-05-07|1100.25
#2015-05-08|1116.50
#2015-05-11|1114.09
#2015-05-12|1114.55
#2015-05-13|1125.16
#2015-05-14|1128.05
#2015-05-15|1134.80
#2015-05-18|1137.32
#2015-05-19|1129.75
#2015-05-20|1131.12
#2015-05-21|1139.53
#2015-05-22|1130.05
#2015-05-25|1128.19
#2015-05-26|1112.35
#2015-05-27|1123.76
#2015-05-28|1130.52
#2015-05-29|1115.35
#2015-06-01|1115.97
#2015-06-02|1122.15
#2015-06-03|1127.37
#2015-06-04|1126.52
#2015-06-05|1095.83
#2015-06-08|1102.32
#2015-06-09|1100.06
#2015-06-10|1117.43
#2015-06-11|1113.67
#2015-06-12|1111.06
#2015-06-15|1087.97
#2015-06-16|1097.32
#2015-06-17|1091.90
#2015-06-18|1102.82
#2015-06-19|1096.54
#2015-06-22|1120.40
#2015-06-23|1113.83
#2015-06-24|1105.94
#2015-06-25|1098.40
#2015-06-26|1097.76
#2015-06-29|1087.69
#2015-06-30|1071.14
#2015-07-01|1075.42
#2015-07-02|1082.36
#2015-07-03|1078.92
#2015-07-06|1070.24
#2015-07-07|1051.31
#2015-07-08|1061.40
#2015-07-09|1080.13
#2015-07-10|1107.83
#2015-07-13|1108.88
#2015-07-14|1119.99
#2015-07-15|1113.37
#2015-07-16|1127.31
#2015-07-17|1120.27
#2015-07-20|1121.63
#2015-07-21|1117.50
#2015-07-22|1100.19
#2015-07-23|1114.08
#2015-07-24|1107.15
#2015-07-27|1094.02
#2015-07-28|1095.65
#2015-07-29|1111.41
#2015-07-30|1105.34
#2015-07-31|1118.97
#2015-08-03|1116.82
#2015-08-04|1111.85
#2015-08-05|1108.14
#2015-08-06|1100.36
#2015-08-07|1093.16
#2015-08-10|1100.42
#2015-08-11|1094.32
#2015-08-12|1081.91
#2015-08-13|1090.64
#2015-08-14|1092.55
#2015-08-17|1095.92
#2015-08-18|1096.13
#2015-08-19|1087.64
#2015-08-20|1079.29
#2015-08-21|1054.77
#2015-08-24|1034.64
#2015-08-25|1056.64
#2015-08-26|1034.60
#2015-08-27|1047.31
#2015-08-28|1045.89
#2015-08-31|1043.74
#2015-09-01|1025.85
#2015-09-02|1018.54
#2015-09-03|1028.37
#2015-09-04|1015.64
#2015-09-07|1020.42
#2015-09-08|1024.72
#2015-09-09|1038.50
#2015-09-10|1030.29
#2015-09-11|1029.17
#2015-09-14|1025.18
#2015-09-15|1033.33
#2015-09-16|1047.77
#2015-09-17|1044.52
#2015-09-18|1041.98
#2015-09-21|1035.14
#2015-09-22| 998.57
#2015-09-23| 990.09
#2015-09-24| 981.03
#2015-09-25| 998.33
#2015-09-28| 986.03
#2015-09-29| 980.77
#2015-09-30| 997.94
#2015-10-01| 999.84
#2015-10-02|1006.59
#2015-10-05|1026.68
#2015-10-06|1037.50
#2015-10-07|1020.17
#2015-10-08|1029.44
#2015-10-09|1035.83
#2015-10-12|1040.70
#2015-10-13|1036.44
#2015-10-14|1034.50
#2015-10-15|1045.91
#2015-10-16|1052.84
#2015-10-19|1045.19
#2015-10-20|1042.27
#2015-10-21|1032.91
#2015-10-22|1038.11
#2015-10-23|1047.61
#2015-10-26|1042.03
#2015-10-27|1031.70
#2015-10-28|1041.41
#2015-10-29|1037.07
#2015-10-30|1041.49
#2015-11-02|1043.92
#2015-11-03|1036.88
#2015-11-04|1036.22
#2015-11-05|1036.14
#2015-11-06|1025.45
#2015-11-09|1015.72
#2015-11-10|1010.03
#2015-11-11|1016.88
#2015-11-12|1009.97
#2015-11-13| 996.50
#2015-11-16| 994.89
#2015-11-17|1011.53
#2015-11-18|1010.68
#2015-11-19|1018.48
#2015-11-20|1016.91
#2015-11-23|1004.80
#2015-11-24| 993.68
#2015-11-25|1001.16
#2015-11-26|1004.74
#2015-11-27|1002.92
#2015-11-30|1004.25
#2015-12-01|1004.33
#2015-12-02|1007.04
#2015-12-03|1015.15
#2015-12-04|1012.76
#2015-12-07|1015.81
#2015-12-08|1008.16
#2015-12-09|1004.85
#2015-12-10|1003.56
#2015-12-11| 993.17
#2015-12-14| 982.30
#2015-12-15| 997.27
#2015-12-16|1003.22
#2015-12-17|1001.17
#2015-12-18| 996.53
#2015-12-21| 990.91
#2015-12-22| 991.46
#2015-12-23|1007.34
#2015-12-24|1013.51
#2015-12-25|1013.51
#2015-12-28|1016.67
#2015-12-29|1028.50
#2015-12-30|1024.33
#2015-12-31|1013.33
#2016-01-01|1013.33
#2016-01-04| 990.25
#2016-01-05| 989.09
#2016-01-06| 981.78
#2016-01-07| 968.26
#2016-01-08| 954.72
#2016-01-11| 944.22
#2016-01-12| 955.76
#2016-01-13| 959.48
#2016-01-14| 947.41
#2016-01-15| 932.61
#2016-01-18| 923.78
#2016-01-19| 942.04
#2016-01-20| 913.43
#2016-01-21| 914.03
#2016-01-22| 937.94
#2016-01-25| 934.81
#2016-01-26| 940.42
#2016-01-27| 942.14
#2016-01-28| 927.54
#2016-01-29| 936.43
#2016-02-01| 941.95
#2016-02-02| 925.60
#2016-02-03| 927.73
#2016-02-04| 924.37
#2016-02-05| 922.90
#2016-02-08| 901.26
#2016-02-09| 899.12
#2016-02-10| 908.11
#2016-02-11| 885.22
#2016-02-12| 900.88
#2016-02-15| 913.56
#2016-02-16| 909.67
#2016-02-17| 921.79
#2016-02-18| 918.32
#2016-02-19| 914.93
#2016-02-22| 919.97
#2016-02-23| 910.17
#2016-02-24| 899.39
#2016-02-25| 916.93
#2016-02-26| 918.08
#2016-02-29| 916.58
#2016-03-01| 929.01
#2016-03-02| 934.83
#2016-03-03| 937.41
#2016-03-04| 941.47
#2016-03-07| 940.95
#2016-03-08| 941.34
#2016-03-09| 937.33
#2016-03-10| 935.89
#2016-03-11| 953.19
#2016-03-14| 953.89
#2016-03-15| 945.57
#2016-03-16| 939.22
#2016-03-17| 953.74
#2016-03-18| 948.17
#2016-03-21| 952.83
#2016-03-22| 950.42
#2016-03-23| 951.96
#2016-03-24| 934.75
#2016-03-25| 934.75
#2016-03-28| 938.25
#2016-03-29| 938.44
#2016-03-30| 958.70
#2016-03-31| 959.00
#2016-04-01| 942.95
#2016-04-04| 950.77
#2016-04-05| 946.00
#2016-04-06| 958.16
#2016-04-07| 959.26
#2016-04-08| 968.62
#2016-04-11| 969.77
#2016-04-12| 968.10
#2016-04-13| 977.18
#2016-04-14| 985.02
#2016-04-15| 984.48
#2016-04-18| 991.37
#2016-04-19|1008.47
#2016-04-20|1006.27
#2016-04-21| 994.42
#2016-04-22| 984.29
#2016-04-25| 984.08
#2016-04-26| 987.11
#2016-04-27| 989.37
#2016-04-28| 993.91
#2016-04-29| 989.49
#2016-05-02| 995.47
#2016-05-03| 983.37
#2016-05-04| 967.45
#2016-05-05| 956.76
#2016-05-06| 953.51
#2016-05-09| 963.41
#2016-05-10| 973.56
#2016-05-11| 976.13
#2016-05-12| 975.63
#2016-05-13| 971.72
#2016-05-16| 970.98
#2016-05-17| 970.83
#2016-05-18| 972.19
#2016-05-19| 957.79
#2016-05-20| 966.27
#2016-05-23| 971.47
#2016-05-24| 981.01
#2016-05-25| 986.71
#2016-05-26| 995.81
#2016-05-27| 999.33
#2016-05-30| 998.66
#2016-05-31| 990.05
#2016-06-01| 992.26
#2016-06-02| 991.64
#2016-06-03| 997.11
#2016-06-06|1005.94
#2016-06-07|1017.45
#2016-06-08|1015.89
#2016-06-09|1002.26
#2016-06-10| 985.10
#2016-06-13| 963.96
#2016-06-14| 948.74
#2016-06-15| 955.71
#2016-06-16| 944.01
#2016-06-17| 960.29
#2016-06-20| 986.56
#2016-06-21| 991.51
#2016-06-22| 994.67
#2016-06-23|1004.85
#2016-06-24| 959.63
#2016-06-27| 925.59
#2016-06-28| 948.26
#2016-06-29| 973.83
#2016-06-30| 985.37
#2016-07-01| 994.80
#2016-07-04| 993.32
#2016-07-05| 975.86
#2016-07-06| 965.94
#2016-07-07| 975.06
#2016-07-08| 977.77
#2016-07-11| 990.77
#2016-07-12| 989.15
#2016-07-13| 993.09
#2016-07-14| 998.43
#2016-07-15| 994.70
#2016-07-18| 994.83
#2016-07-19| 987.96
#2016-07-20| 997.46
#2016-07-21| 991.64
#2016-07-22| 993.36
#2016-07-25| 994.45
#2016-07-26| 993.15
#2016-07-27| 992.00
#2016-07-28| 989.83
#2016-07-29|1009.94
#2016-08-01|1009.57
#2016-08-02| 998.51
#2016-08-03| 990.16
#2016-08-04| 997.41
#2016-08-05|1002.90
#2016-08-08| 997.86
#2016-08-09|1007.03
#2016-08-10|1010.41
#2016-08-11|1027.12
#2016-08-12|1025.31
#2016-08-15|1027.82
#2016-08-16|1025.31
#2016-08-17|1017.63
#2016-08-18|1027.60
#2016-08-19|1018.14
#2016-08-22|1016.37
#2016-08-23|1022.50
#2016-08-24|1015.16
#2016-08-25|1007.82
#2016-08-26|1010.68
#2016-08-29|1000.59
#2016-08-30|1003.97
#2016-08-31| 998.88
#2016-09-01| 994.69
#2016-09-02|1012.62
#2016-09-05|1014.78
#2016-09-06|1022.59
#2016-09-07|1028.04
#2016-09-08|1026.83
#2016-09-09|1011.89
#2016-09-12|1007.42
#2016-09-13|1004.83
#2016-09-14|1004.34
#2016-09-15|1007.94
#2016-09-16| 994.71
