Table Data - NASDAQ Switzerland Total Return Index
| Title | NASDAQ Switzerland Total Return Index |
|---|---|
| Series ID | NASDAQNQCHT |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:45 PM CDT |
| Notes | For more information about this series, see: NQCHT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 413.49 |
| 2001-04-02 | 404.92 |
| 2001-04-03 | 397.62 |
| 2001-04-04 | 401.39 |
| 2001-04-05 | 407.94 |
| 2001-04-06 | 408.01 |
| 2001-04-09 | 415.16 |
| 2001-04-10 | 416.86 |
| 2001-04-11 | 420.31 |
| 2001-04-12 | 424.81 |
| 2001-04-13 | . |
| 2001-04-16 | 420.49 |
| 2001-04-17 | 418.72 |
| 2001-04-18 | 418.55 |
| 2001-04-19 | 423.50 |
| 2001-04-20 | 425.95 |
| 2001-04-23 | 420.33 |
| 2001-04-24 | 424.19 |
| 2001-04-25 | 421.95 |
| 2001-04-26 | 422.61 |
| 2001-04-27 | 420.74 |
| 2001-04-30 | 421.99 |
| 2001-05-01 | 423.26 |
| 2001-05-02 | 425.07 |
| 2001-05-03 | 422.19 |
| 2001-05-04 | 425.70 |
| 2001-05-07 | 430.43 |
| 2001-05-08 | 425.46 |
| 2001-05-09 | 421.83 |
| 2001-05-10 | 428.49 |
| 2001-05-11 | 427.77 |
| 2001-05-14 | 424.54 |
| 2001-05-15 | 430.83 |
| 2001-05-16 | 434.57 |
| 2001-05-17 | 436.52 |
| 2001-05-18 | 435.87 |
| 2001-05-21 | 436.35 |
| 2001-05-22 | 434.69 |
| 2001-05-23 | 433.13 |
| 2001-05-24 | 432.06 |
| 2001-05-25 | 430.03 |
| 2001-05-28 | . |
| 2001-05-29 | 425.79 |
| 2001-05-30 | 424.60 |
| 2001-05-31 | 417.39 |
| 2001-06-01 | 419.04 |
| 2001-06-04 | 420.00 |
| 2001-06-05 | 425.03 |
| 2001-06-06 | 422.01 |
| 2001-06-07 | 423.66 |
| 2001-06-08 | 420.53 |
| 2001-06-11 | 415.97 |
| 2001-06-12 | 413.44 |
| 2001-06-13 | 417.32 |
| 2001-06-14 | 415.17 |
| 2001-06-15 | 414.34 |
| 2001-06-18 | 412.49 |
| 2001-06-19 | 408.23 |
| 2001-06-20 | 403.41 |
| 2001-06-21 | 405.16 |
| 2001-06-22 | 403.09 |
| 2001-06-25 | 406.45 |
| 2001-06-26 | 400.84 |
| 2001-06-27 | 396.71 |
| 2001-06-28 | 399.45 |
| 2001-06-29 | 402.53 |
| 2001-07-02 | 406.47 |
| 2001-07-03 | 402.61 |
| 2001-07-04 | . |
| 2001-07-05 | 391.33 |
| 2001-07-06 | 387.77 |
| 2001-07-09 | 389.39 |
| 2001-07-10 | 387.61 |
| 2001-07-11 | 386.75 |
| 2001-07-12 | 390.55 |
| 2001-07-13 | 390.76 |
| 2001-07-16 | 392.16 |
| 2001-07-17 | 388.21 |
| 2001-07-18 | 396.78 |
| 2001-07-19 | 403.19 |
| 2001-07-20 | 401.84 |
| 2001-07-23 | 398.84 |
| 2001-07-24 | 393.06 |
| 2001-07-25 | 389.08 |
| 2001-07-26 | 388.06 |
| 2001-07-27 | 391.23 |
| 2001-07-30 | 394.33 |
| 2001-07-31 | 395.87 |
| 2001-08-01 | 402.05 |
| 2001-08-02 | 404.65 |
| 2001-08-03 | 403.50 |
| 2001-08-06 | 401.98 |
| 2001-08-07 | 400.35 |
| 2001-08-08 | 399.55 |
| 2001-08-09 | 396.02 |
| 2001-08-10 | 392.13 |
| 2001-08-13 | 397.68 |
| 2001-08-14 | 403.42 |
| 2001-08-15 | 407.11 |
| 2001-08-16 | 404.02 |
| 2001-08-17 | 402.64 |
| 2001-08-20 | 398.90 |
| 2001-08-21 | 404.65 |
| 2001-08-22 | 403.19 |
| 2001-08-23 | 397.64 |
| 2001-08-24 | 403.18 |
| 2001-08-27 | 404.54 |
| 2001-08-28 | 399.44 |
| 2001-08-29 | 394.54 |
| 2001-08-30 | 390.76 |
| 2001-08-31 | 393.67 |
| 2001-09-03 | . |
| 2001-09-04 | 384.98 |
| 2001-09-05 | 381.65 |
| 2001-09-06 | 375.78 |
| 2001-09-07 | 372.20 |
| 2001-09-10 | 363.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 358.20 |
| 2001-09-18 | 355.98 |
| 2001-09-19 | 354.44 |
| 2001-09-20 | 338.64 |
| 2001-09-21 | 323.99 |
| 2001-09-24 | 339.90 |
| 2001-09-25 | 353.04 |
| 2001-09-26 | 355.36 |
| 2001-09-27 | 360.62 |
| 2001-09-28 | 370.41 |
| 2001-10-01 | 364.82 |
| 2001-10-02 | 363.60 |
| 2001-10-03 | 363.03 |
| 2001-10-04 | 368.86 |
| 2001-10-05 | 367.47 |
| 2001-10-08 | 368.50 |
| 2001-10-09 | 366.87 |
| 2001-10-10 | 366.25 |
| 2001-10-11 | 370.52 |
| 2001-10-12 | 368.35 |
| 2001-10-15 | 367.09 |
| 2001-10-16 | 367.43 |
| 2001-10-17 | 369.06 |
| 2001-10-18 | 371.72 |
| 2001-10-19 | 368.60 |
| 2001-10-22 | 371.95 |
| 2001-10-23 | 376.43 |
| 2001-10-24 | 377.80 |
| 2001-10-25 | 375.47 |
| 2001-10-26 | 378.43 |
| 2001-10-29 | 377.05 |
| 2001-10-30 | 372.03 |
| 2001-10-31 | 372.88 |
| 2001-11-01 | 376.01 |
| 2001-11-02 | 376.44 |
| 2001-11-05 | 379.58 |
| 2001-11-06 | 380.48 |
| 2001-11-07 | 383.22 |
| 2001-11-08 | 389.79 |
| 2001-11-09 | 387.21 |
| 2001-11-12 | 381.76 |
| 2001-11-13 | 384.21 |
| 2001-11-14 | 387.13 |
| 2001-11-15 | 393.63 |
| 2001-11-16 | 397.91 |
| 2001-11-19 | 398.96 |
| 2001-11-20 | 394.57 |
| 2001-11-21 | 392.67 |
| 2001-11-22 | . |
| 2001-11-23 | 388.61 |
| 2001-11-26 | 390.35 |
| 2001-11-27 | 388.38 |
| 2001-11-28 | 383.73 |
| 2001-11-29 | 382.22 |
| 2001-11-30 | 381.23 |
| 2001-12-03 | 379.59 |
| 2001-12-04 | 388.04 |
| 2001-12-05 | 392.13 |
| 2001-12-06 | 393.19 |
| 2001-12-07 | 391.26 |
| 2001-12-10 | 384.36 |
| 2001-12-11 | 383.70 |
| 2001-12-12 | 386.20 |
| 2001-12-13 | 383.52 |
| 2001-12-14 | 381.39 |
| 2001-12-17 | 388.80 |
| 2001-12-18 | 386.12 |
| 2001-12-19 | 380.25 |
| 2001-12-20 | 387.24 |
| 2001-12-21 | 387.24 |
| 2001-12-24 | 378.93 |
| 2001-12-25 | . |
| 2001-12-26 | 378.86 |
| 2001-12-27 | 384.91 |
| 2001-12-28 | 384.23 |
| 2001-12-31 | 388.51 |
| 2002-01-01 | . |
| 2002-01-02 | 390.68 |
| 2002-01-03 | 389.80 |
| 2002-01-04 | 389.93 |
| 2002-01-07 | 389.44 |
| 2002-01-08 | 383.96 |
| 2002-01-09 | 385.52 |
| 2002-01-10 | 386.14 |
| 2002-01-11 | 389.08 |
| 2002-01-14 | 383.04 |
| 2002-01-15 | 381.34 |
| 2002-01-16 | 377.13 |
| 2002-01-17 | 381.06 |
| 2002-01-18 | 380.17 |
| 2002-01-21 | . |
| 2002-01-22 | 378.27 |
| 2002-01-23 | 380.67 |
| 2002-01-24 | 383.28 |
| 2002-01-25 | 376.17 |
| 2002-01-28 | 376.80 |
| 2002-01-29 | 371.71 |
| 2002-01-30 | 364.92 |
| 2002-01-31 | 365.64 |
| 2002-02-01 | 363.74 |
| 2002-02-04 | 363.40 |
| 2002-02-05 | 362.54 |
| 2002-02-06 | 360.94 |
| 2002-02-07 | 368.18 |
| 2002-02-08 | 370.18 |
| 2002-02-11 | 373.61 |
| 2002-02-12 | 371.55 |
| 2002-02-13 | 373.17 |
| 2002-02-14 | 377.07 |
| 2002-02-15 | 378.16 |
| 2002-02-18 | . |
| 2002-02-19 | 368.34 |
| 2002-02-20 | 364.71 |
| 2002-02-21 | 366.29 |
| 2002-02-22 | 366.09 |
| 2002-02-25 | 367.20 |
| 2002-02-26 | 365.20 |
| 2002-02-27 | 369.09 |
| 2002-02-28 | 372.07 |
| 2002-03-01 | 371.90 |
| 2002-03-04 | 378.85 |
| 2002-03-05 | 377.41 |
| 2002-03-06 | 380.22 |
| 2002-03-07 | 386.23 |
| 2002-03-08 | 388.97 |
| 2002-03-11 | 387.12 |
| 2002-03-12 | 383.74 |
| 2002-03-13 | 387.25 |
| 2002-03-14 | 394.43 |
| 2002-03-15 | 396.32 |
| 2002-03-18 | 398.21 |
| 2002-03-19 | 398.69 |
| 2002-03-20 | 398.68 |
| 2002-03-21 | 397.33 |
| 2002-03-22 | 397.52 |
| 2002-03-25 | 396.06 |
| 2002-03-26 | 396.98 |
| 2002-03-27 | 395.54 |
| 2002-03-28 | 396.38 |
| 2002-03-29 | . |
| 2002-04-01 | 400.95 |
| 2002-04-02 | 402.47 |
| 2002-04-03 | 404.09 |
| 2002-04-04 | 403.61 |
| 2002-04-05 | 400.89 |
| 2002-04-08 | 394.95 |
| 2002-04-09 | 398.28 |
| 2002-04-10 | 401.24 |
| 2002-04-11 | 399.04 |
| 2002-04-12 | 396.66 |
| 2002-04-15 | 397.95 |
| 2002-04-16 | 402.26 |
| 2002-04-17 | 405.85 |
| 2002-04-18 | 407.84 |
| 2002-04-19 | 406.88 |
| 2002-04-22 | 407.17 |
| 2002-04-23 | 406.97 |
| 2002-04-24 | 408.80 |
| 2002-04-25 | 406.91 |
| 2002-04-26 | 403.57 |
| 2002-04-29 | 406.91 |
| 2002-04-30 | 407.34 |
| 2002-05-01 | 411.27 |
| 2002-05-02 | 409.54 |
| 2002-05-03 | 416.39 |
| 2002-05-06 | 415.42 |
| 2002-05-07 | 407.61 |
| 2002-05-08 | 413.63 |
| 2002-05-09 | 414.29 |
| 2002-05-10 | 413.10 |
| 2002-05-13 | 414.14 |
| 2002-05-14 | 412.50 |
| 2002-05-15 | 418.07 |
| 2002-05-16 | 420.51 |
| 2002-05-17 | 423.60 |
| 2002-05-20 | 422.05 |
| 2002-05-21 | 421.88 |
| 2002-05-22 | 423.44 |
| 2002-05-23 | 418.82 |
| 2002-05-24 | 419.22 |
| 2002-05-27 | . |
| 2002-05-28 | 421.56 |
| 2002-05-29 | 422.26 |
| 2002-05-30 | 422.15 |
| 2002-05-31 | 422.83 |
| 2002-06-03 | 421.62 |
| 2002-06-04 | 415.43 |
| 2002-06-05 | 411.07 |
| 2002-06-06 | 411.58 |
| 2002-06-07 | 405.65 |
| 2002-06-10 | 405.88 |
| 2002-06-11 | 407.78 |
| 2002-06-12 | 397.08 |
| 2002-06-13 | 391.53 |
| 2002-06-14 | 388.25 |
| 2002-06-17 | 396.60 |
| 2002-06-18 | 392.97 |
| 2002-06-19 | 390.68 |
| 2002-06-20 | 382.79 |
| 2002-06-21 | 385.57 |
| 2002-06-24 | 376.16 |
| 2002-06-25 | 385.61 |
| 2002-06-26 | 383.03 |
| 2002-06-27 | 385.66 |
| 2002-06-28 | 404.73 |
| 2002-07-01 | 404.94 |
| 2002-07-02 | 397.07 |
| 2002-07-03 | 385.85 |
| 2002-07-04 | . |
| 2002-07-05 | 402.23 |
| 2002-07-08 | 407.01 |
| 2002-07-09 | 406.53 |
| 2002-07-10 | 391.47 |
| 2002-07-11 | 377.15 |
| 2002-07-12 | 381.23 |
| 2002-07-15 | 370.67 |
| 2002-07-16 | 364.44 |
| 2002-07-17 | 369.28 |
| 2002-07-18 | 368.18 |
| 2002-07-19 | 350.73 |
| 2002-07-22 | 330.23 |
| 2002-07-23 | 320.32 |
| 2002-07-24 | 320.95 |
| 2002-07-25 | 343.08 |
| 2002-07-26 | 346.24 |
| 2002-07-29 | 357.24 |
| 2002-07-30 | 357.39 |
| 2002-07-31 | 354.51 |
| 2002-08-01 | 349.42 |
| 2002-08-02 | 345.63 |
| 2002-08-05 | 333.11 |
| 2002-08-06 | 342.35 |
| 2002-08-07 | 339.23 |
| 2002-08-08 | 350.26 |
| 2002-08-09 | 356.49 |
| 2002-08-12 | 352.54 |
| 2002-08-13 | 357.23 |
| 2002-08-14 | 359.04 |
| 2002-08-15 | 365.99 |
| 2002-08-16 | 365.46 |
| 2002-08-19 | 371.41 |
| 2002-08-20 | 360.77 |
| 2002-08-21 | 369.89 |
| 2002-08-22 | 368.26 |
| 2002-08-23 | 366.73 |
| 2002-08-26 | 362.81 |
| 2002-08-27 | 370.43 |
| 2002-08-28 | 355.40 |
| 2002-08-29 | 347.99 |
| 2002-08-30 | 352.24 |
| 2002-09-02 | . |
| 2002-09-03 | 338.51 |
| 2002-09-04 | 340.69 |
| 2002-09-05 | 340.45 |
| 2002-09-06 | 348.38 |
| 2002-09-09 | 342.40 |
| 2002-09-10 | 345.08 |
| 2002-09-11 | 351.35 |
| 2002-09-12 | 341.07 |
| 2002-09-13 | 333.94 |
| 2002-09-16 | 330.95 |
| 2002-09-17 | 325.91 |
| 2002-09-18 | 323.23 |
| 2002-09-19 | 319.78 |
| 2002-09-20 | 320.77 |
| 2002-09-23 | 309.05 |
| 2002-09-24 | 308.56 |
| 2002-09-25 | 313.00 |
| 2002-09-26 | 327.98 |
| 2002-09-27 | 328.24 |
| 2002-09-30 | 326.91 |
| 2002-10-01 | 320.67 |
| 2002-10-02 | 328.91 |
| 2002-10-03 | 325.65 |
| 2002-10-04 | 316.06 |
| 2002-10-07 | 308.85 |
| 2002-10-08 | 301.83 |
| 2002-10-09 | 300.77 |
| 2002-10-10 | 306.79 |
| 2002-10-11 | 322.39 |
| 2002-10-14 | 320.48 |
| 2002-10-15 | 336.27 |
| 2002-10-16 | 331.35 |
| 2002-10-17 | 332.45 |
| 2002-10-18 | 330.79 |
| 2002-10-21 | 328.45 |
| 2002-10-22 | 327.48 |
| 2002-10-23 | 319.89 |
| 2002-10-24 | 327.43 |
| 2002-10-25 | 331.58 |
| 2002-10-28 | 331.16 |
| 2002-10-29 | 322.53 |
| 2002-10-30 | 330.73 |
| 2002-10-31 | 337.90 |
| 2002-11-01 | 336.29 |
| 2002-11-04 | 344.42 |
| 2002-11-05 | 347.46 |
| 2002-11-06 | 344.22 |
| 2002-11-07 | 340.54 |
| 2002-11-08 | 338.33 |
| 2002-11-11 | 333.87 |
| 2002-11-12 | 338.22 |
| 2002-11-13 | 335.50 |
| 2002-11-14 | 341.35 |
| 2002-11-15 | 347.54 |
| 2002-11-18 | 348.58 |
| 2002-11-19 | 347.34 |
| 2002-11-20 | 346.66 |
| 2002-11-21 | 352.30 |
| 2002-11-22 | 352.60 |
| 2002-11-25 | 349.47 |
| 2002-11-26 | 345.74 |
| 2002-11-27 | 350.06 |
| 2002-11-28 | . |
| 2002-11-29 | 347.59 |
| 2002-12-02 | 349.99 |
| 2002-12-03 | 342.38 |
| 2002-12-04 | 343.19 |
| 2002-12-05 | 339.47 |
| 2002-12-06 | 340.89 |
| 2002-12-09 | 335.94 |
| 2002-12-10 | 339.43 |
| 2002-12-11 | 338.89 |
| 2002-12-12 | 338.90 |
| 2002-12-13 | 339.37 |
| 2002-12-16 | 344.68 |
| 2002-12-17 | 346.24 |
| 2002-12-18 | 340.12 |
| 2002-12-19 | 339.01 |
| 2002-12-20 | 339.07 |
| 2002-12-23 | 337.36 |
| 2002-12-24 | 339.73 |
| 2002-12-25 | . |
| 2002-12-26 | 340.26 |
| 2002-12-27 | 331.31 |
| 2002-12-30 | 336.64 |
| 2002-12-31 | 339.05 |
| 2003-01-01 | . |
| 2003-01-02 | 334.58 |
| 2003-01-03 | 354.15 |
| 2003-01-06 | 357.16 |
| 2003-01-07 | 353.56 |
| 2003-01-08 | 350.84 |
| 2003-01-09 | 352.33 |
| 2003-01-10 | 353.53 |
| 2003-01-13 | 356.80 |
| 2003-01-14 | 363.05 |
| 2003-01-15 | 355.65 |
| 2003-01-16 | 353.02 |
| 2003-01-17 | 351.31 |
| 2003-01-20 | . |
| 2003-01-21 | 344.17 |
| 2003-01-22 | 335.48 |
| 2003-01-23 | 337.38 |
| 2003-01-24 | 334.59 |
| 2003-01-27 | 322.91 |
| 2003-01-28 | 322.30 |
| 2003-01-29 | 325.10 |
| 2003-01-30 | 326.87 |
| 2003-01-31 | 327.38 |
| 2003-02-03 | 331.12 |
| 2003-02-04 | 326.66 |
| 2003-02-05 | 327.82 |
| 2003-02-06 | 318.75 |
| 2003-02-07 | 315.67 |
| 2003-02-10 | 309.55 |
| 2003-02-11 | 314.75 |
| 2003-02-12 | 308.00 |
| 2003-02-13 | 310.94 |
| 2003-02-14 | 317.62 |
| 2003-02-17 | . |
| 2003-02-18 | 317.88 |
| 2003-02-19 | 311.55 |
| 2003-02-20 | 314.42 |
| 2003-02-21 | 315.27 |
| 2003-02-24 | 310.66 |
| 2003-02-25 | 305.39 |
| 2003-02-26 | 303.04 |
| 2003-02-27 | 303.32 |
| 2003-02-28 | 309.46 |
| 2003-03-03 | 314.64 |
| 2003-03-04 | 306.23 |
| 2003-03-05 | 302.34 |
| 2003-03-06 | 300.75 |
| 2003-03-07 | 297.21 |
| 2003-03-10 | 286.84 |
| 2003-03-11 | 285.96 |
| 2003-03-12 | 281.51 |
| 2003-03-13 | 286.75 |
| 2003-03-14 | 299.73 |
| 2003-03-17 | 305.69 |
| 2003-03-18 | 305.63 |
| 2003-03-19 | 311.16 |
| 2003-03-20 | 313.70 |
| 2003-03-21 | 322.68 |
| 2003-03-24 | 310.80 |
| 2003-03-25 | 314.43 |
| 2003-03-26 | 312.25 |
| 2003-03-27 | 309.26 |
| 2003-03-28 | 311.79 |
| 2003-03-31 | 307.93 |
| 2003-04-01 | 311.01 |
| 2003-04-02 | 316.19 |
| 2003-04-03 | 318.40 |
| 2003-04-04 | 321.67 |
| 2003-04-07 | 326.97 |
| 2003-04-08 | 326.49 |
| 2003-04-09 | 329.28 |
| 2003-04-10 | 324.67 |
| 2003-04-11 | 327.32 |
| 2003-04-14 | 331.86 |
| 2003-04-15 | 338.52 |
| 2003-04-16 | 337.24 |
| 2003-04-17 | 338.09 |
| 2003-04-18 | . |
| 2003-04-21 | 334.80 |
| 2003-04-22 | 339.70 |
| 2003-04-23 | 342.91 |
| 2003-04-24 | 341.02 |
| 2003-04-25 | 338.32 |
| 2003-04-28 | 342.87 |
| 2003-04-29 | 340.02 |
| 2003-04-30 | 345.39 |
| 2003-05-01 | 349.44 |
| 2003-05-02 | 346.27 |
| 2003-05-05 | 351.97 |
| 2003-05-06 | 358.71 |
| 2003-05-07 | 359.99 |
| 2003-05-08 | 354.84 |
| 2003-05-09 | 355.15 |
| 2003-05-12 | 353.37 |
| 2003-05-13 | 356.71 |
| 2003-05-14 | 357.67 |
| 2003-05-15 | 358.56 |
| 2003-05-16 | 363.31 |
| 2003-05-19 | 358.62 |
| 2003-05-20 | 359.52 |
| 2003-05-21 | 356.70 |
| 2003-05-22 | 364.42 |
| 2003-05-23 | 366.42 |
| 2003-05-26 | . |
| 2003-05-27 | 368.01 |
| 2003-05-28 | 370.99 |
| 2003-05-29 | 373.21 |
| 2003-05-30 | 367.66 |
| 2003-06-02 | 377.16 |
| 2003-06-03 | 371.80 |
| 2003-06-04 | 372.94 |
| 2003-06-05 | 373.65 |
| 2003-06-06 | 373.32 |
| 2003-06-09 | 377.07 |
| 2003-06-10 | 374.92 |
| 2003-06-11 | 382.53 |
| 2003-06-12 | 383.23 |
| 2003-06-13 | 378.38 |
| 2003-06-16 | 388.91 |
| 2003-06-17 | 391.62 |
| 2003-06-18 | 389.27 |
| 2003-06-19 | 382.50 |
| 2003-06-20 | 383.39 |
| 2003-06-23 | 374.85 |
| 2003-06-24 | 374.98 |
| 2003-06-25 | 375.99 |
| 2003-06-26 | 371.91 |
| 2003-06-27 | 370.23 |
| 2003-06-30 | 367.51 |
| 2003-07-01 | 363.37 |
| 2003-07-02 | 367.76 |
| 2003-07-03 | 371.32 |
| 2003-07-04 | . |
| 2003-07-07 | 372.48 |
| 2003-07-08 | 369.52 |
| 2003-07-09 | 368.61 |
| 2003-07-10 | 367.70 |
| 2003-07-11 | 369.89 |
| 2003-07-14 | 374.54 |
| 2003-07-15 | 371.59 |
| 2003-07-16 | 370.91 |
| 2003-07-17 | 368.91 |
| 2003-07-18 | 370.29 |
| 2003-07-21 | 371.64 |
| 2003-07-22 | 370.79 |
| 2003-07-23 | 375.69 |
| 2003-07-24 | 380.84 |
| 2003-07-25 | 381.45 |
| 2003-07-28 | 383.68 |
| 2003-07-29 | 383.64 |
| 2003-07-30 | 382.46 |
| 2003-07-31 | 381.71 |
| 2003-08-01 | 381.81 |
| 2003-08-04 | 381.79 |
| 2003-08-05 | 386.11 |
| 2003-08-06 | 383.07 |
| 2003-08-07 | 382.07 |
| 2003-08-08 | 381.02 |
| 2003-08-11 | 380.15 |
| 2003-08-12 | 381.82 |
| 2003-08-13 | 380.68 |
| 2003-08-14 | 382.86 |
| 2003-08-15 | 387.63 |
| 2003-08-18 | 384.82 |
| 2003-08-19 | 384.01 |
| 2003-08-20 | 384.46 |
| 2003-08-21 | 383.47 |
| 2003-08-22 | 382.41 |
| 2003-08-25 | 378.87 |
| 2003-08-26 | 378.35 |
| 2003-08-27 | 379.72 |
| 2003-08-28 | 381.38 |
| 2003-08-29 | 379.20 |
| 2003-09-01 | . |
| 2003-09-02 | 380.52 |
| 2003-09-03 | 386.97 |
| 2003-09-04 | 388.68 |
| 2003-09-05 | 394.49 |
| 2003-09-08 | 398.52 |
| 2003-09-09 | 396.96 |
| 2003-09-10 | 396.65 |
| 2003-09-11 | 397.05 |
| 2003-09-12 | 399.13 |
| 2003-09-15 | 400.98 |
| 2003-09-16 | 400.29 |
| 2003-09-17 | 404.58 |
| 2003-09-18 | 405.36 |
| 2003-09-19 | 407.46 |
| 2003-09-22 | 402.69 |
| 2003-09-23 | 399.57 |
| 2003-09-24 | 400.17 |
| 2003-09-25 | 398.45 |
| 2003-09-26 | 395.67 |
| 2003-09-29 | 396.61 |
| 2003-09-30 | 397.04 |
| 2003-10-01 | 400.06 |
| 2003-10-02 | 400.80 |
| 2003-10-03 | 406.28 |
| 2003-10-06 | 404.33 |
| 2003-10-07 | 405.62 |
| 2003-10-08 | 408.27 |
| 2003-10-09 | 411.41 |
| 2003-10-10 | 413.11 |
| 2003-10-13 | 413.71 |
| 2003-10-14 | 413.69 |
| 2003-10-15 | 411.75 |
| 2003-10-16 | 414.52 |
| 2003-10-17 | 409.99 |
| 2003-10-20 | 412.67 |
| 2003-10-21 | 412.13 |
