Spreadsheet: 124078d1318066586-changing-a-time-series-from-daily-to-monthly-s-and-p-500
Sheet: Ark1

 | Internasjonale aksjer
 | S&P 500
 | 2004-01-01 00:00:00 | 1111.92
 | 2004-01-02 00:00:00 | 1108.48
 | 2004-01-05 00:00:00 | 1122.22
 | 2004-01-06 00:00:00 | 1123.67
 | 2004-01-07 00:00:00 | 1126.33
 | 2004-01-08 00:00:00 | 1131.92
 | 2004-01-09 00:00:00 | 1121.86
 | 2004-01-12 00:00:00 | 1127.23
 | 2004-01-13 00:00:00 | 1121.22
 | 2004-01-14 00:00:00 | 1130.52
 | 2004-01-15 00:00:00 | 1132.05
 | 2004-01-16 00:00:00 | 1139.83
 | 2004-01-19 00:00:00 | 1139.83
 | 2004-01-20 00:00:00 | 1138.77
 | 2004-01-21 00:00:00 | 1147.62
 | 2004-01-22 00:00:00 | 1143.94
 | 2004-01-23 00:00:00 | 1141.55
 | 2004-01-26 00:00:00 | 1155.37
 | 2004-01-27 00:00:00 | 1144.05
 | 2004-01-28 00:00:00 | 1128.48
 | 2004-01-29 00:00:00 | 1134.11
 | 2004-01-30 00:00:00 | 1131.13
 | 2004-02-02 00:00:00 | 1135.26
 | 2004-02-03 00:00:00 | 1136.03
 | 2004-02-04 00:00:00 | 1126.52
 | 2004-02-05 00:00:00 | 1128.59
 | 2004-02-06 00:00:00 | 1142.76
 | 2004-02-09 00:00:00 | 1139.81
 | 2004-02-10 00:00:00 | 1145.54
 | 2004-02-11 00:00:00 | 1157.76
 | 2004-02-12 00:00:00 | 1152.11
 | 2004-02-13 00:00:00 | 1145.81
 | 2004-02-16 00:00:00 | 1145.81
 | 2004-02-17 00:00:00 | 1156.99
 | 2004-02-18 00:00:00 | 1151.82
 | 2004-02-19 00:00:00 | 1147.06
 | 2004-02-20 00:00:00 | 1144.11
 | 2004-02-23 00:00:00 | 1140.99
 | 2004-02-24 00:00:00 | 1139.09
 | 2004-02-25 00:00:00 | 1143.67
 | 2004-02-26 00:00:00 | 1144.91
 | 2004-02-27 00:00:00 | 1144.94
 | 2004-03-01 00:00:00 | 1155.97
 | 2004-03-02 00:00:00 | 1149.1
 | 2004-03-03 00:00:00 | 1151.04
 | 2004-03-04 00:00:00 | 1154.88
 | 2004-03-05 00:00:00 | 1156.86
 | 2004-03-08 00:00:00 | 1147.2
 | 2004-03-09 00:00:00 | 1140.58
 | 2004-03-10 00:00:00 | 1123.89
 | 2004-03-11 00:00:00 | 1106.78
 | 2004-03-12 00:00:00 | 1120.57
 | 2004-03-15 00:00:00 | 1104.49
 | 2004-03-16 00:00:00 | 1110.7
 | 2004-03-17 00:00:00 | 1123.75
 | 2004-03-18 00:00:00 | 1122.32
 | 2004-03-19 00:00:00 | 1109.78
 | 2004-03-22 00:00:00 | 1095.4
 | 2004-03-23 00:00:00 | 1093.95
 | 2004-03-24 00:00:00 | 1091.33
 | 2004-03-25 00:00:00 | 1109.19
 | 2004-03-26 00:00:00 | 1108.06
 | 2004-03-29 00:00:00 | 1122.47
 | 2004-03-30 00:00:00 | 1127
 | 2004-03-31 00:00:00 | 1126.21
 | 2004-04-01 00:00:00 | 1132.17
 | 2004-04-02 00:00:00 | 1141.81
 | 2004-04-05 00:00:00 | 1150.57
 | 2004-04-06 00:00:00 | 1148.16
 | 2004-04-07 00:00:00 | 1140.53
 | 2004-04-08 00:00:00 | 1139.32
 | 2004-04-09 00:00:00 | 1139.32
 | 2004-04-12 00:00:00 | 1145.2
 | 2004-04-13 00:00:00 | 1129.44
 | 2004-04-14 00:00:00 | 1128.17
 | 2004-04-15 00:00:00 | 1128.84
 | 2004-04-16 00:00:00 | 1134.61
 | 2004-04-19 00:00:00 | 1135.82
 | 2004-04-20 00:00:00 | 1118.15
 | 2004-04-21 00:00:00 | 1124.09
 | 2004-04-22 00:00:00 | 1139.93
 | 2004-04-23 00:00:00 | 1140.6
 | 2004-04-26 00:00:00 | 1135.53
 | 2004-04-27 00:00:00 | 1138.11
 | 2004-04-28 00:00:00 | 1122.41
 | 2004-04-29 00:00:00 | 1113.89
 | 2004-04-30 00:00:00 | 1107.3
 | 2004-05-03 00:00:00 | 1117.49
 | 2004-05-04 00:00:00 | 1119.55
 | 2004-05-05 00:00:00 | 1121.53
 | 2004-05-06 00:00:00 | 1113.99
 | 2004-05-07 00:00:00 | 1098.7
 | 2004-05-10 00:00:00 | 1087.12
 | 2004-05-11 00:00:00 | 1095.45
 | 2004-05-12 00:00:00 | 1097.28
 | 2004-05-13 00:00:00 | 1096.44
 | 2004-05-14 00:00:00 | 1095.7
 | 2004-05-17 00:00:00 | 1084.1
 | 2004-05-18 00:00:00 | 1091.49
 | 2004-05-19 00:00:00 | 1088.68
 | 2004-05-20 00:00:00 | 1089.19
 | 2004-05-21 00:00:00 | 1093.56
 | 2004-05-24 00:00:00 | 1095.41
 | 2004-05-25 00:00:00 | 1113.05
 | 2004-05-26 00:00:00 | 1114.94
 | 2004-05-27 00:00:00 | 1121.28
 | 2004-05-28 00:00:00 | 1120.68
 | 2004-05-31 00:00:00 | 1120.68
 | 2004-06-01 00:00:00 | 1121.2
 | 2004-06-02 00:00:00 | 1124.99
 | 2004-06-03 00:00:00 | 1116.64
 | 2004-06-04 00:00:00 | 1122.5
 | 2004-06-07 00:00:00 | 1140.42
 | 2004-06-08 00:00:00 | 1142.18
 | 2004-06-09 00:00:00 | 1131.33
 | 2004-06-10 00:00:00 | 1136.47
 | 2004-06-11 00:00:00 | 1136.47
 | 2004-06-14 00:00:00 | 1125.29
 | 2004-06-15 00:00:00 | 1132.01
 | 2004-06-16 00:00:00 | 1133.56
 | 2004-06-17 00:00:00 | 1132.05
 | 2004-06-18 00:00:00 | 1135.02
 | 2004-06-21 00:00:00 | 1130.3
 | 2004-06-22 00:00:00 | 1134.41
 | 2004-06-23 00:00:00 | 1144.06
 | 2004-06-24 00:00:00 | 1140.65
 | 2004-06-25 00:00:00 | 1134.43
 | 2004-06-28 00:00:00 | 1133.35
 | 2004-06-29 00:00:00 | 1136.2
 | 2004-06-30 00:00:00 | 1140.84
 | 2004-07-01 00:00:00 | 1128.94
 | 2004-07-02 00:00:00 | 1125.38
 | 2004-07-05 00:00:00 | 1125.38
 | 2004-07-06 00:00:00 | 1116.21
 | 2004-07-07 00:00:00 | 1118.33
 | 2004-07-08 00:00:00 | 1109.11
 | 2004-07-09 00:00:00 | 1112.81
 | 2004-07-12 00:00:00 | 1114.35
 | 2004-07-13 00:00:00 | 1115.14
 | 2004-07-14 00:00:00 | 1111.47
 | 2004-07-15 00:00:00 | 1106.69
 | 2004-07-16 00:00:00 | 1101.39
 | 2004-07-19 00:00:00 | 1100.9
 | 2004-07-20 00:00:00 | 1108.67
 | 2004-07-21 00:00:00 | 1093.88
 | 2004-07-22 00:00:00 | 1096.84
 | 2004-07-23 00:00:00 | 1086.2
 | 2004-07-26 00:00:00 | 1084.07
 | 2004-07-27 00:00:00 | 1094.83
 | 2004-07-28 00:00:00 | 1095.42
 | 2004-07-29 00:00:00 | 1100.43
 | 2004-07-30 00:00:00 | 1101.72
 | 2004-08-02 00:00:00 | 1106.62
 | 2004-08-03 00:00:00 | 1099.69
 | 2004-08-04 00:00:00 | 1098.63
 | 2004-08-05 00:00:00 | 1080.7
 | 2004-08-06 00:00:00 | 1063.97
 | 2004-08-09 00:00:00 | 1065.22
 | 2004-08-10 00:00:00 | 1079.04
 | 2004-08-11 00:00:00 | 1075.79