#2016-09-19|1002.31
#2016-09-20|1008.08
#2016-09-21|1009.40
#2016-09-22|1029.85
#2016-09-23|1021.45
#2016-09-26|1012.68
#2016-09-27|1008.78
#2016-09-28|1013.24
#2016-09-29|1012.69
#2016-09-30|1008.14
#2016-10-03|1009.01
#2016-10-04|1007.77
#2016-10-05|1006.87
#2016-10-06|1000.78
#2016-10-07| 995.18
#2016-10-10| 997.67
#2016-10-11| 988.72
#2016-10-12| 978.22
#2016-10-13| 972.85
#2016-10-14| 984.32
#2016-10-17| 971.87
#2016-10-18| 978.89
#2016-10-19| 983.19
#2016-10-20| 976.95
#2016-10-21| 970.16
#2016-10-24| 968.82
#2016-10-25| 958.06
#2016-10-26| 957.56
#2016-10-27| 960.57
#2016-10-28| 958.51
#2016-10-31| 954.88
#2016-11-01| 956.70
#2016-11-02| 957.11
#2016-11-03| 946.87
#2016-11-04| 946.95
#2016-11-07| 955.31
#2016-11-08| 959.24
#2016-11-09| 970.15
#2016-11-10| 967.27
#2016-11-11| 960.67
#2016-11-14| 952.15
#2016-11-15| 950.97
#2016-11-16| 948.35
#2016-11-17| 955.39
#2016-11-18| 941.62
#2016-11-21| 937.65
#2016-11-22| 922.37
#2016-11-23| 918.51
#2016-11-24| 924.88
#2016-11-25| 937.67
#2016-11-28| 930.05
#2016-11-29| 933.63
#2016-11-30| 932.54
#2016-12-01| 925.51
#2016-12-02| 927.16
#2016-12-05| 935.02
#2016-12-06| 943.76
#2016-12-07| 947.46
#2016-12-08| 939.45
#2016-12-09| 952.68
#2016-12-12| 949.17
#2016-12-13| 967.84
#2016-12-14| 966.94
#2016-12-15| 953.85
#2016-12-16| 957.82
#2016-12-19| 964.05
#2016-12-20| 960.12
#2016-12-21| 962.09
#2016-12-22| 963.96
#2016-12-23| 963.57
#2016-12-26| 963.57
#2016-12-27| 963.98
#2016-12-28| 962.08
#2016-12-29| 967.98
#2016-12-30| 972.02
#2017-01-02| 972.02
#2017-01-03| 970.23
#2017-01-04| 979.80
#2017-01-05| 997.88
#2017-01-06| 996.94
#2017-01-09| 994.40
#2017-01-10| 999.89
#2017-01-11| 987.60
#2017-01-12| 997.08
#2017-01-13|1004.10
#2017-01-16| 992.92
#2017-01-17| 994.79
#2017-01-18| 997.13
#2017-01-19| 983.88
#2017-01-20| 988.56
#2017-01-23| 989.77
#2017-01-24| 990.61
#2017-01-25|1008.31
#2017-01-26|1008.71
#2017-01-27|1008.63
#2017-01-30|1002.27
#2017-01-31|1010.06
#2017-02-01|1008.37
#2017-02-02|1005.68
#2017-02-03|1012.72
#2017-02-06|1008.85
#2017-02-07|1008.94
#2017-02-08|1013.78
#2017-02-09|1013.11
#2017-02-10|1011.51
#2017-02-13|1012.23
#2017-02-14|1005.31
#2017-02-15|1011.90
#2017-02-16|1019.88
#2017-02-17|1021.99
#2017-02-20|1022.70
#2017-02-21|1021.24
#2017-02-22|1021.32
#2017-02-23|1025.61
#2017-02-24|1019.19
#2017-02-27|1020.17
#2017-02-28|1027.40
#2017-03-01|1029.52
#2017-03-02|1036.70
#2017-03-03|1037.47
#2017-03-06|1036.49
#2017-03-07|1030.41
#2017-03-08|1029.16
#2017-03-09|1030.47
#2017-03-10|1038.90
#2017-03-13|1044.16
#2017-03-14|1040.71
#2017-03-15|1043.28
#2017-03-16|1060.20
#2017-03-17|1060.91
#2017-03-20|1062.35
#2017-03-21|1056.03
#2017-03-22|1053.76
#2017-03-23|1059.44
#2017-03-24|1058.75
#2017-03-27|1064.91
#2017-03-28|1065.28
#2017-03-29|1058.07
#2017-03-30|1064.58
#2017-03-31|1056.52
#2017-04-03|1051.13
#2017-04-04|1054.47
#2017-04-05|1051.21
#2017-04-06|1051.28
#2017-04-07|1048.85
#2017-04-10|1052.10
#2017-04-11|1057.09
#2017-04-12|1061.39
#2017-04-13|1057.62
#2017-04-14|1057.62
#2017-04-17|1060.95
#2017-04-18|1052.36
#2017-04-19|1055.47
#2017-04-20|1062.33
#2017-04-21|1058.23
#2017-04-24|1081.73
#2017-04-25|1094.62
#2017-04-26|1100.38
#2017-04-27|1103.75
#2017-04-28|1100.33
#2017-05-01|1101.99
#2017-05-02|1110.09
#2017-05-03|1115.39
#2017-05-04|1126.79
#2017-05-05|1134.43
#2017-05-08|1129.22
#2017-05-09|1130.49
#2017-05-10|1124.48
#2017-05-11|1122.64
#2017-05-12|1135.36
#2017-05-15|1140.74
#2017-05-16|1154.17
#2017-05-17|1146.06
#2017-05-18|1138.93
#2017-05-19|1154.83
#2017-05-22|1165.12
#2017-05-23|1163.05
#2017-05-24|1154.43
#2017-05-25|1159.78
#2017-05-26|1158.91
#2017-05-29|1155.07
#2017-05-30|1153.59
#2017-05-31|1163.51
#2017-06-01|1163.02
#2017-06-02|1172.23
#2017-06-05|1171.31
#2017-06-06|1156.62
#2017-06-07|1152.70
#2017-06-08|1140.40
#2017-06-09|1141.41
#2017-06-12|1135.93
#2017-06-13|1145.04
#2017-06-14|1145.88
#2017-06-15|1135.40
#2017-06-16|1152.15
#2017-06-19|1159.57
#2017-06-20|1155.63
#2017-06-21|1152.52
#2017-06-22|1163.31
#2017-06-23|1164.96
#2017-06-26|1173.01
#2017-06-27|1172.69
#2017-06-28|1178.31
#2017-06-29|1165.37
#2017-06-30|1161.01
#2017-07-03|1166.68
#2017-07-04|1159.34
#2017-07-05|1156.72
#2017-07-06|1151.22
#2017-07-07|1150.01
#2017-07-10|1154.77
#2017-07-11|1144.14
#2017-07-12|1167.19
#2017-07-13|1161.36
#2017-07-14|1168.26
#2017-07-17|1172.50
#2017-07-18|1177.20
#2017-07-19|1181.57
#2017-07-20|1185.99
#2017-07-21|1179.10
#2017-07-24|1175.07
#2017-07-25|1175.60
#2017-07-26|1170.99
#2017-07-27|1169.26
#2017-07-28|1162.94
#2017-07-31|1172.71
#2017-08-01|1171.68
#2017-08-02|1178.60
#2017-08-03|1179.11
#2017-08-04|1178.72
#2017-08-07|1176.57
#2017-08-08|1172.73
#2017-08-09|1167.95
#2017-08-10|1159.61
#2017-08-11|1152.63
#2017-08-14|1162.72
#2017-08-15|1157.06
#2017-08-16|1157.55
#2017-08-17|1160.49
#2017-08-18|1154.42
#2017-08-21|1157.37
#2017-08-22|1159.22
#2017-08-23|1162.00
#2017-08-24|1160.85
#2017-08-25|1163.68
#2017-08-28|1161.85
#2017-08-29|1164.00
#2017-08-30|1154.95
#2017-08-31|1162.49
#2017-09-01|1162.82
#2017-09-04|1160.96
#2017-09-05|1161.72
#2017-09-06|1162.73
#2017-09-07|1170.55
#2017-09-08|1177.92
#2017-09-11|1182.59
#2017-09-12|1182.87
#2017-09-13|1178.22
#2017-09-14|1176.46
#2017-09-15|1178.56
#2017-09-18|1181.53
#2017-09-19|1183.90
#2017-09-20|1185.61
#2017-09-21|1175.72
#2017-09-22|1181.60
#2017-09-25|1182.21
#2017-09-26|1176.61
#2017-09-27|1169.09
#2017-09-28|1175.47
#2017-09-29|1185.78
#2017-10-02|1189.46
#2017-10-03|1195.02
#2017-10-04|1195.04
#2017-10-05|1187.96
#2017-10-06|1185.69
#2017-10-09|1185.32
#2017-10-10|1193.04
#2017-10-11|1195.16
#2017-10-12|1195.17
#2017-10-13|1199.57
#2017-10-16|1193.94
#2017-10-17|1186.81
#2017-10-18|1190.12
#2017-10-19|1189.79
#2017-10-20|1179.55
#2017-10-23|1178.54
#2017-10-24|1166.50
#2017-10-25|1153.88
#2017-10-26|1161.21
#2017-10-27|1156.00
#2017-10-30|1158.33
#2017-10-31|1166.81
#2017-11-01|1165.51
#2017-11-02|1169.72
#2017-11-03|1172.91
#2017-11-06|1168.78
#2017-11-07|1162.30
#2017-11-08|1166.37
#2017-11-09|1156.72
#2017-11-10|1156.29
#2017-11-13|1158.25
#2017-11-14|1159.05
#2017-11-15|1155.97
#2017-11-16|1159.79
#2017-11-17|1166.61
#2017-11-20|1179.70
#2017-11-21|1181.71
#2017-11-22|1187.70
#2017-11-23|1192.61
#2017-11-24|1197.25
#2017-11-27|1187.89
#2017-11-28|1191.49
#2017-11-29|1188.20
#2017-11-30|1193.20
#2017-12-01|1184.20
#2017-12-04|1190.97
#2017-12-05|1183.19
#2017-12-06|1182.89
#2017-12-07|1174.88
#2017-12-08|1179.43
#2017-12-11|1182.37
#2017-12-12|1185.17
#2017-12-13|1193.12
#2017-12-14|1190.73
#2017-12-15|1189.37
#2017-12-18|1203.70
#2017-12-19|1194.98
#2017-12-20|1187.65
#2017-12-21|1195.00
#2017-12-22|1191.02
#2017-12-25|1191.02
#2017-12-26|1191.26
#2017-12-27|1198.30
#2017-12-28|1206.68
#2017-12-29|1208.86
#2018-01-01|1208.86
#2018-01-02|1211.72
#2018-01-03|1217.19
#2018-01-04|1224.04
#2018-01-05|1230.51
#2018-01-08|1227.97
#2018-01-09|1229.04
#2018-01-10|1224.93
#2018-01-11|1224.26
#2018-01-12|1234.01
#2018-01-15|1243.75
#2018-01-16|1237.04
#2018-01-17|1236.85
#2018-01-18|1239.55
#2018-01-19|1243.71
#2018-01-22|1247.00
#2018-01-23|1254.34
#2018-01-24|1269.81
#2018-01-25|1280.31
#2018-01-26|1280.04
#2018-01-29|1269.93