| 2003-10-22 | 409.67 |
| 2003-10-23 | 406.80 |
| 2003-10-24 | 408.38 |
| 2003-10-27 | 408.75 |
| 2003-10-28 | 407.14 |
| 2003-10-29 | 407.52 |
| 2003-10-30 | 411.19 |
| 2003-10-31 | 407.61 |
| 2003-11-03 | 408.84 |
| 2003-11-04 | 403.64 |
| 2003-11-05 | 398.44 |
| 2003-11-06 | 398.90 |
| 2003-11-07 | 404.82 |
| 2003-11-10 | 400.88 |
| 2003-11-11 | 404.34 |
| 2003-11-12 | 408.51 |
| 2003-11-13 | 413.84 |
| 2003-11-14 | 421.07 |
| 2003-11-17 | 416.83 |
| 2003-11-18 | 418.87 |
| 2003-11-19 | 416.60 |
| 2003-11-20 | 417.53 |
| 2003-11-21 | 419.22 |
| 2003-11-24 | 419.23 |
| 2003-11-25 | 420.43 |
| 2003-11-26 | 425.65 |
| 2003-11-27 | . |
| 2003-11-28 | 429.59 |
| 2003-12-01 | 432.15 |
| 2003-12-02 | 436.63 |
| 2003-12-03 | 440.65 |
| 2003-12-04 | 438.07 |
| 2003-12-05 | 437.89 |
| 2003-12-08 | 441.72 |
| 2003-12-09 | 443.24 |
| 2003-12-10 | 441.15 |
| 2003-12-11 | 440.98 |
| 2003-12-12 | 445.25 |
| 2003-12-15 | 447.88 |
| 2003-12-16 | 446.18 |
| 2003-12-17 | 445.84 |
| 2003-12-18 | 450.23 |
| 2003-12-19 | 448.94 |
| 2003-12-22 | 449.11 |
| 2003-12-23 | 450.42 |
| 2003-12-24 | 453.37 |
| 2003-12-25 | . |
| 2003-12-26 | 452.50 |
| 2003-12-29 | 454.87 |
| 2003-12-30 | 460.26 |
| 2003-12-31 | 463.25 |
| 2004-01-01 | . |
| 2004-01-02 | 462.28 |
| 2004-01-05 | 472.17 |
| 2004-01-06 | 475.01 |
| 2004-01-07 | 471.75 |
| 2004-01-08 | 475.22 |
| 2004-01-09 | 477.23 |
| 2004-01-12 | 470.90 |
| 2004-01-13 | 475.14 |
| 2004-01-14 | 477.08 |
| 2004-01-15 | 473.79 |
| 2004-01-16 | 470.09 |
| 2004-01-19 | . |
| 2004-01-20 | 473.96 |
| 2004-01-21 | 478.01 |
| 2004-01-22 | 484.14 |
| 2004-01-23 | 487.68 |
| 2004-01-26 | 481.88 |
| 2004-01-27 | 485.96 |
| 2004-01-28 | 486.07 |
| 2004-01-29 | 477.43 |
| 2004-01-30 | 476.05 |
| 2004-02-02 | 480.26 |
| 2004-02-03 | 481.02 |
| 2004-02-04 | 482.04 |
| 2004-02-05 | 484.34 |
| 2004-02-06 | 493.80 |
| 2004-02-09 | 496.78 |
| 2004-02-10 | 498.35 |
| 2004-02-11 | 496.77 |
| 2004-02-12 | 498.87 |
| 2004-02-13 | 496.68 |
| 2004-02-16 | . |
| 2004-02-17 | 500.98 |
| 2004-02-18 | 497.85 |
| 2004-02-19 | 495.46 |
| 2004-02-20 | 489.72 |
| 2004-02-23 | 491.27 |
| 2004-02-24 | 490.57 |
| 2004-02-25 | 485.63 |
| 2004-02-26 | 480.23 |
| 2004-02-27 | 481.02 |
| 2004-03-01 | 484.77 |
| 2004-03-02 | 482.05 |
| 2004-03-03 | 476.36 |
| 2004-03-04 | 483.47 |
| 2004-03-05 | 489.62 |
| 2004-03-08 | 485.19 |
| 2004-03-09 | 485.60 |
| 2004-03-10 | 480.80 |
| 2004-03-11 | 470.04 |
| 2004-03-12 | 467.57 |
| 2004-03-15 | 463.55 |
| 2004-03-16 | 468.82 |
| 2004-03-17 | 467.39 |
| 2004-03-18 | 470.08 |
| 2004-03-19 | 469.46 |
| 2004-03-22 | 459.90 |
| 2004-03-23 | 461.25 |
| 2004-03-24 | 457.26 |
| 2004-03-25 | 463.29 |
| 2004-03-26 | 459.58 |
| 2004-03-29 | 463.78 |
| 2004-03-30 | 464.26 |
| 2004-03-31 | 468.97 |
| 2004-04-01 | 478.83 |
| 2004-04-02 | 473.53 |
| 2004-04-05 | 470.28 |
| 2004-04-06 | 469.64 |
| 2004-04-07 | 477.19 |
| 2004-04-08 | 478.16 |
| 2004-04-09 | . |
| 2004-04-12 | 477.51 |
| 2004-04-13 | 471.09 |
| 2004-04-14 | 469.45 |
| 2004-04-15 | 470.98 |
| 2004-04-16 | 475.53 |
| 2004-04-19 | 477.48 |
| 2004-04-20 | 474.11 |
| 2004-04-21 | 470.22 |
| 2004-04-22 | 469.58 |
| 2004-04-23 | 470.35 |
| 2004-04-26 | 476.61 |
| 2004-04-27 | 480.43 |
| 2004-04-28 | 473.39 |
| 2004-04-29 | 476.99 |
| 2004-04-30 | 475.61 |
| 2004-05-03 | 478.11 |
| 2004-05-04 | 485.14 |
| 2004-05-05 | 492.00 |
| 2004-05-06 | 484.94 |
| 2004-05-07 | 478.54 |
| 2004-05-10 | 463.18 |
| 2004-05-11 | 467.81 |
| 2004-05-12 | 466.80 |
| 2004-05-13 | 469.36 |
| 2004-05-14 | 467.74 |
| 2004-05-17 | 467.78 |
| 2004-05-18 | 469.58 |
| 2004-05-19 | 478.44 |
| 2004-05-20 | 473.80 |
| 2004-05-21 | 472.82 |
| 2004-05-24 | 473.01 |
| 2004-05-25 | 476.28 |
| 2004-05-26 | 477.34 |
| 2004-05-27 | 488.74 |
| 2004-05-28 | 480.84 |
| 2004-05-31 | . |
| 2004-06-01 | 478.50 |
| 2004-06-02 | 485.36 |
| 2004-06-03 | 486.73 |
| 2004-06-04 | 489.36 |
| 2004-06-07 | 496.79 |
| 2004-06-08 | 495.55 |
| 2004-06-09 | 488.93 |
| 2004-06-10 | 488.53 |
| 2004-06-11 | . |
| 2004-06-14 | 481.83 |
| 2004-06-15 | 483.80 |
| 2004-06-16 | 482.93 |
| 2004-06-17 | 487.25 |
| 2004-06-18 | 491.33 |
| 2004-06-21 | 491.09 |
| 2004-06-22 | 485.46 |
| 2004-06-23 | 484.12 |
| 2004-06-24 | 490.05 |
| 2004-06-25 | 487.02 |
| 2004-06-28 | 490.60 |
| 2004-06-29 | 483.22 |
| 2004-06-30 | 481.34 |
| 2004-07-01 | 481.96 |
| 2004-07-02 | 488.38 |
| 2004-07-05 | . |
| 2004-07-06 | 481.56 |
| 2004-07-07 | 484.29 |
| 2004-07-08 | 489.01 |
| 2004-07-09 | 485.54 |
| 2004-07-12 | 485.11 |
| 2004-07-13 | 479.73 |
| 2004-07-14 | 483.85 |
| 2004-07-15 | 475.75 |
| 2004-07-16 | 478.23 |
| 2004-07-19 | 473.88 |
| 2004-07-20 | 476.09 |
| 2004-07-21 | 474.50 |
| 2004-07-22 | 470.91 |
| 2004-07-23 | 465.00 |
| 2004-07-26 | 462.34 |
| 2004-07-27 | 462.40 |
| 2004-07-28 | 462.72 |
| 2004-07-29 | 466.49 |
| 2004-07-30 | 464.01 |
| 2004-08-02 | 464.01 |
| 2004-08-03 | 468.37 |
| 2004-08-04 | 463.24 |
| 2004-08-05 | 462.35 |
| 2004-08-06 | 461.44 |
| 2004-08-09 | 456.95 |
| 2004-08-10 | 460.94 |
| 2004-08-11 | 454.73 |
| 2004-08-12 | 455.79 |
| 2004-08-13 | 458.84 |
| 2004-08-16 | 461.83 |
| 2004-08-17 | 462.44 |
| 2004-08-18 | 456.90 |
| 2004-08-19 | 462.26 |
| 2004-08-20 | 459.18 |
| 2004-08-23 | 458.57 |
| 2004-08-24 | 455.39 |
| 2004-08-25 | 454.24 |
| 2004-08-26 | 458.27 |
| 2004-08-27 | 458.49 |
| 2004-08-30 | 457.97 |
| 2004-08-31 | 459.56 |
| 2004-09-01 | 465.03 |
| 2004-09-02 | 463.97 |
| 2004-09-03 | 464.70 |
| 2004-09-06 | . |
| 2004-09-07 | 469.72 |
| 2004-09-08 | 470.38 |
| 2004-09-09 | 468.56 |
| 2004-09-10 | 474.42 |
| 2004-09-13 | 475.53 |
| 2004-09-14 | 474.02 |
| 2004-09-15 | 468.74 |
| 2004-09-16 | 467.26 |
| 2004-09-17 | 469.25 |
| 2004-09-20 | 468.37 |
| 2004-09-21 | 477.97 |
| 2004-09-22 | 474.31 |
| 2004-09-23 | 471.12 |
| 2004-09-24 | 468.36 |
| 2004-09-27 | 465.92 |
| 2004-09-28 | 470.25 |
| 2004-09-29 | 472.94 |
| 2004-09-30 | 472.17 |
| 2004-10-01 | 476.84 |
| 2004-10-04 | 476.30 |
| 2004-10-05 | 477.39 |
| 2004-10-06 | 477.21 |
| 2004-10-07 | 472.05 |
| 2004-10-08 | 475.23 |
| 2004-10-11 | 472.02 |
| 2004-10-12 | 465.74 |
| 2004-10-13 | 467.88 |
| 2004-10-14 | 468.37 |
| 2004-10-15 | 469.68 |
| 2004-10-18 | 471.15 |
| 2004-10-19 | 475.53 |
| 2004-10-20 | 475.43 |
| 2004-10-21 | 477.76 |
| 2004-10-22 | 477.93 |
| 2004-10-25 | 477.88 |
| 2004-10-26 | 479.39 |
| 2004-10-27 | 483.36 |
| 2004-10-28 | 486.83 |
| 2004-10-29 | 481.68 |
| 2004-11-01 | 486.37 |
| 2004-11-02 | 489.64 |
| 2004-11-03 | 499.31 |
| 2004-11-04 | 504.19 |
| 2004-11-05 | 510.96 |
| 2004-11-08 | 511.32 |
| 2004-11-09 | 507.51 |
| 2004-11-10 | 511.80 |
| 2004-11-11 | 516.40 |
| 2004-11-12 | 520.09 |
| 2004-11-15 | 518.24 |
| 2004-11-16 | 518.06 |
| 2004-11-17 | 524.55 |
| 2004-11-18 | 522.61 |
| 2004-11-19 | 521.09 |
| 2004-11-22 | 515.61 |
| 2004-11-23 | 514.68 |
| 2004-11-24 | 516.24 |
| 2004-11-25 | . |
| 2004-11-26 | 524.05 |
| 2004-11-29 | 522.21 |
| 2004-11-30 | 516.68 |
| 2004-12-01 | 519.69 |
| 2004-12-02 | 521.04 |
| 2004-12-03 | 525.01 |
| 2004-12-06 | 522.95 |
| 2004-12-07 | 526.34 |
| 2004-12-08 | 518.61 |
| 2004-12-09 | 518.70 |
| 2004-12-10 | 518.69 |
| 2004-12-13 | 525.66 |
| 2004-12-14 | 527.59 |
| 2004-12-15 | 533.58 |
| 2004-12-16 | 527.16 |
| 2004-12-17 | 521.37 |
| 2004-12-20 | 532.15 |
| 2004-12-21 | 527.93 |
| 2004-12-22 | 532.77 |
| 2004-12-23 | 537.74 |
| 2004-12-24 | . |
| 2004-12-27 | 540.80 |
| 2004-12-28 | 540.43 |
| 2004-12-29 | 541.08 |
| 2004-12-30 | 542.36 |
| 2004-12-31 | 540.57 |
| 2005-01-03 | 542.51 |
| 2005-01-04 | 534.47 |
| 2005-01-05 | 529.50 |
| 2005-01-06 | 527.16 |
| 2005-01-07 | 521.43 |
| 2005-01-10 | 524.14 |
| 2005-01-11 | 524.29 |
| 2005-01-12 | 526.29 |
| 2005-01-13 | 524.14 |
| 2005-01-14 | 523.45 |
| 2005-01-17 | . |
| 2005-01-18 | 523.22 |
| 2005-01-19 | 525.77 |
| 2005-01-20 | 519.77 |
| 2005-01-21 | 520.89 |
| 2005-01-24 | 524.58 |
| 2005-01-25 | 521.40 |
| 2005-01-26 | 526.78 |
| 2005-01-27 | 526.44 |
#2005-01-28| 522.58
#2005-01-31| 525.25
#2005-02-01| 525.10
#2005-02-02| 526.42
#2005-02-03| 523.39
#2005-02-04| 525.63
#2005-02-07| 523.02
#2005-02-08| 521.90
#2005-02-09| 522.30
#2005-02-10| 527.44
#2005-02-11| 531.23
#2005-02-14| 535.15
#2005-02-15| 537.10
#2005-02-16| 534.48
#2005-02-17| 539.10
#2005-02-18| 541.77
#2005-02-21| .
#2005-02-22| 551.31
#2005-02-23| 545.69
#2005-02-24| 546.54
#2005-02-25| 550.52
#2005-02-28| 554.96
#2005-03-01| 555.25
#2005-03-02| 553.97
#2005-03-03| 552.61
#2005-03-04| 560.27
#2005-03-07| 556.38
#2005-03-08| 561.69
#2005-03-09| 559.20
#2005-03-10| 561.22
#2005-03-11| 565.21
#2005-03-14| 559.80
#2005-03-15| 561.67
#2005-03-16| 562.62
#2005-03-17| 559.04
#2005-03-18| 550.96
#2005-03-21| 547.20
#2005-03-22| 548.16
#2005-03-23| 539.95
#2005-03-24| 539.08
#2005-03-25| .
#2005-03-28| 535.88
#2005-03-29| 538.72
#2005-03-30| 540.67
#2005-03-31| 541.62
#2005-04-01| 540.81
#2005-04-04| 530.55
#2005-04-05| 535.74
#2005-04-06| 541.07
#2005-04-07| 545.55
#2005-04-08| 543.54
#2005-04-11| 548.02
#2005-04-12| 542.30
#2005-04-13| 545.12
#2005-04-14| 540.85
#2005-04-15| 545.54
#2005-04-18| 542.55
#2005-04-19| 548.45
#2005-04-20| 547.56
#2005-04-21| 548.20
#2005-04-22| 550.06
#2005-04-25| 544.84
#2005-04-26| 545.65
#2005-04-27| 539.31
#2005-04-28| 538.85
#2005-04-29| 541.54
#2005-05-02| 541.72
#2005-05-03| 543.92
#2005-05-04| 552.96
#2005-05-05| 549.98
#2005-05-06| 549.90
#2005-05-09| 547.30
#2005-05-10| 542.55
#2005-05-11| 540.71
#2005-05-12| 539.15
#2005-05-13| 535.96
#2005-05-16| 535.00
#2005-05-17| 536.19
#2005-05-18| 540.48
#2005-05-19| 541.03
#2005-05-20| 536.64
#2005-05-23| 540.25
#2005-05-24| 544.23
#2005-05-25| 546.53
#2005-05-26| 546.62
#2005-05-27| 548.85
#2005-05-30| .
#2005-05-31| 541.45
#2005-06-01| 545.81
#2005-06-02| 547.90
#2005-06-03| 546.20
#2005-06-06| 545.71
#2005-06-07| 549.91
#2005-06-08| 551.42
#2005-06-09| 546.25
#2005-06-10| 541.89
#2005-06-13| 539.85
#2005-06-14| 540.10
#2005-06-15| 541.78
#2005-06-16| 540.48
#2005-06-17| 546.03
#2005-06-20| 539.66
#2005-06-21| 545.25
#2005-06-22| 544.36
#2005-06-23| 540.36
#2005-06-24| 537.69
#2005-06-27| 537.48
#2005-06-28| 534.70
#2005-06-29| 538.22
#2005-06-30| 537.82
#2005-07-01| 533.60
#2005-07-04| .
#2005-07-05| 531.10
#2005-07-06| 533.85
#2005-07-07| 531.83
#2005-07-08| 534.52
#2005-07-11| 544.14
#2005-07-12| 547.60
#2005-07-13| 547.28
#2005-07-14| 552.07
#2005-07-15| 549.95
#2005-07-18| 550.80
#2005-07-19| 547.63
#2005-07-20| 551.20
#2005-07-21| 555.20
#2005-07-22| 554.90
#2005-07-25| 553.54
#2005-07-26| 553.60
#2005-07-27| 557.26
#2005-07-28| 564.14
#2005-07-29| 566.49
#2005-08-01| 571.04
#2005-08-02| 576.74
#2005-08-03| 580.66
#2005-08-04| 579.21
#2005-08-05| 575.84
#2005-08-08| 580.36
#2005-08-09| 580.34
#2005-08-10| 586.62
#2005-08-11| 589.61
#2005-08-12| 587.64
#2005-08-15| 583.85
#2005-08-16| 581.77
#2005-08-17| 581.60
#2005-08-18| 572.52
#2005-08-19| 574.30
#2005-08-22| 576.63
#2005-08-23| 569.73
#2005-08-24| 570.14
#2005-08-25| 569.47
#2005-08-26| 569.00
#2005-08-29| 567.08
#2005-08-30| 562.59
#2005-08-31| 572.50
#2005-09-01| 584.95
#2005-09-02| 587.92
#2005-09-05| .
#2005-09-06| 591.08
#2005-09-07| 596.14
#2005-09-08| 594.27
#2005-09-09| 596.51
#2005-09-12| 591.87
#2005-09-13| 587.44
#2005-09-14| 593.03
#2005-09-15| 589.15
#2005-09-16| 592.50
#2005-09-19| 589.07
#2005-09-20| 592.25
#2005-09-21| 589.57
#2005-09-22| 582.89
#2005-09-23| 582.12
#2005-09-26| 585.72
#2005-09-27| 584.07
#2005-09-28| 588.86
#2005-09-29| 585.12
#2005-09-30| 592.28
#2005-10-03| 594.22
#2005-10-04| 598.57
#2005-10-05| 599.07
#2005-10-06| 601.28
#2005-10-07| 599.27
#2005-10-10| 596.48
#2005-10-11| 596.26
#2005-10-12| 594.19
#2005-10-13| 583.35
#2005-10-14| 590.13
#2005-10-17| 588.21
#2005-10-18| 586.83
#2005-10-19| 579.22
#2005-10-20| 585.83
#2005-10-21| 586.12
#2005-10-24| 590.31
#2005-10-25| 597.92
#2005-10-26| 598.60
#2005-10-27| 597.25
#2005-10-28| 592.41
#2005-10-31| 599.08
#2005-11-01| 604.45
#2005-11-02| 612.10
#2005-11-03| 616.96
#2005-11-04| 606.35
#2005-11-07| 609.47
#2005-11-08| 608.04
#2005-11-09| 605.50
#2005-11-10| 608.21
#2005-11-11| 614.55
#2005-11-14| 610.54
#2005-11-15| 608.61
#2005-11-16| 602.31
#2005-11-17| 610.45
#2005-11-18| 617.51
#2005-11-21| 620.95
#2005-11-22| 621.06
#2005-11-23| 626.22
#2005-11-24| .
#2005-11-25| 625.19
#2005-11-28| 622.58
#2005-11-29| 621.59
#2005-11-30| 619.71
#2005-12-01| 626.87
#2005-12-02| 631.83
#2005-12-05| 636.01
#2005-12-06| 640.38
#2005-12-07| 635.72
#2005-12-08| 639.36
#2005-12-09| 639.44
#2005-12-12| 645.05
#2005-12-13| 643.53
#2005-12-14| 645.50
#2005-12-15| 635.85
#2005-12-16| 639.27
#2005-12-19| 640.39
#2005-12-20| 633.01
#2005-12-21| 631.59
#2005-12-22| 630.67
#2005-12-23| 629.01
#2005-12-26| .
#2005-12-27| 632.48
#2005-12-28| 635.90
#2005-12-29| 637.63
#2005-12-30| 633.54
#2006-01-02| .
#2006-01-03| 649.19
#2006-01-04| 664.49
#2006-01-05| 664.23
#2006-01-06| 670.37
#2006-01-09| 666.13
#2006-01-10| 660.67
#2006-01-11| 668.69
#2006-01-12| 669.20
#2006-01-13| 670.72
#2006-01-16| .
#2006-01-17| 668.63
#2006-01-18| 666.05
#2006-01-19| 669.04
#2006-01-20| 661.92
#2006-01-23| 674.62
#2006-01-24| 673.57
#2006-01-25| 672.39
#2006-01-26| 675.81
#2006-01-27| 672.78
#2006-01-30| 669.07
#2006-01-31| 674.05
#2006-02-01| 674.79
#2006-02-02| 670.17
#2006-02-03| 669.33
#2006-02-06| 667.72
#2006-02-07| 666.14
#2006-02-08| 666.23
#2006-02-09| 668.78
#2006-02-10| 666.36
#2006-02-13| 667.77
#2006-02-14| 664.62
#2006-02-15| 659.08
#2006-02-16| 666.77
#2006-02-17| 667.29
#2006-02-20| .
#2006-02-21| 675.86
#2006-02-22| 676.22
#2006-02-23| 675.18
#2006-02-24| 668.72
#2006-02-27| 670.63
#2006-02-28| 666.96
#2006-03-01| 674.40
#2006-03-02| 673.62
#2006-03-03| 677.52
#2006-03-06| 678.70
#2006-03-07| 667.09
#2006-03-08| 666.16
#2006-03-09| 666.51
#2006-03-10| 671.59
#2006-03-13| 679.54
#2006-03-14| 686.11
#2006-03-15| 685.46
#2006-03-16| 690.43
#2006-03-17| 693.53
#2006-03-20| 696.12
#2006-03-21| 689.79
#2006-03-22| 690.18
#2006-03-23| 679.83
#2006-03-24| 684.13
#2006-03-27| 681.15
#2006-03-28| 684.77
#2006-03-29| 679.53
#2006-03-30| 690.87
#2006-03-31| 685.86
#2006-04-03| 691.25
#2006-04-04| 698.23
#2006-04-05| 703.51
#2006-04-06| 702.87
#2006-04-07| 696.34
#2006-04-10| 696.36
#2006-04-11| 691.10
#2006-04-12| 688.97
#2006-04-13| 691.40
#2006-04-14| .
#2006-04-17| 703.95
#2006-04-18| 701.78
#2006-04-19| 711.40
#2006-04-20| 709.66
#2006-04-21| 714.99
#2006-04-24| 716.28
#2006-04-25| 714.55
#2006-04-26| 717.84
#2006-04-27| 724.27
#2006-04-28| 731.49
#2006-05-01| 735.83
#2006-05-02| 738.56
#2006-05-03| 728.15
#2006-05-04| 735.15
#2006-05-05| 746.98
#2006-05-08| 749.53
#2006-05-09| 755.85
#2006-05-10| 755.93
#2006-05-11| 757.78
#2006-05-12| 751.62
#2006-05-15| 738.22
#2006-05-16| 740.90
#2006-05-17| 717.38
#2006-05-18| 712.03
#2006-05-19| 705.88
#2006-05-22| 695.99
#2006-05-23| 709.35
#2006-05-24| 696.04
#2006-05-25| 696.04
#2006-05-26| 708.46
#2006-05-29| .
#2006-05-30| 706.51
#2006-05-31| 709.87
#2006-06-01| 709.20
#2006-06-02| 720.93
#2006-06-05| 722.27
#2006-06-06| 698.52
#2006-06-07| 699.41
#2006-06-08| 673.97
#2006-06-09| 685.04
#2006-06-12| 673.05
#2006-06-13| 656.21
#2006-06-14| 661.22
#2006-06-15| 674.97
#2006-06-16| 671.97
#2006-06-19| 672.21
#2006-06-20| 676.52
#2006-06-21| 681.22
#2006-06-22| 682.22
#2006-06-23| 679.78
#2006-06-26| 678.57
#2006-06-27| 675.63
#2006-06-28| 674.72
#2006-06-29| 684.30
#2006-06-30| 707.50
#2006-07-03| 714.70
#2006-07-04| .
#2006-07-05| 703.37
#2006-07-06| 709.63
#2006-07-07| 710.44
#2006-07-10| 709.58
#2006-07-11| 707.71
#2006-07-12| 706.47
#2006-07-13| 698.79
#2006-07-14| 687.73
#2006-07-17| 679.77
#2006-07-18| 673.29
#2006-07-19| 688.70
#2006-07-20| 697.90
#2006-07-21| 697.07
#2006-07-24| 705.50
#2006-07-25| 705.09
#2006-07-26| 707.39
#2006-07-27| 719.69
#2006-07-28| 729.47
#2006-07-31| 729.77
#2006-08-01| 727.15
#2006-08-02| 728.82
#2006-08-03| 718.37
#2006-08-04| 731.53
#2006-08-07| 721.95
#2006-08-08| 719.96
#2006-08-09| 730.20
#2006-08-10| 718.48
#2006-08-11| 719.19
#2006-08-14| 722.82
#2006-08-15| 736.37
#2006-08-16| 745.04
#2006-08-17| 747.04
#2006-08-18| 741.63
#2006-08-21| 745.96
#2006-08-22| 741.30
#2006-08-23| 740.20
#2006-08-24| 741.25
#2006-08-25| 738.54
#2006-08-28| 743.07
#2006-08-29| 746.42
#2006-08-30| 753.18
#2006-08-31| 749.44
#2006-09-01| 751.23
#2006-09-04| .