 | 2004-08-12 00:00:00 | 1063.23
 | 2004-08-13 00:00:00 | 1064.8
 | 2004-08-16 00:00:00 | 1079.34
 | 2004-08-17 00:00:00 | 1081.71
 | 2004-08-18 00:00:00 | 1095.17
 | 2004-08-19 00:00:00 | 1091.23
 | 2004-08-20 00:00:00 | 1098.35
 | 2004-08-23 00:00:00 | 1095.68
 | 2004-08-24 00:00:00 | 1096.19
 | 2004-08-25 00:00:00 | 1104.96
 | 2004-08-26 00:00:00 | 1105.09
 | 2004-08-27 00:00:00 | 1107.77
 | 2004-08-30 00:00:00 | 1099.15
 | 2004-08-31 00:00:00 | 1104.24
 | 2004-09-01 00:00:00 | 1105.91
 | 2004-09-02 00:00:00 | 1118.31
 | 2004-09-03 00:00:00 | 1113.63
 | 2004-09-06 00:00:00 | 1113.63
 | 2004-09-07 00:00:00 | 1121.3
 | 2004-09-08 00:00:00 | 1116.27
 | 2004-09-09 00:00:00 | 1118.38
 | 2004-09-10 00:00:00 | 1123.92
 | 2004-09-13 00:00:00 | 1125.82
 | 2004-09-14 00:00:00 | 1128.33
 | 2004-09-15 00:00:00 | 1120.37
 | 2004-09-16 00:00:00 | 1123.5
 | 2004-09-17 00:00:00 | 1128.55
 | 2004-09-20 00:00:00 | 1122.2
 | 2004-09-21 00:00:00 | 1129.3
 | 2004-09-22 00:00:00 | 1113.56
 | 2004-09-23 00:00:00 | 1108.36
 | 2004-09-24 00:00:00 | 1110.11
 | 2004-09-27 00:00:00 | 1103.52
 | 2004-09-28 00:00:00 | 1110.06
 | 2004-09-29 00:00:00 | 1114.8
 | 2004-09-30 00:00:00 | 1114.58
 | 2004-10-01 00:00:00 | 1131.5
 | 2004-10-04 00:00:00 | 1135.17
 | 2004-10-05 00:00:00 | 1134.48
 | 2004-10-06 00:00:00 | 1142.05
 | 2004-10-07 00:00:00 | 1130.65
 | 2004-10-08 00:00:00 | 1122.14
 | 2004-10-11 00:00:00 | 1124.39
 | 2004-10-12 00:00:00 | 1121.84
 | 2004-10-13 00:00:00 | 1113.65
 | 2004-10-14 00:00:00 | 1103.29
 | 2004-10-15 00:00:00 | 1108.2
 | 2004-10-18 00:00:00 | 1114.02
 | 2004-10-19 00:00:00 | 1103.23
 | 2004-10-20 00:00:00 | 1103.66
 | 2004-10-21 00:00:00 | 1106.49
 | 2004-10-22 00:00:00 | 1095.74
 | 2004-10-25 00:00:00 | 1094.81
 | 2004-10-26 00:00:00 | 1111.09
 | 2004-10-27 00:00:00 | 1125.4
 | 2004-10-28 00:00:00 | 1127.44
 | 2004-10-29 00:00:00 | 1130.2
 | 2004-11-01 00:00:00 | 1130.51
 | 2004-11-02 00:00:00 | 1130.54
 | 2004-11-03 00:00:00 | 1143.2
 | 2004-11-04 00:00:00 | 1161.67
 | 2004-11-05 00:00:00 | 1166.17
 | 2004-11-08 00:00:00 | 1164.89
 | 2004-11-09 00:00:00 | 1164.08
 | 2004-11-10 00:00:00 | 1162.91
 | 2004-11-11 00:00:00 | 1173.48
 | 2004-11-12 00:00:00 | 1184.17
 | 2004-11-15 00:00:00 | 1183.81
 | 2004-11-16 00:00:00 | 1175.43
 | 2004-11-17 00:00:00 | 1181.94
 | 2004-11-18 00:00:00 | 1183.55
 | 2004-11-19 00:00:00 | 1170.34
 | 2004-11-22 00:00:00 | 1177.24
 | 2004-11-23 00:00:00 | 1176.94
 | 2004-11-24 00:00:00 | 1181.76
 | 2004-11-25 00:00:00 | 1181.76
 | 2004-11-26 00:00:00 | 1182.65
 | 2004-11-29 00:00:00 | 1178.57
 | 2004-11-30 00:00:00 | 1173.82
 | 2004-12-01 00:00:00 | 1191.37
 | 2004-12-02 00:00:00 | 1190.33
 | 2004-12-03 00:00:00 | 1191.17
 | 2004-12-06 00:00:00 | 1190.25
 | 2004-12-07 00:00:00 | 1177.07
 | 2004-12-08 00:00:00 | 1182.81
 | 2004-12-09 00:00:00 | 1189.24
 | 2004-12-10 00:00:00 | 1188
 | 2004-12-13 00:00:00 | 1198.68
 | 2004-12-14 00:00:00 | 1203.38
 | 2004-12-15 00:00:00 | 1205.72
 | 2004-12-16 00:00:00 | 1203.21
 | 2004-12-17 00:00:00 | 1194.22
 | 2004-12-20 00:00:00 | 1194.65
 | 2004-12-21 00:00:00 | 1205.45
 | 2004-12-22 00:00:00 | 1209.57
 | 2004-12-23 00:00:00 | 1210.13
 | 2004-12-24 00:00:00 | 1210.13
 | 2004-12-27 00:00:00 | 1204.92
 | 2004-12-28 00:00:00 | 1213.54
 | 2004-12-29 00:00:00 | 1213.45
 | 2004-12-30 00:00:00 | 1213.55
 | 2004-12-31 00:00:00 | 1211.92
 | 2005-01-03 00:00:00 | 1202.08
 | 2005-01-04 00:00:00 | 1188.05
 | 2005-01-05 00:00:00 | 1183.74
 | 2005-01-06 00:00:00 | 1187.89
 | 2005-01-07 00:00:00 | 1186.19
 | 2005-01-10 00:00:00 | 1190.25
 | 2005-01-11 00:00:00 | 1182.99
 | 2005-01-12 00:00:00 | 1187.7
 | 2005-01-13 00:00:00 | 1177.45
 | 2005-01-14 00:00:00 | 1184.52
 | 2005-01-17 00:00:00 | 1184.52
 | 2005-01-18 00:00:00 | 1195.98
 | 2005-01-19 00:00:00 | 1184.63
 | 2005-01-20 00:00:00 | 1175.41
 | 2005-01-21 00:00:00 | 1167.87
 | 2005-01-24 00:00:00 | 1163.75
 | 2005-01-25 00:00:00 | 1168.41
 | 2005-01-26 00:00:00 | 1174.07
 | 2005-01-27 00:00:00 | 1174.55
 | 2005-01-28 00:00:00 | 1171.36
 | 2005-01-31 00:00:00 | 1181.27
 | 2005-02-01 00:00:00 | 1189.41
 | 2005-02-02 00:00:00 | 1193.19
 | 2005-02-03 00:00:00 | 1189.89
 | 2005-02-04 00:00:00 | 1203.03
 | 2005-02-07 00:00:00 | 1201.72
 | 2005-02-08 00:00:00 | 1202.3
 | 2005-02-09 00:00:00 | 1191.99
 | 2005-02-10 00:00:00 | 1197.01
 | 2005-02-11 00:00:00 | 1205.3
 | 2005-02-14 00:00:00 | 1206.14
 | 2005-02-15 00:00:00 | 1210.12
 | 2005-02-16 00:00:00 | 1210.34
 | 2005-02-17 00:00:00 | 1200.75
 | 2005-02-18 00:00:00 | 1201.59
 | 2005-02-21 00:00:00 | 1201.59
 | 2005-02-22 00:00:00 | 1184.16
 | 2005-02-23 00:00:00 | 1190.8
 | 2005-02-24 00:00:00 | 1200.2
 | 2005-02-25 00:00:00 | 1211.37
 | 2005-02-28 00:00:00 | 1203.6
 | 2005-03-01 00:00:00 | 1210.41
 | 2005-03-02 00:00:00 | 1210.08
 | 2005-03-03 00:00:00 | 1210.47
 | 2005-03-04 00:00:00 | 1222.12
 | 2005-03-07 00:00:00 | 1225.31
 | 2005-03-08 00:00:00 | 1219.43
 | 2005-03-09 00:00:00 | 1207.01
 | 2005-03-10 00:00:00 | 1209.25
 | 2005-03-11 00:00:00 | 1200.08
 | 2005-03-14 00:00:00 | 1206.83
 | 2005-03-15 00:00:00 | 1197.75
 | 2005-03-16 00:00:00 | 1188.07
 | 2005-03-17 00:00:00 | 1190.21
 | 2005-03-18 00:00:00 | 1189.65
 | 2005-03-21 00:00:00 | 1183.78
 | 2005-03-22 00:00:00 | 1171.71
 | 2005-03-23 00:00:00 | 1172.53
 | 2005-03-24 00:00:00 | 1171.42
 | 2005-03-25 00:00:00 | 1171.42
 | 2005-03-28 00:00:00 | 1174.28
 | 2005-03-29 00:00:00 | 1165.36