#2018-01-30|1268.59
#2018-01-31|1264.68
#2018-02-01|1261.38
#2018-02-02|1245.31
#2018-02-05|1222.57
#2018-02-06|1185.77
#2018-02-07|1197.53
#2018-02-08|1174.76
#2018-02-09|1163.27
#2018-02-12|1183.75
#2018-02-13|1181.14
#2018-02-14|1203.30
#2018-02-15|1215.09
#2018-02-16|1222.87
#2018-02-19|1206.49
#2018-02-20|1207.94
#2018-02-21|1206.33
#2018-02-22|1206.01
#2018-02-23|1202.41
#2018-02-26|1210.01
#2018-02-27|1202.68
#2018-02-28|1185.10
#2018-03-01|1165.23
#2018-03-02|1157.13
#2018-03-05|1180.22
#2018-03-06|1181.25
#2018-03-07|1179.13
#2018-03-08|1185.99
#2018-03-09|1190.21
#2018-03-12|1196.30
#2018-03-13|1191.19
#2018-03-14|1186.48
#2018-03-15|1189.83
#2018-03-16|1186.02
#2018-03-19|1180.35
#2018-03-20|1179.78
#2018-03-21|1172.82
#2018-03-22|1160.51
#2018-03-23|1154.57
#2018-03-26|1149.96
#2018-03-27|1162.21
#2018-03-28|1170.90
#2018-03-29|1164.71
#2018-03-30|1164.71
#2018-04-02|1167.94
#2018-04-03|1148.82
#2018-04-04|1139.53
#2018-04-05|1159.68
#2018-04-06|1157.95
#2018-04-09|1163.48
#2018-04-10|1174.79
#2018-04-11|1166.86
#2018-04-12|1169.30
#2018-04-13|1170.22
#2018-04-16|1173.32
#2018-04-17|1179.40
#2018-04-18|1179.53
#2018-04-19|1176.48
#2018-04-20|1168.28
#2018-04-23|1165.58
#2018-04-24|1161.99
#2018-04-25|1151.29
#2018-04-26|1160.25
#2018-04-27|1161.50
#2018-04-30|1164.50
#2018-05-01|1157.48
#2018-05-02|1156.16
#2018-05-03|1149.00
#2018-05-04|1154.84
#2018-05-07|1165.59
#2018-05-08|1163.67
#2018-05-09|1165.46
#2018-05-10|1165.87
#2018-05-11|1173.52
#2018-05-14|1176.39
#2018-05-15|1171.36
#2018-05-16|1169.62
#2018-05-17|1170.36
#2018-05-18|1169.17
#2018-05-21|1169.81
#2018-05-22|1174.08
#2018-05-23|1156.50
#2018-05-24|1157.42
#2018-05-25|1156.81
#2018-05-28|1157.18
#2018-05-29|1138.45
#2018-05-30|1136.98
#2018-05-31|1129.94
#2018-06-01|1143.78
#2018-06-04|1146.86
#2018-06-05|1136.04
#2018-06-06|1140.48
#2018-06-07|1143.87
#2018-06-08|1136.41
#2018-06-11|1150.72
#2018-06-12|1153.66
#2018-06-13|1153.40
#2018-06-14|1152.11
#2018-06-15|1143.14
#2018-06-18|1127.42
#2018-06-19|1118.47
#2018-06-20|1130.23
#2018-06-21|1121.76
#2018-06-22|1143.35
#2018-06-25|1126.11
#2018-06-26|1126.75
#2018-06-27|1124.91
#2018-06-28|1115.71
#2018-06-29|1140.22
#2018-07-02|1127.98
#2018-07-03|1143.27
#2018-07-04|1147.05
#2018-07-05|1150.00
#2018-07-06|1156.87
#2018-07-09|1163.72
#2018-07-10|1162.40
#2018-07-11|1152.67
#2018-07-12|1160.90
#2018-07-13|1162.02
#2018-07-16|1166.07
#2018-07-17|1163.65
#2018-07-18|1175.47
#2018-07-19|1172.58
#2018-07-20|1187.56
#2018-07-23|1186.42
#2018-07-24|1190.68
#2018-07-25|1191.49
#2018-07-26|1207.40
#2018-07-27|1210.34
#2018-07-30|1215.26
#2018-07-31|1213.39
#2018-08-01|1209.97
#2018-08-02|1207.35
#2018-08-03|1209.24
#2018-08-06|1204.57
#2018-08-07|1212.68
#2018-08-08|1210.11
#2018-08-09|1211.78
#2018-08-10|1193.66
#2018-08-13|1190.09
#2018-08-14|1192.12
#2018-08-15|1179.14
#2018-08-16|1187.76
#2018-08-17|1188.07
#2018-08-20|1196.93
#2018-08-21|1206.90
#2018-08-22|1209.94
#2018-08-23|1208.93
#2018-08-24|1211.68
#2018-08-27|1220.25
#2018-08-28|1223.53
#2018-08-29|1226.96
#2018-08-30|1225.16
#2018-08-31|1222.08
#2018-09-03|1223.70
#2018-09-04|1207.48
#2018-09-05|1199.27
#2018-09-06|1197.34
#2018-09-07|1200.92
#2018-09-10|1206.12
#2018-09-11|1204.03
#2018-09-12|1213.95
#2018-09-13|1217.69
#2018-09-14|1222.06
#2018-09-17|1221.59
#2018-09-18|1218.95
#2018-09-19|1214.66
#2018-09-20|1231.11
#2018-09-21|1233.82
#2018-09-24|1224.47
#2018-09-25|1228.95
#2018-09-26|1231.19
#2018-09-27|1225.88
#2018-09-28|1222.31
#2018-10-01|1219.01
#2018-10-02|1213.65
#2018-10-03|1218.04
#2018-10-04|1202.30
#2018-10-05|1192.59
#2018-10-08|1179.79
#2018-10-09|1179.41
#2018-10-10|1171.95
#2018-10-11|1140.88
#2018-10-12|1141.31
#2018-10-15|1145.24
#2018-10-16|1162.16
#2018-10-17|1153.43
#2018-10-18|1154.02
#2018-10-19|1164.50
#2018-10-22|1163.56
#2018-10-23|1150.56
#2018-10-24|1142.82
#2018-10-25|1137.80
#2018-10-26|1137.13
#2018-10-29|1146.12
#2018-10-30|1153.89
#2018-10-31|1173.81
#2018-11-01|1176.76
#2018-11-02|1173.43
#2018-11-05|1172.34
#2018-11-06|1171.96
#2018-11-07|1183.84
#2018-11-08|1184.70
#2018-11-09|1180.88
#2018-11-12|1163.41
#2018-11-13|1167.14
#2018-11-14|1157.23
#2018-11-15|1150.42
#2018-11-16|1158.37
#2018-11-19|1155.16
#2018-11-20|1150.24
#2018-11-21|1157.29
#2018-11-22|1151.52
#2018-11-23|1156.90
#2018-11-26|1165.28
#2018-11-27|1160.63
#2018-11-28|1158.75
#2018-11-29|1179.30
#2018-11-30|1176.10
#2018-12-03|1187.03
#2018-12-04|1185.89
#2018-12-05|1166.38
#2018-12-06|1138.79
#2018-12-07|1149.57
#2018-12-10|1127.84
#2018-12-11|1145.73
#2018-12-12|1164.20
#2018-12-13|1156.51
#2018-12-14|1140.15
#2018-12-17|1127.44
#2018-12-18|1117.92
#2018-12-19|1119.80
#2018-12-20|1102.02
#2018-12-21|1106.15
#2018-12-24|1107.88
#2018-12-25|1107.88
#2018-12-26|1107.49
#2018-12-27|1079.68
#2018-12-28|1114.17
#2018-12-31|1112.53
#2019-01-01|1112.53
#2019-01-02|1109.66
#2019-01-03|1112.12
#2019-01-04|1135.35
#2019-01-07|1131.35
#2019-01-08|1143.74
#2019-01-09|1156.42
#2019-01-10|1166.84
#2019-01-11|1167.32
#2019-01-14|1160.83
#2019-01-15|1163.08
#2019-01-16|1165.01
#2019-01-17|1166.44
#2019-01-18|1178.75
#2019-01-21|1174.73
#2019-01-22|1169.68
#2019-01-23|1171.97
#2019-01-24|1170.44
#2019-01-25|1169.62
#2019-01-28|1164.31
#2019-01-29|1171.82
#2019-01-30|1172.75
#2019-01-31|1180.85
#2019-02-01|1180.72
#2019-02-04|1178.20
#2019-02-05|1193.42
#2019-02-06|1191.55
#2019-02-07|1177.73
#2019-02-08|1174.05
#2019-02-11|1177.81
#2019-02-12|1180.70
#2019-02-13|1184.54
#2019-02-14|1185.88
#2019-02-15|1197.84
#2019-02-18|1205.81
#2019-02-19|1206.60
#2019-02-20|1217.33
#2019-02-21|1220.22
#2019-02-22|1221.03
#2019-02-25|1226.17
#2019-02-26|1232.35
#2019-02-27|1227.77
#2019-02-28|1228.55
#2019-03-01|1230.33
#2019-03-04|1232.70
#2019-03-05|1230.35
#2019-03-06|1230.33
#2019-03-07|1224.06
#2019-03-08|1217.45
#2019-03-11|1222.47
#2019-03-12|1225.06
#2019-03-13|1236.02
#2019-03-14|1249.30
#2019-03-15|1251.98
#2019-03-18|1255.74
#2019-03-19|1259.49
#2019-03-20|1255.70
#2019-03-21|1262.43
#2019-03-22|1243.70
#2019-03-25|1244.05
#2019-03-26|1254.44
#2019-03-27|1253.30
#2019-03-28|1255.00
#2019-03-29|1262.93
#2019-04-01|1268.68
#2019-04-02|1266.91
#2019-04-03|1274.11
#2019-04-04|1269.01
#2019-04-05|1271.24
#2019-04-08|1273.81
#2019-04-09|1253.55
#2019-04-10|1248.18
#2019-04-11|1247.21
#2019-04-12|1242.47
#2019-04-15|1248.87
#2019-04-16|1252.25
#2019-04-17|1247.90
#2019-04-18|1240.68
#2019-04-19|1240.68
#2019-04-22|1237.93
#2019-04-23|1243.60
#2019-04-24|1250.33
#2019-04-25|1251.26
#2019-04-26|1256.75
#2019-04-29|1257.83
#2019-04-30|1261.69
#2019-05-01|1266.85
#2019-05-02|1257.64
#2019-05-03|1261.03
#2019-05-06|1255.64
#2019-05-07|1242.07
#2019-05-08|1252.53
#2019-05-09|1232.86
#2019-05-10|1240.91
#2019-05-13|1232.62
#2019-05-14|1236.48
#2019-05-15|1246.23
#2019-05-16|1268.22
#2019-05-17|1265.41
#2019-05-20|1260.06
#2019-05-21|1265.24
#2019-05-22|1269.87
#2019-05-23|1266.73
#2019-05-24|1281.56
#2019-05-27|1285.81
#2019-05-28|1275.46
#2019-05-29|1259.12
#2019-05-30|1258.00
#2019-05-31|1260.95
#2019-06-03|1280.40
#2019-06-04|1282.23
#2019-06-05|1298.03
#2019-06-06|1301.10
#2019-06-07|1313.11
#2019-06-10|1309.39
#2019-06-11|1316.87
#2019-06-12|1318.50