#2006-09-05| 753.82
#2006-09-06| 747.49
#2006-09-07| 739.91
#2006-09-08| 739.80
#2006-09-11| 735.61
#2006-09-12| 742.46
#2006-09-13| 742.39
#2006-09-14| 743.08
#2006-09-15| 740.28
#2006-09-18| 746.64
#2006-09-19| 746.33
#2006-09-20| 755.66
#2006-09-21| 757.37
#2006-09-22| 760.33
#2006-09-25| 755.82
#2006-09-26| 761.82
#2006-09-27| 764.58
#2006-09-28| 762.85
#2006-09-29| 760.76
#2006-10-02| 763.89
#2006-10-03| 763.13
#2006-10-04| 764.11
#2006-10-05| 768.86
#2006-10-06| 764.74
#2006-10-09| 767.55
#2006-10-10| 769.93
#2006-10-11| 769.92
#2006-10-12| 773.07
#2006-10-13| 768.46
#2006-10-16| 768.97
#2006-10-17| 763.21
#2006-10-18| 767.47
#2006-10-19| 774.47
#2006-10-20| 777.68
#2006-10-23| 777.46
#2006-10-24| 774.00
#2006-10-25| 777.97
#2006-10-26| 782.56
#2006-10-27| 789.28
#2006-10-30| 786.04
#2006-10-31| 782.33
#2006-11-01| 786.70
#2006-11-02| 788.25
#2006-11-03| 786.73
#2006-11-06| 794.29
#2006-11-07| 804.13
#2006-11-08| 796.69
#2006-11-09| 798.71
#2006-11-10| 801.81
#2006-11-13| 800.05
#2006-11-14| 798.35
#2006-11-15| 801.75
#2006-11-16| 801.80
#2006-11-17| 800.10
#2006-11-20| 802.30
#2006-11-21| 804.44
#2006-11-22| 813.55
#2006-11-23| .
#2006-11-24| 813.35
#2006-11-27| 802.63
#2006-11-28| 797.48
#2006-11-29| 807.33
#2006-11-30| 807.60
#2006-12-01| 806.20
#2006-12-04| 809.71
#2006-12-05| 809.15
#2006-12-06| 815.22
#2006-12-07| 819.63
#2006-12-08| 817.90
#2006-12-11| 816.22
#2006-12-12| 823.73
#2006-12-13| 822.78
#2006-12-14| 825.61
#2006-12-15| 821.61
#2006-12-18| 823.01
#2006-12-19| 822.78
#2006-12-20| 823.97
#2006-12-21| 824.67
#2006-12-22| 819.88
#2006-12-25| .
#2006-12-26| 818.67
#2006-12-27| 823.78
#2006-12-28| 824.38
#2006-12-29| 824.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 834.86
#2007-01-04| 830.20
#2007-01-05| 822.93
#2007-01-08| 819.70
#2007-01-09| 819.74
#2007-01-10| 815.27
#2007-01-11| 824.06
#2007-01-12| 830.20
#2007-01-15| .
#2007-01-16| 834.33
#2007-01-17| 838.90
#2007-01-18| 836.81
#2007-01-19| 839.99
#2007-01-22| 836.91
#2007-01-23| 842.70
#2007-01-24| 842.07
#2007-01-25| 843.04
#2007-01-26| 828.72
#2007-01-29| 834.28
#2007-01-30| 839.03
#2007-01-31| 842.14
#2007-02-01| 852.84
#2007-02-02| 854.45
#2007-02-05| 852.86
#2007-02-06| 856.40
#2007-02-07| 862.05
#2007-02-08| 852.75
#2007-02-09| 855.49
#2007-02-12| 850.15
#2007-02-13| 849.94
#2007-02-14| 862.06
#2007-02-15| 867.07
#2007-02-16| 869.55
#2007-02-19| .
#2007-02-20| 867.65
#2007-02-21| 856.71
#2007-02-22| 857.62
#2007-02-23| 863.51
#2007-02-26| 861.18
#2007-02-27| 837.70
#2007-02-28| 827.50
#2007-03-01| 824.80
#2007-03-02| 828.65
#2007-03-05| 815.53
#2007-03-06| 824.29
#2007-03-07| 835.26
#2007-03-08| 840.10
#2007-03-09| 837.61
#2007-03-12| 840.15
#2007-03-13| 835.84
#2007-03-14| 817.35
#2007-03-15| 829.40
#2007-03-16| 834.78
#2007-03-19| 843.77
#2007-03-20| 846.88
#2007-03-21| 852.24
#2007-03-22| 867.21
#2007-03-23| 864.76
#2007-03-26| 859.80
#2007-03-27| 855.65
#2007-03-28| 850.61
#2007-03-29| 854.29
#2007-03-30| 852.28
#2007-04-02| 856.18
#2007-04-03| 862.27
#2007-04-04| 862.99
#2007-04-05| 870.77
#2007-04-06| .
#2007-04-09| 862.73
#2007-04-10| 874.38
#2007-04-11| 871.77
#2007-04-12| 871.55
#2007-04-13| 877.62
#2007-04-16| 888.26
#2007-04-17| 887.18
#2007-04-18| 895.54
#2007-04-19| 896.85
#2007-04-20| 906.94
#2007-04-23| 908.81
#2007-04-24| 909.85
#2007-04-25| 919.01
#2007-04-26| 919.73
#2007-04-27| 916.61
#2007-04-30| 916.14
#2007-05-01| 910.43
#2007-05-02| 912.29
#2007-05-03| 906.89
#2007-05-04| 915.61
#2007-05-07| 917.27
#2007-05-08| 903.25
#2007-05-09| 909.78
#2007-05-10| 903.72
#2007-05-11| 908.87
#2007-05-14| 905.66
#2007-05-15| 909.85
#2007-05-16| 905.41
#2007-05-17| 899.53
#2007-05-18| 905.70
#2007-05-21| 901.86
#2007-05-22| 898.85
#2007-05-23| 909.22
#2007-05-24| 899.08
#2007-05-25| 902.08
#2007-05-28| .
#2007-05-29| 906.37
#2007-05-30| 903.44
#2007-05-31| 909.89
#2007-06-01| 913.45
#2007-06-04| 914.71
#2007-06-05| 910.83
#2007-06-06| 899.68
#2007-06-07| 882.97
#2007-06-08| 875.66
#2007-06-11| 878.77
#2007-06-12| 873.49
#2007-06-13| 869.28
#2007-06-14| 881.92
#2007-06-15| 892.91
#2007-06-18| 892.15
#2007-06-19| 889.79
#2007-06-20| 893.63
#2007-06-21| 880.51
#2007-06-22| 879.90
#2007-06-25| 879.26
#2007-06-26| 873.95
#2007-06-27| 869.10
#2007-06-28| 879.68
#2007-06-29| 888.35
#2007-07-02| 898.03
#2007-07-03| 899.95
#2007-07-04| .
#2007-07-05| 897.34
#2007-07-06| 901.13
#2007-07-09| 905.25
#2007-07-10| 907.41
#2007-07-11| 908.61
#2007-07-12| 910.88
#2007-07-13| 912.53
#2007-07-16| 915.95
#2007-07-17| 909.39
#2007-07-18| 898.11
#2007-07-19| 907.76
#2007-07-20| 900.08
#2007-07-23| 896.64
#2007-07-24| 890.88
#2007-07-25| 871.31
#2007-07-26| 854.58
#2007-07-27| 853.69
#2007-07-30| 857.97
#2007-07-31| 874.59
#2007-08-01| 876.33
#2007-08-02| 863.22
#2007-08-03| 861.56
#2007-08-06| 863.72
#2007-08-07| 869.00
#2007-08-08| 888.68
#2007-08-09| 871.56
#2007-08-10| 847.47
#2007-08-13| 852.07
#2007-08-14| 837.44
#2007-08-15| 839.25
#2007-08-16| 814.08
#2007-08-17| 835.49
#2007-08-20| 838.11
#2007-08-21| 841.28
#2007-08-22| 850.24
#2007-08-23| 852.91
#2007-08-24| 861.80
#2007-08-27| 866.15
#2007-08-28| 856.33
#2007-08-29| 857.59
#2007-08-30| 858.69
#2007-08-31| 865.99
#2007-09-03| .
#2007-09-04| 871.61
#2007-09-05| 864.73
#2007-09-06| 866.56
#2007-09-07| 859.97
#2007-09-10| 855.00
#2007-09-11| 865.47
#2007-09-12| 872.16
#2007-09-13| 877.64
#2007-09-14| 866.36
#2007-09-17| 859.00
#2007-09-18| 867.18
#2007-09-19| 892.72
#2007-09-20| 893.23
#2007-09-21| 892.29
#2007-09-24| 892.18
#2007-09-25| 888.79
#2007-09-26| 889.69
#2007-09-27| 891.22
#2007-09-28| 900.18
#2007-10-01| 910.01
#2007-10-02| 909.16
#2007-10-03| 909.52
#2007-10-04| 908.52
#2007-10-05| 910.26
#2007-10-08| 907.36
#2007-10-09| 912.28
#2007-10-10| 919.11
#2007-10-11| 924.25
#2007-10-12| 917.63
#2007-10-15| 919.43
#2007-10-16| 905.85
#2007-10-17| 908.74
#2007-10-18| 912.96
#2007-10-19| 902.78
#2007-10-22| 889.83
#2007-10-23| 898.01
#2007-10-24| 893.23
#2007-10-25| 903.42
#2007-10-26| 911.05
#2007-10-29| 913.74
#2007-10-30| 909.94
#2007-10-31| 920.53
#2007-11-01| 907.18
#2007-11-02| 899.38
#2007-11-05| 893.51
#2007-11-06| 906.23
#2007-11-07| 908.12
#2007-11-08| 903.00
#2007-11-09| 890.06
#2007-11-12| 886.99
#2007-11-13| 894.42
#2007-11-14| 909.96
#2007-11-15| 902.39
#2007-11-16| 895.25
#2007-11-19| 873.45
#2007-11-20| 884.33
#2007-11-21| 865.89
#2007-11-22| .
#2007-11-23| 890.24
#2007-11-26| 889.17
#2007-11-27| 896.15
#2007-11-28| 907.06
#2007-11-29| 915.97
#2007-11-30| 917.03
#2007-12-03| 906.66
#2007-12-04| 908.14
#2007-12-05| 913.87
#2007-12-06| 910.87
#2007-12-07| 916.17
#2007-12-10| 925.80
#2007-12-11| 918.94
#2007-12-12| 916.09
#2007-12-13| 891.94
#2007-12-14| 885.55
#2007-12-17| 871.36
#2007-12-18| 865.34
#2007-12-19| 856.96
#2007-12-20| 856.28
#2007-12-21| 862.74
#2007-12-24| 861.62
#2007-12-25| .
#2007-12-26| 867.21
#2007-12-27| 877.93
#2007-12-28| 886.55
#2007-12-31| 884.13
#2008-01-01| .
#2008-01-02| 895.21
#2008-01-03| 880.68
#2008-01-04| 867.39
#2008-01-07| 857.77
#2008-01-08| 875.31
#2008-01-09| 874.87
#2008-01-10| 875.43
#2008-01-11| 867.52
#2008-01-14| 877.89
#2008-01-15| 857.04
#2008-01-16| 836.99
#2008-01-17| 828.35
#2008-01-18| 817.35
#2008-01-21| .
#2008-01-22| 799.58
#2008-01-23| 790.65
#2008-01-24| 827.69
#2008-01-25| 823.22
#2008-01-28| 817.48
#2008-01-29| 828.51
#2008-01-30| 825.31
#2008-01-31| 830.98
#2008-02-01| 848.58
#2008-02-04| 838.08
#2008-02-05| 805.23
#2008-02-06| 812.42
#2008-02-07| 793.07
#2008-02-08| 794.28
#2008-02-11| 785.86
#2008-02-12| 808.92
#2008-02-13| 803.52
#2008-02-14| 806.37
#2008-02-15| 798.10
#2008-02-18| .
#2008-02-19| 807.57
#2008-02-20| 794.02
#2008-02-21| 808.60
#2008-02-22| 811.11
#2008-02-25| 825.20
#2008-02-26| 841.73
#2008-02-27| 859.64
#2008-02-28| 857.37
#2008-02-29| 853.93
#2008-03-03| 840.63
#2008-03-04| 833.41
#2008-03-05| 839.77
#2008-03-06| 838.50
#2008-03-07| 832.93
#2008-03-10| 823.63
#2008-03-11| 826.23
#2008-03-12| 844.14
#2008-03-13| 850.16
#2008-03-14| 841.02
#2008-03-17| 817.00
#2008-03-18| 840.41
#2008-03-19| 837.17
#2008-03-20| 821.02
#2008-03-21| .
#2008-03-24| 811.33
#2008-03-25| 848.81
#2008-03-26| 854.49
#2008-03-27| 866.85
#2008-03-28| 860.04
#2008-03-31| 867.04
#2008-04-01| 878.46
#2008-04-02| 888.50
#2008-04-03| 881.96
#2008-04-04| 896.27
#2008-04-07| 895.16
#2008-04-08| 888.72
#2008-04-09| 877.74
#2008-04-10| 873.09
#2008-04-11| 865.12
#2008-04-14| 855.54
#2008-04-15| 856.49
#2008-04-16| 871.53
#2008-04-17| 858.73
#2008-04-18| 868.67
#2008-04-21| 879.10
#2008-04-22| 876.72
#2008-04-23| 868.51
#2008-04-24| 868.10
#2008-04-25| 875.70
#2008-04-28| 883.44
#2008-04-29| 875.01
#2008-04-30| 874.48
#2008-05-01| 869.04
#2008-05-02| 878.65
#2008-05-05| 881.74
#2008-05-06| 874.98
#2008-05-07| 877.29
#2008-05-08| 877.03
#2008-05-09| 870.50
#2008-05-12| 869.32
#2008-05-13| 874.81
#2008-05-14| 873.16
#2008-05-15| 882.96
#2008-05-16| 886.49
#2008-05-19| 894.29
#2008-05-20| 889.27
#2008-05-21| 892.00
#2008-05-22| 889.84
#2008-05-23| 883.49
#2008-05-26| .
#2008-05-27| 873.23
#2008-05-28| 872.36
#2008-05-29| 872.60
#2008-05-30| 872.57
#2008-06-02| 879.90
#2008-06-03| 881.52
#2008-06-04| 876.48
#2008-06-05| 882.23
#2008-06-06| 877.65
#2008-06-09| 869.40
#2008-06-10| 850.43
#2008-06-11| 841.87
#2008-06-12| 839.56
#2008-06-13| 839.02
#2008-06-16| 842.56
#2008-06-17| 844.39
#2008-06-18| 839.84
#2008-06-19| 831.15
#2008-06-20| 829.69
#2008-06-23| 813.79
#2008-06-24| 820.55
#2008-06-25| 823.76
#2008-06-26| 820.83
#2008-06-27| 816.55
#2008-06-30| 826.67
#2008-07-01| 810.87
#2008-07-02| 812.20
#2008-07-03| 804.13
#2008-07-04| .
#2008-07-07| 797.03
#2008-07-08| 793.83
#2008-07-09| 808.36
#2008-07-10| 798.04
#2008-07-11| 786.20
#2008-07-14| 788.99
#2008-07-15| 785.86
#2008-07-16| 779.59
#2008-07-17| 798.69
#2008-07-18| 805.58
#2008-07-21| 810.00
#2008-07-22| 814.35
#2008-07-23| 819.04
#2008-07-24| 817.72
#2008-07-25| 811.60
#2008-07-28| 811.11
#2008-07-29| 805.49
#2008-07-30| 815.30
#2008-07-31| 819.38
#2008-08-01| 818.92
#2008-08-04| 814.01
#2008-08-05| 819.91
#2008-08-06| 819.73
#2008-08-07| 816.65
#2008-08-08| 808.00
#2008-08-11| 817.18
#2008-08-12| 808.26
#2008-08-13| 795.83
#2008-08-14| 797.56
#2008-08-15| 794.81
#2008-08-18| 792.12
#2008-08-19| 781.88
#2008-08-20| 778.88
#2008-08-21| 777.23
#2008-08-22| 780.08
#2008-08-25| 777.56
#2008-08-26| 777.37
#2008-08-27| 777.68
#2008-08-28| 791.26
#2008-08-29| 795.01
#2008-09-01| .
#2008-09-02| 796.05
#2008-09-03| 789.88
#2008-09-04| 771.17
#2008-09-05| 760.43
#2008-09-08| 770.31
#2008-09-09| 767.84
#2008-09-10| 757.25
#2008-09-11| 747.57
#2008-09-12| 767.06
#2008-09-15| 747.12
#2008-09-16| 726.01
#2008-09-17| 720.56
#2008-09-18| 729.37
#2008-09-19| 766.63
#2008-09-22| 766.45
#2008-09-23| 761.47
#2008-09-24| 753.53
#2008-09-25| 770.96
#2008-09-26| 755.43
#2008-09-29| 716.74
#2008-09-30| 714.16
#2008-10-01| 720.50
#2008-10-02| 708.81
#2008-10-03| 725.62
#2008-10-06| 674.20
#2008-10-07| 671.96
#2008-10-08| 640.66
#2008-10-09| 613.71
#2008-10-10| 573.46
#2008-10-13| 630.62
#2008-10-14| 658.39
#2008-10-15| 623.19
#2008-10-16| 604.30
#2008-10-17| 637.75
#2008-10-20| 639.57
#2008-10-21| 636.95
#2008-10-22| 608.31
#2008-10-23| 602.56
#2008-10-24| 585.57
#2008-10-27| 563.09
#2008-10-28| 564.74
#2008-10-29| 611.84
#2008-10-30| 606.66
#2008-10-31| 622.56
#2008-11-03| 632.23
#2008-11-04| 654.81
#2008-11-05| 632.56
#2008-11-06| 598.87
#2008-11-07| 605.91
#2008-11-10| 614.12
#2008-11-11| 589.26
#2008-11-12| 573.06
#2008-11-13| 569.15
#2008-11-14| 578.45
#2008-11-17| 557.75
#2008-11-18| 558.34
#2008-11-19| 540.24
#2008-11-20| 513.72
#2008-11-21| 498.42
#2008-11-24| 538.06
#2008-11-25| 547.00
#2008-11-26| 543.23
#2008-11-27| .
#2008-11-28| 567.02
#2008-12-01| 540.96
#2008-12-02| 544.63
#2008-12-03| 545.96
#2008-12-04| 552.87
#2008-12-05| 534.51
#2008-12-08| 569.73
#2008-12-09| 569.60
#2008-12-10| 567.20
#2008-12-11| 569.00
#2008-12-12| 566.03
#2008-12-15| 565.55
#2008-12-16| 575.47
#2008-12-17| 605.84
#2008-12-18| 617.13
#2008-12-19| 585.12
#2008-12-22| 586.08
#2008-12-23| 591.23
#2008-12-24| 597.00
#2008-12-25| .
#2008-12-26| 599.55
#2008-12-29| 623.42
#2008-12-30| 624.34
#2008-12-31| 617.36
#2009-01-01| .
#2009-01-02| 613.54
#2009-01-05| 620.71
#2009-01-06| 612.92
#2009-01-07| 623.44
#2009-01-08| 624.99
#2009-01-09| 610.93
#2009-01-12| 596.06
#2009-01-13| 585.33
#2009-01-14| 571.85
#2009-01-15| 568.32
#2009-01-16| 576.94
#2009-01-19| .
#2009-01-20| 550.95
#2009-01-21| 548.87
#2009-01-22| 548.80
#2009-01-23| 538.37
#2009-01-26| 559.76
#2009-01-27| 557.70
#2009-01-28| 563.56
#2009-01-29| 549.83
#2009-01-30| 543.65
#2009-02-02| 529.51
#2009-02-03| 543.20
#2009-02-04| 539.33
#2009-02-05| 525.17
#2009-02-06| 525.64
#2009-02-09| 534.68
#2009-02-10| 533.98
#2009-02-11| 528.92
#2009-02-12| 524.04
#2009-02-13| 530.44
#2009-02-16| .
#2009-02-17| 503.27
#2009-02-18| 502.79
#2009-02-19| 508.87
#2009-02-20| 492.42
#2009-02-23| 492.09
#2009-02-24| 483.63
#2009-02-25| 481.35
#2009-02-26| 488.11
#2009-02-27| 485.99
#2009-03-02| 457.21
#2009-03-03| 447.83
#2009-03-04| 457.84
#2009-03-05| 451.71
#2009-03-06| 452.38
#2009-03-09| 447.64
#2009-03-10| 472.37
#2009-03-11| 477.19
#2009-03-12| 471.06
#2009-03-13| 479.37
#2009-03-16| 493.64
#2009-03-17| 492.92
#2009-03-18| 497.19
#2009-03-19| 520.39
#2009-03-20| 517.86
#2009-03-23| 529.85
#2009-03-24| 529.22
#2009-03-25| 536.65
#2009-03-26| 534.71
#2009-03-27| 518.24
#2009-03-30| 501.73
#2009-03-31| 526.03
#2009-04-01| 530.46
#2009-04-02| 554.01
#2009-04-03| 541.36
#2009-04-06| 536.76
#2009-04-07| 531.09
#2009-04-08| 531.34
#2009-04-09| 537.97
#2009-04-10| .
#2009-04-13| 544.37
#2009-04-14| 546.70
#2009-04-15| 540.74
#2009-04-16| 550.41
#2009-04-17| 545.56
#2009-04-20| 530.42
#2009-04-21| 533.73
#2009-04-22| 535.29
#2009-04-23| 533.37
#2009-04-24| 552.50
#2009-04-27| 555.21
#2009-04-28| 546.06
#2009-04-29| 562.74
#2009-04-30| 569.45
#2009-05-01| 570.38
#2009-05-04| 583.59
#2009-05-05| 580.58
#2009-05-06| 583.23
#2009-05-07| 587.11
#2009-05-08| 598.59
#2009-05-11| 602.60
#2009-05-12| 601.51
#2009-05-13| 592.18
#2009-05-14| 599.53
#2009-05-15| 601.90
#2009-05-18| 603.22
#2009-05-19| 614.28
#2009-05-20| 623.89
#2009-05-21| 621.08
#2009-05-22| 619.38
#2009-05-25| .
#2009-05-26| 623.08
#2009-05-27| 621.46
#2009-05-28| 614.42
#2009-05-29| 624.94
#2009-06-01| 621.83
#2009-06-02| 638.06
#2009-06-03| 628.45
#2009-06-04| 632.88
#2009-06-05| 622.16
#2009-06-08| 615.02
#2009-06-09| 621.12
#2009-06-10| 627.84
#2009-06-11| 636.85
#2009-06-12| 636.95
#2009-06-15| 617.75
#2009-06-16| 617.94
#2009-06-17| 608.18
#2009-06-18| 618.05
#2009-06-19| 621.67
#2009-06-22| 608.44
#2009-06-23| 616.43
#2009-06-24| 623.97
#2009-06-25| 607.65
#2009-06-26| 616.73
#2009-06-29| 624.48
#2009-06-30| 619.13
#2009-07-01| 631.54
#2009-07-02| 615.68
#2009-07-03| .
#2009-07-06| 611.65
#2009-07-07| 612.57
#2009-07-08| 603.95
#2009-07-09| 610.09
#2009-07-10| 601.51
#2009-07-13| 609.47
#2009-07-14| 613.89
#2009-07-15| 631.87
#2009-07-16| 639.49
#2009-07-17| 643.48
#2009-07-20| 652.61
#2009-07-21| 656.56
#2009-07-22| 656.06
#2009-07-23| 669.01
#2009-07-24| 665.39
#2009-07-27| 668.84
#2009-07-28| 665.86
#2009-07-29| 662.85
#2009-07-30| 674.79
#2009-07-31| 685.99
#2009-08-03| 700.81
#2009-08-04| 695.47
#2009-08-05| 691.58
#2009-08-06| 695.91
#2009-08-07| 693.11
#2009-08-10| 689.01
#2009-08-11| 683.93
#2009-08-12| 688.38
#2009-08-13| 695.41
#2009-08-14| 695.35
#2009-08-17| 678.19
#2009-08-18| 687.22
#2009-08-19| 697.29
#2009-08-20| 703.55
#2009-08-21| 718.57
#2009-08-24| 725.20
#2009-08-25| 727.62
#2009-08-26| 718.30
#2009-08-27| 716.90
#2009-08-28| 731.80
#2009-08-31| 731.00
#2009-09-01| 719.25
#2009-09-02| 710.82
#2009-09-03| 711.49
#2009-09-04| 713.66
#2009-09-07| .
#2009-09-08| 737.81
#2009-09-09| 742.50
#2009-09-10| 743.79
#2009-09-11| 750.35
#2009-09-14| 750.72
#2009-09-15| 746.55
#2009-09-16| 759.92
#2009-09-17| 765.77
#2009-09-18| 767.40
#2009-09-21| 760.32
#2009-09-22| 772.28
#2009-09-23| 773.92
#2009-09-24| 762.53
#2009-09-25| 757.30
#2009-09-28| 760.73
#2009-09-29| 758.02
#2009-09-30| 760.38
#2009-10-01| 750.22
#2009-10-02| 742.04
#2009-10-05| 744.39
#2009-10-06| 764.09
#2009-10-07| 756.44
#2009-10-08| 765.09
#2009-10-09| 763.94
#2009-10-12| 777.15
#2009-10-13| 770.36
#2009-10-14| 785.53
#2009-10-15| 786.24
#2009-10-16| 777.00
#2009-10-19| 792.20
#2009-10-20| 791.07
#2009-10-21| 795.71
#2009-10-22| 791.08
#2009-10-23| 787.12
#2009-10-26| 773.56
#2009-10-27| 773.88
#2009-10-28| 761.49
#2009-10-29| 772.82
#2009-10-30| 762.12
#2009-11-02| 766.67
#2009-11-03| 749.72
#2009-11-04| 765.60
#2009-11-05| 770.29
#2009-11-06| 771.31
#2009-11-09| 788.93
#2009-11-10| 786.15
#2009-11-11| 788.11
#2009-11-12| 780.91
#2009-11-13| 781.20
#2009-11-16| 795.08
#2009-11-17| 781.08
#2009-11-18| 787.24
#2009-11-19| 769.98
#2009-11-20| 767.66
#2009-11-23| 790.46
#2009-11-24| 786.86
#2009-11-25| 796.15
#2009-11-26| .