 | 2005-03-30 00:00:00 | 1181.41
 | 2005-03-31 00:00:00 | 1180.59
 | 2005-04-01 00:00:00 | 1172.92
 | 2005-04-04 00:00:00 | 1176.12
 | 2005-04-05 00:00:00 | 1181.39
 | 2005-04-06 00:00:00 | 1184.07
 | 2005-04-07 00:00:00 | 1191.14
 | 2005-04-08 00:00:00 | 1181.2
 | 2005-04-11 00:00:00 | 1181.21
 | 2005-04-12 00:00:00 | 1187.76
 | 2005-04-13 00:00:00 | 1173.79
 | 2005-04-14 00:00:00 | 1162.05
 | 2005-04-15 00:00:00 | 1142.62
 | 2005-04-18 00:00:00 | 1145.98
 | 2005-04-19 00:00:00 | 1152.78
 | 2005-04-20 00:00:00 | 1137.5
 | 2005-04-21 00:00:00 | 1159.95
 | 2005-04-22 00:00:00 | 1152.12
 | 2005-04-25 00:00:00 | 1162.1
 | 2005-04-26 00:00:00 | 1151.74
 | 2005-04-27 00:00:00 | 1156.38
 | 2005-04-28 00:00:00 | 1143.22
 | 2005-04-29 00:00:00 | 1156.85
 | 2005-05-02 00:00:00 | 1162.16
 | 2005-05-03 00:00:00 | 1161.17
 | 2005-05-04 00:00:00 | 1175.65
 | 2005-05-05 00:00:00 | 1172.63
 | 2005-05-06 00:00:00 | 1171.35
 | 2005-05-09 00:00:00 | 1178.84
 | 2005-05-10 00:00:00 | 1166.22
 | 2005-05-11 00:00:00 | 1171.11
 | 2005-05-12 00:00:00 | 1159.36
 | 2005-05-13 00:00:00 | 1154.05
 | 2005-05-16 00:00:00 | 1165.69
 | 2005-05-17 00:00:00 | 1173.8
 | 2005-05-18 00:00:00 | 1185.56
 | 2005-05-19 00:00:00 | 1191.08
 | 2005-05-20 00:00:00 | 1189.28
 | 2005-05-23 00:00:00 | 1193.86
 | 2005-05-24 00:00:00 | 1194.07
 | 2005-05-25 00:00:00 | 1190.01
 | 2005-05-26 00:00:00 | 1197.62
 | 2005-05-27 00:00:00 | 1198.78
 | 2005-05-30 00:00:00 | 1198.78
 | 2005-05-31 00:00:00 | 1191.5
 | 2005-06-01 00:00:00 | 1202.27
 | 2005-06-02 00:00:00 | 1204.29
 | 2005-06-03 00:00:00 | 1196.02
 | 2005-06-06 00:00:00 | 1197.51
 | 2005-06-07 00:00:00 | 1197.26
 | 2005-06-08 00:00:00 | 1194.67
 | 2005-06-09 00:00:00 | 1200.93
 | 2005-06-10 00:00:00 | 1198.11
 | 2005-06-13 00:00:00 | 1200.82
 | 2005-06-14 00:00:00 | 1203.91
 | 2005-06-15 00:00:00 | 1206.58
 | 2005-06-16 00:00:00 | 1210.96
 | 2005-06-17 00:00:00 | 1216.96
 | 2005-06-20 00:00:00 | 1216.1
 | 2005-06-21 00:00:00 | 1213.61
 | 2005-06-22 00:00:00 | 1213.88
 | 2005-06-23 00:00:00 | 1200.73
 | 2005-06-24 00:00:00 | 1191.57
 | 2005-06-27 00:00:00 | 1190.69
 | 2005-06-28 00:00:00 | 1201.57
 | 2005-06-29 00:00:00 | 1199.85
 | 2005-06-30 00:00:00 | 1191.33
 | 2005-07-01 00:00:00 | 1194.44
 | 2005-07-04 00:00:00 | 1194.44
 | 2005-07-05 00:00:00 | 1204.99
 | 2005-07-06 00:00:00 | 1194.94
 | 2005-07-07 00:00:00 | 1197.87
 | 2005-07-08 00:00:00 | 1211.86
 | 2005-07-11 00:00:00 | 1219.44
 | 2005-07-12 00:00:00 | 1222.21
 | 2005-07-13 00:00:00 | 1223.29
 | 2005-07-14 00:00:00 | 1226.5
 | 2005-07-15 00:00:00 | 1227.92
 | 2005-07-18 00:00:00 | 1221.13
 | 2005-07-19 00:00:00 | 1229.35
 | 2005-07-20 00:00:00 | 1235.2
 | 2005-07-21 00:00:00 | 1227.04
 | 2005-07-22 00:00:00 | 1233.68
 | 2005-07-25 00:00:00 | 1229.03
 | 2005-07-26 00:00:00 | 1231.16
 | 2005-07-27 00:00:00 | 1236.79
 | 2005-07-28 00:00:00 | 1243.72
 | 2005-07-29 00:00:00 | 1234.18
 | 2005-08-01 00:00:00 | 1235.35
 | 2005-08-02 00:00:00 | 1244.12
 | 2005-08-03 00:00:00 | 1245.04
 | 2005-08-04 00:00:00 | 1235.86
 | 2005-08-05 00:00:00 | 1226.42
 | 2005-08-08 00:00:00 | 1223.13
 | 2005-08-09 00:00:00 | 1231.38
 | 2005-08-10 00:00:00 | 1229.13
 | 2005-08-11 00:00:00 | 1237.81
 | 2005-08-12 00:00:00 | 1230.39
 | 2005-08-15 00:00:00 | 1233.87
 | 2005-08-16 00:00:00 | 1219.34
 | 2005-08-17 00:00:00 | 1220.24
 | 2005-08-18 00:00:00 | 1219.02
 | 2005-08-19 00:00:00 | 1219.71
 | 2005-08-22 00:00:00 | 1221.73
 | 2005-08-23 00:00:00 | 1217.57
 | 2005-08-24 00:00:00 | 1209.59
 | 2005-08-25 00:00:00 | 1212.39
 | 2005-08-26 00:00:00 | 1205.1
 | 2005-08-29 00:00:00 | 1212.28
 | 2005-08-30 00:00:00 | 1208.41
 | 2005-08-31 00:00:00 | 1220.33
 | 2005-09-01 00:00:00 | 1221.59
 | 2005-09-02 00:00:00 | 1218.02
 | 2005-09-05 00:00:00 | 1218.02
 | 2005-09-06 00:00:00 | 1233.39
 | 2005-09-07 00:00:00 | 1236.36
 | 2005-09-08 00:00:00 | 1231.67
 | 2005-09-09 00:00:00 | 1241.48
 | 2005-09-12 00:00:00 | 1240.56
 | 2005-09-13 00:00:00 | 1231.2
 | 2005-09-14 00:00:00 | 1227.16
 | 2005-09-15 00:00:00 | 1227.73
 | 2005-09-16 00:00:00 | 1237.91
 | 2005-09-19 00:00:00 | 1231.02
 | 2005-09-20 00:00:00 | 1221.34
 | 2005-09-21 00:00:00 | 1210.2
 | 2005-09-22 00:00:00 | 1214.62
 | 2005-09-23 00:00:00 | 1215.29
 | 2005-09-26 00:00:00 | 1215.63
 | 2005-09-27 00:00:00 | 1215.66
 | 2005-09-28 00:00:00 | 1216.89
 | 2005-09-29 00:00:00 | 1227.68
 | 2005-09-30 00:00:00 | 1228.81
 | 2005-10-03 00:00:00 | 1226.7
 | 2005-10-04 00:00:00 | 1214.47
 | 2005-10-05 00:00:00 | 1196.39
 | 2005-10-06 00:00:00 | 1191.49
 | 2005-10-07 00:00:00 | 1195.9
 | 2005-10-10 00:00:00 | 1187.33
 | 2005-10-11 00:00:00 | 1184.87
 | 2005-10-12 00:00:00 | 1177.68
 | 2005-10-13 00:00:00 | 1176.84
 | 2005-10-14 00:00:00 | 1186.57
 | 2005-10-17 00:00:00 | 1190.1
 | 2005-10-18 00:00:00 | 1178.14
 | 2005-10-19 00:00:00 | 1195.76
 | 2005-10-20 00:00:00 | 1177.8
 | 2005-10-21 00:00:00 | 1179.59
 | 2005-10-24 00:00:00 | 1199.38
 | 2005-10-25 00:00:00 | 1196.54
 | 2005-10-26 00:00:00 | 1191.38
 | 2005-10-27 00:00:00 | 1178.9
 | 2005-10-28 00:00:00 | 1198.41
 | 2005-10-31 00:00:00 | 1207.01
 | 2005-11-01 00:00:00 | 1202.76
 | 2005-11-02 00:00:00 | 1214.76
 | 2005-11-03 00:00:00 | 1219.94
 | 2005-11-04 00:00:00 | 1220.14
 | 2005-11-07 00:00:00 | 1222.81
 | 2005-11-08 00:00:00 | 1218.59
 | 2005-11-09 00:00:00 | 1220.65
 | 2005-11-10 00:00:00 | 1230.96
 | 2005-11-11 00:00:00 | 1234.72
 | 2005-11-14 00:00:00 | 1233.76