#2019-06-13|1317.57
#2019-06-14|1311.25
#2019-06-17|1310.78
#2019-06-18|1326.74
#2019-06-19|1329.64
#2019-06-20|1351.10
#2019-06-21|1343.92
#2019-06-24|1353.94
#2019-06-25|1353.35
#2019-06-26|1340.12
#2019-06-27|1340.26
#2019-06-28|1349.79
#2019-07-01|1345.17
#2019-07-02|1348.47
#2019-07-03|1356.60
#2019-07-04|1357.78
#2019-07-05|1337.29
#2019-07-08|1337.36
#2019-07-09|1332.87
#2019-07-10|1334.68
#2019-07-11|1328.39
#2019-07-12|1319.48
#2019-07-15|1326.92
#2019-07-16|1327.29
#2019-07-17|1339.76
#2019-07-18|1349.82
#2019-07-19|1348.21
#2019-07-22|1349.05
#2019-07-23|1349.30
#2019-07-24|1342.32
#2019-07-25|1332.00
#2019-07-26|1340.00
#2019-07-29|1342.59
#2019-07-30|1334.80
#2019-07-31|1341.46
#2019-08-01|1335.73
#2019-08-02|1336.76
#2019-08-05|1321.47
#2019-08-06|1309.59
#2019-08-07|1314.50
#2019-08-08|1337.10
#2019-08-09|1342.48
#2019-08-12|1349.42
#2019-08-13|1346.78
#2019-08-14|1328.38
#2019-08-15|1320.47
#2019-08-16|1331.78
#2019-08-19|1343.35
#2019-08-20|1337.52
#2019-08-21|1346.51
#2019-08-22|1336.64
#2019-08-23|1333.18
#2019-08-26|1332.70
#2019-08-27|1338.11
#2019-08-28|1334.63
#2019-08-29|1340.77
#2019-08-30|1343.13
#2019-09-02|1344.33
#2019-09-03|1340.23
#2019-09-04|1355.17
#2019-09-05|1358.36
#2019-09-06|1370.42
#2019-09-09|1361.25
#2019-09-10|1353.64
#2019-09-11|1357.06
#2019-09-12|1360.50
#2019-09-13|1356.24
#2019-09-16|1337.77
#2019-09-17|1343.51
#2019-09-18|1343.68
#2019-09-19|1352.59
#2019-09-20|1351.38
#2019-09-23|1349.50
#2019-09-24|1352.46
#2019-09-25|1340.50
#2019-09-26|1349.02
#2019-09-27|1353.46
#2019-09-30|1351.35
#2019-10-01|1336.30
#2019-10-02|1308.20
#2019-10-03|1312.35
#2019-10-04|1323.97
#2019-10-07|1338.11
#2019-10-08|1324.14
#2019-10-09|1325.79
#2019-10-10|1332.52
#2019-10-11|1342.96
#2019-10-14|1338.61
#2019-10-15|1344.90
#2019-10-16|1344.87
#2019-10-17|1351.09
#2019-10-18|1345.62
#2019-10-21|1347.39
#2019-10-22|1347.81
#2019-10-23|1345.61
#2019-10-24|1356.41
#2019-10-25|1364.64
#2019-10-28|1365.15
#2019-10-29|1371.65
#2019-10-30|1377.14
#2019-10-31|1377.68
#2019-11-01|1383.03
#2019-11-04|1392.24
#2019-11-05|1376.59
#2019-11-06|1382.23
#2019-11-07|1379.53
#2019-11-08|1375.23
#2019-11-11|1378.80
#2019-11-12|1379.64
#2019-11-13|1385.41
#2019-11-14|1377.98
#2019-11-15|1386.45
#2019-11-18|1393.51
#2019-11-19|1391.71
#2019-11-20|1390.78
#2019-11-21|1385.94
#2019-11-22|1383.02
#2019-11-25|1394.14
#2019-11-26|1398.70
#2019-11-27|1401.19
#2019-11-28|1402.19
#2019-11-29|1396.56
#2019-12-02|1386.40
#2019-12-03|1380.21
#2019-12-04|1389.34
#2019-12-05|1394.27
#2019-12-06|1404.00
#2019-12-09|1404.75
#2019-12-10|1401.12
#2019-12-11|1403.10
#2019-12-12|1407.29
#2019-12-13|1411.29
#2019-12-16|1424.53
#2019-12-17|1429.57
#2019-12-18|1429.23
#2019-12-19|1435.92
#2019-12-20|1445.84
#2019-12-23|1452.12
#2019-12-24|1454.57
#2019-12-25|1454.57
#2019-12-26|1453.23
#2019-12-27|1462.87
#2019-12-30|1457.43
#2019-12-31|1458.63
#2020-01-01|1458.63
#2020-01-02|1457.50
#2020-01-03|1466.85
#2020-01-06|1465.48
#2020-01-07|1463.04
#2020-01-08|1459.69
#2020-01-09|1455.92
#2020-01-10|1453.67
#2020-01-13|1455.72
#2020-01-14|1463.62
#2020-01-15|1470.92
#2020-01-16|1476.13
#2020-01-17|1490.59
#2020-01-20|1489.35
#2020-01-21|1499.23
#2020-01-22|1497.31
#2020-01-23|1486.66
#2020-01-24|1489.15
#2020-01-27|1467.46
#2020-01-28|1474.94
#2020-01-29|1484.01
#2020-01-30|1478.68
#2020-01-31|1468.14
#2020-02-03|1471.02
#2020-02-04|1483.19
#2020-02-05|1502.67
#2020-02-06|1502.02
#2020-02-07|1498.19
#2020-02-10|1502.42
#2020-02-11|1509.30
#2020-02-12|1506.78
#2020-02-13|1502.12
#2020-02-14|1504.39
#2020-02-17|1508.26
#2020-02-18|1505.57
#2020-02-19|1518.39
#2020-02-20|1506.83
#2020-02-21|1506.97
#2020-02-24|1454.79
#2020-02-25|1426.36
#2020-02-26|1427.93
#2020-02-27|1398.25
#2020-02-28|1350.55
#2020-03-02|1378.69
#2020-03-03|1413.87
#2020-03-04|1437.21
#2020-03-05|1429.93
#2020-03-06|1393.37
#2020-03-09|1331.85
#2020-03-10|1324.77
#2020-03-11|1310.52
#2020-03-12|1170.69
#2020-03-13|1181.21
#2020-03-16|1170.23
#2020-03-17|1181.24
#2020-03-18|1152.28
#2020-03-19|1205.10
#2020-03-20|1182.42
#2020-03-23|1124.27
#2020-03-24|1195.29
#2020-03-25|1232.27
#2020-03-26|1277.99
#2020-03-27|1264.55
#2020-03-30|1286.72
#2020-03-31|1294.54
#2020-04-01|1278.64
#2020-04-02|1284.17
#2020-04-03|1279.91
#2020-04-06|1307.00
#2020-04-07|1322.09
#2020-04-08|1315.97
#2020-04-09|1323.12
#2020-04-10|1323.12
#2020-04-13|1319.98
#2020-04-14|1344.39
#2020-04-15|1312.10
#2020-04-16|1324.89
#2020-04-17|1353.87
#2020-04-20|1377.69
#2020-04-21|1344.55
#2020-04-22|1355.45
#2020-04-23|1352.38
#2020-04-24|1352.12
#2020-04-27|1369.99
#2020-04-28|1383.71
#2020-04-29|1379.71
#2020-04-30|1361.50
#2020-05-01|1369.52
#2020-05-04|1331.62
#2020-05-05|1341.62
#2020-05-06|1348.96
#2020-05-07|1351.13
#2020-05-08|1371.61
#2020-05-11|1371.84
#2020-05-12|1383.99
#2020-05-13|1365.48
#2020-05-14|1336.37
#2020-05-15|1344.64
#2020-05-18|1379.87
#2020-05-19|1382.60
#2020-05-20|1396.14
#2020-05-21|1386.64
#2020-05-22|1368.97
#2020-05-25|1388.16
#2020-05-26|1392.42
#2020-05-27|1370.13
#2020-05-28|1406.20
#2020-05-29|1402.64
#2020-06-01|1403.01
#2020-06-02|1416.01
#2020-06-03|1440.57
#2020-06-04|1432.93
#2020-06-05|1437.51
#2020-06-08|1443.15
#2020-06-09|1459.95
#2020-06-10|1460.12
#2020-06-11|1427.03
#2020-06-12|1403.89
#2020-06-15|1411.79
#2020-06-16|1436.24
#2020-06-17|1460.54
#2020-06-18|1460.38
#2020-06-19|1470.09
#2020-06-22|1460.63
#2020-06-23|1480.59
#2020-06-24|1443.21
#2020-06-25|1448.84
#2020-06-26|1442.11
#2020-06-29|1443.95
#2020-06-30|1445.26
#2020-07-01|1455.52
#2020-07-02|1466.10
#2020-07-03|1458.73
#2020-07-06|1485.48
#2020-07-07|1476.14
#2020-07-08|1478.57
#2020-07-09|1471.43
#2020-07-10|1484.62
#2020-07-13|1491.66
#2020-07-14|1486.97
#2020-07-15|1508.46
#2020-07-16|1504.90
#2020-07-17|1509.16
#2020-07-20|1516.97
#2020-07-21|1517.71
#2020-07-22|1529.50
#2020-07-23|1528.22
#2020-07-24|1505.74
#2020-07-27|1520.17
#2020-07-28|1524.68
#2020-07-29|1529.48
#2020-07-30|1509.99
#2020-07-31|1498.50
#2020-08-03|1510.09
#2020-08-04|1509.59
#2020-08-05|1516.03
#2020-08-06|1504.46
#2020-08-07|1501.85
#2020-08-10|1500.85
#2020-08-11|1507.78
#2020-08-12|1535.16
#2020-08-13|1534.48
#2020-08-14|1522.21
#2020-08-17|1536.38
#2020-08-18|1534.31
#2020-08-19|1545.41
#2020-08-20|1535.59
#2020-08-21|1528.36
#2020-08-24|1544.55
#2020-08-25|1535.31
#2020-08-26|1549.22
#2020-08-27|1537.62
#2020-08-28|1535.12
#2020-08-31|1538.68
#2020-09-01|1534.15
#2020-09-02|1556.79
#2020-09-03|1534.08
#2020-09-04|1512.24
#2020-09-07|1532.55
#2020-09-08|1522.32
#2020-09-09|1551.01
#2020-09-10|1558.32
#2020-09-11|1562.58
#2020-09-14|1569.53
#2020-09-15|1575.60
#2020-09-16|1581.67
#2020-09-17|1572.02
#2020-09-18|1576.13
#2020-09-21|1536.03
#2020-09-22|1534.83
#2020-09-23|1524.63
#2020-09-24|1501.20
#2020-09-25|1501.08
#2020-09-28|1517.67
#2020-09-29|1516.64
#2020-09-30|1516.01
#2020-10-01|1521.88
#2020-10-02|1523.87
#2020-10-05|1538.77
#2020-10-06|1527.96
#2020-10-07|1517.03
#2020-10-08|1527.95
#2020-10-09|1546.40
#2020-10-12|1558.81
#2020-10-13|1546.65
#2020-10-14|1542.86
#2020-10-15|1507.17
#2020-10-16|1524.35
#2020-10-19|1529.09
#2020-10-20|1531.22
#2020-10-21|1513.92
#2020-10-22|1507.20