#2009-11-27| 783.32
#2009-11-30| 775.74
#2009-12-01| 792.80
#2009-12-02| 794.40
#2009-12-03| 801.64
#2009-12-04| 797.06
#2009-12-07| 789.22
#2009-12-08| 776.46
#2009-12-09| 770.42
#2009-12-10| 775.56
#2009-12-11| 770.16
#2009-12-14| 775.09
#2009-12-15| 770.44
#2009-12-16| 782.82
#2009-12-17| 769.13
#2009-12-18| 766.76
#2009-12-21| 773.43
#2009-12-22| 778.07
#2009-12-23| 785.72
#2009-12-24| 786.23
#2009-12-25| .
#2009-12-28| 790.93
#2009-12-29| 794.38
#2009-12-30| 781.04
#2009-12-31| 786.48
#2010-01-01| .
#2010-01-04| 802.07
#2010-01-05| 795.55
#2010-01-06| 794.89
#2010-01-07| 792.77
#2010-01-08| 800.22
#2010-01-11| 810.60
#2010-01-12| 804.76
#2010-01-13| 802.85
#2010-01-14| 809.32
#2010-01-15| 800.26
#2010-01-18| .
#2010-01-19| 801.30
#2010-01-20| 787.72
#2010-01-21| 784.75
#2010-01-22| 779.24
#2010-01-25| 774.75
#2010-01-26| 772.52
#2010-01-27| 771.16
#2010-01-28| 763.44
#2010-01-29| 762.99
#2010-02-01| 765.12
#2010-02-02| 773.83
#2010-02-03| 772.46
#2010-02-04| 750.98
#2010-02-05| 729.03
#2010-02-08| 740.27
#2010-02-09| 738.59
#2010-02-10| 739.16
#2010-02-11| 741.24
#2010-02-12| 740.78
#2010-02-15| .
#2010-02-16| 754.69
#2010-02-17| 759.86
#2010-02-18| 766.00
#2010-02-19| 768.51
#2010-02-22| 771.05
#2010-02-23| 764.96
#2010-02-24| 771.97
#2010-02-25| 762.84
#2010-02-26| 776.60
#2010-03-01| 776.03
#2010-03-02| 788.66
#2010-03-03| 796.96
#2010-03-04| 795.12
#2010-03-05| 800.12
#2010-03-08| 803.72
#2010-03-09| 801.39
#2010-03-10| 807.37
#2010-03-11| 805.80
#2010-03-12| 811.27
#2010-03-15| 807.37
#2010-03-16| 819.31
#2010-03-17| 822.62
#2010-03-18| 816.59
#2010-03-19| 815.80
#2010-03-22| 816.86
#2010-03-23| 819.62
#2010-03-24| 810.46
#2010-03-25| 812.63
#2010-03-26| 809.81
#2010-03-29| 814.01
#2010-03-30| 813.34
#2010-03-31| 824.99
#2010-04-01| 834.13
#2010-04-02| .
#2010-04-05| 823.35
#2010-04-06| 816.82
#2010-04-07| 809.79
#2010-04-08| 804.34
#2010-04-09| 818.44
#2010-04-12| 829.54
#2010-04-13| 827.07
#2010-04-14| 834.78
#2010-04-15| 837.61
#2010-04-16| 826.44
#2010-04-19| 818.06
#2010-04-20| 821.15
#2010-04-21| 816.20
#2010-04-22| 800.47
#2010-04-23| 808.66
#2010-04-26| 810.56
#2010-04-27| 794.05
#2010-04-28| 776.50
#2010-04-29| 789.53
#2010-04-30| 788.05
#2010-05-03| 780.48
#2010-05-04| 759.29
#2010-05-05| 743.83
#2010-05-06| 741.00
#2010-05-07| 716.62
#2010-05-10| 751.80
#2010-05-11| 753.83
#2010-05-12| 762.90
#2010-05-13| 758.29
#2010-05-14| 732.88
#2010-05-17| 727.50
#2010-05-18| 734.05
#2010-05-19| 710.11
#2010-05-20| 696.92
#2010-05-21| 695.36
#2010-05-24| 689.58
#2010-05-25| 673.57
#2010-05-26| 684.51
#2010-05-27| 699.23
#2010-05-28| 702.68
#2010-05-31| .
#2010-06-01| 704.39
#2010-06-02| 705.92
#2010-06-03| 715.22
#2010-06-04| 698.74
#2010-06-07| 696.30
#2010-06-08| 697.24
#2010-06-09| 711.11
#2010-06-10| 718.14
#2010-06-11| 718.61
#2010-06-14| 732.67
#2010-06-15| 737.57
#2010-06-16| 739.78
#2010-06-17| 748.02
#2010-06-18| 747.70
#2010-06-21| 756.38
#2010-06-22| 751.63
#2010-06-23| 739.62
#2010-06-24| 737.49
#2010-06-25| 737.79
#2010-06-28| 751.43
#2010-06-29| 731.18
#2010-06-30| 734.14
#2010-07-01| 728.32
#2010-07-02| 725.32
#2010-07-05| .
#2010-07-06| 741.47
#2010-07-07| 748.40
#2010-07-08| 758.15
#2010-07-09| 759.09
#2010-07-12| 758.14
#2010-07-13| 773.04
#2010-07-14| 775.74
#2010-07-15| 780.95
#2010-07-16| 763.48
#2010-07-19| 758.15
#2010-07-20| 756.75
#2010-07-21| 757.02
#2010-07-22| 770.97
#2010-07-23| 763.36
#2010-07-26| 768.92
#2010-07-27| 767.11
#2010-07-28| 771.67
#2010-07-29| 777.93
#2010-07-30| 771.09
#2010-08-02| 792.50
#2010-08-03| 793.22
#2010-08-04| 787.73
#2010-08-05| 788.61
#2010-08-06| 791.72
#2010-08-09| 792.71
#2010-08-10| 782.10
#2010-08-11| 767.30
#2010-08-12| 772.78
#2010-08-13| 772.92
#2010-08-16| 782.50
#2010-08-17| 788.45
#2010-08-18| 790.51
#2010-08-19| 790.72
#2010-08-20| 774.41
#2010-08-23| 774.64
#2010-08-24| 771.96
#2010-08-25| 767.40
#2010-08-26| 775.57
#2010-08-27| 779.12
#2010-08-30| 784.18
#2010-08-31| 790.15
#2010-09-01| 805.72
#2010-09-02| 809.24
#2010-09-03| 814.15
#2010-09-06| .
#2010-09-07| 813.72
#2010-09-08| 817.66
#2010-09-09| 820.73
#2010-09-10| 815.61
#2010-09-13| 828.53
#2010-09-14| 838.62
#2010-09-15| 829.78
#2010-09-16| 818.46
#2010-09-17| 816.83
#2010-09-20| 831.08
#2010-09-21| 827.42
#2010-09-22| 834.45
#2010-09-23| 829.35
#2010-09-24| 837.98
#2010-09-27| 834.53
#2010-09-28| 839.72
#2010-09-29| 838.50
#2010-09-30| 835.53
#2010-10-01| 835.54
#2010-10-04| 832.82
#2010-10-05| 847.49
#2010-10-06| 854.67
#2010-10-07| 855.03
#2010-10-08| 858.31
#2010-10-11| 858.20
#2010-10-12| 861.57
#2010-10-13| 872.81
#2010-10-14| 876.48
#2010-10-15| 872.46
#2010-10-18| 878.54
#2010-10-19| 861.00
#2010-10-20| 874.70
#2010-10-21| 875.14
#2010-10-22| 861.11
#2010-10-25| 869.56
#2010-10-26| 853.05
#2010-10-27| 847.61
#2010-10-28| 854.75
#2010-10-29| 853.41
#2010-11-01| 848.85
#2010-11-02| 866.67
#2010-11-03| 862.27
#2010-11-04| 888.05
#2010-11-05| 891.60
#2010-11-08| 886.12
#2010-11-09| 888.65
#2010-11-10| 871.04
#2010-11-11| 869.01
#2010-11-12| 863.85
#2010-11-15| 863.64
#2010-11-16| 850.17
#2010-11-17| 852.48
#2010-11-18| 861.37
#2010-11-19| 856.20
#2010-11-22| 855.98
#2010-11-23| 837.97
#2010-11-24| 844.97
#2010-11-25| .
#2010-11-26| 839.86
#2010-11-29| 831.23
#2010-11-30| 825.19
#2010-12-01| 832.04
#2010-12-02| 849.79
#2010-12-03| 861.95
#2010-12-06| 852.36
#2010-12-07| 860.56
#2010-12-08| 859.39
#2010-12-09| 865.82
#2010-12-10| 867.12
#2010-12-13| 879.87
#2010-12-14| 886.88
#2010-12-15| 889.51
#2010-12-16| 881.49
#2010-12-17| 877.87
#2010-12-20| 882.16
#2010-12-21| 893.22
#2010-12-22| 897.63
#2010-12-23| 895.73
#2010-12-24| .
#2010-12-27| 890.48
#2010-12-28| 900.58
#2010-12-29| 901.83
#2010-12-30| 898.69
#2010-12-31| 903.19
#2011-01-03| 909.18
#2011-01-04| 897.16
#2011-01-05| 881.38
#2011-01-06| 883.86
#2011-01-07| 879.19
#2011-01-10| 867.33
#2011-01-11| 873.28
#2011-01-12| 888.73
#2011-01-13| 888.25
#2011-01-14| 888.55
#2011-01-17| .
#2011-01-18| 898.88
#2011-01-19| 891.35
#2011-01-20| 876.72
#2011-01-21| 891.34
#2011-01-24| 906.72
#2011-01-25| 908.72
#2011-01-26| 912.74
#2011-01-27| 906.20
#2011-01-28| 905.37
#2011-01-31| 900.66
#2011-02-01| 910.05
#2011-02-02| 912.97
#2011-02-03| 902.61
#2011-02-04| 898.98
#2011-02-07| 902.99
#2011-02-08| 906.18
#2011-02-09| 902.57
#2011-02-10| 893.94
#2011-02-11| 895.12
#2011-02-14| 897.71
#2011-02-15| 902.86
#2011-02-16| 904.99
#2011-02-17| 919.48
#2011-02-18| 921.03
#2011-02-21| .
#2011-02-22| 919.36
#2011-02-23| 923.12
#2011-02-24| 920.70
#2011-02-25| 922.82
#2011-02-28| 932.73
#2011-03-01| 932.58
#2011-03-02| 937.06
#2011-03-03| 935.30
#2011-03-04| 932.17
#2011-03-07| 929.44
#2011-03-08| 924.08
#2011-03-09| 919.46
#2011-03-10| 907.55
#2011-03-11| 905.65
#2011-03-14| 897.83
#2011-03-15| 879.28
#2011-03-16| 873.64
#2011-03-17| 892.74
#2011-03-18| 895.36
#2011-03-21| 910.94
#2011-03-22| 913.00
#2011-03-23| 915.05
#2011-03-24| 924.21
#2011-03-25| 920.85
#2011-03-28| 920.46
#2011-03-29| 915.99
#2011-03-30| 918.96
#2011-03-31| 921.87
#2011-04-01| 919.72
#2011-04-04| 927.90
#2011-04-05| 925.61
#2011-04-06| 934.35
#2011-04-07| 936.15
#2011-04-08| 942.34
#2011-04-11| 942.30
#2011-04-12| 944.17
#2011-04-13| 947.39
#2011-04-14| 947.92
#2011-04-15| 949.79
#2011-04-18| 933.07
#2011-04-19| 944.68
#2011-04-20| 967.53
#2011-04-21| 981.94
#2011-04-22| .
#2011-04-25| 982.28
#2011-04-26| 989.07
#2011-04-27| 985.41
#2011-04-28|1002.15
#2011-04-29|1010.92
#2011-05-02|1018.07
#2011-05-03|1019.37
#2011-05-04|1015.38
#2011-05-05|1001.36
#2011-05-06|1005.41
#2011-05-09| 996.06
#2011-05-10|1001.56
#2011-05-11|1001.04
#2011-05-12| 997.48
#2011-05-13| 994.99
#2011-05-16|1002.32
#2011-05-17| 987.61
#2011-05-18| 999.36
#2011-05-19| 997.97
#2011-05-20|1000.55
#2011-05-23| 979.97
#2011-05-24| 986.88
#2011-05-25| 993.19
#2011-05-26|1000.58
#2011-05-27|1020.88
#2011-05-30| .
#2011-05-31|1031.90
#2011-06-01|1038.61
#2011-06-02|1035.67
#2011-06-03|1031.99
#2011-06-06|1024.73
#2011-06-07|1016.61
#2011-06-08|1004.96
#2011-06-09|1002.98
#2011-06-10| 990.16
#2011-06-13| 996.67
#2011-06-14| 997.18
#2011-06-15| 981.68
#2011-06-16| 972.60
#2011-06-17| 974.31
#2011-06-20| 974.72
#2011-06-21| 981.38
#2011-06-22| 982.87
#2011-06-23| 960.91
#2011-06-24| 961.00
#2011-06-27| 963.70
#2011-06-28| 971.11
#2011-06-29| 979.42
#2011-06-30| 986.44
#2011-07-01| 987.16
#2011-07-04| .
#2011-07-05| 991.67
#2011-07-06| 989.66
#2011-07-07| 988.18
#2011-07-08| 986.41
#2011-07-11| 972.73
#2011-07-12| 968.59
#2011-07-13| 982.86
#2011-07-14| 980.33
#2011-07-15| 975.19
#2011-07-18| 953.27
#2011-07-19| 962.58
#2011-07-20| 973.23
#2011-07-21| 987.49
#2011-07-22| 989.39
#2011-07-25| 998.51
#2011-07-26| 998.35
#2011-07-27| 985.79
#2011-07-28| 977.40
#2011-07-29| 981.82
#2011-08-01| 990.76
#2011-08-02| 961.55
#2011-08-03| 955.60
#2011-08-04| 915.97
#2011-08-05| 905.31
#2011-08-08| 870.72
#2011-08-09| 899.88
#2011-08-10| 879.63
#2011-08-11| 878.91
#2011-08-12| 903.94
#2011-08-15| 907.84
#2011-08-16| 901.64
#2011-08-17| 906.07
#2011-08-18| 870.32
#2011-08-19| 860.10
#2011-08-22| 868.62
#2011-08-23| 878.21
#2011-08-24| 890.44
#2011-08-25| 881.59
#2011-08-26| 871.00
#2011-08-29| 881.77
#2011-08-30| 885.34
#2011-08-31| 912.68
#2011-09-01| 923.11
#2011-09-02| 910.23
#2011-09-05| .
#2011-09-06| 830.06
#2011-09-07| 848.36
#2011-09-08| 843.34
#2011-09-09| 815.07
#2011-09-12| 795.53
#2011-09-13| 807.85
#2011-09-14| 817.18
#2011-09-15| 829.70
#2011-09-16| 829.22
#2011-09-19| 805.53
#2011-09-20| 820.59
#2011-09-21| 810.99
#2011-09-22| 774.46
#2011-09-23| 778.06
#2011-09-26| 792.08
#2011-09-27| 825.80
#2011-09-28| 819.68
#2011-09-29| 831.88
#2011-09-30| 806.05
#2011-10-03| 792.86
#2011-10-04| 781.84
#2011-10-05| 789.88
#2011-10-06| 810.98
#2011-10-07| 817.12
#2011-10-10| 837.05
#2011-10-11| 834.93
#2011-10-12| 855.33
#2011-10-13| 839.54
#2011-10-14| 853.91
#2011-10-17| 843.66
#2011-10-18| 835.61
#2011-10-19| 841.31
#2011-10-20| 837.10
#2011-10-21| 865.40
#2011-10-24| 871.00
#2011-10-25| 863.02
#2011-10-26| 859.81
#2011-10-27| 900.06
#2011-10-28| 904.86
#2011-10-31| 878.39
#2011-11-01| 837.61
#2011-11-02| 850.07
#2011-11-03| 858.36
#2011-11-04| 852.70
#2011-11-07| 841.55
#2011-11-08| 850.58
#2011-11-09| 827.38
#2011-11-10| 822.13
#2011-11-11| 842.15
#2011-11-14| 835.05
#2011-11-15| 825.59
#2011-11-16| 828.12
#2011-11-17| 820.55
#2011-11-18| 817.19
#2011-11-21| 795.96
#2011-11-22| 794.55
#2011-11-23| 780.59
#2011-11-24| .
#2011-11-25| 771.13
#2011-11-28| 798.89
#2011-11-29| 801.60
#2011-11-30| 830.36
#2011-12-01| 831.57
#2011-12-02| 830.69
#2011-12-05| 835.38
#2011-12-06| 830.82
#2011-12-07| 831.79
#2011-12-08| 823.47
#2011-12-09| 835.27
#2011-12-12| 817.94
#2011-12-13| 812.56
#2011-12-14| 796.10
#2011-12-15| 812.29
#2011-12-16| 811.46
#2011-12-19| 813.62
#2011-12-20| 827.69
#2011-12-21| 823.07
#2011-12-22| 827.70
#2011-12-23| 833.72
#2011-12-26| .
#2011-12-27| 835.80
#2011-12-28| 829.15
#2011-12-29| 829.21
#2011-12-30| 841.49
#2012-01-02| .
#2012-01-03| 860.72
#2012-01-04| 851.16
#2012-01-05| 839.13
#2012-01-06| 833.83
#2012-01-09| 833.89
#2012-01-10| 845.37
#2012-01-11| 835.52
#2012-01-12| 845.98
#2012-01-13| 835.44
#2012-01-16| .
#2012-01-17| 848.41
#2012-01-18| 861.45
#2012-01-19| 878.61
#2012-01-20| 872.88
#2012-01-23| 881.41
#2012-01-24| 877.68
#2012-01-25| 869.69
#2012-01-26| 885.72
#2012-01-27| 875.85
#2012-01-30| 866.94
#2012-01-31| 867.75
#2012-02-01| 888.21
#2012-02-02| 886.53
#2012-02-03| 895.64
#2012-02-06| 891.42
#2012-02-07| 901.91
#2012-02-08| 901.73
#2012-02-09| 905.52
#2012-02-10| 893.06
#2012-02-13| 901.96
#2012-02-14| 894.69
#2012-02-15| 896.20
#2012-02-16| 896.21
#2012-02-17| 907.08
#2012-02-20| .
#2012-02-21| 913.84
#2012-02-22| 906.82
#2012-02-23| 913.57
#2012-02-24| 922.00
#2012-02-27| 918.54
#2012-02-28| 917.49
#2012-02-29| 912.55
#2012-03-01| 912.30
#2012-03-02| 907.06
#2012-03-05| 908.57
#2012-03-06| 885.01
#2012-03-07| 893.23
#2012-03-08| 915.68
#2012-03-09| 910.65
#2012-03-12| 911.10
#2012-03-13| 919.55
#2012-03-14| 914.40
#2012-03-15| 926.58
#2012-03-16| 935.08
#2012-03-19| 938.66
#2012-03-20| 932.52
#2012-03-21| 929.67
#2012-03-22| 922.82
#2012-03-23| 926.97
#2012-03-26| 938.26
#2012-03-27| 935.78
#2012-03-28| 931.35
#2012-03-29| 921.09
#2012-03-30| 932.81
#2012-04-02| 942.83
#2012-04-03| 940.86
#2012-04-04| 912.40
#2012-04-05| 908.78
#2012-04-06| .
#2012-04-09| 909.18
#2012-04-10| 894.68
#2012-04-11| 898.25
#2012-04-12| 911.92
#2012-04-13| 897.80
#2012-04-16| 902.02
#2012-04-17| 919.99
#2012-04-18| 914.93
#2012-04-19| 921.11
#2012-04-20| 930.15
#2012-04-23| 913.26
#2012-04-24| 921.37
#2012-04-25| 925.48
#2012-04-26| 927.48
#2012-04-27| 930.06
#2012-04-30| 926.48
#2012-05-01| 926.12
#2012-05-02| 922.75
#2012-05-03| 921.22
#2012-05-04| 912.01
#2012-05-07| 906.74
#2012-05-08| 893.52
#2012-05-09| 883.75
#2012-05-10| 885.12
#2012-05-11| 888.02
#2012-05-14| 869.18
#2012-05-15| 862.96
#2012-05-16| 861.32
#2012-05-17| 858.12
#2012-05-18| 847.93
#2012-05-21| 854.81
#2012-05-22| 866.60
#2012-05-23| 843.64
#2012-05-24| 847.38
#2012-05-25| 844.98
#2012-05-28| .
#2012-05-29| 853.27
#2012-05-30| 840.17
#2012-05-31| 831.30
#2012-06-01| 820.27
#2012-06-04| 819.71
#2012-06-05| 818.09
#2012-06-06| 836.54
#2012-06-07| 847.39
#2012-06-08| 840.89
#2012-06-11| 842.75
#2012-06-12| 845.04
#2012-06-13| 854.96
#2012-06-14| 852.22
#2012-06-15| 855.64
#2012-06-18| 855.39
#2012-06-19| 874.71
#2012-06-20| 875.01
#2012-06-21| 865.99
#2012-06-22| 858.25
#2012-06-25| 847.14
#2012-06-26| 847.37
#2012-06-27| 852.48
#2012-06-28| 848.43
#2012-06-29| 878.60
#2012-07-02| 877.33
#2012-07-03| 890.83
#2012-07-04| .
#2012-07-05| 876.13
#2012-07-06| 867.15
#2012-07-09| 863.72
#2012-07-10| 863.90
#2012-07-11| 860.79
#2012-07-12| 851.79
#2012-07-13| 860.71
#2012-07-16| 862.12
#2012-07-17| 862.12
#2012-07-18| 874.04
#2012-07-19| 881.13
#2012-07-20| 869.02
#2012-07-23| 850.88
#2012-07-24| 847.68
#2012-07-25| 851.96
#2012-07-26| 876.40
#2012-07-27| 893.20
#2012-07-30| 889.59
#2012-07-31| 894.05
#2012-08-01| 892.52
#2012-08-02| 882.43
#2012-08-03| 903.58
#2012-08-06| 910.02
#2012-08-07| 910.46
#2012-08-08| 906.49
#2012-08-09| 909.12
#2012-08-10| 906.70
#2012-08-13| 906.10
#2012-08-14| 908.99
#2012-08-15| 906.62
#2012-08-16| 914.27
#2012-08-17| 911.34
#2012-08-20| 911.87
#2012-08-21| 922.98
#2012-08-22| 916.73
#2012-08-23| 921.47
#2012-08-24| 919.25
#2012-08-27| 921.02
#2012-08-28| 915.51
#2012-08-29| 912.58
#2012-08-30| 904.83
#2012-08-31| 914.31
#2012-09-03| .
#2012-09-04| 908.31
#2012-09-05| 916.26
#2012-09-06| 931.60
#2012-09-07| 944.37
#2012-09-10| 939.35
#2012-09-11| 944.32
#2012-09-12| 946.18
#2012-09-13| 948.69
#2012-09-14| 970.16
#2012-09-17| 967.36
#2012-09-18| 961.52
#2012-09-19| 966.67
#2012-09-20| 958.20
#2012-09-21| 966.18
#2012-09-24| 960.28
#2012-09-25| 963.77
#2012-09-26| 945.95
#2012-09-27| 949.57
#2012-09-28| 943.24
#2012-10-01| 961.76
#2012-10-02| 964.18
#2012-10-03| 960.02
#2012-10-04| 969.61
#2012-10-05| 979.32
#2012-10-08| 970.68
#2012-10-09| 964.22
#2012-10-10| 960.72
#2012-10-11| 968.63
#2012-10-12| 971.36
#2012-10-15| 975.74
#2012-10-16| 991.89
#2012-10-17|1000.17
#2012-10-18| 999.44
#2012-10-19| 990.48
#2012-10-22| 991.44
#2012-10-23| 966.71
#2012-10-24| 967.39
#2012-10-25| 964.11
#2012-10-26| 962.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.27
#2012-11-01| 973.29
#2012-11-02| 971.97
#2012-11-05| 967.22
#2012-11-06| 973.26
#2012-11-07| 964.01
#2012-11-08| 963.46
#2012-11-09| 962.22
#2012-11-12| 959.75
#2012-11-13| 962.56
#2012-11-14| 957.51
#2012-11-15| 948.64
#2012-11-16| 932.70
#2012-11-19| 959.92
#2012-11-20| 955.89
#2012-11-21| 961.23
#2012-11-22| .
#2012-11-23| 981.74
#2012-11-26| 977.94
#2012-11-27| 979.07
#2012-11-28| 983.79
#2012-11-29| 998.43
#2012-11-30|1000.00
#2012-12-03|1004.24
#2012-12-04|1004.59
#2012-12-05|1003.77
#2012-12-06|1008.18
#2012-12-07|1006.78
#2012-12-10|1010.24
#2012-12-11|1015.24
#2012-12-12|1017.00
#2012-12-13|1017.51
#2012-12-14|1017.09
#2012-12-17|1020.76
#2012-12-18|1028.89
#2012-12-19|1035.49
#2012-12-20|1031.01
#2012-12-21|1022.17
#2012-12-24|1023.73
#2012-12-25|1023.73
#2012-12-26|1025.41
#2012-12-27|1021.47
#2012-12-28|1016.79
#2012-12-31|1014.41
#2013-01-01|1014.41
#2013-01-02|1016.13
#2013-01-03|1034.49
#2013-01-04|1037.19
#2013-01-07|1040.34
#2013-01-08|1040.74
#2013-01-09|1049.25
#2013-01-10|1060.14
#2013-01-11|1071.11
#2013-01-14|1067.79
#2013-01-15|1064.65
#2013-01-16|1065.60
#2013-01-17|1080.42
#2013-01-18|1069.72
#2013-01-21|1069.49
#2013-01-22|1065.84
#2013-01-23|1080.19
#2013-01-24|1087.28
#2013-01-25|1096.33
#2013-01-28|1095.14
#2013-01-29|1096.60
#2013-01-30|1098.65
#2013-01-31|1100.82
#2013-02-01|1115.89
#2013-02-04|1100.70
#2013-02-05|1105.68
#2013-02-06|1108.31
#2013-02-07|1086.96
#2013-02-08|1096.22
#2013-02-11|1095.03
#2013-02-12|1102.14
#2013-02-13|1106.58
#2013-02-14|1103.77
#2013-02-15|1104.28
#2013-02-18|1104.25
#2013-02-19|1114.71
#2013-02-20|1120.80
#2013-02-21|1097.15
#2013-02-22|1101.33
#2013-02-25|1108.12
#2013-02-26|1093.07
#2013-02-27|1100.50
#2013-02-28|1111.62
#2013-03-01|1097.85
#2013-03-04|1099.87
#2013-03-05|1117.88
#2013-03-06|1109.85
#2013-03-07|1119.12
#2013-03-08|1113.98
#2013-03-11| .