 | 2005-11-15 00:00:00 | 1229.01
 | 2005-11-16 00:00:00 | 1231.21
 | 2005-11-17 00:00:00 | 1242.8
 | 2005-11-18 00:00:00 | 1248.27
 | 2005-11-21 00:00:00 | 1254.85
 | 2005-11-22 00:00:00 | 1261.23
 | 2005-11-23 00:00:00 | 1265.61
 | 2005-11-24 00:00:00 | 1265.61
 | 2005-11-25 00:00:00 | 1268.25
 | 2005-11-28 00:00:00 | 1257.46
 | 2005-11-29 00:00:00 | 1257.48
 | 2005-11-30 00:00:00 | 1249.48
 | 2005-12-01 00:00:00 | 1264.67
 | 2005-12-02 00:00:00 | 1265.08
 | 2005-12-05 00:00:00 | 1262.09
 | 2005-12-06 00:00:00 | 1263.7
 | 2005-12-07 00:00:00 | 1257.37
 | 2005-12-08 00:00:00 | 1255.84
 | 2005-12-09 00:00:00 | 1259.37
 | 2005-12-12 00:00:00 | 1260.43
 | 2005-12-13 00:00:00 | 1267.43
 | 2005-12-14 00:00:00 | 1272.74
 | 2005-12-15 00:00:00 | 1270.94
 | 2005-12-16 00:00:00 | 1267.32
 | 2005-12-19 00:00:00 | 1259.92
 | 2005-12-20 00:00:00 | 1259.62
 | 2005-12-21 00:00:00 | 1262.79
 | 2005-12-22 00:00:00 | 1268.12
 | 2005-12-23 00:00:00 | 1268.66
 | 2005-12-26 00:00:00 | 1268.66
 | 2005-12-27 00:00:00 | 1256.54
 | 2005-12-28 00:00:00 | 1258.17
 | 2005-12-29 00:00:00 | 1254.42
 | 2005-12-30 00:00:00 | 1248.29
 | 2006-01-02 00:00:00 | 1248.29
 | 2006-01-03 00:00:00 | 1268.8
 | 2006-01-04 00:00:00 | 1273.46
 | 2006-01-05 00:00:00 | 1273.48
 | 2006-01-06 00:00:00 | 1285.45
 | 2006-01-09 00:00:00 | 1290.15
 | 2006-01-10 00:00:00 | 1289.69
 | 2006-01-11 00:00:00 | 1294.18
 | 2006-01-12 00:00:00 | 1286.06
 | 2006-01-13 00:00:00 | 1287.61
 | 2006-01-16 00:00:00 | 1287.61
 | 2006-01-17 00:00:00 | 1282.93
 | 2006-01-18 00:00:00 | 1277.93
 | 2006-01-19 00:00:00 | 1285.04
 | 2006-01-20 00:00:00 | 1261.49
 | 2006-01-23 00:00:00 | 1263.82
 | 2006-01-24 00:00:00 | 1266.86
 | 2006-01-25 00:00:00 | 1264.68
 | 2006-01-26 00:00:00 | 1273.83
 | 2006-01-27 00:00:00 | 1283.72
 | 2006-01-30 00:00:00 | 1285.2
 | 2006-01-31 00:00:00 | 1280.08
 | 2006-02-01 00:00:00 | 1282.46
 | 2006-02-02 00:00:00 | 1270.84
 | 2006-02-03 00:00:00 | 1264.03
 | 2006-02-06 00:00:00 | 1265.02
 | 2006-02-07 00:00:00 | 1254.78
 | 2006-02-08 00:00:00 | 1265.65
 | 2006-02-09 00:00:00 | 1263.78
 | 2006-02-10 00:00:00 | 1266.99
 | 2006-02-13 00:00:00 | 1262.86
 | 2006-02-14 00:00:00 | 1275.53
 | 2006-02-15 00:00:00 | 1280
 | 2006-02-16 00:00:00 | 1289.38
 | 2006-02-17 00:00:00 | 1287.24
 | 2006-02-20 00:00:00 | 1287.24
 | 2006-02-21 00:00:00 | 1283.04
 | 2006-02-22 00:00:00 | 1292.67
 | 2006-02-23 00:00:00 | 1287.79
 | 2006-02-24 00:00:00 | 1289.43
 | 2006-02-27 00:00:00 | 1294.12
 | 2006-02-28 00:00:00 | 1280.66
 | 2006-03-01 00:00:00 | 1291.24
 | 2006-03-02 00:00:00 | 1289.14
 | 2006-03-03 00:00:00 | 1287.23
 | 2006-03-06 00:00:00 | 1278.26
 | 2006-03-07 00:00:00 | 1275.88
 | 2006-03-08 00:00:00 | 1278.47
 | 2006-03-09 00:00:00 | 1272.23
 | 2006-03-10 00:00:00 | 1281.58
 | 2006-03-13 00:00:00 | 1284.13
 | 2006-03-14 00:00:00 | 1297.48
 | 2006-03-15 00:00:00 | 1303.02
 | 2006-03-16 00:00:00 | 1305.33
 | 2006-03-17 00:00:00 | 1307.25
 | 2006-03-20 00:00:00 | 1305.08
 | 2006-03-21 00:00:00 | 1297.23
 | 2006-03-22 00:00:00 | 1305.04
 | 2006-03-23 00:00:00 | 1301.67
 | 2006-03-24 00:00:00 | 1302.95
 | 2006-03-27 00:00:00 | 1301.61
 | 2006-03-28 00:00:00 | 1293.23
 | 2006-03-29 00:00:00 | 1302.89
 | 2006-03-30 00:00:00 | 1300.25
 | 2006-03-31 00:00:00 | 1294.83
 | 2006-04-03 00:00:00 | 1297.81
 | 2006-04-04 00:00:00 | 1305.93
 | 2006-04-05 00:00:00 | 1311.56
 | 2006-04-06 00:00:00 | 1309.04
 | 2006-04-07 00:00:00 | 1295.5
 | 2006-04-10 00:00:00 | 1296.6
 | 2006-04-11 00:00:00 | 1286.57
 | 2006-04-12 00:00:00 | 1288.12
 | 2006-04-13 00:00:00 | 1289.12
 | 2006-04-14 00:00:00 | 1289.12
 | 2006-04-17 00:00:00 | 1285.33
 | 2006-04-18 00:00:00 | 1307.65
 | 2006-04-19 00:00:00 | 1309.93
 | 2006-04-20 00:00:00 | 1311.46
 | 2006-04-21 00:00:00 | 1311.28
 | 2006-04-24 00:00:00 | 1308.11
 | 2006-04-25 00:00:00 | 1301.74
 | 2006-04-26 00:00:00 | 1305.41
 | 2006-04-27 00:00:00 | 1309.72
 | 2006-04-28 00:00:00 | 1310.61
 | 2006-05-01 00:00:00 | 1305.19
 | 2006-05-02 00:00:00 | 1313.21
 | 2006-05-03 00:00:00 | 1307.85
 | 2006-05-04 00:00:00 | 1312.25
 | 2006-05-05 00:00:00 | 1325.76
 | 2006-05-08 00:00:00 | 1324.66
 | 2006-05-09 00:00:00 | 1325.14
 | 2006-05-10 00:00:00 | 1322.85
 | 2006-05-11 00:00:00 | 1305.92
 | 2006-05-12 00:00:00 | 1291.24
 | 2006-05-15 00:00:00 | 1294.5
 | 2006-05-16 00:00:00 | 1292.08
 | 2006-05-17 00:00:00 | 1270.32
 | 2006-05-18 00:00:00 | 1261.81
 | 2006-05-19 00:00:00 | 1267.03
 | 2006-05-22 00:00:00 | 1262.07
 | 2006-05-23 00:00:00 | 1256.58
 | 2006-05-24 00:00:00 | 1258.57
 | 2006-05-25 00:00:00 | 1272.88
 | 2006-05-26 00:00:00 | 1280.16
 | 2006-05-29 00:00:00 | 1280.16
 | 2006-05-30 00:00:00 | 1259.84
 | 2006-05-31 00:00:00 | 1270.09
 | 2006-06-01 00:00:00 | 1285.71
 | 2006-06-02 00:00:00 | 1288.22
 | 2006-06-05 00:00:00 | 1265.29
 | 2006-06-06 00:00:00 | 1263.85
 | 2006-06-07 00:00:00 | 1256.15
 | 2006-06-08 00:00:00 | 1257.93
 | 2006-06-09 00:00:00 | 1252.3
 | 2006-06-12 00:00:00 | 1236.4
 | 2006-06-13 00:00:00 | 1223.69
 | 2006-06-14 00:00:00 | 1230.04
 | 2006-06-15 00:00:00 | 1256.16
 | 2006-06-16 00:00:00 | 1251.54
 | 2006-06-19 00:00:00 | 1240.14
 | 2006-06-20 00:00:00 | 1240.12
 | 2006-06-21 00:00:00 | 1252.2
 | 2006-06-22 00:00:00 | 1245.6
 | 2006-06-23 00:00:00 | 1244.5
 | 2006-06-26 00:00:00 | 1250.56
 | 2006-06-27 00:00:00 | 1239.2
 | 2006-06-28 00:00:00 | 1246
 | 2006-06-29 00:00:00 | 1272.87
 | 2006-06-30 00:00:00 | 1270.2