#2020-10-23|1511.22
#2020-10-26|1502.57
#2020-10-27|1490.95
#2020-10-28|1445.11
#2020-10-29|1426.93
#2020-10-30|1432.33
#2020-11-02|1455.60
#2020-11-03|1497.43
#2020-11-04|1539.45
#2020-11-05|1550.82
#2020-11-06|1563.64
#2020-11-09|1553.15
#2020-11-10|1540.94
#2020-11-11|1556.66
#2020-11-12|1558.77
#2020-11-13|1558.92
#2020-11-16|1572.62
#2020-11-17|1572.19
#2020-11-18|1573.71
#2020-11-19|1558.32
#2020-11-20|1560.86
#2020-11-23|1548.97
#2020-11-24|1556.03
#2020-11-25|1559.75
#2020-11-26|1567.54
#2020-11-27|1572.63
#2020-11-30|1567.73
#2020-12-01|1570.80
#2020-12-02|1576.79
#2020-12-03|1574.67
#2020-12-04|1576.66
#2020-12-07|1582.70
#2020-12-08|1585.76
#2020-12-09|1590.17
#2020-12-10|1590.40
#2020-12-11|1584.71
#2020-12-14|1585.05
#2020-12-15|1584.82
#2020-12-16|1604.04
#2020-12-17|1618.77
#2020-12-18|1615.59
#2020-12-21|1580.39
#2020-12-22|1592.57
#2020-12-23|1593.42
#2020-12-24|1590.56
#2020-12-25|1590.56
#2020-12-28|1620.70
#2020-12-29|1641.45
#2020-12-30|1647.10
#2020-12-31|1645.15
#2021-01-01|1645.15
#2021-01-04|1658.84
#2021-01-05|1651.96
#2021-01-06|1652.52
#2021-01-07|1649.13
#2021-01-08|1656.94
#2021-01-11|1647.90
#2021-01-12|1652.51
#2021-01-13|1652.53
#2021-01-14|1652.41
#2021-01-15|1651.53
#2021-01-18|1654.71
#2021-01-19|1654.35
#2021-01-20|1660.18
#2021-01-21|1665.52
#2021-01-22|1668.16
#2021-01-25|1660.37
#2021-01-26|1671.35
#2021-01-27|1659.44
#2021-01-28|1654.43
#2021-01-29|1613.40
#2021-02-01|1625.55
#2021-02-02|1631.13
#2021-02-03|1625.26
#2021-02-04|1630.07
#2021-02-05|1619.35
#2021-02-08|1625.40
#2021-02-09|1639.78
#2021-02-10|1647.89
#2021-02-11|1652.42
#2021-02-12|1654.55
#2021-02-15|1666.64
#2021-02-16|1660.71
#2021-02-17|1631.93
#2021-02-18|1622.39
#2021-02-19|1625.92
#2021-02-22|1621.29
#2021-02-23|1598.79
#2021-02-24|1598.95
#2021-02-25|1599.58
#2021-02-26|1574.64
#2021-03-01|1587.83
#2021-03-02|1600.83
#2021-03-03|1590.21
#2021-03-04|1582.85
#2021-03-05|1553.46
#2021-03-08|1576.42
#2021-03-09|1591.93
#2021-03-10|1598.13
#2021-03-11|1606.45
#2021-03-12|1593.78
#2021-03-15|1599.77
#2021-03-16|1615.43
#2021-03-17|1609.22
#2021-03-18|1623.29
#2021-03-19|1620.53
#2021-03-22|1644.10
#2021-03-23|1635.30
#2021-03-24|1626.98
#2021-03-25|1624.17
#2021-03-26|1625.86
#2021-03-29|1627.51
#2021-03-30|1626.59
#2021-03-31|1620.89
#2021-04-01|1629.06
#2021-04-02|1629.06
#2021-04-05|1640.02
#2021-04-06|1656.69
#2021-04-07|1659.19
#2021-04-08|1676.20
#2021-04-09|1685.78
#2021-04-12|1682.11
#2021-04-13|1676.31
#2021-04-14|1679.94
#2021-04-15|1687.73
#2021-04-16|1705.08
#2021-04-19|1712.55
#2021-04-20|1698.18
#2021-04-21|1708.26
#2021-04-22|1714.99
#2021-04-23|1712.74
#2021-04-26|1711.90
#2021-04-27|1704.45
#2021-04-28|1702.96
#2021-04-29|1703.87
#2021-04-30|1693.05
#2021-05-03|1709.32
#2021-05-04|1683.50
#2021-05-05|1701.57
#2021-05-06|1709.98
#2021-05-07|1733.21
#2021-05-10|1730.79
#2021-05-11|1703.79
#2021-05-12|1696.26
#2021-05-13|1700.75
#2021-05-14|1722.32
#2021-05-17|1729.12
#2021-05-18|1741.45
#2021-05-19|1721.04
#2021-05-20|1739.37
#2021-05-21|1753.92
#2021-05-24|1757.64
#2021-05-25|1770.99
#2021-05-26|1778.56
#2021-05-27|1774.85
#2021-05-28|1783.60
#2021-05-31|1776.80
#2021-06-01|1794.94
#2021-06-02|1794.34
#2021-06-03|1787.97
#2021-06-04|1807.58
#2021-06-07|1818.41
#2021-06-08|1826.12
#2021-06-09|1844.95
#2021-06-10|1844.94
#2021-06-11|1844.60
#2021-06-14|1848.63
#2021-06-15|1858.45
#2021-06-16|1865.68
#2021-06-17|1836.39
#2021-06-18|1811.07
#2021-06-21|1829.30
#2021-06-22|1823.96
#2021-06-23|1819.59
#2021-06-24|1829.72
#2021-06-25|1835.61
#2021-06-28|1830.12
#2021-06-29|1830.42
#2021-06-30|1810.79
#2021-07-01|1814.97
#2021-07-02|1817.68
#2021-07-05|1820.09
#2021-07-06|1816.33
#2021-07-07|1831.57
#2021-07-08|1831.18
#2021-07-09|1836.72
#2021-07-12|1851.84
#2021-07-13|1848.32
#2021-07-14|1844.49
#2021-07-15|1831.31
#2021-07-16|1835.09
#2021-07-19|1814.84
#2021-07-20|1817.21
#2021-07-21|1836.51
#2021-07-22|1831.27
#2021-07-23|1847.84
#2021-07-26|1845.45
#2021-07-27|1844.38
#2021-07-28|1850.80
#2021-07-29|1869.66
#2021-07-30|1874.26
#2021-08-02|1887.01
#2021-08-03|1884.74
#2021-08-04|1882.33
#2021-08-05|1885.45
#2021-08-06|1864.73
#2021-08-09|1872.45
#2021-08-10|1873.07
#2021-08-11|1878.40
#2021-08-12|1880.38
#2021-08-13|1900.38
#2021-08-16|1904.62
#2021-08-17|1907.39
#2021-08-18|1910.26
#2021-08-19|1888.77
#2021-08-20|1891.44
#2021-08-23|1910.74
#2021-08-24|1907.95
#2021-08-25|1892.76
#2021-08-26|1891.82
#2021-08-27|1908.06
#2021-08-30|1904.79
#2021-08-31|1898.04
#2021-09-01|1906.30
#2021-09-02|1907.40
#2021-09-03|1897.00
#2021-09-06|1903.28
#2021-09-07|1888.16
#2021-09-08|1859.47
#2021-09-09|1855.65
#2021-09-10|1850.65
#2021-09-13|1844.56
#2021-09-14|1851.67
#2021-09-15|1836.38
#2021-09-16|1832.96
#2021-09-17|1808.97
#2021-09-20|1789.02
#2021-09-21|1804.98
#2021-09-22|1812.07
#2021-09-23|1827.90
#2021-09-24|1803.95
#2021-09-27|1780.35
#2021-09-28|1741.09
#2021-09-29|1751.79
#2021-09-30|1754.35
#2021-10-01|1749.94
#2021-10-04|1759.51
#2021-10-05|1753.52
#2021-10-06|1750.56
#2021-10-07|1779.12
#2021-10-08|1779.23
#2021-10-11|1780.74
#2021-10-12|1775.06
#2021-10-13|1791.66
#2021-10-14|1810.02
#2021-10-15|1819.89
#2021-10-18|1818.90
#2021-10-19|1820.08
#2021-10-20|1833.66
#2021-10-21|1841.41
#2021-10-22|1847.79
#2021-10-25|1840.73
#2021-10-26|1851.76
#2021-10-27|1850.36
#2021-10-28|1870.18
#2021-10-29|1863.57
#2021-11-01|1885.86
#2021-11-02|1891.83
#2021-11-03|1909.25
#2021-11-04|1914.72
#2021-11-05|1900.01
#2021-11-08|1904.30
#2021-11-09|1909.04
#2021-11-10|1904.69
#2021-11-11|1899.59
#2021-11-12|1911.72
#2021-11-15|1909.53
#2021-11-16|1900.50
#2021-11-17|1902.81
#2021-11-18|1902.20
#2021-11-19|1899.26
#2021-11-22|1881.48
#2021-11-23|1854.67
#2021-11-24|1850.46
#2021-11-25|1859.11
#2021-11-26|1848.91
#2021-11-29|1846.62
#2021-11-30|1834.95
#2021-12-01|1862.33
#2021-12-02|1851.99
#2021-12-03|1848.67
#2021-12-06|1866.57
#2021-12-07|1890.33
#2021-12-08|1909.07
#2021-12-09|1905.42
#2021-12-10|1912.51
#2021-12-13|1901.74
#2021-12-14|1879.08
#2021-12-15|1892.51
#2021-12-16|1936.15
#2021-12-17|1923.56
#2021-12-20|1908.78
#2021-12-21|1914.15
#2021-12-22|1930.44
#2021-12-23|1942.87
#2021-12-24|1948.48
#2021-12-27|1959.92
#2021-12-28|1974.50
#2021-12-29|1979.70
#2021-12-30|1970.78
#2021-12-31|1976.40
#2022-01-03|1970.18
#2022-01-04|1975.32
#2022-01-05|1971.27
#2022-01-06|1943.01
#2022-01-07|1941.55
#2022-01-10|1894.19
#2022-01-11|1911.40
#2022-01-12|1928.19
#2022-01-13|1930.52
#2022-01-14|1910.61
#2022-01-17|1923.69
#2022-01-18|1901.02
#2022-01-19|1899.88
#2022-01-20|1910.30
#2022-01-21|1886.60
#2022-01-24|1806.84
#2022-01-25|1807.71
#2022-01-26|1827.38
#2022-01-27|1815.91
#2022-01-28|1808.99
#2022-01-31|1826.30
#2022-02-01|1860.24
#2022-02-02|1870.25
#2022-02-03|1849.12
#2022-02-04|1821.97
#2022-02-07|1832.44
#2022-02-08|1820.94
#2022-02-09|1855.52
#2022-02-10|1848.75
#2022-02-11|1834.49
#2022-02-14|1802.39
#2022-02-15|1823.92
#2022-02-16|1832.10
#2022-02-17|1821.67
#2022-02-18|1810.91
#2022-02-21|1803.83
#2022-02-22|1802.22
#2022-02-23|1806.96
#2022-02-24|1741.42
#2022-02-25|1793.46
#2022-02-28|1816.24
#2022-03-01|1795.06
#2022-03-02|1789.52
#2022-03-03|1764.71
#2022-03-04|1711.27
#2022-03-07|1682.13