#2013-03-12|1128.31
#2013-03-13|1117.99
#2013-03-14|1130.32
#2013-03-15|1148.11
#2013-03-18|1135.11
#2013-03-19|1126.03
#2013-03-20|1136.40
#2013-03-21|1125.43
#2013-03-22|1127.64
#2013-03-25|1122.47
#2013-03-26|1124.99
#2013-03-27|1117.64
#2013-03-28|1130.21
#2013-03-29| .
#2013-04-01|1129.14
#2013-04-02|1139.41
#2013-04-03|1139.65
#2013-04-04|1122.95
#2013-04-05|1120.95
#2013-04-08|1128.72
#2013-04-09|1124.67
#2013-04-10|1145.95
#2013-04-11|1154.96
#2013-04-12|1148.88
#2013-04-15|1152.76
#2013-04-16|1151.49
#2013-04-17|1119.67
#2013-04-18|1126.95
#2013-04-19|1132.31
#2013-04-22|1130.78
#2013-04-23|1144.91
#2013-04-24|1146.89
#2013-04-25|1154.43
#2013-04-26|1155.49
#2013-04-29|1169.62
#2013-04-30|1180.86
#2013-05-01|1182.26
#2013-05-02|1174.10
#2013-05-03|1180.11
#2013-05-06|1173.50
#2013-05-07|1178.68
#2013-05-08|1201.67
#2013-05-09|1195.03
#2013-05-10|1186.37
#2013-05-13|1182.03
#2013-05-14|1187.67
#2013-05-15|1191.36
#2013-05-16|1194.74
#2013-05-17|1181.81
#2013-05-20|1187.67
#2013-05-21|1188.96
#2013-05-22|1190.41
#2013-05-23|1169.66
#2013-05-24|1180.52
#2013-05-27|1177.77
#2013-05-28|1171.11
#2013-05-29|1162.93
#2013-05-30|1170.75
#2013-05-31|1154.40
#2013-06-03|1138.16
#2013-06-04|1157.25
#2013-06-05|1145.78
#2013-06-06|1138.66
#2013-06-07|1161.12
#2013-06-10|1157.44
#2013-06-11|1154.46
#2013-06-12|1160.39
#2013-06-13|1151.85
#2013-06-14|1157.07
#2013-06-17|1165.39
#2013-06-18|1167.94
#2013-06-19|1173.79
#2013-06-20|1124.49
#2013-06-21|1109.76
#2013-06-24|1084.29
#2013-06-25|1100.11
#2013-06-26|1118.53
#2013-06-27|1127.38
#2013-06-28|1131.76
#2013-07-01|1139.77
#2013-07-02|1138.79
#2013-07-03|1129.48
#2013-07-04|1142.96
#2013-07-05|1129.71
#2013-07-08|1138.59
#2013-07-09|1139.65
#2013-07-10|1149.89
#2013-07-11|1172.52
#2013-07-12|1175.49
#2013-07-15|1174.72
#2013-07-16|1175.97
#2013-07-17|1172.96
#2013-07-18|1171.64
#2013-07-19|1178.21
#2013-07-22|1184.83
#2013-07-23|1178.14
#2013-07-24|1182.67
#2013-07-25|1176.55
#2013-07-26|1172.72
#2013-07-29|1172.76
#2013-07-30|1174.14
#2013-07-31|1177.62
#2013-08-01|1171.75
#2013-08-02|1200.03
#2013-08-05|1198.67
#2013-08-06|1209.57
#2013-08-07|1208.93
#2013-08-08|1211.81
#2013-08-09|1212.32
#2013-08-12|1208.68
#2013-08-13|1204.61
#2013-08-14|1210.94
#2013-08-15|1196.79
#2013-08-16|1205.03
#2013-08-19|1203.16
#2013-08-20|1210.72
#2013-08-21|1200.51
#2013-08-22|1210.21
#2013-08-23|1220.32
#2013-08-26|1217.55
#2013-08-27|1203.78
#2013-08-28|1183.32
#2013-08-29|1169.38
#2013-08-30|1165.97
#2013-09-02|1184.31
#2013-09-03|1176.42
#2013-09-04|1180.75
#2013-09-05|1177.78
#2013-09-06|1188.58
#2013-09-09|1195.39
#2013-09-10|1207.11
#2013-09-11|1213.28
#2013-09-12|1213.63
#2013-09-13|1208.16
#2013-09-16|1218.68
#2013-09-17|1213.69
#2013-09-18|1221.53
#2013-09-19|1247.85
#2013-09-20|1247.09
#2013-09-23|1240.65
#2013-09-24|1240.01
#2013-09-25|1240.59
#2013-09-26|1241.16
#2013-09-27|1249.29
#2013-09-30|1244.76
#2013-10-01|1248.32
#2013-10-02|1241.73
#2013-10-03|1240.58
#2013-10-04|1236.26
#2013-10-07|1226.63
#2013-10-08|1220.17
#2013-10-09|1200.36
#2013-10-10|1213.81
#2013-10-11|1227.25
#2013-10-14|1229.63
#2013-10-15|1227.61
#2013-10-16|1225.53
#2013-10-17|1250.62
#2013-10-18|1261.23
#2013-10-21|1267.60
#2013-10-22|1288.50
#2013-10-23|1293.44
#2013-10-24|1296.11
#2013-10-25|1294.61
#2013-10-28|1298.42
#2013-10-29|1287.39
#2013-10-30|1289.41
#2013-10-31|1279.93
#2013-11-01|1265.84
#2013-11-04|1264.10
#2013-11-05|1257.25
#2013-11-06|1269.86
#2013-11-07|1260.53
#2013-11-08|1256.82
#2013-11-11|1267.35
#2013-11-12|1268.73
#2013-11-13|1260.13
#2013-11-14|1275.07
#2013-11-15|1278.93
#2013-11-18|1288.35
#2013-11-19|1280.66
#2013-11-20|1273.42
#2013-11-21|1269.93
#2013-11-22|1275.80
#2013-11-25|1280.05
#2013-11-26|1277.21
#2013-11-27|1277.84
#2013-11-28|1282.84
#2013-11-29|1287.01
#2013-12-02|1280.29
#2013-12-03|1261.82
#2013-12-04|1250.69
#2013-12-05|1257.96
#2013-12-06|1268.95
#2013-12-09|1272.42
#2013-12-10|1266.46
#2013-12-11|1266.07
#2013-12-12|1245.22
#2013-12-13|1240.44
#2013-12-16|1249.78
#2013-12-17|1245.06
#2013-12-18|1255.37
#2013-12-19|1262.93
#2013-12-20|1273.91
#2013-12-23|1282.22
#2013-12-24|1277.36
#2013-12-25|1277.36
#2013-12-26|1278.78
#2013-12-27|1306.40
#2013-12-30|1306.65
#2013-12-31|1302.32
#2014-01-01|1302.32
#2014-01-02|1285.84
#2014-01-03|1291.21
#2014-01-06|1291.99
#2014-01-07|1290.95
#2014-01-08|1295.58
#2014-01-09|1287.80
#2014-01-10|1307.51
#2014-01-13|1314.31
#2014-01-14|1313.49
#2014-01-15|1306.68
#2014-01-16|1313.58
#2014-01-17|1313.45
#2014-01-20|1314.05
#2014-01-21|1312.34
#2014-01-22|1311.61
#2014-01-23|1317.13
#2014-01-24|1294.22
#2014-01-27|1279.88
#2014-01-28|1286.70
#2014-01-29|1283.11
#2014-01-30|1282.77
#2014-01-31|1276.79
#2014-02-03|1267.33
#2014-02-04|1262.69
#2014-02-05|1267.57
#2014-02-06|1289.52
#2014-02-07|1305.90
#2014-02-10|1308.93
#2014-02-11|1318.15
#2014-02-12|1314.77
#2014-02-13|1323.09
#2014-02-14|1330.01
#2014-02-17|1332.70
#2014-02-18|1337.48
#2014-02-19|1338.06
#2014-02-20|1329.43
#2014-02-21|1339.40
#2014-02-24|1345.46
#2014-02-25|1350.97
#2014-02-26|1349.66
#2014-02-27|1352.28
#2014-02-28|1367.62
#2014-03-03|1337.25
#2014-03-04|1353.83
#2014-03-05|1356.68
#2014-03-06|1375.62
#2014-03-07|1363.96
#2014-03-10|1362.97
#2014-03-11|1361.34
#2014-03-12|1358.18
#2014-03-13|1348.41
#2014-03-14|1335.16
#2014-03-17|1341.02
#2014-03-18|1351.80
#2014-03-19|1348.75
#2014-03-20|1337.53
#2014-03-21|1346.33
#2014-03-24|1329.37
#2014-03-25|1341.28
#2014-03-26|1348.66
#2014-03-27|1344.90
#2014-03-28|1351.65
#2014-03-31|1370.12
#2014-04-01|1371.28
#2014-04-02|1375.22
#2014-04-03|1368.64
#2014-04-04|1367.34
#2014-04-07|1360.08
#2014-04-08|1366.99
#2014-04-09|1372.67
#2014-04-10|1378.65
#2014-04-11|1361.02
#2014-04-14|1364.42
#2014-04-15|1360.05
#2014-04-16|1364.69
#2014-04-17|1374.93
#2014-04-18|1371.10
#2014-04-21|1370.50
#2014-04-22|1382.78
#2014-04-23|1385.89
#2014-04-24|1381.97
#2014-04-25|1379.67
#2014-04-28|1382.32
#2014-04-29|1385.54
#2014-04-30|1396.87
#2014-05-01|1398.46
#2014-05-02|1395.47
#2014-05-05|1394.58
#2014-05-06|1399.23
#2014-05-07|1399.06
#2014-05-08|1401.73
#2014-05-09|1396.00
#2014-05-12|1401.06
#2014-05-13|1398.17
#2014-05-14|1407.31
#2014-05-15|1408.57
#2014-05-16|1411.06
#2014-05-19|1406.46
#2014-05-20|1404.97
#2014-05-21|1404.54
#2014-05-22|1411.21
#2014-05-23|1410.07
#2014-05-26|1415.07
#2014-05-27|1409.68
#2014-05-28|1408.88
#2014-05-29|1411.63
#2014-05-30|1411.99
#2014-06-02|1408.69
#2014-06-03|1404.89
#2014-06-04|1407.88
#2014-06-05|1407.00
#2014-06-06|1413.12
#2014-06-09|1407.30
#2014-06-10|1416.90
#2014-06-11|1410.79
#2014-06-12|1406.77
#2014-06-13|1400.38
#2014-06-16|1404.58
#2014-06-17|1400.37
#2014-06-18|1403.31
#2014-06-19|1415.60
#2014-06-20|1412.00
#2014-06-23|1406.07
#2014-06-24|1409.80
#2014-06-25|1400.08
#2014-06-26|1390.03
#2014-06-27|1398.90
#2014-06-30|1404.40
#2014-07-01|1412.17
#2014-07-02|1409.62
#2014-07-03|1416.94
#2014-07-04|1412.33
#2014-07-07|1403.44
#2014-07-08|1396.14
#2014-07-09|1395.59
#2014-07-10|1382.23
#2014-07-11|1381.61
#2014-07-14|1400.01
#2014-07-15|1394.90
#2014-07-16|1398.37
#2014-07-17|1387.68
#2014-07-18|1380.54
#2014-07-21|1381.69
#2014-07-22|1388.05
#2014-07-23|1390.17
#2014-07-24|1395.67
#2014-07-25|1381.87
#2014-07-28|1376.35
#2014-07-29|1372.56
#2014-07-30|1361.70
#2014-07-31|1348.57
#2014-08-01|1354.60
#2014-08-04|1335.13
#2014-08-05|1335.99
#2014-08-06|1327.99
#2014-08-07|1330.41
#2014-08-08|1331.66
#2014-08-11|1339.41
#2014-08-12|1336.44
#2014-08-13|1347.99
#2014-08-14|1357.44
#2014-08-15|1349.76
#2014-08-18|1360.37
#2014-08-19|1367.90
#2014-08-20|1364.25
#2014-08-21|1370.28
#2014-08-22|1363.18
#2014-08-25|1372.36
#2014-08-26|1380.41
#2014-08-27|1381.34
#2014-08-28|1372.98
#2014-08-29|1377.06
#2014-09-01|1383.11
#2014-09-02|1384.63
#2014-09-03|1391.90
#2014-09-04|1379.03
#2014-09-05|1371.97
#2014-09-08|1373.93
#2014-09-09|1370.48
#2014-09-10|1363.88
#2014-09-11|1369.75
#2014-09-12|1364.89
#2014-09-15|1363.83
#2014-09-16|1366.15
#2014-09-17|1368.48
#2014-09-18|1371.27
#2014-09-19|1364.80
#2014-09-22|1359.27
#2014-09-23|1355.43
#2014-09-24|1352.18
#2014-09-25|1343.30
#2014-09-26|1337.55
#2014-09-29|1336.66
#2014-09-30|1338.31
#2014-10-01|1327.79
#2014-10-02|1312.65
#2014-10-03|1300.92
#2014-10-06|1308.66
#2014-10-07|1291.46
#2014-10-08|1290.39
#2014-10-09|1290.39
#2014-10-10|1264.78
#2014-10-13|1266.95
#2014-10-14|1265.39
#2014-10-15|1246.11
#2014-10-16|1236.76
#2014-10-17|1264.64
#2014-10-20|1271.72
#2014-10-21|1285.25
#2014-10-22|1294.19
#2014-10-23|1298.14
#2014-10-24|1298.23
#2014-10-27|1301.39
#2014-10-28|1320.60
#2014-10-29|1325.30
#2014-10-30|1320.92
#2014-10-31|1326.94
#2014-11-03|1311.24
#2014-11-04|1316.86
#2014-11-05|1327.32
#2014-11-06|1324.91
#2014-11-07|1316.72
#2014-11-10|1328.52
#2014-11-11|1330.43
#2014-11-12|1332.87
#2014-11-13|1344.35
#2014-11-14|1339.95
#2014-11-17|1338.67
#2014-11-18|1353.72
#2014-11-19|1355.34
#2014-11-20|1357.40
#2014-11-21|1356.35
#2014-11-24|1355.62
#2014-11-25|1358.79
#2014-11-26|1365.79
#2014-11-27|1371.15
#2014-11-28|1372.18
#2014-12-01|1370.43
#2014-12-02|1359.13
#2014-12-03|1355.45
#2014-12-04|1362.75
#2014-12-05|1361.59
#2014-12-08|1354.58
#2014-12-09|1350.28
#2014-12-10|1343.91
#2014-12-11|1347.42
#2014-12-12|1333.61
#2014-12-15|1303.77
#2014-12-16|1324.57
#2014-12-17|1310.78
#2014-12-18|1328.79
#2014-12-19|1324.98
#2014-12-22|1332.52
#2014-12-23|1323.10
#2014-12-24|1324.42
#2014-12-25|1324.42
#2014-12-26|1322.14
#2014-12-29|1324.99
#2014-12-30|1316.84
#2014-12-31|1310.08
#2015-01-01|1310.08
#2015-01-02|1302.87
#2015-01-05|1288.07
#2015-01-06|1277.82
#2015-01-07|1268.47
#2015-01-08|1299.25
#2015-01-09|1301.46
#2015-01-12|1306.13
#2015-01-13|1319.53
#2015-01-14|1309.52
#2015-01-15|1343.94
#2015-01-16|1348.36
#2015-01-19|1354.22
#2015-01-20|1353.12
#2015-01-21|1349.68
#2015-01-22|1332.95
#2015-01-23|1347.64
#2015-01-26|1338.01
#2015-01-27|1346.40
#2015-01-28|1329.96
#2015-01-29|1329.16
#2015-01-30|1321.20
#2015-02-02|1321.68
#2015-02-03|1326.33
#2015-02-04|1346.82
#2015-02-05|1339.52
#2015-02-06|1345.06
#2015-02-09|1351.31
#2015-02-10|1351.39
#2015-02-11|1345.49
#2015-02-12|1347.78
#2015-02-13|1350.82
#2015-02-16|1361.03
#2015-02-17|1359.12
#2015-02-18|1355.38
#2015-02-19|1364.63
#2015-02-20|1368.19
#2015-02-23|1376.07
#2015-02-24|1376.95
#2015-02-25|1376.48
#2015-02-26|1379.56
#2015-02-27|1383.55
#2015-03-02|1377.41
#2015-03-03|1365.39
#2015-03-04|1367.36
#2015-03-05|1366.70
#2015-03-06|1356.63
#2015-03-09|1346.86
#2015-03-10|1326.57
#2015-03-11|1327.86
#2015-03-12|1334.63
#2015-03-13|1337.98
#2015-03-16|1344.75
#2015-03-17|1343.52
#2015-03-18|1363.48
#2015-03-19|1376.85
#2015-03-20|1409.35
#2015-03-23|1420.22
#2015-03-24|1422.80
#2015-03-25|1408.77
#2015-03-26|1388.80
#2015-03-27|1391.53
#2015-03-30|1396.29
#2015-03-31|1380.24
#2015-04-01|1386.95
#2015-04-02|1401.35
#2015-04-03|1411.30
#2015-04-06|1411.67
#2015-04-07|1416.57
#2015-04-08|1409.55
#2015-04-09|1416.46
#2015-04-10|1422.40
#2015-04-13|1418.13
#2015-04-14|1430.20
#2015-04-15|1426.58
#2015-04-16|1439.73
#2015-04-17|1428.20
#2015-04-20|1435.39
#2015-04-21|1443.68
#2015-04-22|1433.78
#2015-04-23|1448.56
#2015-04-24|1447.27
#2015-04-27|1453.63
#2015-04-28|1442.70
#2015-04-29|1440.54
#2015-04-30|1440.70
#2015-05-01|1449.05
#2015-05-04|1449.75
#2015-05-05|1453.03
#2015-05-06|1451.39
#2015-05-07|1439.13
#2015-05-08|1459.73
#2015-05-11|1456.68
#2015-05-12|1457.29
#2015-05-13|1471.32
#2015-05-14|1475.10
#2015-05-15|1484.00
#2015-05-18|1486.91
#2015-05-19|1476.68
#2015-05-20|1478.42
#2015-05-21|1489.14
#2015-05-22|1476.74
#2015-05-25|1474.32
#2015-05-26|1453.70
#2015-05-27|1468.05
#2015-05-28|1477.01
#2015-05-29|1457.80
#2015-06-01|1458.39
#2015-06-02|1466.93
#2015-06-03|1473.88
#2015-06-04|1472.71
#2015-06-05|1432.86
#2015-06-08|1441.53
#2015-06-09|1438.59
#2015-06-10|1461.12
#2015-06-11|1455.83
#2015-06-12|1452.77
#2015-06-15|1422.53
#2015-06-16|1434.49
#2015-06-17|1427.43
#2015-06-18|1441.56
#2015-06-19|1433.57
#2015-06-22|1464.07
#2015-06-23|1455.11
#2015-06-24|1444.96
#2015-06-25|1434.94
#2015-06-26|1434.14
#2015-06-29|1421.07
#2015-06-30|1399.92
#2015-07-01|1405.06
#2015-07-02|1413.89
#2015-07-03|1409.45
#2015-07-06|1397.87
#2015-07-07|1373.30
#2015-07-08|1385.75
#2015-07-09|1409.99
#2015-07-10|1445.87
#2015-07-13|1447.49
#2015-07-14|1461.72
#2015-07-15|1452.86
#2015-07-16|1470.82
#2015-07-17|1461.69
#2015-07-20|1463.61
#2015-07-21|1458.59
#2015-07-22|1436.51
#2015-07-23|1454.50
#2015-07-24|1445.67
#2015-07-27|1428.85
#2015-07-28|1430.94
#2015-07-29|1451.08
#2015-07-30|1442.99
#2015-07-31|1460.91
#2015-08-03|1457.92
#2015-08-04|1451.38
#2015-08-05|1446.35
#2015-08-06|1436.20
#2015-08-07|1426.94
#2015-08-10|1436.34
#2015-08-11|1428.75
#2015-08-12|1412.78
#2015-08-13|1423.96
#2015-08-14|1426.49
#2015-08-17|1430.85
#2015-08-18|1430.95
#2015-08-19|1420.48
#2015-08-20|1409.69
#2015-08-21|1378.54
#2015-08-24|1352.71
#2015-08-25|1381.44
#2015-08-26|1353.81
#2015-08-27|1369.50
#2015-08-28|1367.75
#2015-08-31|1364.89
#2015-09-01|1341.90
#2015-09-02|1332.17
#2015-09-03|1344.66
#2015-09-04|1328.50
#2015-09-07|1334.49
#2015-09-08|1340.21
#2015-09-09|1357.77
#2015-09-10|1347.65
#2015-09-11|1346.41
#2015-09-14|1341.66
#2015-09-15|1351.89
#2015-09-16|1370.47
#2015-09-17|1366.45
#2015-09-18|1363.45
#2015-09-21|1354.25
#2015-09-22|1307.47
#2015-09-23|1296.47
#2015-09-24|1284.72
#2015-09-25|1306.58
#2015-09-28|1290.83
#2015-09-29|1284.21
#2015-09-30|1306.27
#2015-10-01|1308.91
#2015-10-02|1317.66
#2015-10-05|1343.48
#2015-10-06|1357.96
#2015-10-07|1335.70
#2015-10-08|1347.90
#2015-10-09|1356.42
#2015-10-12|1362.67
#2015-10-13|1357.02
#2015-10-14|1354.72
#2015-10-15|1369.10
#2015-10-16|1377.77
#2015-10-19|1367.81
#2015-10-20|1364.44
#2015-10-21|1352.81
#2015-10-22|1358.94
#2015-10-23|1371.14
#2015-10-26|1363.99
#2015-10-27|1350.49
#2015-10-28|1362.84
#2015-10-29|1357.30
#2015-10-30|1363.18
#2015-11-02|1366.82
#2015-11-03|1357.60
#2015-11-04|1356.82
#2015-11-05|1356.67
#2015-11-06|1343.02
#2015-11-09|1330.64
#2015-11-10|1323.03
#2015-11-11|1332.09
#2015-11-12|1323.15
#2015-11-13|1305.93
#2015-11-16|1304.04
#2015-11-17|1325.24
#2015-11-18|1324.08
#2015-11-19|1334.12
#2015-11-20|1331.92
#2015-11-23|1316.46
#2015-11-24|1302.30
#2015-11-25|1311.37
#2015-11-26|1316.04
#2015-11-27|1313.88
#2015-11-30|1316.21
#2015-12-01|1316.57
#2015-12-02|1320.19
#2015-12-03|1331.68
#2015-12-04|1328.75
#2015-12-07|1332.82
#2015-12-08|1322.70
#2015-12-09|1318.60
#2015-12-10|1316.87
#2015-12-11|1303.63
#2015-12-14|1289.93
#2015-12-15|1308.78
#2015-12-16|1316.93
#2015-12-17|1314.13
#2015-12-18|1308.27
#2015-12-21|1301.32
#2015-12-22|1302.36
#2015-12-23|1322.56
#2015-12-24|1330.66
#2015-12-25|1330.66
#2015-12-28|1334.78
#2015-12-29|1350.05
#2015-12-30|1344.89
#2015-12-31|1330.44
#2016-01-01|1330.44
#2016-01-04|1300.34
#2016-01-05|1298.61
#2016-01-06|1289.08
#2016-01-07|1271.55
#2016-01-08|1254.39
#2016-01-11|1240.72
#2016-01-12|1255.54
#2016-01-13|1260.07
#2016-01-14|1243.92
#2016-01-15|1224.81
#2016-01-18|1213.23
#2016-01-19|1237.32
#2016-01-20|1200.32
#2016-01-21|1200.98
#2016-01-22|1231.91
#2016-01-25|1228.21
#2016-01-26|1235.22
#2016-01-27|1237.96
#2016-01-28|1219.53
#2016-01-29|1230.87
#2016-02-01|1238.22
#2016-02-02|1217.22
#2016-02-03|1220.23
#2016-02-04|1216.18
#2016-02-05|1214.42
#2016-02-08|1185.60
#2016-02-09|1182.53
#2016-02-10|1194.29
#2016-02-11|1164.93
#2016-02-12|1185.06
#2016-02-15|1201.61
#2016-02-16|1196.65
#2016-02-17|1212.35
#2016-02-18|1208.64
#2016-02-19|1204.33
#2016-02-22|1210.67
#2016-02-23|1198.72
#2016-02-24|1184.96
#2016-02-25|1207.63
#2016-02-26|1208.91
#2016-02-29|1207.50
#2016-03-01|1223.74
#2016-03-02|1230.76
#2016-03-03|1234.54
#2016-03-04|1240.09
#2016-03-07|1239.32
#2016-03-08|1240.09
#2016-03-09|1234.86
#2016-03-10|1233.29
#2016-03-11|1255.93
#2016-03-14|1257.02
#2016-03-15|1246.34
#2016-03-16|1238.69
#2016-03-17|1258.00
#2016-03-18|1251.56
#2016-03-21|1257.14
#2016-03-22|1253.84
#2016-03-23|1255.54
#2016-03-24|1233.25
#2016-03-25|1233.25
#2016-03-28|1237.88
#2016-03-29|1237.86
#2016-03-30|1264.64
#2016-03-31|1265.56
#2016-04-01|1244.91
#2016-04-04|1255.03
#2016-04-05|1248.68
#2016-04-06|1264.15
#2016-04-07|1265.54
#2016-04-08|1277.73
#2016-04-11|1279.76
#2016-04-12|1277.22
#2016-04-13|1288.69
#2016-04-14|1298.78
#2016-04-15|1297.76
#2016-04-18|1306.86
#2016-04-19|1329.01
#2016-04-20|1325.77
#2016-04-21|1309.89
#2016-04-22|1296.81
#2016-04-25|1296.60
#2016-04-26|1300.66
#2016-04-27|1303.82
#2016-04-28|1309.71
#2016-04-29|1304.74
#2016-05-02|1312.69
#2016-05-03|1297.09
#2016-05-04|1276.37
#2016-05-05|1262.26
#2016-05-06|1258.25
#2016-05-09|1270.68
#2016-05-10|1283.54
#2016-05-11|1287.04
#2016-05-12|1286.61
#2016-05-13|1281.54
#2016-05-16|1280.55
#2016-05-17|1280.45
#2016-05-18|1282.00
#2016-05-19|1263.25
#2016-05-20|1274.43
#2016-05-23|1281.54
#2016-05-24|1293.65
#2016-05-25|1301.42
#2016-05-26|1313.19
#2016-05-27|1317.49
#2016-05-30|1316.61
#2016-05-31|1305.88
#2016-06-01|1308.85
#2016-06-02|1308.04
#2016-06-03|1315.49
#2016-06-06|1327.17
#2016-06-07|1342.31
#2016-06-08|1340.34
#2016-06-09|1322.77
#2016-06-10|1300.32
#2016-06-13|1272.31
#2016-06-14|1252.24
#2016-06-15|1261.49