 | 2006-07-03 00:00:00 | 1280.19
 | 2006-07-04 00:00:00 | 1280.19
 | 2006-07-05 00:00:00 | 1270.91
 | 2006-07-06 00:00:00 | 1274.08
 | 2006-07-07 00:00:00 | 1265.48
 | 2006-07-10 00:00:00 | 1267.34
 | 2006-07-11 00:00:00 | 1272.52
 | 2006-07-12 00:00:00 | 1258.6
 | 2006-07-13 00:00:00 | 1242.29
 | 2006-07-14 00:00:00 | 1236.2
 | 2006-07-17 00:00:00 | 1234.49
 | 2006-07-18 00:00:00 | 1236.86
 | 2006-07-19 00:00:00 | 1259.81
 | 2006-07-20 00:00:00 | 1249.13
 | 2006-07-21 00:00:00 | 1240.29
 | 2006-07-24 00:00:00 | 1260.91
 | 2006-07-25 00:00:00 | 1268.88
 | 2006-07-26 00:00:00 | 1268.4
 | 2006-07-27 00:00:00 | 1263.2
 | 2006-07-28 00:00:00 | 1278.55
 | 2006-07-31 00:00:00 | 1276.66
 | 2006-08-01 00:00:00 | 1270.92
 | 2006-08-02 00:00:00 | 1278.55
 | 2006-08-03 00:00:00 | 1280.27
 | 2006-08-04 00:00:00 | 1279.36
 | 2006-08-07 00:00:00 | 1275.77
 | 2006-08-08 00:00:00 | 1271.48
 | 2006-08-09 00:00:00 | 1265.95
 | 2006-08-10 00:00:00 | 1271.81
 | 2006-08-11 00:00:00 | 1266.74
 | 2006-08-14 00:00:00 | 1268.21
 | 2006-08-15 00:00:00 | 1285.58
 | 2006-08-16 00:00:00 | 1295.43
 | 2006-08-17 00:00:00 | 1297.48
 | 2006-08-18 00:00:00 | 1302.3
 | 2006-08-21 00:00:00 | 1297.52
 | 2006-08-22 00:00:00 | 1298.82
 | 2006-08-23 00:00:00 | 1292.99
 | 2006-08-24 00:00:00 | 1296.06
 | 2006-08-25 00:00:00 | 1295.09
 | 2006-08-28 00:00:00 | 1301.78
 | 2006-08-29 00:00:00 | 1304.28
 | 2006-08-30 00:00:00 | 1304.27
 | 2006-08-31 00:00:00 | 1303.82
 | 2006-09-01 00:00:00 | 1311.01
 | 2006-09-04 00:00:00 | 1311.01
 | 2006-09-05 00:00:00 | 1313.25
 | 2006-09-06 00:00:00 | 1300.26
 | 2006-09-07 00:00:00 | 1294.02
 | 2006-09-08 00:00:00 | 1298.92
 | 2006-09-11 00:00:00 | 1299.54
 | 2006-09-12 00:00:00 | 1313.11
 | 2006-09-13 00:00:00 | 1318.07
 | 2006-09-14 00:00:00 | 1316.28
 | 2006-09-15 00:00:00 | 1319.87
 | 2006-09-18 00:00:00 | 1321.18
 | 2006-09-19 00:00:00 | 1318.31
 | 2006-09-20 00:00:00 | 1325.18
 | 2006-09-21 00:00:00 | 1318.03
 | 2006-09-22 00:00:00 | 1314.78
 | 2006-09-25 00:00:00 | 1326.37
 | 2006-09-26 00:00:00 | 1336.34
 | 2006-09-27 00:00:00 | 1336.59
 | 2006-09-28 00:00:00 | 1339.15
 | 2006-09-29 00:00:00 | 1335.85
 | 2006-10-02 00:00:00 | 1331.32
 | 2006-10-03 00:00:00 | 1334.11
 | 2006-10-04 00:00:00 | 1350.22
 | 2006-10-05 00:00:00 | 1353.22
 | 2006-10-06 00:00:00 | 1349.58
 | 2006-10-09 00:00:00 | 1350.66
 | 2006-10-10 00:00:00 | 1353.42
 | 2006-10-11 00:00:00 | 1349.95
 | 2006-10-12 00:00:00 | 1362.83
 | 2006-10-13 00:00:00 | 1365.62
 | 2006-10-16 00:00:00 | 1369.05
 | 2006-10-17 00:00:00 | 1364.05
 | 2006-10-18 00:00:00 | 1365.96
 | 2006-10-19 00:00:00 | 1366.96
 | 2006-10-20 00:00:00 | 1368.6
 | 2006-10-23 00:00:00 | 1377.02
 | 2006-10-24 00:00:00 | 1377.38
 | 2006-10-25 00:00:00 | 1382.22
 | 2006-10-26 00:00:00 | 1389.08
 | 2006-10-27 00:00:00 | 1377.34
 | 2006-10-30 00:00:00 | 1377.93
 | 2006-10-31 00:00:00 | 1377.94
 | 2006-11-01 00:00:00 | 1367.81
 | 2006-11-02 00:00:00 | 1367.34
 | 2006-11-03 00:00:00 | 1364.3
 | 2006-11-06 00:00:00 | 1379.78
 | 2006-11-07 00:00:00 | 1382.84
 | 2006-11-08 00:00:00 | 1385.72
 | 2006-11-09 00:00:00 | 1378.33
 | 2006-11-10 00:00:00 | 1380.9
 | 2006-11-13 00:00:00 | 1384.42
 | 2006-11-14 00:00:00 | 1393.22
 | 2006-11-15 00:00:00 | 1396.57
 | 2006-11-16 00:00:00 | 1399.76
 | 2006-11-17 00:00:00 | 1401.2
 | 2006-11-20 00:00:00 | 1400.5
 | 2006-11-21 00:00:00 | 1402.81
 | 2006-11-22 00:00:00 | 1406.09
 | 2006-11-23 00:00:00 | 1406.09
 | 2006-11-24 00:00:00 | 1400.95
 | 2006-11-27 00:00:00 | 1381.9
 | 2006-11-28 00:00:00 | 1386.72
 | 2006-11-29 00:00:00 | 1399.48
 | 2006-11-30 00:00:00 | 1400.63
 | 2006-12-01 00:00:00 | 1396.71
 | 2006-12-04 00:00:00 | 1409.12
 | 2006-12-05 00:00:00 | 1414.76
 | 2006-12-06 00:00:00 | 1412.9
 | 2006-12-07 00:00:00 | 1407.29
 | 2006-12-08 00:00:00 | 1409.84
 | 2006-12-11 00:00:00 | 1413.04
 | 2006-12-12 00:00:00 | 1411.56
 | 2006-12-13 00:00:00 | 1413.21
 | 2006-12-14 00:00:00 | 1425.49
 | 2006-12-15 00:00:00 | 1427.09
 | 2006-12-18 00:00:00 | 1422.48
 | 2006-12-19 00:00:00 | 1425.55
 | 2006-12-20 00:00:00 | 1423.53
 | 2006-12-21 00:00:00 | 1410.76
 | 2006-12-22 00:00:00 | 1410.76
 | 2006-12-25 00:00:00 | 1410.76
 | 2006-12-26 00:00:00 | 1416.9
 | 2006-12-27 00:00:00 | 1426.84
 | 2006-12-28 00:00:00 | 1424.73
 | 2006-12-29 00:00:00 | 1418.3
 | 2007-01-01 00:00:00 | 1418.3
 | 2007-01-02 00:00:00 | 1418.3
 | 2007-01-03 00:00:00 | 1416.6
 | 2007-01-04 00:00:00 | 1418.34
 | 2007-01-05 00:00:00 | 1409.71
 | 2007-01-08 00:00:00 | 1412.84
 | 2007-01-09 00:00:00 | 1412.11
 | 2007-01-10 00:00:00 | 1414.85
 | 2007-01-11 00:00:00 | 1423.82
 | 2007-01-12 00:00:00 | 1430.73
 | 2007-01-15 00:00:00 | 1430.73
 | 2007-01-16 00:00:00 | 1431.9
 | 2007-01-17 00:00:00 | 1430.62
 | 2007-01-18 00:00:00 | 1426.37
 | 2007-01-19 00:00:00 | 1430.5
 | 2007-01-22 00:00:00 | 1422.95
 | 2007-01-23 00:00:00 | 1427.99
 | 2007-01-24 00:00:00 | 1440.13
 | 2007-01-25 00:00:00 | 1423.9
 | 2007-01-26 00:00:00 | 1422.18
 | 2007-01-29 00:00:00 | 1420.62
 | 2007-01-30 00:00:00 | 1428.82
 | 2007-01-31 00:00:00 | 1438.24
 | 2007-02-01 00:00:00 | 1445.94
 | 2007-02-02 00:00:00 | 1448.39
 | 2007-02-05 00:00:00 | 1446.99
 | 2007-02-06 00:00:00 | 1448
 | 2007-02-07 00:00:00 | 1450.02
 | 2007-02-08 00:00:00 | 1448.31
 | 2007-02-09 00:00:00 | 1438.06
 | 2007-02-12 00:00:00 | 1433.37
 | 2007-02-13 00:00:00 | 1444.26
 | 2007-02-14 00:00:00 | 1455.3
 | 2007-02-15 00:00:00 | 1455.54