#2022-03-08|1662.09
#2022-03-09|1735.18
#2022-03-10|1717.05
#2022-03-11|1721.32
#2022-03-14|1740.83
#2022-03-15|1730.77
#2022-03-16|1766.76
#2022-03-17|1807.79
#2022-03-18|1831.36
#2022-03-21|1837.07
#2022-03-22|1837.54
#2022-03-23|1821.01
#2022-03-24|1829.37
#2022-03-25|1827.52
#2022-03-28|1828.55
#2022-03-29|1862.59
#2022-03-30|1867.59
#2022-03-31|1858.48
#2022-04-01|1850.83
#2022-04-04|1876.14
#2022-04-05|1873.20
#2022-04-06|1851.83
#2022-04-07|1858.10
#2022-04-08|1878.74
#2022-04-11|1894.79
#2022-04-12|1878.17
#2022-04-13|1868.29
#2022-04-14|1866.22
#2022-04-15|1866.22
#2022-04-18|1864.94
#2022-04-19|1829.66
#2022-04-20|1840.28
#2022-04-21|1830.62
#2022-04-22|1811.77
#2022-04-25|1787.32
#2022-04-26|1760.77
#2022-04-27|1759.79
#2022-04-28|1762.56
#2022-04-29|1773.55
#2022-05-02|1739.06
#2022-05-03|1741.09
#2022-05-04|1715.79
#2022-05-05|1711.01
#2022-05-06|1690.37
#2022-05-09|1629.72
#2022-05-10|1647.40
#2022-05-11|1655.33
#2022-05-12|1636.08
#2022-05-13|1651.80
#2022-05-16|1650.05
#2022-05-17|1678.10
#2022-05-18|1659.20
#2022-05-19|1648.34
#2022-05-20|1645.18
#2022-05-23|1683.09
#2022-05-24|1693.57
#2022-05-25|1688.33
#2022-05-26|1691.76
#2022-05-27|1724.75
#2022-05-30|1738.29
#2022-05-31|1718.33
#2022-06-01|1690.40
#2022-06-02|1704.69
#2022-06-03|1698.17
#2022-06-06|1691.49
#2022-06-07|1680.18
#2022-06-08|1666.26
#2022-06-09|1636.51
#2022-06-10|1589.85
#2022-06-13|1549.58
#2022-06-14|1519.29
#2022-06-15|1529.83
#2022-06-16|1534.02
#2022-06-17|1527.33
#2022-06-20|1541.51
#2022-06-21|1546.62
#2022-06-22|1561.54
#2022-06-23|1553.08
#2022-06-24|1612.17
#2022-06-27|1621.05
#2022-06-28|1604.40
#2022-06-29|1613.20
#2022-06-30|1595.76
#2022-07-01|1590.90
#2022-07-04|1608.59
#2022-07-05|1570.09
#2022-07-06|1590.83
#2022-07-07|1601.22
#2022-07-08|1606.09
#2022-07-11|1600.43
#2022-07-12|1604.78
#2022-07-13|1589.50
#2022-07-14|1561.71
#2022-07-15|1598.59
#2022-07-18|1610.91
#2022-07-19|1634.58
#2022-07-20|1622.96
#2022-07-21|1637.24
#2022-07-22|1648.28
#2022-07-25|1645.14
#2022-07-26|1648.10
#2022-07-27|1638.66
#2022-07-28|1662.28
#2022-07-29|1674.64
#2022-08-01|1679.40
#2022-08-02|1667.76
#2022-08-03|1659.25
#2022-08-04|1675.10
#2022-08-05|1651.15
#2022-08-08|1674.85
#2022-08-09|1669.95
#2022-08-10|1696.35
#2022-08-11|1701.18
#2022-08-12|1685.57
#2022-08-15|1693.64
#2022-08-16|1670.29
#2022-08-17|1664.42
#2022-08-18|1668.56
#2022-08-19|1658.02
#2022-08-22|1639.44
#2022-08-23|1619.31
#2022-08-24|1626.21
#2022-08-25|1636.20
#2022-08-26|1617.31
#2022-08-29|1600.11
#2022-08-30|1587.20
#2022-08-31|1583.17
#2022-09-01|1539.93
#2022-09-02|1580.65
#2022-09-05|1564.90
#2022-09-06|1562.62
#2022-09-07|1561.02
#2022-09-08|1572.14
#2022-09-09|1608.47
#2022-09-12|1638.93
#2022-09-13|1606.33
#2022-09-14|1586.60
#2022-09-15|1581.55
#2022-09-16|1558.50
#2022-09-19|1555.04
#2022-09-20|1534.29
#2022-09-21|1530.44
#2022-09-22|1485.77
#2022-09-23|1464.17
#2022-09-26|1442.44
#2022-09-27|1451.20
#2022-09-28|1474.69
#2022-09-29|1461.89
#2022-09-30|1478.24
#2022-10-03|1471.06
#2022-10-04|1527.72
#2022-10-05|1504.84
#2022-10-06|1487.71
#2022-10-07|1470.25
#2022-10-10|1452.64
#2022-10-11|1448.59
#2022-10-12|1445.97
#2022-10-13|1440.34
#2022-10-14|1455.15
#2022-10-17|1489.85
#2022-10-18|1503.93
#2022-10-19|1475.47
#2022-10-20|1479.10
#2022-10-21|1465.25
#2022-10-24|1494.93
#2022-10-25|1526.86
#2022-10-26|1545.86
#2022-10-27|1525.03
#2022-10-28|1522.12
#2022-10-31|1523.18
#2022-11-01|1518.75
#2022-11-02|1522.91
#2022-11-03|1487.09
#2022-11-04|1522.32
#2022-11-07|1531.57
#2022-11-08|1550.57
#2022-11-09|1563.22
#2022-11-10|1624.69
#2022-11-11|1663.20
#2022-11-14|1644.91
#2022-11-15|1648.27
#2022-11-16|1637.66
#2022-11-17|1615.02
#2022-11-18|1639.01
#2022-11-21|1630.37
#2022-11-22|1640.59
#2022-11-23|1663.07
#2022-11-24|1670.78
#2022-11-25|1666.31
#2022-11-28|1666.47
#2022-11-29|1640.61
#2022-11-30|1646.17
#2022-12-01|1687.32
#2022-12-02|1678.68
#2022-12-05|1679.69
#2022-12-06|1663.91
#2022-12-07|1649.51
#2022-12-08|1654.05
#2022-12-09|1670.55
#2022-12-12|1659.85
#2022-12-13|1693.39
#2022-12-14|1703.82
#2022-12-15|1652.06
#2022-12-16|1628.89
#2022-12-19|1628.09
#2022-12-20|1623.90
#2022-12-21|1651.08
#2022-12-22|1633.26
#2022-12-23|1632.70
#2022-12-26|1632.70
#2022-12-27|1646.49
#2022-12-28|1643.26
#2022-12-29|1659.50
#2022-12-30|1637.51
#2023-01-02|1637.51
#2023-01-03|1651.59
#2023-01-04|1692.81
#2023-01-05|1668.23
#2023-01-06|1692.43
#2023-01-09|1727.55
#2023-01-10|1710.77
#2023-01-11|1710.14
#2023-01-12|1720.76
#2023-01-13|1726.92
#2023-01-16|1749.19
#2023-01-17|1755.33
#2023-01-18|1763.71
#2023-01-19|1738.70
#2023-01-20|1737.31
#2023-01-23|1751.46
#2023-01-24|1750.67
#2023-01-25|1754.37
#2023-01-26|1739.33
#2023-01-27|1739.11
#2023-01-30|1745.85
#2023-01-31|1740.55
#2023-02-01|1739.58
#2023-02-02|1753.09
#2023-02-03|1750.88
#2023-02-06|1729.67
#2023-02-07|1730.73
#2023-02-08|1740.46
#2023-02-09|1736.48
#2023-02-10|1712.54
#2023-02-13|1731.28
#2023-02-14|1733.31
#2023-02-15|1732.32
#2023-02-16|1719.85
#2023-02-17|1725.21
#2023-02-20|1734.86
#2023-02-21|1730.91
#2023-02-22|1726.32
#2023-02-23|1712.13
#2023-02-24|1690.62
#2023-02-27|1702.44
#2023-02-28|1684.32
#2023-03-01|1675.67
#2023-03-02|1688.65
#2023-03-03|1696.93
#2023-03-06|1702.42
#2023-03-07|1674.92
#2023-03-08|1670.01
#2023-03-09|1675.82
#2023-03-10|1679.81
#2023-03-13|1673.63
#2023-03-14|1686.12
#2023-03-15|1635.43
#2023-03-16|1665.96
#2023-03-17|1652.56
#2023-03-20|1662.34
#2023-03-21|1689.40
#2023-03-22|1689.72
#2023-03-23|1698.60
#2023-03-24|1676.84
#2023-03-27|1703.59
#2023-03-28|1703.38
#2023-03-29|1726.20
#2023-03-30|1750.19
#2023-03-31|1761.91
#2023-04-03|1760.37
#2023-04-04|1767.12
#2023-04-05|1776.29
#2023-04-06|1793.61
#2023-04-07|1793.61
#2023-04-10|1780.03
#2023-04-11|1800.69
#2023-04-12|1815.74
#2023-04-13|1835.52
#2023-04-14|1841.41
#2023-04-17|1829.38
#2023-04-18|1838.99
#2023-04-19|1838.48
#2023-04-20|1852.06
#2023-04-21|1864.82
#2023-04-24|1885.82
#2023-04-25|1883.05
#2023-04-26|1864.96
#2023-04-27|1849.67
#2023-04-28|1875.79
#2023-05-01|1864.48
#2023-05-02|1863.95
#2023-05-03|1894.29
#2023-05-04|1887.04
#2023-05-05|1891.68
#2023-05-08|1903.00
#2023-05-09|1893.96
#2023-05-10|1882.35
#2023-05-11|1883.38
#2023-05-12|1883.96
#2023-05-15|1889.46
#2023-05-16|1878.20
#2023-05-17|1857.83
#2023-05-18|1844.50
#2023-05-19|1873.11
#2023-05-22|1876.69
#2023-05-23|1860.60
#2023-05-24|1833.52
#2023-05-25|1825.04
#2023-05-26|1840.20
#2023-05-29|1846.30
#2023-05-30|1822.69
#2023-05-31|1791.41
#2023-06-01|1813.34
#2023-06-02|1840.67
#2023-06-05|1836.04
#2023-06-06|1839.61
#2023-06-07|1823.23
#2023-06-08|1830.47
#2023-06-09|1821.08
#2023-06-12|1816.19
#2023-06-13|1827.79
#2023-06-14|1836.00
#2023-06-15|1846.76
#2023-06-16|1859.45
#2023-06-19|1840.81
#2023-06-20|1821.25
#2023-06-21|1822.09
#2023-06-22|1819.55
#2023-06-23|1822.52
#2023-06-26|1816.99
#2023-06-27|1815.70
#2023-06-28|1820.77
#2023-06-29|1819.07
#2023-06-30|1842.40
#2023-07-03|1829.26
#2023-07-04|1830.40
#2023-07-05|1821.25
#2023-07-06|1790.26
#2023-07-07|1788.60
#2023-07-10|1799.05
#2023-07-11|1818.43
#2023-07-12|1860.14
#2023-07-13|1880.65
#2023-07-14|1891.87
#2023-07-17|1868.62
#2023-07-18|1894.74