#2016-06-16|1245.69
#2016-06-17|1267.27
#2016-06-20|1301.59
#2016-06-21|1308.12
#2016-06-22|1312.00
#2016-06-23|1325.29
#2016-06-24|1266.12
#2016-06-27|1220.11
#2016-06-28|1249.98
#2016-06-29|1283.35
#2016-06-30|1298.75
#2016-07-01|1311.25
#2016-07-04|1309.27
#2016-07-05|1286.11
#2016-07-06|1272.62
#2016-07-07|1284.74
#2016-07-08|1288.61
#2016-07-11|1306.13
#2016-07-12|1304.00
#2016-07-13|1309.47
#2016-07-14|1316.45
#2016-07-15|1311.44
#2016-07-18|1311.91
#2016-07-19|1303.29
#2016-07-20|1315.66
#2016-07-21|1308.13
#2016-07-22|1310.39
#2016-07-25|1312.00
#2016-07-26|1310.06
#2016-07-27|1309.00
#2016-07-28|1306.84
#2016-07-29|1333.26
#2016-08-01|1332.78
#2016-08-02|1318.46
#2016-08-03|1307.14
#2016-08-04|1316.98
#2016-08-05|1323.78
#2016-08-08|1317.40
#2016-08-09|1329.59
#2016-08-10|1334.22
#2016-08-11|1356.18
#2016-08-12|1353.78
#2016-08-15|1357.23
#2016-08-16|1354.39
#2016-08-17|1344.34
#2016-08-18|1357.58
#2016-08-19|1345.28
#2016-08-22|1342.89
#2016-08-23|1350.71
#2016-08-24|1341.05
#2016-08-25|1331.76
#2016-08-26|1335.30
#2016-08-29|1321.69
#2016-08-30|1326.03
#2016-08-31|1319.52
#2016-09-01|1314.25
#2016-09-02|1337.26
#2016-09-05|1340.35
#2016-09-06|1350.66
#2016-09-07|1357.88
#2016-09-08|1356.36
#2016-09-09|1336.89
#2016-09-12|1330.94
#2016-09-13|1327.48
#2016-09-14|1327.04
#2016-09-15|1331.76
#2016-09-16|1314.39
#2016-09-19|1324.34
#2016-09-20|1331.69
#2016-09-21|1333.50
#2016-09-22|1360.59
#2016-09-23|1349.63
#2016-09-26|1338.35
#2016-09-27|1332.96
#2016-09-28|1338.85
#2016-09-29|1338.67
#2016-09-30|1332.61
#2016-10-03|1333.78
#2016-10-04|1331.96
#2016-10-05|1331.19
#2016-10-06|1323.26
#2016-10-07|1315.75
#2016-10-10|1318.73
#2016-10-11|1307.02
#2016-10-12|1293.38
#2016-10-13|1286.38
#2016-10-14|1301.29
#2016-10-17|1285.00
#2016-10-18|1294.28
#2016-10-19|1299.75
#2016-10-20|1291.49
#2016-10-21|1282.77
#2016-10-24|1281.18
#2016-10-25|1267.22
#2016-10-26|1266.59
#2016-10-27|1270.26
#2016-10-28|1267.68
#2016-10-31|1263.02
#2016-11-01|1265.65
#2016-11-02|1266.18
#2016-11-03|1253.08
#2016-11-04|1252.99
#2016-11-07|1263.64
#2016-11-08|1268.90
#2016-11-09|1282.42
#2016-11-10|1278.92
#2016-11-11|1270.11
#2016-11-14|1258.86
#2016-11-15|1257.62
#2016-11-16|1254.21
#2016-11-17|1263.28
#2016-11-18|1245.80
#2016-11-21|1240.73
#2016-11-22|1221.27
#2016-11-23|1215.85
#2016-11-24|1224.09
#2016-11-25|1240.52
#2016-11-28|1230.67
#2016-11-29|1235.31
#2016-11-30|1233.49
#2016-12-01|1224.87
#2016-12-02|1226.78
#2016-12-05|1236.86
#2016-12-06|1248.46
#2016-12-07|1253.01
#2016-12-08|1242.55
#2016-12-09|1259.29
#2016-12-12|1254.96
#2016-12-13|1279.04
#2016-12-14|1278.04
#2016-12-15|1260.23
#2016-12-16|1265.71
#2016-12-19|1273.84
#2016-12-20|1268.71
#2016-12-21|1271.36
#2016-12-22|1273.93
#2016-12-23|1273.49
#2016-12-26|1273.49
#2016-12-27|1274.14
#2016-12-28|1271.73
#2016-12-29|1279.55
#2016-12-30|1285.12
#2017-01-02|1285.12
#2017-01-03|1282.75
#2017-01-04|1295.35
#2017-01-05|1319.10
#2017-01-06|1317.69
#2017-01-09|1314.37
#2017-01-10|1321.75
#2017-01-11|1305.55
#2017-01-12|1318.06
#2017-01-13|1327.16
#2017-01-16|1312.83
#2017-01-17|1315.40
#2017-01-18|1318.54
#2017-01-19|1301.33
#2017-01-20|1307.48
#2017-01-23|1309.39
#2017-01-24|1310.40
#2017-01-25|1333.04
#2017-01-26|1333.79
#2017-01-27|1334.07
#2017-01-30|1325.85
#2017-01-31|1336.31
#2017-02-01|1334.30
#2017-02-02|1331.01
#2017-02-03|1339.98
#2017-02-06|1335.09
#2017-02-07|1335.44
#2017-02-08|1341.76
#2017-02-09|1340.71
#2017-02-10|1338.78
#2017-02-13|1339.56
#2017-02-14|1330.83
#2017-02-15|1339.44
#2017-02-16|1349.95
#2017-02-17|1352.29
#2017-02-20|1353.34
#2017-02-21|1351.42
#2017-02-22|1351.37
#2017-02-23|1357.07
#2017-02-24|1348.46
#2017-02-27|1350.21
#2017-02-28|1359.65
#2017-03-01|1362.40
#2017-03-02|1371.28
#2017-03-03|1372.27
#2017-03-06|1370.89
#2017-03-07|1363.51
#2017-03-08|1362.09
#2017-03-09|1363.49
#2017-03-10|1374.59
#2017-03-13|1381.44
#2017-03-14|1377.03
#2017-03-15|1380.37
#2017-03-16|1402.75
#2017-03-17|1403.61
#2017-03-20|1405.99
#2017-03-21|1397.85
#2017-03-22|1394.51
#2017-03-23|1402.21
#2017-03-24|1401.44
#2017-03-27|1409.29
#2017-03-28|1409.98
#2017-03-29|1400.05
#2017-03-30|1408.79
#2017-03-31|1398.36
#2017-04-03|1391.49
#2017-04-04|1395.99
#2017-04-05|1391.99
#2017-04-06|1391.96
#2017-04-07|1388.61
#2017-04-10|1392.94
#2017-04-11|1399.32
#2017-04-12|1405.22
#2017-04-13|1400.48
#2017-04-14|1400.48
#2017-04-17|1404.89
#2017-04-18|1393.63
#2017-04-19|1397.98
#2017-04-20|1407.12
#2017-04-21|1401.70
#2017-04-24|1432.31
#2017-04-25|1449.48
#2017-04-26|1456.86
#2017-04-27|1461.44
#2017-04-28|1457.31
#2017-05-01|1459.51
#2017-05-02|1470.73
#2017-05-03|1477.30
#2017-05-04|1492.04
#2017-05-05|1502.14
#2017-05-08|1494.89
#2017-05-09|1496.27
#2017-05-10|1488.50
#2017-05-11|1486.11
#2017-05-12|1502.94
#2017-05-15|1510.41
#2017-05-16|1528.32
#2017-05-17|1517.07
#2017-05-18|1507.32
#2017-05-19|1528.48
#2017-05-22|1542.07
#2017-05-23|1539.60
#2017-05-24|1528.46
#2017-05-25|1535.53
#2017-05-26|1534.51
#2017-05-29|1529.26
#2017-05-30|1527.24
#2017-05-31|1540.19
#2017-06-01|1539.90
#2017-06-02|1552.44
#2017-06-05|1551.23
#2017-06-06|1532.14
#2017-06-07|1527.08
#2017-06-08|1510.93
#2017-06-09|1512.08
#2017-06-12|1504.28
#2017-06-13|1516.74
#2017-06-14|1518.26
#2017-06-15|1504.01
#2017-06-16|1526.09
#2017-06-19|1535.95
#2017-06-20|1530.41
#2017-06-21|1526.28
#2017-06-22|1540.16
#2017-06-23|1542.62
#2017-06-26|1552.62
#2017-06-27|1552.17
#2017-06-28|1559.21
#2017-06-29|1542.34
#2017-06-30|1537.35
#2017-07-03|1544.45
#2017-07-04|1534.58
#2017-07-05|1531.58
#2017-07-06|1524.09
#2017-07-07|1522.82
#2017-07-10|1528.95
#2017-07-11|1515.08
#2017-07-12|1545.31
#2017-07-13|1537.54
#2017-07-14|1546.75
#2017-07-17|1552.62
#2017-07-18|1559.12
#2017-07-19|1564.70
#2017-07-20|1570.54
#2017-07-21|1561.15
#2017-07-24|1556.14
#2017-07-25|1556.61
#2017-07-26|1549.98
#2017-07-27|1547.87
#2017-07-28|1539.34
#2017-07-31|1552.29
#2017-08-01|1550.93
#2017-08-02|1560.01
#2017-08-03|1560.62
#2017-08-04|1560.16
#2017-08-07|1557.40
#2017-08-08|1552.31
#2017-08-09|1546.26
#2017-08-10|1534.92
#2017-08-11|1525.42
#2017-08-14|1538.54
#2017-08-15|1531.01
#2017-08-16|1531.58
#2017-08-17|1536.13
#2017-08-18|1528.20
#2017-08-21|1531.84
#2017-08-22|1534.20
#2017-08-23|1537.71
#2017-08-24|1535.83
#2017-08-25|1540.04
#2017-08-28|1537.30
#2017-08-29|1539.73
#2017-08-30|1528.07
#2017-08-31|1537.78
#2017-09-01|1538.45
#2017-09-04|1536.27
#2017-09-05|1537.36
#2017-09-06|1538.54
#2017-09-07|1548.81
#2017-09-08|1558.43
#2017-09-11|1564.45
#2017-09-12|1564.50
#2017-09-13|1558.48
#2017-09-14|1556.20
#2017-09-15|1559.04
#2017-09-18|1563.06
#2017-09-19|1566.04
#2017-09-20|1568.38
#2017-09-21|1554.96
#2017-09-22|1562.75
#2017-09-25|1563.66
#2017-09-26|1555.69
#2017-09-27|1545.84
#2017-09-28|1554.79
#2017-09-29|1568.79
#2017-10-02|1573.27
#2017-10-03|1580.34
#2017-10-04|1580.53
#2017-10-05|1571.52
#2017-10-06|1568.65
#2017-10-09|1568.12
#2017-10-10|1578.42
#2017-10-11|1581.26
#2017-10-12|1581.33
#2017-10-13|1587.02
#2017-10-16|1579.71
#2017-10-17|1570.17
#2017-10-18|1574.55
#2017-10-19|1573.77
#2017-10-20|1560.34
#2017-10-23|1559.08
#2017-10-24|1543.60
#2017-10-25|1527.34
#2017-10-26|1536.60
#2017-10-27|1529.88
#2017-10-30|1533.16
#2017-10-31|1544.28
#2017-11-01|1542.60
#2017-11-02|1547.74
#2017-11-03|1551.88
#2017-11-06|1546.39
#2017-11-07|1538.06
#2017-11-08|1543.09
#2017-11-09|1530.13
#2017-11-10|1529.63
#2017-11-13|1531.28
#2017-11-14|1532.75
#2017-11-15|1528.61
#2017-11-16|1534.06
#2017-11-17|1542.70
#2017-11-20|1560.19
#2017-11-21|1563.18
#2017-11-22|1571.33
#2017-11-23|1577.46
#2017-11-24|1583.76
#2017-11-27|1571.51
#2017-11-28|1575.93
#2017-11-29|1571.69
#2017-11-30|1578.50
#2017-12-01|1566.63
#2017-12-04|1575.50
#2017-12-05|1565.27
#2017-12-06|1564.56
#2017-12-07|1554.53
#2017-12-08|1560.64
#2017-12-11|1564.57
#2017-12-12|1568.18
#2017-12-13|1578.58
#2017-12-14|1575.67
#2017-12-15|1573.79
#2017-12-18|1592.88
#2017-12-19|1581.79
#2017-12-20|1572.45
#2017-12-21|1581.70
#2017-12-22|1576.85
#2017-12-25|1576.85
#2017-12-26|1577.17
#2017-12-27|1586.81
#2017-12-28|1598.07
#2017-12-29|1601.14
#2018-01-01|1601.14
#2018-01-02|1604.93
#2018-01-03|1612.33
#2018-01-04|1621.38
#2018-01-05|1629.85
#2018-01-08|1626.77
#2018-01-09|1628.24
#2018-01-10|1623.35
#2018-01-11|1622.60
#2018-01-12|1635.62
#2018-01-15|1648.63
#2018-01-16|1640.07
#2018-01-17|1640.01
#2018-01-18|1643.62
#2018-01-19|1649.22
#2018-01-22|1653.79
#2018-01-23|1663.26
#2018-01-24|1683.72
#2018-01-25|1696.56
#2018-01-26|1696.05
#2018-01-29|1682.76
#2018-01-30|1680.15
#2018-01-31|1675.61
#2018-02-01|1671.80
#2018-02-02|1650.35
#2018-02-05|1619.68
#2018-02-06|1571.53
#2018-02-07|1587.70
#2018-02-08|1557.37
#2018-02-09|1541.75
#2018-02-12|1568.66
#2018-02-13|1565.65
#2018-02-14|1594.64
#2018-02-15|1610.83
#2018-02-16|1621.23
#2018-02-19|1599.62
#2018-02-20|1601.54
#2018-02-21|1599.47
#2018-02-22|1599.12
#2018-02-23|1594.50
#2018-02-26|1604.72
#2018-02-27|1595.22
#2018-02-28|1571.96
#2018-03-01|1545.50
#2018-03-02|1534.71
#2018-03-05|1564.97
#2018-03-06|1566.59
#2018-03-07|1563.39
#2018-03-08|1572.35
#2018-03-09|1577.87
#2018-03-12|1585.53
#2018-03-13|1579.03
#2018-03-14|1572.79
#2018-03-15|1577.05
#2018-03-16|1571.58
#2018-03-19|1564.29
#2018-03-20|1563.33
#2018-03-21|1554.59
#2018-03-22|1537.72
#2018-03-23|1530.08
#2018-03-26|1524.07
#2018-03-27|1539.82
#2018-03-28|1550.22
#2018-03-29|1541.83
#2018-03-30|1541.83
#2018-04-02|1546.10
#2018-04-03|1521.22
#2018-04-04|1508.75
#2018-04-05|1535.22
#2018-04-06|1533.04
#2018-04-09|1540.30
#2018-04-10|1555.20
#2018-04-11|1544.94
#2018-04-12|1548.33
#2018-04-13|1549.73
#2018-04-16|1554.23
#2018-04-17|1561.90
#2018-04-18|1562.24
#2018-04-19|1558.53
#2018-04-20|1548.20
#2018-04-23|1544.98
#2018-04-24|1539.89
#2018-04-25|1525.40
#2018-04-26|1537.34
#2018-04-27|1538.87
#2018-04-30|1542.71
#2018-05-01|1533.41
#2018-05-02|1532.04
#2018-05-03|1522.41
#2018-05-04|1529.62
#2018-05-07|1543.94
#2018-05-08|1541.84
#2018-05-09|1543.98
#2018-05-10|1544.52
#2018-05-11|1554.64
#2018-05-14|1558.21
#2018-05-15|1551.43
#2018-05-16|1548.83
#2018-05-17|1549.93
#2018-05-18|1548.60
#2018-05-21|1549.45
#2018-05-22|1555.56
#2018-05-23|1532.50
#2018-05-24|1533.02
#2018-05-25|1532.35
#2018-05-28|1532.51
#2018-05-29|1508.06
#2018-05-30|1506.44
#2018-05-31|1497.92
#2018-06-01|1515.88
#2018-06-04|1520.09
#2018-06-05|1506.54
#2018-06-06|1512.70
#2018-06-07|1517.56
#2018-06-08|1507.39
#2018-06-11|1525.92
#2018-06-12|1529.82
#2018-06-13|1529.41
#2018-06-14|1527.18
#2018-06-15|1515.04
#2018-06-18|1494.69
#2018-06-19|1482.44
#2018-06-20|1497.55
#2018-06-21|1486.31
#2018-06-22|1514.60
#2018-06-25|1491.76
#2018-06-26|1492.46
#2018-06-27|1490.01
#2018-06-28|1477.56
#2018-06-29|1509.75
#2018-07-02|1493.54
#2018-07-03|1513.12
#2018-07-04|1517.28
#2018-07-05|1521.30
#2018-07-06|1530.64
#2018-07-09|1539.49
#2018-07-10|1538.17
#2018-07-11|1525.32
#2018-07-12|1535.54
#2018-07-13|1536.63
#2018-07-16|1542.21
#2018-07-17|1538.85
#2018-07-18|1554.20
#2018-07-19|1549.82
#2018-07-20|1569.25
#2018-07-23|1567.71
#2018-07-24|1573.23
#2018-07-25|1574.18
#2018-07-26|1594.46
#2018-07-27|1598.64
#2018-07-30|1605.08
#2018-07-31|1602.18
#2018-08-01|1597.66
#2018-08-02|1593.64
#2018-08-03|1596.15
#2018-08-06|1590.45
#2018-08-07|1601.22
#2018-08-08|1597.96
#2018-08-09|1600.50
#2018-08-10|1576.67
#2018-08-13|1571.46
#2018-08-14|1574.13
#2018-08-15|1556.96
#2018-08-16|1568.19
#2018-08-17|1568.28
#2018-08-20|1579.71
#2018-08-21|1593.29
#2018-08-22|1597.77
#2018-08-23|1596.66
#2018-08-24|1600.11
#2018-08-27|1611.36
#2018-08-28|1615.86
#2018-08-29|1620.53
#2018-08-30|1618.25
#2018-08-31|1614.69
#2018-09-03|1616.72
#2018-09-04|1595.23
#2018-09-05|1584.65
#2018-09-06|1582.18
#2018-09-07|1586.74
#2018-09-10|1593.30
#2018-09-11|1590.57
#2018-09-12|1603.05
#2018-09-13|1607.97
#2018-09-14|1614.00
#2018-09-17|1613.44
#2018-09-18|1609.95
#2018-09-19|1604.08
#2018-09-20|1625.36
#2018-09-21|1628.98
#2018-09-24|1616.97
#2018-09-25|1622.06
#2018-09-26|1624.51
#2018-09-27|1617.11
#2018-09-28|1612.51
#2018-10-01|1608.07
#2018-10-02|1601.18
#2018-10-03|1606.41
#2018-10-04|1585.55
#2018-10-05|1572.35
#2018-10-08|1555.22
#2018-10-09|1554.41
#2018-10-10|1543.65
#2018-10-11|1503.17
#2018-10-12|1504.28
#2018-10-15|1509.07
#2018-10-16|1531.61
#2018-10-17|1520.77
#2018-10-18|1521.02
#2018-10-19|1533.27
#2018-10-22|1531.73
#2018-10-23|1513.43
#2018-10-24|1502.58
#2018-10-25|1497.09
#2018-10-26|1496.26
#2018-10-29|1508.59
#2018-10-30|1518.46
#2018-10-31|1544.80
#2018-11-01|1548.93
#2018-11-02|1545.02
#2018-11-05|1542.87
#2018-11-06|1542.25
#2018-11-07|1557.33
#2018-11-08|1558.20
#2018-11-09|1552.69
#2018-11-12|1529.03
#2018-11-13|1533.60
#2018-11-14|1520.99
#2018-11-15|1511.72
#2018-11-16|1521.78
#2018-11-19|1517.61
#2018-11-20|1510.90
#2018-11-21|1520.22
#2018-11-22|1513.17
#2018-11-23|1519.80
#2018-11-26|1530.67
#2018-11-27|1525.05
#2018-11-28|1522.72
#2018-11-29|1548.67
#2018-11-30|1543.89
#2018-12-03|1558.66
#2018-12-04|1556.38
#2018-12-05|1530.98
#2018-12-06|1494.65
#2018-12-07|1508.26
#2018-12-10|1479.54
#2018-12-11|1502.59
#2018-12-12|1526.77
#2018-12-13|1516.73
#2018-12-14|1494.96
#2018-12-17|1478.22
#2018-12-18|1466.00
#2018-12-19|1467.92
#2018-12-20|1444.42
#2018-12-21|1450.11
#2018-12-24|1452.38
#2018-12-25|1452.38
#2018-12-26|1451.87
#2018-12-27|1416.27
#2018-12-28|1461.71
#2018-12-31|1459.56
#2019-01-01|1459.56
#2019-01-02|1455.79
#2019-01-03|1458.94
#2019-01-04|1489.71
#2019-01-07|1485.88
#2019-01-08|1502.24
#2019-01-09|1519.39
#2019-01-10|1532.43
#2019-01-11|1532.69
#2019-01-14|1524.31
#2019-01-15|1526.96
#2019-01-16|1530.34
#2019-01-17|1531.33
#2019-01-18|1547.03
#2019-01-21|1541.79
#2019-01-22|1535.11
#2019-01-23|1538.42
#2019-01-24|1536.68
#2019-01-25|1536.21
#2019-01-28|1529.30
#2019-01-29|1538.61
#2019-01-30|1539.83
#2019-01-31|1550.37
#2019-02-01|1549.82
#2019-02-04|1545.88
#2019-02-05|1565.56
#2019-02-06|1563.52
#2019-02-07|1545.29
#2019-02-08|1539.52
#2019-02-11|1544.57
#2019-02-12|1548.33
#2019-02-13|1553.17
#2019-02-14|1554.99
#2019-02-15|1570.09
#2019-02-18|1580.68
#2019-02-19|1581.51
#2019-02-20|1595.69
#2019-02-21|1599.38
#2019-02-22|1600.56
#2019-02-25|1607.21
#2019-02-26|1615.17
#2019-02-27|1609.30
#2019-02-28|1610.37
#2019-03-01|1612.89
#2019-03-04|1616.27
#2019-03-05|1612.88
#2019-03-06|1612.67
#2019-03-07|1603.39
#2019-03-08|1594.25
#2019-03-11|1601.23
#2019-03-12|1605.45
#2019-03-13|1619.63
#2019-03-14|1636.10
#2019-03-15|1639.96
#2019-03-18|1644.99
#2019-03-19|1650.29
#2019-03-20|1645.45
#2019-03-21|1653.99
#2019-03-22|1629.61
#2019-03-25|1629.56
#2019-03-26|1642.35
#2019-03-27|1640.65
#2019-03-28|1642.92
#2019-03-29|1653.24
#2019-04-01|1661.75
#2019-04-02|1659.83
#2019-04-03|1669.97
#2019-04-04|1663.24
#2019-04-05|1666.37
#2019-04-08|1669.52
#2019-04-09|1643.61
#2019-04-10|1637.01
#2019-04-11|1636.10
#2019-04-12|1630.99
#2019-04-15|1639.18
#2019-04-16|1643.71
#2019-04-17|1638.41
#2019-04-18|1629.45
#2019-04-19|1629.45
#2019-04-22|1625.84
#2019-04-23|1632.94
#2019-04-24|1641.67
#2019-04-25|1642.62
#2019-04-26|1649.66
#2019-04-29|1651.18
#2019-04-30|1656.06
#2019-05-01|1662.83
#2019-05-02|1650.51
#2019-05-03|1655.09
#2019-05-06|1647.79
#2019-05-07|1629.99
#2019-05-08|1643.41
#2019-05-09|1617.65
#2019-05-10|1627.96
#2019-05-13|1616.59
#2019-05-14|1621.40
#2019-05-15|1633.48
#2019-05-16|1661.99
#2019-05-17|1658.20
#2019-05-20|1650.76
#2019-05-21|1657.99
#2019-05-22|1664.16
#2019-05-23|1659.00
#2019-05-24|1678.38
#2019-05-27|1683.86
#2019-05-28|1671.16
#2019-05-29|1649.76
#2019-05-30|1648.28
#2019-05-31|1652.13
#2019-06-03|1676.52
#2019-06-04|1679.43
#2019-06-05|1700.29
#2019-06-06|1703.66
#2019-06-07|1719.17
#2019-06-10|1714.31
#2019-06-11|1724.47
#2019-06-12|1726.40
#2019-06-13|1725.58
#2019-06-14|1716.55
#2019-06-17|1715.55
#2019-06-18|1736.00
#2019-06-19|1740.64
#2019-06-20|1768.74
#2019-06-21|1759.72
#2019-06-24|1772.74
#2019-06-25|1771.70
#2019-06-26|1754.98
#2019-06-27|1755.53
#2019-06-28|1768.42
#2019-07-01|1762.81
#2019-07-02|1766.69
#2019-07-03|1777.50
#2019-07-04|1779.08
#2019-07-05|1752.13
#2019-07-08|1751.86
#2019-07-09|1745.23
#2019-07-10|1747.25
#2019-07-11|1739.12
#2019-07-12|1728.53
#2019-07-15|1737.91
#2019-07-16|1737.79
#2019-07-17|1752.95
#2019-07-18|1764.49
#2019-07-19|1763.57
#2019-07-22|1764.77
#2019-07-23|1765.14
#2019-07-24|1756.03
#2019-07-25|1743.02
#2019-07-26|1752.88
#2019-07-29|1755.92
#2019-07-30|1745.73
#2019-07-31|1754.29
#2019-08-01|1746.79
#2019-08-02|1747.99
#2019-08-05|1728.08
#2019-08-06|1712.90
#2019-08-07|1719.54
#2019-08-08|1747.98
#2019-08-09|1754.60
#2019-08-12|1763.17
#2019-08-13|1759.52
#2019-08-14|1735.35
#2019-08-15|1724.34
#2019-08-16|1739.41
#2019-08-19|1754.78
#2019-08-20|1746.98
#2019-08-21|1759.38
#2019-08-22|1746.61
#2019-08-23|1742.40
#2019-08-26|1741.57
#2019-08-27|1748.51
#2019-08-28|1743.91
#2019-08-29|1752.30
#2019-08-30|1755.54
#2019-09-02|1756.91
#2019-09-03|1751.81
#2019-09-04|1771.52
#2019-09-05|1775.97
#2019-09-06|1791.18
#2019-09-09|1780.39
#2019-09-10|1771.10
#2019-09-11|1775.73
#2019-09-12|1779.94
#2019-09-13|1775.33
#2019-09-16|1751.15
#2019-09-17|1758.28
#2019-09-18|1758.38
#2019-09-19|1770.14
#2019-09-20|1768.53