 | 2007-02-16 00:00:00 | 1455.54
 | 2007-02-19 00:00:00 | 1455.54
 | 2007-02-20 00:00:00 | 1459.68
 | 2007-02-21 00:00:00 | 1457.63
 | 2007-02-22 00:00:00 | 1456.38
 | 2007-02-23 00:00:00 | 1451.19
 | 2007-02-26 00:00:00 | 1449.37
 | 2007-02-27 00:00:00 | 1399.04
 | 2007-02-28 00:00:00 | 1406.82
 | 2007-03-01 00:00:00 | 1403.17
 | 2007-03-02 00:00:00 | 1387.17
 | 2007-03-05 00:00:00 | 1374.12
 | 2007-03-06 00:00:00 | 1395.41
 | 2007-03-07 00:00:00 | 1391.97
 | 2007-03-08 00:00:00 | 1401.89
 | 2007-03-09 00:00:00 | 1402.85
 | 2007-03-12 00:00:00 | 1406.6
 | 2007-03-13 00:00:00 | 1377.95
 | 2007-03-14 00:00:00 | 1387.17
 | 2007-03-15 00:00:00 | 1392.28
 | 2007-03-16 00:00:00 | 1386.95
 | 2007-03-19 00:00:00 | 1402.06
 | 2007-03-20 00:00:00 | 1410.94
 | 2007-03-21 00:00:00 | 1435.04
 | 2007-03-22 00:00:00 | 1434.54
 | 2007-03-23 00:00:00 | 1436.11
 | 2007-03-26 00:00:00 | 1437.5
 | 2007-03-27 00:00:00 | 1428.61
 | 2007-03-28 00:00:00 | 1417.23
 | 2007-03-29 00:00:00 | 1422.53
 | 2007-03-30 00:00:00 | 1420.86
 | 2007-04-02 00:00:00 | 1424.55
 | 2007-04-03 00:00:00 | 1437.77
 | 2007-04-04 00:00:00 | 1439.37
 | 2007-04-05 00:00:00 | 1443.76
 | 2007-04-06 00:00:00 | 1443.76
 | 2007-04-09 00:00:00 | 1444.61
 | 2007-04-10 00:00:00 | 1448.39
 | 2007-04-11 00:00:00 | 1438.87
 | 2007-04-12 00:00:00 | 1447.8
 | 2007-04-13 00:00:00 | 1452.85
 | 2007-04-16 00:00:00 | 1468.47
 | 2007-04-17 00:00:00 | 1471.48
 | 2007-04-18 00:00:00 | 1472.5
 | 2007-04-19 00:00:00 | 1470.73
 | 2007-04-20 00:00:00 | 1484.35
 | 2007-04-23 00:00:00 | 1480.93
 | 2007-04-24 00:00:00 | 1480.41
 | 2007-04-25 00:00:00 | 1495.42
 | 2007-04-26 00:00:00 | 1494.25
 | 2007-04-27 00:00:00 | 1494.07
 | 2007-04-30 00:00:00 | 1482.37
 | 2007-05-01 00:00:00 | 1486.3
 | 2007-05-02 00:00:00 | 1495.92
 | 2007-05-03 00:00:00 | 1502.39
 | 2007-05-04 00:00:00 | 1505.62
 | 2007-05-07 00:00:00 | 1509.48
 | 2007-05-08 00:00:00 | 1507.72
 | 2007-05-09 00:00:00 | 1512.58
 | 2007-05-10 00:00:00 | 1491.47
 | 2007-05-11 00:00:00 | 1505.85
 | 2007-05-14 00:00:00 | 1503.15
 | 2007-05-15 00:00:00 | 1501.19
 | 2007-05-16 00:00:00 | 1514.14
 | 2007-05-17 00:00:00 | 1512.75
 | 2007-05-18 00:00:00 | 1522.75
 | 2007-05-21 00:00:00 | 1525.1
 | 2007-05-22 00:00:00 | 1524.12
 | 2007-05-23 00:00:00 | 1522.28
 | 2007-05-24 00:00:00 | 1515.73
 | 2007-05-25 00:00:00 | 1515.73
 | 2007-05-28 00:00:00 | 1515.73
 | 2007-05-29 00:00:00 | 1518.11
 | 2007-05-30 00:00:00 | 1530.23
 | 2007-05-31 00:00:00 | 1530.62
 | 2007-06-01 00:00:00 | 1536.34
 | 2007-06-04 00:00:00 | 1539.18
 | 2007-06-05 00:00:00 | 1530.95
 | 2007-06-06 00:00:00 | 1517.38
 | 2007-06-07 00:00:00 | 1490.72
 | 2007-06-08 00:00:00 | 1507.67
 | 2007-06-11 00:00:00 | 1509.12
 | 2007-06-12 00:00:00 | 1493
 | 2007-06-13 00:00:00 | 1515.67
 | 2007-06-14 00:00:00 | 1522.97
 | 2007-06-15 00:00:00 | 1532.91
 | 2007-06-18 00:00:00 | 1531.05
 | 2007-06-19 00:00:00 | 1533.7
 | 2007-06-20 00:00:00 | 1512.84
 | 2007-06-21 00:00:00 | 1522.19
 | 2007-06-22 00:00:00 | 1502.56
 | 2007-06-25 00:00:00 | 1497.74
 | 2007-06-26 00:00:00 | 1492.89
 | 2007-06-27 00:00:00 | 1506.34
 | 2007-06-28 00:00:00 | 1505.71
 | 2007-06-29 00:00:00 | 1503.35
 | 2007-07-02 00:00:00 | 1524.87
 | 2007-07-03 00:00:00 | 1524.87
 | 2007-07-04 00:00:00 | 1524.87
 | 2007-07-05 00:00:00 | 1525.4
 | 2007-07-06 00:00:00 | 1530.44
 | 2007-07-09 00:00:00 | 1531.85
 | 2007-07-10 00:00:00 | 1510.12
 | 2007-07-11 00:00:00 | 1518.76
 | 2007-07-12 00:00:00 | 1547.7
 | 2007-07-13 00:00:00 | 1552.5
 | 2007-07-16 00:00:00 | 1549.52
 | 2007-07-17 00:00:00 | 1549.37
 | 2007-07-18 00:00:00 | 1546.17
 | 2007-07-19 00:00:00 | 1553.08
 | 2007-07-20 00:00:00 | 1534.1
 | 2007-07-23 00:00:00 | 1541.57
 | 2007-07-24 00:00:00 | 1511.04
 | 2007-07-25 00:00:00 | 1518.09
 | 2007-07-26 00:00:00 | 1482.66
 | 2007-07-27 00:00:00 | 1458.95
 | 2007-07-30 00:00:00 | 1473.91
 | 2007-07-31 00:00:00 | 1455.27
 | 2007-08-01 00:00:00 | 1465.81
 | 2007-08-02 00:00:00 | 1472.2
 | 2007-08-03 00:00:00 | 1433.06
 | 2007-08-06 00:00:00 | 1467.67
 | 2007-08-07 00:00:00 | 1476.71
 | 2007-08-08 00:00:00 | 1497.49
 | 2007-08-09 00:00:00 | 1453.09
 | 2007-08-10 00:00:00 | 1453.64
 | 2007-08-13 00:00:00 | 1452.92
 | 2007-08-14 00:00:00 | 1426.54
 | 2007-08-15 00:00:00 | 1406.7
 | 2007-08-16 00:00:00 | 1411.27
 | 2007-08-17 00:00:00 | 1445.94
 | 2007-08-20 00:00:00 | 1445.55
 | 2007-08-21 00:00:00 | 1447.12
 | 2007-08-22 00:00:00 | 1464.07
 | 2007-08-23 00:00:00 | 1462.5
 | 2007-08-24 00:00:00 | 1479.37
 | 2007-08-27 00:00:00 | 1466.79
 | 2007-08-28 00:00:00 | 1432.36
 | 2007-08-29 00:00:00 | 1463.76
 | 2007-08-30 00:00:00 | 1473.99
 | 2007-08-31 00:00:00 | 1473.99
 | 2007-09-03 00:00:00 | 1473.99
 | 2007-09-04 00:00:00 | 1489.42
 | 2007-09-05 00:00:00 | 1472.29
 | 2007-09-06 00:00:00 | 1478.55
 | 2007-09-07 00:00:00 | 1453.55
 | 2007-09-10 00:00:00 | 1451.7
 | 2007-09-11 00:00:00 | 1471.49
 | 2007-09-12 00:00:00 | 1471.56
 | 2007-09-13 00:00:00 | 1483.95
 | 2007-09-14 00:00:00 | 1484.25
 | 2007-09-17 00:00:00 | 1476.65
 | 2007-09-18 00:00:00 | 1519.78
 | 2007-09-19 00:00:00 | 1529.03
 | 2007-09-20 00:00:00 | 1518.75
 | 2007-09-21 00:00:00 | 1525.75
 | 2007-09-24 00:00:00 | 1517.73
 | 2007-09-25 00:00:00 | 1517.21
 | 2007-09-26 00:00:00 | 1525.42
 | 2007-09-27 00:00:00 | 1531.38
 | 2007-09-28 00:00:00 | 1526.75
 | 2007-10-01 00:00:00 | 1547.04
 | 2007-10-02 00:00:00 | 1546.63
 | 2007-10-03 00:00:00 | 1539.59