#2023-07-19|1892.49
#2023-07-20|1888.93
#2023-07-21|1889.12
#2023-07-24|1885.86
#2023-07-25|1895.18
#2023-07-26|1893.30
#2023-07-27|1912.73
#2023-07-28|1906.94
#2023-07-31|1906.65
#2023-08-01|1888.79
#2023-08-02|1866.40
#2023-08-03|1850.36
#2023-08-04|1859.96
#2023-08-07|1856.72
#2023-08-08|1845.38
#2023-08-09|1847.78
#2023-08-10|1866.18
#2023-08-11|1849.44
#2023-08-14|1845.41
#2023-08-15|1831.51
#2023-08-16|1826.22
#2023-08-17|1809.01
#2023-08-18|1796.90
#2023-08-21|1799.32
#2023-08-22|1804.67
#2023-08-23|1820.96
#2023-08-24|1816.46
#2023-08-25|1804.09
#2023-08-28|1821.46
#2023-08-29|1840.26
#2023-08-30|1847.73
#2023-08-31|1839.62
#2023-09-01|1829.52
#2023-09-04|1824.96
#2023-09-05|1800.91
#2023-09-06|1788.10
#2023-09-07|1797.98
#2023-09-08|1792.58
#2023-09-11|1796.94
#2023-09-12|1794.62
#2023-09-13|1791.88
#2023-09-14|1805.92
#2023-09-15|1815.46
#2023-09-18|1797.57
#2023-09-19|1793.43
#2023-09-20|1815.85
#2023-09-21|1788.81
#2023-09-22|1770.94
#2023-09-25|1755.46
#2023-09-26|1743.35
#2023-09-27|1719.19
#2023-09-28|1729.47
#2023-09-29|1741.85
#2023-10-02|1718.23
#2023-10-03|1699.15
#2023-10-04|1700.71
#2023-10-05|1714.74
#2023-10-06|1720.58
#2023-10-09|1729.88
#2023-10-10|1762.07
#2023-10-11|1776.43
#2023-10-12|1758.74
#2023-10-13|1748.15
#2023-10-16|1754.30
#2023-10-17|1746.29
#2023-10-18|1728.92
#2023-10-19|1696.79
#2023-10-20|1690.02
#2023-10-23|1685.68
#2023-10-24|1691.42
#2023-10-25|1691.91
#2023-10-26|1677.40
#2023-10-27|1662.43
#2023-10-30|1672.57
#2023-10-31|1661.27
#2023-11-01|1677.74
#2023-11-02|1703.25
#2023-11-03|1716.27
#2023-11-06|1717.46
#2023-11-07|1709.94
#2023-11-08|1717.03
#2023-11-09|1724.41
#2023-11-10|1702.93
#2023-11-13|1708.94
#2023-11-14|1751.73
#2023-11-15|1762.87
#2023-11-16|1749.79
#2023-11-17|1766.01
#2023-11-20|1769.53
#2023-11-21|1779.31
#2023-11-22|1780.28
#2023-11-23|1787.29
#2023-11-24|1795.38
#2023-11-27|1787.50
#2023-11-28|1781.78
#2023-11-29|1796.45
#2023-11-30|1815.43
#2023-12-01|1813.56
#2023-12-04|1818.16
#2023-12-05|1819.55
#2023-12-06|1826.28
#2023-12-07|1814.17
#2023-12-08|1825.32
#2023-12-11|1833.94
#2023-12-12|1843.38
#2023-12-13|1849.97
#2023-12-14|1879.66
#2023-12-15|1875.49
#2023-12-18|1866.30
#2023-12-19|1880.82
#2023-12-20|1877.19
#2023-12-21|1883.62
#2023-12-22|1889.57
#2023-12-25|1889.57
#2023-12-26|1890.01
#2023-12-27|1905.65
#2023-12-28|1917.64
#2023-12-29|1918.64
#2024-01-01|1918.64
#2024-01-02|1902.82
#2024-01-03|1896.67
#2024-01-04|1905.90
#2024-01-05|1910.66
#2024-01-08|1920.44
#2024-01-09|1909.81
#2024-01-10|1910.46
#2024-01-11|1886.48
#2024-01-12|1907.83
#2024-01-15|1894.78
#2024-01-16|1889.08
#2024-01-17|1858.61
#2024-01-18|1862.39
#2024-01-19|1856.90
#2024-01-22|1876.13
#2024-01-23|1851.33
#2024-01-24|1876.36
#2024-01-25|1868.07
#2024-01-26|1909.63
#2024-01-29|1914.27
#2024-01-30|1917.56
#2024-01-31|1912.93
#2024-02-01|1888.14
#2024-02-02|1883.14
#2024-02-05|1876.96
#2024-02-06|1874.22
#2024-02-07|1865.39
#2024-02-08|1850.12
#2024-02-09|1839.47
#2024-02-12|1851.55
#2024-02-13|1824.09
#2024-02-14|1836.67
#2024-02-15|1859.86
#2024-02-16|1862.57
#2024-02-19|1873.56
#2024-02-20|1885.50
#2024-02-21|1878.80
#2024-02-22|1868.06
#2024-02-23|1887.21
#2024-02-26|1880.08
#2024-02-27|1879.54
#2024-02-28|1872.40
#2024-02-29|1873.38
#2024-03-01|1874.00
#2024-03-04|1872.81
#2024-03-05|1873.42
#2024-03-06|1889.63
#2024-03-07|1912.57
#2024-03-08|1932.20
#2024-03-11|1929.81
#2024-03-12|1942.31
#2024-03-13|1949.33
#2024-03-14|1935.51
#2024-03-15|1928.11
#2024-03-18|1913.23
#2024-03-19|1901.20
#2024-03-20|1900.65
#2024-03-21|1899.43
#2024-03-22|1892.20
#2024-03-25|1892.43
#2024-03-26|1888.53
#2024-03-27|1887.60
#2024-03-28|1903.02
#2024-03-29|1903.02
#2024-04-01|1894.29
#2024-04-02|1869.78
#2024-04-03|1873.77
#2024-04-04|1887.10
#2024-04-05|1863.65
#2024-04-08|1865.68
#2024-04-09|1862.39
#2024-04-10|1843.28
#2024-04-11|1840.30
#2024-04-12|1832.22
#2024-04-15|1830.15
#2024-04-16|1804.62
#2024-04-17|1809.46
#2024-04-18|1812.29
#2024-04-19|1827.67
#2024-04-22|1839.93
#2024-04-23|1863.11
#2024-04-24|1840.84
#2024-04-25|1824.49
#2024-04-26|1836.51
#2024-04-29|1842.50
#2024-04-30|1821.28
#2024-05-01|1816.92
#2024-05-02|1820.03
#2024-05-03|1848.22
#2024-05-06|1855.64
#2024-05-07|1879.70
#2024-05-08|1890.68
#2024-05-09|1893.39
#2024-05-10|1917.19
#2024-05-13|1924.67
#2024-05-14|1928.18
#2024-05-15|1949.12
#2024-05-16|1956.02
#2024-05-17|1965.05
#2024-05-20|1960.94
#2024-05-21|1954.82
#2024-05-22|1938.08
#2024-05-23|1941.68
#2024-05-24|1934.38
#2024-05-27|1940.42
#2024-05-28|1932.03
#2024-05-29|1913.70
#2024-05-30|1948.17
#2024-05-31|1969.80
#2024-06-03|1980.89
#2024-06-04|1995.13
#2024-06-05|2007.11
#2024-06-06|2026.86
#2024-06-07|2019.06
#2024-06-10|1998.40
#2024-06-11|1983.45
#2024-06-12|2018.04
#2024-06-13|1999.18
#2024-06-14|1999.46
#2024-06-17|1988.97
#2024-06-18|2013.07
#2024-06-19|2015.70
#2024-06-20|2014.18
#2024-06-21|1988.66
#2024-06-24|2009.74
#2024-06-25|1996.70
#2024-06-26|1978.82
#2024-06-27|1977.64
#2024-06-28|1971.79
#2024-07-01|1968.99
#2024-07-02|1965.86
#2024-07-03|1974.31
#2024-07-04|1985.46
#2024-07-05|1981.81
#2024-07-08|1989.85
#2024-07-09|1985.93
#2024-07-10|1999.78
#2024-07-11|2028.23
#2024-07-12|2043.07
#2024-07-15|2025.69
#2024-07-16|2021.71
#2024-07-17|2054.22
#2024-07-18|2046.15
#2024-07-19|2023.15
#2024-07-22|2042.88
#2024-07-23|2033.21
#2024-07-24|2041.42
#2024-07-25|2035.03
#2024-07-26|2049.62
#2024-07-29|2038.07
#2024-07-30|2050.43
#2024-07-31|2070.08
#2024-08-01|2084.65
#2024-08-02|2048.64
#2024-08-05|2015.49
#2024-08-06|2001.91
#2024-08-07|2028.39
#2024-08-08|2026.03
#2024-08-09|2032.76
#2024-08-12|2025.70
#2024-08-13|2041.58
#2024-08-14|2073.50
#2024-08-15|2068.24
#2024-08-16|2080.30
#2024-08-19|2106.49
#2024-08-20|2119.58
#2024-08-21|2127.00
#2024-08-22|2138.90
#2024-08-23|2155.09
#2024-08-26|2159.94
#2024-08-27|2160.30
#2024-08-28|2170.29
#2024-08-29|2164.82
#2024-08-30|2169.05
#2024-09-02|2164.02
#2024-09-03|2148.30
#2024-09-04|2124.61
#2024-09-05|2099.44
#2024-09-06|2093.57
#2024-09-09|2092.82
#2024-09-10|2089.06
#2024-09-11|2080.37
#2024-09-12|2076.44
#2024-09-13|2101.87
#2024-09-16|2102.11
#2024-09-17|2107.18
#2024-09-18|2099.06
#2024-09-19|2108.22
#2024-09-20|2080.50
#2024-09-23|2092.70
#2024-09-24|2112.50
#2024-09-25|2123.52
#2024-09-26|2139.68
#2024-09-27|2159.92
#2024-09-30|2144.75
#2024-10-01|2126.09
#2024-10-02|2118.81
#2024-10-03|2094.29
#2024-10-04|2079.78
#2024-10-07|2087.92
#2024-10-08|2083.20
#2024-10-09|2098.49
#2024-10-10|2094.88
#2024-10-11|2109.42
#2024-10-14|2112.63
#2024-10-15|2105.72
#2024-10-16|2095.73
#2024-10-17|2111.26
#2024-10-18|2115.90
#2024-10-21|2105.81
#2024-10-22|2088.84
#2024-10-23|2081.56
#2024-10-24|2088.29
#2024-10-25|2090.02
#2024-10-28|2100.88
#2024-10-29|2069.92
#2024-10-30|2052.24
#2024-10-31|2027.63
#2024-11-01|2043.73
#2024-11-04|2051.08
#2024-11-05|2042.70
#2024-11-06|2012.77
#2024-11-07|2031.99
#2024-11-08|2008.70
#2024-11-11|2010.59
#2024-11-12|1972.82
#2024-11-13|1968.52
#2024-11-14|1972.71
#2024-11-15|1946.58
#2024-11-18|1953.18
#2024-11-19|1945.71
#2024-11-20|1937.91
#2024-11-21|1946.56
#2024-11-22|1948.96
#2024-11-25|1958.22
#2024-11-26|1949.70
#2024-11-27|1967.57