#2019-09-23|1765.46
#2019-09-24|1769.58
#2019-09-25|1753.95
#2019-09-26|1764.42
#2019-09-27|1770.24
#2019-09-30|1767.42
#2019-10-01|1748.25
#2019-10-02|1711.49
#2019-10-03|1716.49
#2019-10-04|1731.90
#2019-10-07|1750.29
#2019-10-08|1731.96
#2019-10-09|1733.92
#2019-10-10|1743.09
#2019-10-11|1757.13
#2019-10-14|1751.79
#2019-10-15|1759.79
#2019-10-16|1759.90
#2019-10-17|1768.33
#2019-10-18|1761.38
#2019-10-21|1764.54
#2019-10-22|1764.42
#2019-10-23|1761.16
#2019-10-24|1774.72
#2019-10-25|1785.39
#2019-10-28|1786.48
#2019-10-29|1794.76
#2019-10-30|1801.86
#2019-10-31|1802.51
#2019-11-01|1809.86
#2019-11-04|1822.39
#2019-11-05|1802.53
#2019-11-06|1809.14
#2019-11-07|1806.60
#2019-11-08|1800.91
#2019-11-11|1805.56
#2019-11-12|1806.47
#2019-11-13|1813.76
#2019-11-14|1804.64
#2019-11-15|1815.99
#2019-11-18|1825.03
#2019-11-19|1822.85
#2019-11-20|1821.99
#2019-11-21|1816.46
#2019-11-22|1812.49
#2019-11-25|1827.02
#2019-11-26|1832.66
#2019-11-27|1835.80
#2019-11-28|1837.00
#2019-11-29|1829.51
#2019-12-02|1816.86
#2019-12-03|1809.13
#2019-12-04|1821.42
#2019-12-05|1828.14
#2019-12-06|1840.90
#2019-12-09|1842.00
#2019-12-10|1837.41
#2019-12-11|1840.19
#2019-12-12|1845.63
#2019-12-13|1851.35
#2019-12-16|1868.33
#2019-12-17|1874.90
#2019-12-18|1874.08
#2019-12-19|1882.54
#2019-12-20|1894.93
#2019-12-23|1903.45
#2019-12-24|1906.66
#2019-12-25|1906.66
#2019-12-26|1904.91
#2019-12-27|1917.79
#2019-12-30|1910.89
#2019-12-31|1912.46
#2020-01-01|1912.46
#2020-01-02|1910.98
#2020-01-03|1923.00
#2020-01-06|1920.75
#2020-01-07|1918.38
#2020-01-08|1914.50
#2020-01-09|1909.69
#2020-01-10|1906.68
#2020-01-13|1909.70
#2020-01-14|1920.30
#2020-01-15|1929.69
#2020-01-16|1936.48
#2020-01-17|1954.75
#2020-01-20|1953.41
#2020-01-21|1965.77
#2020-01-22|1963.12
#2020-01-23|1949.17
#2020-01-24|1952.68
#2020-01-27|1923.63
#2020-01-28|1933.06
#2020-01-29|1944.74
#2020-01-30|1937.75
#2020-01-31|1924.20
#2020-02-03|1928.00
#2020-02-04|1943.96
#2020-02-05|1968.64
#2020-02-06|1967.41
#2020-02-07|1961.84
#2020-02-10|1967.76
#2020-02-11|1977.54
#2020-02-12|1975.31
#2020-02-13|1969.49
#2020-02-14|1972.25
#2020-02-17|1977.11
#2020-02-18|1973.04
#2020-02-19|1989.23
#2020-02-20|1974.82
#2020-02-21|1974.77
#2020-02-24|1906.35
#2020-02-25|1870.17
#2020-02-26|1872.47
#2020-02-27|1833.49
#2020-02-28|1771.24
#2020-03-02|1808.38
#2020-03-03|1854.37
#2020-03-04|1883.06
#2020-03-05|1872.80
#2020-03-06|1826.04
#2020-03-09|1744.96
#2020-03-10|1735.33
#2020-03-11|1716.16
#2020-03-12|1534.15
#2020-03-13|1546.60
#2020-03-16|1530.53
#2020-03-17|1543.72
#2020-03-18|1505.34
#2020-03-19|1571.41
#2020-03-20|1543.74
#2020-03-23|1469.22
#2020-03-24|1562.15
#2020-03-25|1610.85
#2020-03-26|1670.28
#2020-03-27|1652.63
#2020-03-30|1680.73
#2020-03-31|1691.30
#2020-04-01|1670.61
#2020-04-02|1676.81
#2020-04-03|1671.00
#2020-04-06|1706.65
#2020-04-07|1727.35
#2020-04-08|1720.34
#2020-04-09|1729.98
#2020-04-10|1729.98
#2020-04-13|1725.87
#2020-04-14|1758.18
#2020-04-15|1715.40
#2020-04-16|1731.75
#2020-04-17|1769.91
#2020-04-20|1800.27
#2020-04-21|1757.39
#2020-04-22|1771.29
#2020-04-23|1768.13
#2020-04-24|1767.43
#2020-04-27|1790.15
#2020-04-28|1808.17
#2020-04-29|1804.91
#2020-04-30|1781.73
#2020-05-01|1792.23
#2020-05-04|1743.07
#2020-05-05|1755.91
#2020-05-06|1764.98
#2020-05-07|1767.27
#2020-05-08|1794.31
#2020-05-11|1794.61
#2020-05-12|1809.84
#2020-05-13|1785.62
#2020-05-14|1747.25
#2020-05-15|1757.96
#2020-05-18|1804.52
#2020-05-19|1808.72
#2020-05-20|1827.25
#2020-05-21|1814.82
#2020-05-22|1792.23
#2020-05-25|1817.58
#2020-05-26|1823.85
#2020-05-27|1795.30
#2020-05-28|1842.07
#2020-05-29|1838.06
#2020-06-01|1838.54
#2020-06-02|1855.82
#2020-06-03|1887.16
#2020-06-04|1878.37
#2020-06-05|1883.90
#2020-06-08|1890.66
#2020-06-09|1910.98
#2020-06-10|1911.58
#2020-06-11|1869.16
#2020-06-12|1838.94
#2020-06-15|1849.59
#2020-06-16|1881.72
#2020-06-17|1912.52
#2020-06-18|1912.68
#2020-06-19|1924.50
#2020-06-22|1913.15
#2020-06-23|1939.04
#2020-06-24|1891.13
#2020-06-25|1902.38
#2020-06-26|1894.48
#2020-06-29|1897.87
#2020-06-30|1899.66
#2020-07-01|1912.91
#2020-07-02|1926.70
#2020-07-03|1918.11
#2020-07-06|1952.96
#2020-07-07|1941.38
#2020-07-08|1944.31
#2020-07-09|1934.82
#2020-07-10|1951.82
#2020-07-13|1961.16
#2020-07-14|1955.11
#2020-07-15|1981.95
#2020-07-16|1977.74
#2020-07-17|1983.22
#2020-07-20|1993.69
#2020-07-21|1995.43
#2020-07-22|2010.80
#2020-07-23|2009.53
#2020-07-24|1980.31
#2020-07-27|1999.29
#2020-07-28|2004.79
#2020-07-29|2011.31
#2020-07-30|1985.67
#2020-07-31|1971.36
#2020-08-03|1986.13
#2020-08-04|1985.20
#2020-08-05|1994.47
#2020-08-06|1979.81
#2020-08-07|1977.02
#2020-08-10|1975.44
#2020-08-11|1985.47
#2020-08-12|2021.99
#2020-08-13|2021.96
#2020-08-14|2006.23
#2020-08-17|2025.60
#2020-08-18|2023.24
#2020-08-19|2036.19
#2020-08-20|2023.18
#2020-08-21|2014.37
#2020-08-24|2035.75
#2020-08-25|2024.29
#2020-08-26|2043.61
#2020-08-27|2027.76
#2020-08-28|2024.75
#2020-08-31|2029.59
#2020-09-01|2023.48
#2020-09-02|2052.13
#2020-09-03|2022.14
#2020-09-04|1992.91
#2020-09-07|2019.77
#2020-09-08|2005.97
#2020-09-09|2042.90
#2020-09-10|2052.51
#2020-09-11|2057.45
#2020-09-14|2066.79
#2020-09-15|2074.79
#2020-09-16|2082.53
#2020-09-17|2070.25
#2020-09-18|2076.53
#2020-09-21|2023.20
#2020-09-22|2021.28
#2020-09-23|2008.48
#2020-09-24|1977.53
#2020-09-25|1977.01
#2020-09-28|1999.13
#2020-09-29|1998.66
#2020-09-30|1999.13
#2020-10-01|2006.97
#2020-10-02|2009.66
#2020-10-05|2029.96
#2020-10-06|2016.54
#2020-10-07|2002.11
#2020-10-08|2015.91
#2020-10-09|2039.88
#2020-10-12|2056.32
#2020-10-13|2039.67
#2020-10-14|2034.98
#2020-10-15|1988.39
#2020-10-16|2010.68
#2020-10-19|2016.71
#2020-10-20|2018.88
#2020-10-21|1996.71
#2020-10-22|1987.76
#2020-10-23|1992.97
#2020-10-26|1979.77
#2020-10-27|1965.33
#2020-10-28|1905.31
#2020-10-29|1882.01
#2020-10-30|1889.71
#2020-11-02|1919.90
#2020-11-03|1974.77
#2020-11-04|2029.22
#2020-11-05|2045.21
#2020-11-06|2062.21
#2020-11-09|2050.67
#2020-11-10|2035.34
#2020-11-11|2054.83
#2020-11-12|2058.13
#2020-11-13|2058.60
#2020-11-16|2077.70
#2020-11-17|2077.10
#2020-11-18|2079.54
#2020-11-19|2059.58
#2020-11-20|2063.27
#2020-11-23|2048.36
#2020-11-24|2057.36
#2020-11-25|2062.34
#2020-11-26|2072.93
#2020-11-27|2080.71
#2020-11-30|2073.55
#2020-12-01|2078.74
#2020-12-02|2086.39
#2020-12-03|2084.43
#2020-12-04|2087.55
#2020-12-07|2094.50
#2020-12-08|2098.15
#2020-12-09|2104.05
#2020-12-10|2104.30
#2020-12-11|2096.12
#2020-12-14|2097.32
#2020-12-15|2098.09
#2020-12-16|2122.21
#2020-12-17|2141.55
#2020-12-18|2137.53
#2020-12-21|2092.18
#2020-12-22|2107.81
#2020-12-23|2109.94
#2020-12-24|2106.15
#2020-12-25|2106.15
#2020-12-28|2145.55
#2020-12-29|2173.35
#2020-12-30|2180.19
#2020-12-31|2177.60
#2021-01-01|2177.60
#2021-01-04|2196.12
#2021-01-05|2187.38
#2021-01-06|2187.97
#2021-01-07|2184.63
#2021-01-08|2194.99
#2021-01-11|2182.21
#2021-01-12|2190.44
#2021-01-13|2190.05
#2021-01-14|2190.51
#2021-01-15|2187.67
#2021-01-18|2193.31
#2021-01-19|2192.19
#2021-01-20|2199.79
#2021-01-21|2207.78
#2021-01-22|2210.87
#2021-01-25|2198.10
#2021-01-26|2214.14
#2021-01-27|2196.82
#2021-01-28|2191.98
#2021-01-29|2139.61
#2021-02-01|2155.49
#2021-02-02|2164.09
#2021-02-03|2158.05
#2021-02-04|2163.99
#2021-02-05|2150.56
#2021-02-08|2159.37
#2021-02-09|2177.60
#2021-02-10|2187.37
#2021-02-11|2194.19
#2021-02-12|2196.49
#2021-02-15|2212.40
#2021-02-16|2205.29
#2021-02-17|2166.80
#2021-02-18|2153.71
#2021-02-19|2160.06
#2021-02-22|2154.23
#2021-02-23|2123.93
#2021-02-24|2124.58
#2021-02-25|2126.36
#2021-02-26|2093.68
#2021-03-01|2111.24
#2021-03-02|2127.08
#2021-03-03|2114.14
#2021-03-04|2102.76
#2021-03-05|2064.16
#2021-03-08|2094.97
#2021-03-09|2116.09
#2021-03-10|2123.75
#2021-03-11|2135.67
#2021-03-12|2119.22
#2021-03-15|2127.24
#2021-03-16|2147.96
#2021-03-17|2139.56
#2021-03-18|2157.85
#2021-03-19|2153.07
#2021-03-22|2183.79
#2021-03-23|2170.92
#2021-03-24|2159.45
#2021-03-25|2155.27
#2021-03-26|2157.80
#2021-03-29|2159.63
#2021-03-30|2158.65
#2021-03-31|2151.82
#2021-04-01|2163.44
#2021-04-02|2163.44
#2021-04-05|2177.99
#2021-04-06|2200.72
#2021-04-07|2204.05
#2021-04-08|2225.88
#2021-04-09|2238.51
#2021-04-12|2233.57
#2021-04-13|2226.24
#2021-04-14|2231.23
#2021-04-15|2241.59
#2021-04-16|2264.69
#2021-04-19|2274.05
#2021-04-20|2254.58
#2021-04-21|2267.17
#2021-04-22|2276.22
#2021-04-23|2273.57
#2021-04-26|2273.71
#2021-04-27|2263.89
#2021-04-28|2261.62
#2021-04-29|2262.27
#2021-04-30|2247.33
#2021-05-03|2268.89
#2021-05-04|2233.67
#2021-05-05|2257.69
#2021-05-06|2268.12
#2021-05-07|2299.39
#2021-05-10|2295.71
#2021-05-11|2259.71
#2021-05-12|2249.02
#2021-05-13|2254.98
#2021-05-14|2284.10
#2021-05-17|2293.33
#2021-05-18|2310.58
#2021-05-19|2283.43
#2021-05-20|2307.24
#2021-05-21|2326.52
#2021-05-24|2331.45
#2021-05-25|2348.97
#2021-05-26|2358.79
#2021-05-27|2354.74
#2021-05-28|2366.32
#2021-05-31|2358.07
#2021-06-01|2382.15
#2021-06-02|2380.96
#2021-06-03|2371.80
#2021-06-04|2397.85
#2021-06-07|2410.75
#2021-06-08|2420.93
#2021-06-09|2445.52
#2021-06-10|2445.15
#2021-06-11|2445.72
#2021-06-14|2450.85
#2021-06-15|2463.54
#2021-06-16|2472.94
#2021-06-17|2433.07
#2021-06-18|2399.30
#2021-06-21|2423.36
#2021-06-22|2416.61
#2021-06-23|2410.92
#2021-06-24|2424.42
#2021-06-25|2433.28
#2021-06-28|2425.07
#2021-06-29|2425.73
#2021-06-30|2400.12
#2021-07-01|2405.74
#2021-07-02|2409.42
#2021-07-05|2412.85
#2021-07-06|2407.98
#2021-07-07|2427.61
#2021-07-08|2427.21
#2021-07-09|2434.87
#2021-07-12|2454.70
#2021-07-13|2449.97
#2021-07-14|2444.79
#2021-07-15|2427.07
#2021-07-16|2431.63
#2021-07-19|2404.13
#2021-07-20|2407.41
#2021-07-21|2433.93
#2021-07-22|2428.16
#2021-07-23|2449.33
#2021-07-26|2446.99
#2021-07-27|2445.06
#2021-07-28|2454.33
#2021-07-29|2479.65
#2021-07-30|2485.61
#2021-08-02|2502.69
#2021-08-03|2500.07
#2021-08-04|2496.85
#2021-08-05|2500.98
#2021-08-06|2473.10
#2021-08-09|2482.46
#2021-08-10|2483.39
#2021-08-11|2490.39
#2021-08-12|2492.91
#2021-08-13|2519.29
#2021-08-16|2524.76
#2021-08-17|2527.47
#2021-08-18|2532.01
#2021-08-19|2503.32
#2021-08-20|2507.18
#2021-08-23|2531.80
#2021-08-24|2528.40
#2021-08-25|2508.82
#2021-08-26|2507.35
#2021-08-27|2529.11
#2021-08-30|2525.19
#2021-08-31|2516.25
#2021-09-01|2528.25
#2021-09-02|2530.51
#2021-09-03|2517.18
#2021-09-06|2524.67
#2021-09-07|2504.94
#2021-09-08|2466.50
#2021-09-09|2462.80
#2021-09-10|2456.05
#2021-09-13|2448.07
#2021-09-14|2457.23
#2021-09-15|2436.29
#2021-09-16|2432.09
#2021-09-17|2400.35
#2021-09-20|2373.81
#2021-09-21|2394.53
#2021-09-22|2405.26
#2021-09-23|2426.37
#2021-09-24|2395.30
#2021-09-27|2364.00
#2021-09-28|2311.03
#2021-09-29|2324.37
#2021-09-30|2328.55
#2021-10-01|2323.09
#2021-10-04|2334.31
#2021-10-05|2327.20
#2021-10-06|2322.38
#2021-10-07|2359.31
#2021-10-08|2359.09
#2021-10-11|2361.07
#2021-10-12|2354.59
#2021-10-13|2377.43
#2021-10-14|2402.34
#2021-10-15|2415.98
#2021-10-18|2414.35
#2021-10-19|2415.52
#2021-10-20|2432.53
#2021-10-21|2441.89
#2021-10-22|2450.89
#2021-10-25|2440.29
#2021-10-26|2453.64
#2021-10-27|2450.43
#2021-10-28|2476.86
#2021-10-29|2467.90
#2021-11-01|2497.92
#2021-11-02|2504.81
#2021-11-03|2527.68
#2021-11-04|2535.81
#2021-11-05|2516.64
#2021-11-08|2522.86
#2021-11-09|2529.64
#2021-11-10|2523.20
#2021-11-11|2516.25
#2021-11-12|2531.59
#2021-11-15|2528.96
#2021-11-16|2516.21
#2021-11-17|2518.49
#2021-11-18|2516.50
#2021-11-19|2512.64
#2021-11-22|2488.72
#2021-11-23|2451.98
#2021-11-24|2445.89
#2021-11-25|2457.07
#2021-11-26|2444.28
#2021-11-29|2442.24
#2021-11-30|2426.33
#2021-12-01|2462.62
#2021-12-02|2447.67
#2021-12-03|2442.09
#2021-12-06|2464.55
#2021-12-07|2497.75
#2021-12-08|2521.71
#2021-12-09|2516.65
#2021-12-10|2524.98
#2021-12-13|2510.17
#2021-12-14|2480.69
#2021-12-15|2497.96
#2021-12-16|2553.85
#2021-12-17|2537.83
#2021-12-20|2519.56
#2021-12-21|2525.69
#2021-12-22|2548.48
#2021-12-23|2565.40
#2021-12-24|2572.81
#2021-12-27|2587.91
#2021-12-28|2606.73
#2021-12-29|2613.83
#2021-12-30|2602.81
#2021-12-31|2610.24
#2022-01-03|2601.99
#2022-01-04|2608.03
#2022-01-05|2603.24
#2022-01-06|2565.26
#2022-01-07|2562.51
#2022-01-10|2498.31
#2022-01-11|2521.17
#2022-01-12|2545.02
#2022-01-13|2548.40
#2022-01-14|2521.10
#2022-01-17|2538.47
#2022-01-18|2507.46
#2022-01-19|2506.38
#2022-01-20|2521.27
#2022-01-21|2489.14
#2022-01-24|2383.40
#2022-01-25|2385.80
#2022-01-26|2412.51
#2022-01-27|2396.90
#2022-01-28|2387.79
#2022-01-31|2411.79
#2022-02-01|2456.27
#2022-02-02|2469.41
#2022-02-03|2440.76
#2022-02-04|2405.23
#2022-02-07|2418.84
#2022-02-08|2403.05
#2022-02-09|2448.03
#2022-02-10|2439.60
#2022-02-11|2420.38
#2022-02-14|2377.46
#2022-02-15|2406.95
#2022-02-16|2417.69
#2022-02-17|2403.50
#2022-02-18|2388.15
#2022-02-21|2377.17
#2022-02-22|2375.07
#2022-02-23|2381.10
#2022-02-24|2295.86
#2022-02-25|2364.21
#2022-02-28|2393.91
#2022-03-01|2364.26
#2022-03-02|2357.75
#2022-03-03|2323.89
#2022-03-04|2252.66
#2022-03-07|2214.18
#2022-03-08|2188.83
#2022-03-09|2285.73
#2022-03-10|2262.39
#2022-03-11|2268.79
#2022-03-14|2292.94
#2022-03-15|2277.87
#2022-03-16|2327.22
#2022-03-17|2380.27
#2022-03-18|2410.17
#2022-03-21|2417.99
#2022-03-22|2418.85
#2022-03-23|2397.58
#2022-03-24|2406.65
#2022-03-25|2403.68
#2022-03-28|2404.90
#2022-03-29|2451.06
#2022-03-30|2457.85
#2022-03-31|2444.79
#2022-04-01|2434.15
#2022-04-04|2467.23
#2022-04-05|2462.60
#2022-04-06|2433.13
#2022-04-07|2440.90
#2022-04-08|2467.14
#2022-04-11|2486.82
#2022-04-12|2466.16
#2022-04-13|2453.04
#2022-04-14|2450.23
#2022-04-15|2450.23
#2022-04-18|2448.54
#2022-04-19|2403.36
#2022-04-20|2417.14
#2022-04-21|2405.34
#2022-04-22|2378.74
#2022-04-25|2346.62
#2022-04-26|2311.38
#2022-04-27|2308.90
#2022-04-28|2312.68
#2022-04-29|2327.82
#2022-05-02|2282.34
#2022-05-03|2284.36
#2022-05-04|2251.63
#2022-05-05|2244.40
#2022-05-06|2217.29
#2022-05-09|2136.42
#2022-05-10|2158.85
#2022-05-11|2170.37
#2022-05-12|2144.79
#2022-05-13|2166.21
#2022-05-16|2162.95
#2022-05-17|2200.19
#2022-05-18|2175.71
#2022-05-19|2163.41
#2022-05-20|2159.94
#2022-05-23|2208.95
#2022-05-24|2220.54
#2022-05-25|2214.10
#2022-05-26|2218.59
#2022-05-27|2263.07
#2022-05-30|2281.62
#2022-05-31|2255.63
#2022-06-01|2220.07
#2022-06-02|2239.08
#2022-06-03|2230.09
#2022-06-06|2221.31
#2022-06-07|2206.66
#2022-06-08|2188.98
#2022-06-09|2150.27
#2022-06-10|2088.98
#2022-06-13|2034.22
#2022-06-14|1994.94
#2022-06-15|2009.49
#2022-06-16|2013.78
#2022-06-17|2006.47
#2022-06-20|2024.61
#2022-06-21|2032.04
#2022-06-22|2050.95
#2022-06-23|2040.08
#2022-06-24|2116.25
#2022-06-27|2127.87
#2022-06-28|2106.67
#2022-06-29|2116.31
#2022-06-30|2092.90
#2022-07-01|2086.51
#2022-07-04|2108.45
#2022-07-05|2059.51
#2022-07-06|2086.84
#2022-07-07|2101.33
#2022-07-08|2107.96
#2022-07-11|2099.95
#2022-07-12|2103.79
#2022-07-13|2084.36
#2022-07-14|2047.63
#2022-07-15|2095.82
#2022-07-18|2112.62
#2022-07-19|2143.42
#2022-07-20|2129.19
#2022-07-21|2147.09
#2022-07-22|2161.84
#2022-07-25|2157.35
#2022-07-26|2160.53
#2022-07-27|2148.90
#2022-07-28|2180.12
#2022-07-29|2197.68
#2022-08-01|2203.93
#2022-08-02|2187.98
#2022-08-03|2177.45
#2022-08-04|2198.83
#2022-08-05|2167.42
#2022-08-08|2198.84
#2022-08-09|2191.60
#2022-08-10|2227.96
#2022-08-11|2235.55
#2022-08-12|2215.11
#2022-08-15|2225.29
#2022-08-16|2194.95
#2022-08-17|2185.65
#2022-08-18|2192.14
#2022-08-19|2176.43
#2022-08-22|2151.37
#2022-08-23|2125.74
#2022-08-24|2134.88
#2022-08-25|2147.78
#2022-08-26|2122.67
#2022-08-29|2100.40
#2022-08-30|2083.07
#2022-08-31|2078.78
#2022-09-01|2020.94
#2022-09-02|2073.92
#2022-09-05|2052.20
#2022-09-06|2048.65
#2022-09-07|2046.68
#2022-09-08|2061.70
#2022-09-09|2109.39
#2022-09-12|2149.56
#2022-09-13|2106.00
#2022-09-14|2080.46
#2022-09-15|2073.53
#2022-09-16|2044.52
#2022-09-19|2039.56
#2022-09-20|2013.16
#2022-09-21|2008.32
#2022-09-22|1948.95
#2022-09-23|1919.86
#2022-09-26|1891.69
#2022-09-27|1902.89
#2022-09-28|1932.84
#2022-09-29|1915.18
#2022-09-30|1937.40
#2022-10-03|1928.18
#2022-10-04|2002.15
#2022-10-05|1972.01
#2022-10-06|1950.09
#2022-10-07|1926.58
#2022-10-10|1903.04
#2022-10-11|1897.64
#2022-10-12|1893.74
#2022-10-13|1887.08
#2022-10-14|1906.14
#2022-10-17|1951.45
#2022-10-18|1970.65
#2022-10-19|1933.56
#2022-10-20|1938.94
#2022-10-21|1920.67
#2022-10-24|1961.57
#2022-10-25|2003.65
#2022-10-26|2029.49
#2022-10-27|2002.89
#2022-10-28|1998.23
#2022-10-31|1999.28
#2022-11-01|1993.52
#2022-11-02|1998.91
#2022-11-03|1951.72
#2022-11-04|1998.18
#2022-11-07|2011.90
#2022-11-08|2037.68
#2022-11-09|2054.34
#2022-11-10|2135.37
#2022-11-11|2186.57
#2022-11-14|2163.41
#2022-11-15|2167.89
#2022-11-16|2152.71
#2022-11-17|2123.22
#2022-11-18|2154.21
#2022-11-21|2142.69
#2022-11-22|2156.20
#2022-11-23|2186.53
#2022-11-24|2197.02
#2022-11-25|2191.03
#2022-11-28|2189.87
#2022-11-29|2156.32
#2022-11-30|2163.36
#2022-12-01|2217.78
#2022-12-02|2207.03
#2022-12-05|2208.07
#2022-12-06|2186.90
#2022-12-07|2167.78
#2022-12-08|2173.90
#2022-12-09|2196.42
#2022-12-12|2182.30
#2022-12-13|2226.67
#2022-12-14|2240.06
#2022-12-15|2173.17
#2022-12-16|2143.11
#2022-12-19|2142.04
#2022-12-20|2136.65
#2022-12-21|2172.58
#2022-12-22|2149.57
#2022-12-23|2149.05
#2022-12-26|2149.05