 | 2007-10-04 00:00:00 | 1542.84
 | 2007-10-05 00:00:00 | 1557.59
 | 2007-10-08 00:00:00 | 1552.58
 | 2007-10-09 00:00:00 | 1565.15
 | 2007-10-10 00:00:00 | 1562.47
 | 2007-10-11 00:00:00 | 1554.41
 | 2007-10-12 00:00:00 | 1561.8
 | 2007-10-15 00:00:00 | 1548.71
 | 2007-10-16 00:00:00 | 1538.53
 | 2007-10-17 00:00:00 | 1541.24
 | 2007-10-18 00:00:00 | 1540.08
 | 2007-10-19 00:00:00 | 1500.63
 | 2007-10-22 00:00:00 | 1506.33
 | 2007-10-23 00:00:00 | 1519.59
 | 2007-10-24 00:00:00 | 1515.88
 | 2007-10-25 00:00:00 | 1514.4
 | 2007-10-26 00:00:00 | 1535.28
 | 2007-10-29 00:00:00 | 1540.98
 | 2007-10-30 00:00:00 | 1531.02
 | 2007-10-31 00:00:00 | 1549.38
 | 2007-11-01 00:00:00 | 1508.44
 | 2007-11-02 00:00:00 | 1509.65
 | 2007-11-05 00:00:00 | 1502.17
 | 2007-11-06 00:00:00 | 1520.27
 | 2007-11-07 00:00:00 | 1475.62
 | 2007-11-08 00:00:00 | 1474.77
 | 2007-11-09 00:00:00 | 1453.7
 | 2007-11-12 00:00:00 | 1439.18
 | 2007-11-13 00:00:00 | 1481.05
 | 2007-11-14 00:00:00 | 1470.58
 | 2007-11-15 00:00:00 | 1451.15
 | 2007-11-16 00:00:00 | 1458.74
 | 2007-11-19 00:00:00 | 1433.27
 | 2007-11-20 00:00:00 | 1439.7
 | 2007-11-21 00:00:00 | 1416.77
 | 2007-11-22 00:00:00 | 1416.77
 | 2007-11-23 00:00:00 | 1440.7
 | 2007-11-26 00:00:00 | 1407.22
 | 2007-11-27 00:00:00 | 1428.23
 | 2007-11-28 00:00:00 | 1469.02
 | 2007-11-29 00:00:00 | 1469.72
 | 2007-11-30 00:00:00 | 1481.14
 | 2007-12-03 00:00:00 | 1472.42
 | 2007-12-04 00:00:00 | 1462.79
 | 2007-12-05 00:00:00 | 1485.01
 | 2007-12-06 00:00:00 | 1507.34
 | 2007-12-07 00:00:00 | 1504.66
 | 2007-12-10 00:00:00 | 1515.96
 | 2007-12-11 00:00:00 | 1477.65
 | 2007-12-12 00:00:00 | 1486.59
 | 2007-12-13 00:00:00 | 1488.41
 | 2007-12-14 00:00:00 | 1467.95
 | 2007-12-17 00:00:00 | 1445.9
 | 2007-12-18 00:00:00 | 1454.98
 | 2007-12-19 00:00:00 | 1453
 | 2007-12-20 00:00:00 | 1460.12
 | 2007-12-21 00:00:00 | 1484.46
 | 2007-12-24 00:00:00 | 1496.45
 | 2007-12-25 00:00:00 | 1496.45
 | 2007-12-26 00:00:00 | 1497.66
 | 2007-12-27 00:00:00 | 1476.37
 | 2007-12-28 00:00:00 | 1478.49
 | 2007-12-31 00:00:00 | 1468.36
 | 2008-01-01 00:00:00 | 1468.36
 | 2008-01-02 00:00:00 | 1447.16
 | 2008-01-03 00:00:00 | 1447.16
 | 2008-01-04 00:00:00 | 1411.63
 | 2008-01-07 00:00:00 | 1416.18
 | 2008-01-08 00:00:00 | 1390.19
 | 2008-01-09 00:00:00 | 1409.13
 | 2008-01-10 00:00:00 | 1420.33
 | 2008-01-11 00:00:00 | 1401.02
 | 2008-01-14 00:00:00 | 1416.25
 | 2008-01-15 00:00:00 | 1380.95
 | 2008-01-16 00:00:00 | 1373.2
 | 2008-01-17 00:00:00 | 1325.19
 | 2008-01-18 00:00:00 | 1325.19
 | 2008-01-21 00:00:00 | 1325.19
 | 2008-01-22 00:00:00 | 1310.5
 | 2008-01-23 00:00:00 | 1338.6
 | 2008-01-24 00:00:00 | 1352.07
 | 2008-01-25 00:00:00 | 1330.61
 | 2008-01-28 00:00:00 | 1353.97
 | 2008-01-29 00:00:00 | 1362.3
 | 2008-01-30 00:00:00 | 1355.81
 | 2008-01-31 00:00:00 | 1378.55
 | 2008-02-01 00:00:00 | 1395.42
 | 2008-02-04 00:00:00 | 1380.82
 | 2008-02-05 00:00:00 | 1336.64
 | 2008-02-06 00:00:00 | 1326.45
 | 2008-02-07 00:00:00 | 1336.91
 | 2008-02-08 00:00:00 | 1331.29
 | 2008-02-11 00:00:00 | 1339.13
 | 2008-02-12 00:00:00 | 1348.86
 | 2008-02-13 00:00:00 | 1367.21
 | 2008-02-14 00:00:00 | 1348.86
 | 2008-02-15 00:00:00 | 1349.99
 | 2008-02-18 00:00:00 | 1349.99
 | 2008-02-19 00:00:00 | 1348.78
 | 2008-02-20 00:00:00 | 1360.03
 | 2008-02-21 00:00:00 | 1342.53
 | 2008-02-22 00:00:00 | 1353.11
 | 2008-02-25 00:00:00 | 1371.8
 | 2008-02-26 00:00:00 | 1381.29
 | 2008-02-27 00:00:00 | 1380.02
 | 2008-02-28 00:00:00 | 1367.68
 | 2008-02-29 00:00:00 | 1330.63
 | 2008-03-03 00:00:00 | 1331.34
 | 2008-03-04 00:00:00 | 1326.75
 | 2008-03-05 00:00:00 | 1333.7
 | 2008-03-06 00:00:00 | 1304.34
 | 2008-03-07 00:00:00 | 1293.37
 | 2008-03-10 00:00:00 | 1273.37
 | 2008-03-11 00:00:00 | 1320.65
 | 2008-03-12 00:00:00 | 1308.77
 | 2008-03-13 00:00:00 | 1315.48
 | 2008-03-14 00:00:00 | 1288.14
 | 2008-03-17 00:00:00 | 1276.6
 | 2008-03-18 00:00:00 | 1330.74
 | 2008-03-19 00:00:00 | 1298.42
 | 2008-03-20 00:00:00 | 1329.51
 | 2008-03-21 00:00:00 | 1329.51
 | 2008-03-24 00:00:00 | 1349.88
 | 2008-03-25 00:00:00 | 1352.99
 | 2008-03-26 00:00:00 | 1341.13
 | 2008-03-27 00:00:00 | 1325.76
 | 2008-03-28 00:00:00 | 1315.22
 | 2008-03-31 00:00:00 | 1322.7
 | 2008-04-01 00:00:00 | 1370.18
 | 2008-04-02 00:00:00 | 1367.53
 | 2008-04-03 00:00:00 | 1369.31
 | 2008-04-04 00:00:00 | 1370.4
 | 2008-04-07 00:00:00 | 1372.54
 | 2008-04-08 00:00:00 | 1365.54
 | 2008-04-09 00:00:00 | 1354.49
 | 2008-04-10 00:00:00 | 1360.55
 | 2008-04-11 00:00:00 | 1332.83
 | 2008-04-14 00:00:00 | 1328.32
 | 2008-04-15 00:00:00 | 1334.43
 | 2008-04-16 00:00:00 | 1364.71
 | 2008-04-17 00:00:00 | 1365.56
 | 2008-04-18 00:00:00 | 1390.33
 | 2008-04-21 00:00:00 | 1388.17
 | 2008-04-22 00:00:00 | 1375.94
 | 2008-04-23 00:00:00 | 1379.93
 | 2008-04-24 00:00:00 | 1388.82
 | 2008-04-25 00:00:00 | 1397.84
 | 2008-04-28 00:00:00 | 1396.37
 | 2008-04-29 00:00:00 | 1390.94
 | 2008-04-30 00:00:00 | 1385.59
 | 2008-05-01 00:00:00 | 1409.34
 | 2008-05-02 00:00:00 | 1413.9
 | 2008-05-05 00:00:00 | 1407.49
 | 2008-05-06 00:00:00 | 1418.26
 | 2008-05-07 00:00:00 | 1392.57
 | 2008-05-08 00:00:00 | 1397.68
 | 2008-05-09 00:00:00 | 1388.28
 | 2008-05-12 00:00:00 | 1403.58
 | 2008-05-13 00:00:00 | 1403.04
 | 2008-05-14 00:00:00 | 1408.66
 | 2008-05-15 00:00:00 | 1423.57
 | 2008-05-16 00:00:00 | 1425.35
 | 2008-05-19 00:00:00 | 1426.63
 | 2008-05-20 00:00:00 | 1413.4