#2024-11-28|1972.92
#2024-11-29|1986.60
#2024-12-02|1979.77
#2024-12-03|1986.26
#2024-12-04|1984.05
#2024-12-05|1992.70
#2024-12-06|1997.69
#2024-12-09|1997.22
#2024-12-10|1964.84
#2024-12-11|1967.67
#2024-12-12|1961.81
#2024-12-13|1947.37
#2024-12-16|1950.50
#2024-12-17|1951.39
#2024-12-18|1939.99
#2024-12-19|1893.29
#2024-12-20|1896.18
#2024-12-23|1900.80
#2024-12-24|1899.21
#2024-12-25|1899.21
#2024-12-26|1900.06
#2024-12-27|1914.92
#2024-12-30|1905.49
#2024-12-31|1906.33
#2025-01-01|1906.33
#2025-01-02|1896.70
#2025-01-03|1901.16
#2025-01-06|1925.20
#2025-01-07|1940.45
#2025-01-08|1939.79
#2025-01-09|1945.27
#2025-01-10|1916.71
#2025-01-13|1894.88
#2025-01-14|1906.94
#2025-01-15|1925.64
#2025-01-16|1950.86
#2025-01-17|1955.38
#2025-01-20|1975.06
#2025-01-21|1989.53
#2025-01-22|2005.66
#2025-01-23|2010.28
#2025-01-24|2024.50
#2025-01-27|2050.89
#2025-01-28|2046.40
#2025-01-29|2056.16
#2025-01-30|2068.50
#2025-01-31|2065.58
#2025-02-03|2045.30
#2025-02-04|2046.25
#2025-02-05|2074.74
#2025-02-06|2072.87
#2025-02-07|2058.07
#2025-02-10|2062.27
#2025-02-11|2067.00
#2025-02-12|2069.74
#2025-02-13|2125.16
#2025-02-14|2125.85
#2025-02-17|2122.58
#2025-02-18|2124.20
#2025-02-19|2105.32
#2025-02-20|2116.01
#2025-02-21|2137.74
#2025-02-24|2142.53
#2025-02-25|2160.29
#2025-02-26|2162.37
#2025-02-27|2135.01
#2025-02-28|2135.52
#2025-03-03|2170.72
#2025-03-04|2166.03
#2025-03-05|2186.97
#2025-03-06|2178.59
#2025-03-07|2204.64
#2025-03-10|2185.92
#2025-03-11|2145.77
#2025-03-12|2168.79
#2025-03-13|2157.21
#2025-03-14|2169.45
#2025-03-17|2203.70
#2025-03-18|2214.70
#2025-03-19|2203.45
#2025-03-20|2205.19
#2025-03-21|2200.34
#2025-03-24|2187.09
#2025-03-25|2196.31
#2025-03-26|2181.56
#2025-03-27|2183.56
#2025-03-28|2182.00
#2025-03-31|2134.57
#2025-04-01|2153.99
#2025-04-02|2138.25
#2025-04-03|2084.86
#2025-04-04|2040.57
#2025-04-07|1926.14
#2025-04-08|1987.21
#2025-04-09|1946.72
#2025-04-10|2026.26
#2025-04-11|2078.96
#2025-04-14|2120.77
#2025-04-15|2148.43
#2025-04-16|2151.24
#2025-04-17|2149.82
#2025-04-18|2149.82
#2025-04-21|2182.29
#2025-04-22|2177.84
#2025-04-23|2169.72
#2025-04-24|2194.23
#2025-04-25|2191.76
#2025-04-28|2219.55
#2025-04-29|2230.42
#2025-04-30|2248.58
#2025-05-01|2219.95
#2025-05-02|2270.62
#2025-05-05|2271.07
#2025-05-06|2265.17
#2025-05-07|2254.49
#2025-05-08|2229.17
#2025-05-09|2230.27
#2025-05-12|2216.02
#2025-05-13|2213.59
#2025-05-14|2214.18
#2025-05-15|2238.16
#2025-05-16|2251.84
#2025-05-19|2278.35
#2025-05-20|2290.58
#2025-05-21|2304.12
#2025-05-22|2271.59
#2025-05-23|2281.53
#2025-05-26|2307.54
#2025-05-27|2290.30
#2025-05-28|2267.25
#2025-05-29|2271.52
#2025-05-30|2288.58
#2025-06-02|2297.41
#2025-06-03|2286.13
#2025-06-04|2310.69
#2025-06-05|2309.84
#2025-06-06|2309.63
#2025-06-09|2314.13
#2025-06-10|2311.90
#2025-06-11|2312.35
#2025-06-12|2333.04
#2025-06-13|2303.64
#2025-06-16|2297.71
#2025-06-17|2268.99
#2025-06-18|2254.88
#2025-06-19|2236.50
#2025-06-20|2239.35
#2025-06-23|2247.30
#2025-06-24|2292.64
#2025-06-25|2271.76
#2025-06-26|2291.32
#2025-06-27|2311.80
#2025-06-30|2311.45
#2025-07-01|2328.37
#2025-07-02|2332.73
#2025-07-03|2322.85
#2025-07-04|2329.25
#2025-07-07|2317.56
#2025-07-08|2318.46
#2025-07-09|2332.74
#2025-07-10|2350.11
#2025-07-11|2319.30
#2025-07-14|2318.09
#2025-07-15|2300.76
#2025-07-16|2290.75
#2025-07-17|2300.48
#2025-07-18|2319.32
#2025-07-21|2319.71
#2025-07-22|2315.47
#2025-07-23|2352.58
#2025-07-24|2346.15
#2025-07-25|2322.99
#2025-07-28|2301.16
#2025-07-29|2291.72
#2025-07-30|2276.99
#2025-07-31|2254.96
#2025-08-01|2270.34
#2025-08-04|2261.82
#2025-08-05|2271.31
#2025-08-06|2251.91
#2025-08-07|2273.10
#2025-08-08|2273.66
#2025-08-11|2259.93
#2025-08-12|2273.27
#2025-08-13|2302.47
#2025-08-14|2297.42
#2025-08-15|2314.92
#2025-08-18|2308.59
#2025-08-19|2338.29
#2025-08-20|2357.54
#2025-08-21|2338.51
#2025-08-22|2363.04
#2025-08-25|2347.92
#2025-08-26|2336.18
#2025-08-27|2344.84
#2025-08-28|2351.07
#2025-08-29|2352.74
#2025-09-01|2347.04
#2025-09-02|2320.99
#2025-09-03|2340.50
#2025-09-04|2364.69
#2025-09-05|2390.28
#2025-09-08|2391.83
#2025-09-09|2381.90
#2025-09-10|2364.90
#2025-09-11|2382.81
#2025-09-12|2363.77
#2025-09-15|2360.38
#2025-09-16|2355.65
#2025-09-17|2356.93
#2025-09-18|2348.44
#2025-09-19|2351.79
#2025-09-22|2358.78
#2025-09-23|2355.99
#2025-09-24|2328.70
#2025-09-25|2288.90
#2025-09-26|2302.48
#2025-09-29|2320.11
#2025-09-30|2342.61
#2025-10-01|2377.91
#2025-10-02|2389.28
#2025-10-03|2412.68
#2025-10-06|2423.50
#2025-10-07|2410.87
#2025-10-08|2426.90
#2025-10-09|2410.13
#2025-10-10|2385.07
#2025-10-13|2384.05
#2025-10-14|2383.54
#2025-10-15|2410.69
#2025-10-16|2448.57
#2025-10-17|2443.56
#2025-10-20|2448.91
#2025-10-21|2432.01
#2025-10-22|2431.21
#2025-10-23|2426.43
#2025-10-24|2429.59
#2025-10-27|2417.93
#2025-10-28|2398.74
#2025-10-29|2384.02
#2025-10-30|2368.29
#2025-10-31|2354.30
#2025-11-03|2342.27
#2025-11-04|2347.18
#2025-11-05|2348.84
#2025-11-06|2348.88
#2025-11-07|2353.06
#2025-11-10|2377.74
#2025-11-11|2445.14
#2025-11-12|2471.71
#2025-11-13|2473.29
#2025-11-14|2450.10
#2025-11-17|2433.94
#2025-11-18|2401.42
#2025-11-19|2393.68
#2025-11-20|2391.53
#2025-11-21|2398.69
#2025-11-24|2406.38
#2025-11-25|2428.08
#2025-11-26|2445.57
#2025-11-27|2448.64
#2025-11-28|2456.24
#2025-12-01|2460.20
#2025-12-02|2461.11
#2025-12-03|2469.00
#2025-12-04|2475.51
#2025-12-05|2472.21
#2025-12-08|2470.75
#2025-12-09|2464.41
#2025-12-10|2477.69
#2025-12-11|2502.29
#2025-12-12|2492.49
#2025-12-15|2522.51
#2025-12-16|2523.43
#2025-12-17|2522.19
#2025-12-18|2545.86
#2025-12-19|2545.63
#2025-12-22|2557.03
#2025-12-23|2578.40
#2025-12-24|2581.67
#2025-12-25|2581.67
#2025-12-26|2581.67
#2025-12-29|2577.79
#2025-12-30|2577.80
#2025-12-31|2573.57
#2026-01-01|2573.57
#2026-01-02|2579.76
#2026-01-05|2571.45
#2026-01-06|2582.81
#2026-01-07|2581.00
#2026-01-08|2579.35
#2026-01-09|2584.42
#2026-01-12|2600.43
#2026-01-13|2575.65
#2026-01-14|2598.16
#2026-01-15|2588.13
#2026-01-16|2581.66
#2026-01-19|2574.18
#2026-01-20|2576.38
#2026-01-21|2563.89
#2026-01-22|2587.55
#2026-01-23|2578.82
#2026-01-26|2626.46
#2026-01-27|2661.76
#2026-01-28|2615.82
#2026-01-29|2640.42
#2026-01-30|2642.74
#2026-02-02|2643.62
#2026-02-03|2657.59
#2026-02-04|2675.60
#2026-02-05|2669.51
#2026-02-06|2683.08
#2026-02-09|2720.35
#2026-02-10|2723.13
#2026-02-11|2697.67
#2026-02-12|2714.01
#2026-02-13|2719.05
#2026-02-16|2732.34
#2026-02-17|2738.75
#2026-02-18|2757.68
#2026-02-19|2740.28
#2026-02-20|2755.26
#2026-02-23|2752.81
#2026-02-24|2771.31
#2026-02-25|2779.29
#2026-02-26|2767.55
#2026-02-27|2799.30
#2026-03-02|2724.85
#2026-03-03|2628.66
#2026-03-04|2666.31
#2026-03-05|2620.21
#2026-03-06|2589.78
#2026-03-09|2574.13
#2026-03-10|2607.16
#2026-03-11|2566.20
#2026-03-12|2546.46
#2026-03-13|2526.77
#2026-03-16|2537.49
#2026-03-17|2563.23
#2026-03-18|2515.83
#2026-03-19|2444.89
#2026-03-20|2429.94
#2026-03-23|2449.96
#2026-03-24|2462.22
#2026-03-25|2501.07
#2026-03-26|2483.42
#2026-03-27|2458.29
#2026-03-30|2466.73
#2026-03-31|2478.23
#2026-04-01|2554.21
#2026-04-02|2533.23
#2026-04-03|2533.23
#2026-04-06|2536.40
#2026-04-07|2491.65
#2026-04-08|2593.15
#2026-04-09|2595.23
#2026-04-10|2614.30