#2022-12-27|2166.92
#2022-12-28|2162.17
#2022-12-29|2184.33
#2022-12-30|2155.56
#2023-01-02|2155.56
#2023-01-03|2174.33
#2023-01-04|2228.27
#2023-01-05|2196.34
#2023-01-06|2228.09
#2023-01-09|2275.06
#2023-01-10|2252.66
#2023-01-11|2251.30
#2023-01-12|2265.49
#2023-01-13|2273.80
#2023-01-16|2303.27
#2023-01-17|2311.27
#2023-01-18|2322.71
#2023-01-19|2289.63
#2023-01-20|2288.85
#2023-01-23|2307.86
#2023-01-24|2307.04
#2023-01-25|2310.50
#2023-01-26|2292.22
#2023-01-27|2292.53
#2023-01-30|2300.67
#2023-01-31|2293.53
#2023-02-01|2293.57
#2023-02-02|2312.74
#2023-02-03|2308.90
#2023-02-06|2280.12
#2023-02-07|2281.23
#2023-02-08|2293.64
#2023-02-09|2289.57
#2023-02-10|2257.96
#2023-02-13|2282.02
#2023-02-14|2285.02
#2023-02-15|2283.55
#2023-02-16|2268.19
#2023-02-17|2274.32
#2023-02-20|2286.67
#2023-02-21|2281.30
#2023-02-22|2274.06
#2023-02-23|2256.39
#2023-02-24|2228.81
#2023-02-27|2245.35
#2023-02-28|2222.26
#2023-03-01|2211.32
#2023-03-02|2226.66
#2023-03-03|2238.11
#2023-03-06|2245.22
#2023-03-07|2208.62
#2023-03-08|2202.17
#2023-03-09|2209.75
#2023-03-10|2215.41
#2023-03-13|2206.27
#2023-03-14|2222.67
#2023-03-15|2155.17
#2023-03-16|2193.95
#2023-03-17|2176.99
#2023-03-20|2189.64
#2023-03-21|2225.22
#2023-03-22|2225.31
#2023-03-23|2238.47
#2023-03-24|2209.09
#2023-03-27|2243.22
#2023-03-28|2242.36
#2023-03-29|2271.94
#2023-03-30|2304.66
#2023-03-31|2320.65
#2023-04-03|2318.45
#2023-04-04|2327.47
#2023-04-05|2337.70
#2023-04-06|2359.69
#2023-04-07|2359.69
#2023-04-10|2341.82
#2023-04-11|2369.89
#2023-04-12|2389.60
#2023-04-13|2415.96
#2023-04-14|2423.64
#2023-04-17|2407.97
#2023-04-18|2420.19
#2023-04-19|2419.24
#2023-04-20|2436.74
#2023-04-21|2453.47
#2023-04-24|2480.85
#2023-04-25|2475.89
#2023-04-26|2453.03
#2023-04-27|2433.13
#2023-04-28|2467.75
#2023-05-01|2452.87
#2023-05-02|2452.33
#2023-05-03|2491.28
#2023-05-04|2482.10
#2023-05-05|2489.17
#2023-05-08|2504.30
#2023-05-09|2492.14
#2023-05-10|2477.36
#2023-05-11|2477.32
#2023-05-12|2478.00
#2023-05-15|2485.63
#2023-05-16|2470.77
#2023-05-17|2444.33
#2023-05-18|2426.79
#2023-05-19|2464.70
#2023-05-22|2469.43
#2023-05-23|2448.19
#2023-05-24|2411.17
#2023-05-25|2400.29
#2023-05-26|2420.39
#2023-05-29|2428.42
#2023-05-30|2398.37
#2023-05-31|2357.33
#2023-06-01|2385.96
#2023-06-02|2421.95
#2023-06-05|2415.56
#2023-06-06|2419.94
#2023-06-07|2399.24
#2023-06-08|2408.95
#2023-06-09|2397.19
#2023-06-12|2392.18
#2023-06-13|2407.60
#2023-06-14|2418.60
#2023-06-15|2432.68
#2023-06-16|2448.46
#2023-06-19|2422.51
#2023-06-20|2396.18
#2023-06-21|2397.30
#2023-06-22|2393.72
#2023-06-23|2396.86
#2023-06-26|2389.75
#2023-06-27|2387.64
#2023-06-28|2394.98
#2023-06-29|2393.14
#2023-06-30|2424.21
#2023-07-03|2407.12
#2023-07-04|2409.06
#2023-07-05|2396.17
#2023-07-06|2356.11
#2023-07-07|2356.29
#2023-07-10|2369.67
#2023-07-11|2395.70
#2023-07-12|2451.20
#2023-07-13|2478.65
#2023-07-14|2493.38
#2023-07-17|2463.21
#2023-07-18|2496.67
#2023-07-19|2493.48
#2023-07-20|2487.29
#2023-07-21|2486.87
#2023-07-24|2482.48
#2023-07-25|2495.15
#2023-07-26|2492.82
#2023-07-27|2518.00
#2023-07-28|2510.77
#2023-07-31|2510.53
#2023-08-01|2487.00
#2023-08-02|2457.30
#2023-08-03|2436.55
#2023-08-04|2449.95
#2023-08-07|2445.08
#2023-08-08|2429.81
#2023-08-09|2432.95
#2023-08-10|2457.00
#2023-08-11|2434.78
#2023-08-14|2429.48
#2023-08-15|2411.96
#2023-08-16|2404.27
#2023-08-17|2381.91
#2023-08-18|2365.34
#2023-08-21|2368.29
#2023-08-22|2376.14
#2023-08-23|2396.58
#2023-08-24|2390.14
#2023-08-25|2373.72
#2023-08-28|2396.12
#2023-08-29|2420.91
#2023-08-30|2430.51
#2023-08-31|2420.87
#2023-09-01|2407.09
#2023-09-04|2401.60
#2023-09-05|2370.78
#2023-09-06|2353.77
#2023-09-07|2365.29
#2023-09-08|2358.04
#2023-09-11|2363.84
#2023-09-12|2360.29
#2023-09-13|2356.25
#2023-09-14|2374.26
#2023-09-15|2385.84
#2023-09-18|2362.52
#2023-09-19|2356.85
#2023-09-20|2386.82
#2023-09-21|2350.80
#2023-09-22|2327.73
#2023-09-25|2306.89
#2023-09-26|2290.26
#2023-09-27|2259.04
#2023-09-28|2273.66
#2023-09-29|2290.44
#2023-10-02|2259.22
#2023-10-03|2233.26
#2023-10-04|2234.40
#2023-10-05|2252.59
#2023-10-06|2260.71
#2023-10-09|2271.90
#2023-10-10|2314.12
#2023-10-11|2333.09
#2023-10-12|2310.24
#2023-10-13|2294.88
#2023-10-16|2303.15
#2023-10-17|2292.75
#2023-10-18|2269.37
#2023-10-19|2228.94
#2023-10-20|2219.98
#2023-10-23|2214.12
#2023-10-24|2222.06
#2023-10-25|2221.34
#2023-10-26|2202.18
#2023-10-27|2182.85
#2023-10-30|2196.35
#2023-10-31|2182.86
#2023-11-01|2203.32
#2023-11-02|2237.30
#2023-11-03|2255.84
#2023-11-06|2256.82
#2023-11-07|2246.72
#2023-11-08|2256.07
#2023-11-09|2266.26
#2023-11-10|2238.34
#2023-11-13|2246.04
#2023-11-14|2304.31
#2023-11-15|2319.70
#2023-11-16|2302.55
#2023-11-17|2323.76
#2023-11-20|2328.65
#2023-11-21|2340.10
#2023-11-22|2341.50
#2023-11-23|2349.96
#2023-11-24|2360.88
#2023-11-27|2350.39
#2023-11-28|2343.38
#2023-11-29|2364.15
#2023-11-30|2388.78
#2023-12-01|2385.44
#2023-12-04|2389.30
#2023-12-05|2392.07
#2023-12-06|2400.22
#2023-12-07|2384.45
#2023-12-08|2399.14
#2023-12-11|2410.41
#2023-12-12|2421.94
#2023-12-13|2430.02
#2023-12-14|2471.93
#2023-12-15|2467.27
#2023-12-18|2454.76
#2023-12-19|2474.60
#2023-12-20|2470.31
#2023-12-21|2478.63
#2023-12-22|2486.70
#2023-12-25|2486.70
#2023-12-26|2487.28
#2023-12-27|2508.68
#2023-12-28|2524.78
#2023-12-29|2525.37
#2024-01-01|2525.37
#2024-01-02|2504.54
#2024-01-03|2493.01
#2024-01-04|2505.48
#2024-01-05|2511.77
#2024-01-08|2525.16
#2024-01-09|2510.95
#2024-01-10|2511.64
#2024-01-11|2480.84
#2024-01-12|2509.09
#2024-01-15|2491.04
#2024-01-16|2482.62
#2024-01-17|2442.21
#2024-01-18|2447.97
#2024-01-19|2440.23
#2024-01-22|2466.21
#2024-01-23|2434.88
#2024-01-24|2467.53
#2024-01-25|2456.79
#2024-01-26|2510.54
#2024-01-29|2515.76
#2024-01-30|2520.22
#2024-01-31|2514.84
#2024-02-01|2483.33
#2024-02-02|2476.21
#2024-02-05|2468.00
#2024-02-06|2464.93
#2024-02-07|2453.93
#2024-02-08|2435.31
#2024-02-09|2421.76
#2024-02-12|2437.74
#2024-02-13|2400.96
#2024-02-14|2418.06
#2024-02-15|2449.02
#2024-02-16|2452.56
#2024-02-19|2465.91
#2024-02-20|2479.73
#2024-02-21|2471.54
#2024-02-22|2459.64
#2024-02-23|2484.11
#2024-02-26|2475.00
#2024-02-27|2475.10
#2024-02-28|2465.15
#2024-02-29|2466.11
#2024-03-01|2467.00
#2024-03-04|2465.93
#2024-03-05|2466.17
#2024-03-06|2487.04
#2024-03-07|2516.92
#2024-03-08|2542.12
#2024-03-11|2538.13
#2024-03-12|2554.42
#2024-03-13|2563.34
#2024-03-14|2545.06
#2024-03-15|2536.56
#2024-03-18|2517.13
#2024-03-19|2502.09
#2024-03-20|2501.00
#2024-03-21|2499.81
#2024-03-22|2490.82
#2024-03-25|2491.87
#2024-03-26|2485.97
#2024-03-27|2485.23
#2024-03-28|2505.79
#2024-03-29|2505.79
#2024-04-01|2494.30
#2024-04-02|2461.88
#2024-04-03|2467.76
#2024-04-04|2484.25
#2024-04-05|2455.75
#2024-04-08|2458.86
#2024-04-09|2454.03
#2024-04-10|2428.82
#2024-04-11|2424.73
#2024-04-12|2413.92
#2024-04-15|2411.48
#2024-04-16|2378.11
#2024-04-17|2383.66
#2024-04-18|2387.32
#2024-04-19|2406.42
#2024-04-22|2420.96
#2024-04-23|2451.26
#2024-04-24|2423.16
#2024-04-25|2401.36
#2024-04-26|2418.07
#2024-04-29|2427.38
#2024-04-30|2399.09
#2024-05-01|2393.35
#2024-05-02|2398.16
#2024-05-03|2436.11
#2024-05-06|2445.69
#2024-05-07|2476.21
#2024-05-08|2489.75
#2024-05-09|2493.32
#2024-05-10|2524.25
#2024-05-13|2533.28
#2024-05-14|2538.39
#2024-05-15|2565.79
#2024-05-16|2574.35
#2024-05-17|2584.61
#2024-05-20|2579.21
#2024-05-21|2572.10
#2024-05-22|2551.14
#2024-05-23|2556.75
#2024-05-24|2547.27
#2024-05-27|2555.44
#2024-05-28|2544.77
#2024-05-29|2519.83
#2024-05-30|2564.15
#2024-05-31|2591.24
#2024-06-03|2604.97
#2024-06-04|2622.58
#2024-06-05|2637.89
#2024-06-06|2663.94
#2024-06-07|2652.80
#2024-06-10|2626.71
#2024-06-11|2607.24
#2024-06-12|2653.39
#2024-06-13|2627.10
#2024-06-14|2626.60
#2024-06-17|2613.09
#2024-06-18|2645.11
#2024-06-19|2648.26
#2024-06-20|2646.54
#2024-06-21|2613.07
#2024-06-24|2640.13
#2024-06-25|2621.94
#2024-06-26|2598.94
#2024-06-27|2598.45
#2024-06-28|2590.48
#2024-07-01|2586.78
#2024-07-02|2583.28
#2024-07-03|2596.10
#2024-07-04|2611.42
#2024-07-05|2607.77
#2024-07-08|2617.68
#2024-07-09|2611.62
#2024-07-10|2628.94
#2024-07-11|2666.64
#2024-07-12|2685.40
#2024-07-15|2662.39
#2024-07-16|2658.32
#2024-07-17|2699.59
#2024-07-18|2690.33
#2024-07-19|2659.43
#2024-07-22|2685.64
#2024-07-23|2673.09
#2024-07-24|2683.74
#2024-07-25|2675.21
#2024-07-26|2693.35
#2024-07-29|2677.75
#2024-07-30|2693.87
#2024-07-31|2719.82
#2024-08-01|2738.95
#2024-08-02|2691.74
#2024-08-05|2649.29
#2024-08-06|2632.18
#2024-08-07|2665.73
#2024-08-08|2662.22
#2024-08-09|2671.14
#2024-08-12|2662.05
#2024-08-13|2681.49
#2024-08-14|2722.58
#2024-08-15|2715.74
#2024-08-16|2731.39
#2024-08-19|2765.29
#2024-08-20|2781.98
#2024-08-21|2792.20
#2024-08-22|2808.01
#2024-08-23|2829.21
#2024-08-26|2834.48
#2024-08-27|2834.81
#2024-08-28|2847.99
#2024-08-29|2841.29
#2024-08-30|2847.57
#2024-09-02|2840.58
#2024-09-03|2819.95
#2024-09-04|2789.38
#2024-09-05|2756.86
#2024-09-06|2748.87
#2024-09-09|2748.67
#2024-09-10|2743.58
#2024-09-11|2732.53
#2024-09-12|2727.73
#2024-09-13|2761.27
#2024-09-16|2761.30
#2024-09-17|2768.20
#2024-09-18|2757.50
#2024-09-19|2771.30
#2024-09-20|2733.93
#2024-09-23|2749.38
#2024-09-24|2773.99
#2024-09-25|2787.66
#2024-09-26|2811.18
#2024-09-27|2837.86
#2024-09-30|2818.20
#2024-10-01|2793.22
#2024-10-02|2782.94
#2024-10-03|2751.34
#2024-10-04|2732.75
#2024-10-07|2743.02
#2024-10-08|2735.86
#2024-10-09|2755.29
#2024-10-10|2750.15
#2024-10-11|2768.97
#2024-10-14|2772.19
#2024-10-15|2764.02
#2024-10-16|2749.08
#2024-10-17|2768.02
#2024-10-18|2774.96
#2024-10-21|2760.91
#2024-10-22|2740.18
#2024-10-23|2729.83
#2024-10-24|2737.90
#2024-10-25|2740.23
#2024-10-28|2754.50
#2024-10-29|2714.40
#2024-10-30|2692.89
#2024-10-31|2659.96
#2024-11-01|2679.50
#2024-11-04|2689.38
#2024-11-05|2678.12
#2024-11-06|2639.99
#2024-11-07|2666.00
#2024-11-08|2636.80
#2024-11-11|2638.02
#2024-11-12|2588.47
#2024-11-13|2582.78
#2024-11-14|2587.31
#2024-11-15|2554.42
#2024-11-18|2562.08
#2024-11-19|2552.93
#2024-11-20|2542.74
#2024-11-21|2552.84
#2024-11-22|2555.39
#2024-11-25|2568.95
#2024-11-26|2556.45
#2024-11-27|2581.02
#2024-11-28|2587.47
#2024-11-29|2605.72
#2024-12-02|2595.92
#2024-12-03|2604.50
#2024-12-04|2603.46
#2024-12-05|2614.60
#2024-12-06|2621.38
#2024-12-09|2620.56
#2024-12-10|2579.13
#2024-12-11|2583.39
#2024-12-12|2574.14
#2024-12-13|2554.52
#2024-12-16|2557.34
#2024-12-17|2557.66
#2024-12-18|2543.88
#2024-12-19|2483.69
#2024-12-20|2487.93
#2024-12-23|2493.22
#2024-12-24|2491.14
#2024-12-25|2491.14
#2024-12-26|2492.25
#2024-12-27|2512.26
#2024-12-30|2499.31
#2024-12-31|2500.42
#2025-01-01|2500.42
#2025-01-02|2487.79
#2025-01-03|2494.96
#2025-01-06|2527.20
#2025-01-07|2545.83
#2025-01-08|2544.14
#2025-01-09|2550.12
#2025-01-10|2513.11
#2025-01-13|2484.08
#2025-01-14|2499.90
#2025-01-15|2525.87
#2025-01-16|2557.27
#2025-01-17|2564.49
#2025-01-20|2590.08
#2025-01-21|2610.16
#2025-01-22|2631.03
#2025-01-23|2636.03
#2025-01-24|2654.98
#2025-01-27|2687.18
#2025-01-28|2681.96
#2025-01-29|2693.83
#2025-01-30|2710.16
#2025-01-31|2706.16
#2025-02-03|2678.36
#2025-02-04|2680.51
#2025-02-05|2716.98
#2025-02-06|2715.40
#2025-02-07|2696.06
#2025-02-10|2702.10
#2025-02-11|2707.14
#2025-02-12|2710.70
#2025-02-13|2781.35
#2025-02-14|2783.62
#2025-02-17|2778.97
#2025-02-18|2781.16
#2025-02-19|2755.64
#2025-02-20|2770.28
#2025-02-21|2797.44
#2025-02-24|2802.91
#2025-02-25|2822.55
#2025-02-26|2827.75
#2025-02-27|2791.92
#2025-02-28|2790.00
#2025-03-03|2835.64
#2025-03-04|2826.62
#2025-03-05|2856.77
#2025-03-06|2847.49
#2025-03-07|2880.03
#2025-03-10|2854.89
#2025-03-11|2803.43
#2025-03-12|2832.79
#2025-03-13|2816.86
#2025-03-14|2834.23
#2025-03-17|2878.65
#2025-03-18|2893.79
#2025-03-19|2879.68
#2025-03-20|2879.68
#2025-03-21|2872.91
#2025-03-24|2856.60
#2025-03-25|2869.66
#2025-03-26|2850.39
#2025-03-27|2852.36
#2025-03-28|2849.21
#2025-03-31|2787.08
#2025-04-01|2812.03
#2025-04-02|2792.41
#2025-04-03|2720.67
#2025-04-04|2662.87
#2025-04-07|2516.40
#2025-04-08|2596.99
#2025-04-09|2546.97
#2025-04-10|2649.71
#2025-04-11|2718.59
#2025-04-14|2772.67
#2025-04-15|2809.88
#2025-04-16|2812.02
#2025-04-17|2809.24
#2025-04-18|2809.24
#2025-04-21|2851.67
#2025-04-22|2844.50
#2025-04-23|2833.93
#2025-04-24|2864.89
#2025-04-25|2863.93
#2025-04-28|2900.44
#2025-04-29|2915.05
#2025-04-30|2939.48
#2025-05-01|2902.04
#2025-05-02|2969.76
#2025-05-05|2970.56
#2025-05-06|2963.81
#2025-05-07|2950.65
#2025-05-08|2920.98
#2025-05-09|2923.05
#2025-05-12|2904.28
#2025-05-13|2903.02
#2025-05-14|2904.73
#2025-05-15|2934.77
#2025-05-16|2950.64
#2025-05-19|2985.83
#2025-05-20|3001.90
#2025-05-21|3018.89
#2025-05-22|2976.98
#2025-05-23|2989.67
#2025-05-26|3025.03
#2025-05-27|3003.19
#2025-05-28|2974.28
#2025-05-29|2979.87
#2025-05-30|3002.01
#2025-06-02|3013.23
#2025-06-03|2997.29
#2025-06-04|3030.00
#2025-06-05|3029.47
#2025-06-06|3029.01
#2025-06-09|3034.91
#2025-06-10|3033.67
#2025-06-11|3035.44
#2025-06-12|3061.20
#2025-06-13|3022.28
#2025-06-16|3015.33
#2025-06-17|2978.75
#2025-06-18|2961.37
#2025-06-19|2936.69
#2025-06-20|2941.32
#2025-06-23|2951.33
#2025-06-24|3010.12
#2025-06-25|2983.82
#2025-06-26|3010.46
#2025-06-27|3037.23
#2025-06-30|3037.80
#2025-07-01|3058.86
#2025-07-02|3065.04
#2025-07-03|3052.65
#2025-07-04|3060.52
#2025-07-07|3046.39
#2025-07-08|3048.43
#2025-07-09|3067.92
#2025-07-10|3090.40
#2025-07-11|3052.59
#2025-07-14|3050.80
#2025-07-15|3030.30
#2025-07-16|3017.70
#2025-07-17|3032.27
#2025-07-18|3057.67
#2025-07-21|3058.96
#2025-07-22|3053.18
#2025-07-23|3100.29
#2025-07-24|3094.06
#2025-07-25|3065.54
#2025-07-28|3037.10
#2025-07-29|3022.64
#2025-07-30|3004.21
#2025-07-31|2975.56
#2025-08-01|2995.86
#2025-08-04|2982.13
#2025-08-05|2994.33
#2025-08-06|2970.29
#2025-08-07|2998.75
#2025-08-08|3000.09
#2025-08-11|2981.26
#2025-08-12|2998.93
#2025-08-13|3034.67
#2025-08-14|3026.94
#2025-08-15|3047.65
#2025-08-18|3040.06
#2025-08-19|3078.13
#2025-08-20|3101.77
#2025-08-21|3076.96
#2025-08-22|3110.43
#2025-08-25|3090.83
#2025-08-26|3074.90
#2025-08-27|3083.28
#2025-08-28|3092.71
#2025-08-29|3094.97
#2025-09-01|3087.60
#2025-09-02|3050.33
#2025-09-03|3075.54
#2025-09-04|3105.83
#2025-09-05|3138.28
#2025-09-08|3142.99
#2025-09-09|3129.86
#2025-09-10|3107.86
#2025-09-11|3131.31
#2025-09-12|3108.49
#2025-09-15|3105.67
#2025-09-16|3099.76
#2025-09-17|3100.61
#2025-09-18|3089.75
#2025-09-19|3091.61
#2025-09-22|3099.68
#2025-09-23|3097.34
#2025-09-24|3062.25
#2025-09-25|3009.41
#2025-09-26|3025.36
#2025-09-29|3047.83
#2025-09-30|3076.37
#2025-10-01|3119.91
#2025-10-02|3135.54
#2025-10-03|3165.74
#2025-10-06|3180.13
#2025-10-07|3163.54
#2025-10-08|3182.48
#2025-10-09|3161.44
#2025-10-10|3127.61
#2025-10-13|3126.67
#2025-10-14|3125.59
#2025-10-15|3160.21
#2025-10-16|3207.56
#2025-10-17|3200.83
#2025-10-20|3208.47
#2025-10-21|3186.83
#2025-10-22|3185.86
#2025-10-23|3181.67
#2025-10-24|3185.74
#2025-10-27|3170.69
#2025-10-28|3145.43
#2025-10-29|3127.37
#2025-10-30|3106.45
#2025-10-31|3089.16
#2025-11-03|3071.38
#2025-11-04|3075.33
#2025-11-05|3077.03
#2025-11-06|3075.59
#2025-11-07|3081.71
#2025-11-10|3113.20
#2025-11-11|3199.90
#2025-11-12|3233.74
#2025-11-13|3236.06
#2025-11-14|3205.42
#2025-11-17|3183.99
#2025-11-18|3140.71
#2025-11-19|3130.83
#2025-11-20|3128.90
#2025-11-21|3136.93
#2025-11-24|3148.46
#2025-11-25|3176.60
#2025-11-26|3198.60
#2025-11-27|3203.94
#2025-11-28|3214.84
#2025-12-01|3220.30
#2025-12-02|3220.35
#2025-12-03|3231.17
#2025-12-04|3240.91
#2025-12-05|3236.22
#2025-12-08|3232.98
#2025-12-09|3224.58
#2025-12-10|3241.48
#2025-12-11|3275.04
#2025-12-12|3263.66
#2025-12-15|3300.68
#2025-12-16|3302.23
#2025-12-17|3300.16
#2025-12-18|3332.76
#2025-12-19|3331.36
#2025-12-22|3347.51
#2025-12-23|3374.93
#2025-12-24|3379.21
#2025-12-25|3379.21
#2025-12-26|3379.21
#2025-12-29|3375.59
#2025-12-30|3375.65
#2025-12-31|3370.11
#2026-01-01|3370.11
#2026-01-02|3378.22
#2026-01-05|3369.83
#2026-01-06|3383.39
#2026-01-07|3382.14
#2026-01-08|3379.09
#2026-01-09|3385.74
#2026-01-12|3406.63
#2026-01-13|3373.49
#2026-01-14|3403.59
#2026-01-15|3392.20
#2026-01-16|3382.99
#2026-01-19|3372.32
#2026-01-20|3376.19
#2026-01-21|3361.34
#2026-01-22|3395.12
#2026-01-23|3384.48
#2026-01-26|3445.70
#2026-01-27|3492.89
#2026-01-28|3434.61
#2026-01-29|3464.12
#2026-01-30|3466.52
#2026-02-02|3465.41
#2026-02-03|3483.37
#2026-02-04|3508.70
#2026-02-05|3501.31
#2026-02-06|3519.99
#2026-02-09|3570.45
#2026-02-10|3575.35
#2026-02-11|3540.02
#2026-02-12|3560.23
#2026-02-13|3566.22
#2026-02-16|3581.43
#2026-02-17|3588.12
#2026-02-18|3614.15
#2026-02-19|3590.75
#2026-02-20|3609.87
#2026-02-23|3603.79
#2026-02-24|3628.03
#2026-02-25|3638.44
#2026-02-26|3623.76
#2026-02-27|3664.64
#2026-03-02|3568.10
#2026-03-03|3444.01
#2026-03-04|3493.16
#2026-03-05|3434.61
#2026-03-06|3395.24
#2026-03-09|3374.04
#2026-03-10|3418.40
#2026-03-11|3364.81
#2026-03-12|3340.60
#2026-03-13|3313.08
#2026-03-16|3325.44
#2026-03-17|3358.25
#2026-03-18|3298.67
#2026-03-19|3206.23
#2026-03-20|3187.72
#2026-03-23|3213.64
#2026-03-24|3228.46
#2026-03-25|3278.18
#2026-03-26|3256.29
#2026-03-27|3221.76
#2026-03-30|3232.05
#2026-03-31|3247.61
#2026-04-01|3347.19