 | 2008-05-21 00:00:00 | 1390.71
 | 2008-05-22 00:00:00 | 1394.35
 | 2008-05-23 00:00:00 | 1375.93
 | 2008-05-26 00:00:00 | 1375.93
 | 2008-05-27 00:00:00 | 1385.35
 | 2008-05-28 00:00:00 | 1390.84
 | 2008-05-29 00:00:00 | 1398.26
 | 2008-05-30 00:00:00 | 1400.38
 | 2008-06-02 00:00:00 | 1385.67
 | 2008-06-03 00:00:00 | 1377.65
 | 2008-06-04 00:00:00 | 1377.2
 | 2008-06-05 00:00:00 | 1404.05
 | 2008-06-06 00:00:00 | 1360.68
 | 2008-06-09 00:00:00 | 1361.76
 | 2008-06-10 00:00:00 | 1358.44
 | 2008-06-11 00:00:00 | 1335.49
 | 2008-06-12 00:00:00 | 1339.87
 | 2008-06-13 00:00:00 | 1360.03
 | 2008-06-16 00:00:00 | 1360.14
 | 2008-06-17 00:00:00 | 1350.93
 | 2008-06-18 00:00:00 | 1337.81
 | 2008-06-19 00:00:00 | 1342.83
 | 2008-06-20 00:00:00 | 1317.93
 | 2008-06-23 00:00:00 | 1318
 | 2008-06-24 00:00:00 | 1314.29
 | 2008-06-25 00:00:00 | 1321.97
 | 2008-06-26 00:00:00 | 1283.15
 | 2008-06-27 00:00:00 | 1278.38
 | 2008-06-30 00:00:00 | 1280
 | 2008-07-01 00:00:00 | 1284.91
 | 2008-07-02 00:00:00 | 1261.52
 | 2008-07-03 00:00:00 | 1262.9
 | 2008-07-04 00:00:00 | 1262.9
 | 2008-07-07 00:00:00 | 1252.31
 | 2008-07-08 00:00:00 | 1273.7
 | 2008-07-09 00:00:00 | 1244.69
 | 2008-07-10 00:00:00 | 1253.39
 | 2008-07-11 00:00:00 | 1239.49
 | 2008-07-14 00:00:00 | 1228.3
 | 2008-07-15 00:00:00 | 1214.91
 | 2008-07-16 00:00:00 | 1245.36
 | 2008-07-17 00:00:00 | 1260.32
 | 2008-07-18 00:00:00 | 1260.68
 | 2008-07-21 00:00:00 | 1260
 | 2008-07-22 00:00:00 | 1277
 | 2008-07-23 00:00:00 | 1282.19
 | 2008-07-24 00:00:00 | 1252.54
 | 2008-07-25 00:00:00 | 1257.76
 | 2008-07-28 00:00:00 | 1234.37
 | 2008-07-29 00:00:00 | 1263.2
 | 2008-07-30 00:00:00 | 1284.26
 | 2008-07-31 00:00:00 | 1267.38
 | 2008-08-01 00:00:00 | 1260.31
 | 2008-08-04 00:00:00 | 1249.01
 | 2008-08-05 00:00:00 | 1284.88
 | 2008-08-06 00:00:00 | 1289.19
 | 2008-08-07 00:00:00 | 1266.07
 | 2008-08-08 00:00:00 | 1296.32
 | 2008-08-11 00:00:00 | 1305.32
 | 2008-08-12 00:00:00 | 1289.59
 | 2008-08-13 00:00:00 | 1285.83
 | 2008-08-14 00:00:00 | 1292.93
 | 2008-08-15 00:00:00 | 1298.2
 | 2008-08-18 00:00:00 | 1278.6
 | 2008-08-19 00:00:00 | 1266.69
 | 2008-08-20 00:00:00 | 1274.54
 | 2008-08-21 00:00:00 | 1277.72
 | 2008-08-22 00:00:00 | 1292.2
 | 2008-08-25 00:00:00 | 1266.84
 | 2008-08-26 00:00:00 | 1271.51
 | 2008-08-27 00:00:00 | 1281.66
 | 2008-08-28 00:00:00 | 1300.68
 | 2008-08-29 00:00:00 | 1282.83
 | 2008-09-01 00:00:00 | 1282.83
 | 2008-09-02 00:00:00 | 1277.58
 | 2008-09-03 00:00:00 | 1274.98
 | 2008-09-04 00:00:00 | 1236.83
 | 2008-09-05 00:00:00 | 1242.31
 | 2008-09-08 00:00:00 | 1267.79
 | 2008-09-09 00:00:00 | 1224.51
 | 2008-09-10 00:00:00 | 1232.04
 | 2008-09-11 00:00:00 | 1249.05
 | 2008-09-12 00:00:00 | 1251.7
 | 2008-09-15 00:00:00 | 1192.7
 | 2008-09-16 00:00:00 | 1213.59
 | 2008-09-17 00:00:00 | 1156.39
 | 2008-09-18 00:00:00 | 1206.51
 | 2008-09-19 00:00:00 | 1255.08
 | 2008-09-22 00:00:00 | 1207.09
 | 2008-09-23 00:00:00 | 1188.22
 | 2008-09-24 00:00:00 | 1185.87
 | 2008-09-25 00:00:00 | 1209.18
 | 2008-09-26 00:00:00 | 1213.01
 | 2008-09-29 00:00:00 | 1106.39
 | 2008-09-30 00:00:00 | 1166.36
 | 2008-10-01 00:00:00 | 1161.06
 | 2008-10-02 00:00:00 | 1114.28
 | 2008-10-03 00:00:00 | 1099.23
 | 2008-10-06 00:00:00 | 1056.89
 | 2008-10-07 00:00:00 | 996.23
 | 2008-10-08 00:00:00 | 984.94
 | 2008-10-09 00:00:00 | 909.92
 | 2008-10-10 00:00:00 | 899.22
 | 2008-10-13 00:00:00 | 1003.35
 | 2008-10-14 00:00:00 | 998.01
 | 2008-10-15 00:00:00 | 907.84
 | 2008-10-16 00:00:00 | 946.43
 | 2008-10-17 00:00:00 | 940.55
 | 2008-10-20 00:00:00 | 985.4
 | 2008-10-21 00:00:00 | 955.05
 | 2008-10-22 00:00:00 | 896.78
 | 2008-10-23 00:00:00 | 908.11
 | 2008-10-24 00:00:00 | 876.77
 | 2008-10-27 00:00:00 | 848.92
 | 2008-10-28 00:00:00 | 940.51
 | 2008-10-29 00:00:00 | 930.09
 | 2008-10-30 00:00:00 | 954.09
 | 2008-10-31 00:00:00 | 968.75
 | 2008-11-03 00:00:00 | 966.3
 | 2008-11-04 00:00:00 | 1005.75
 | 2008-11-05 00:00:00 | 952.77
 | 2008-11-06 00:00:00 | 904.88
 | 2008-11-07 00:00:00 | 930.99
 | 2008-11-10 00:00:00 | 919.21
 | 2008-11-11 00:00:00 | 898.95
 | 2008-11-12 00:00:00 | 852.3
 | 2008-11-13 00:00:00 | 911.29
 | 2008-11-14 00:00:00 | 873.29
 | 2008-11-17 00:00:00 | 850.75
 | 2008-11-18 00:00:00 | 859.12
 | 2008-11-19 00:00:00 | 806.58
 | 2008-11-20 00:00:00 | 752.44
 | 2008-11-21 00:00:00 | 800.03
 | 2008-11-24 00:00:00 | 851.81
 | 2008-11-25 00:00:00 | 857.39
 | 2008-11-26 00:00:00 | 887.68
 | 2008-11-27 00:00:00 | 887.68
 | 2008-11-28 00:00:00 | 896.24
 | 2008-12-01 00:00:00 | 816.21
 | 2008-12-02 00:00:00 | 848.81
 | 2008-12-03 00:00:00 | 870.74
 | 2008-12-04 00:00:00 | 845.22
 | 2008-12-05 00:00:00 | 876.07
 | 2008-12-08 00:00:00 | 909.7
 | 2008-12-09 00:00:00 | 888.67
 | 2008-12-10 00:00:00 | 899.24
 | 2008-12-11 00:00:00 | 873.59
 | 2008-12-12 00:00:00 | 879.73
 | 2008-12-15 00:00:00 | 868.57
 | 2008-12-16 00:00:00 | 913.18
 | 2008-12-17 00:00:00 | 904.42
 | 2008-12-18 00:00:00 | 885.28
 | 2008-12-19 00:00:00 | 887.88
 | 2008-12-22 00:00:00 | 871.63
 | 2008-12-23 00:00:00 | 863.16
 | 2008-12-24 00:00:00 | 868.15
 | 2008-12-25 00:00:00 | 868.15
 | 2008-12-26 00:00:00 | 872.8
 | 2008-12-29 00:00:00 | 869.42
 | 2008-12-30 00:00:00 | 890.64
 | 2008-12-31 00:00:00 | 903.25
 | 2009-01-01 00:00:00 | 903.25
 | 2009-01-02 00:00:00 | 931.8
 | 2009-01-05 00:00:00 | 927.45
 | 2009-01-06 00:00:00 | 934.7
 | 2009-01-07 00:00:00 | 906.65
 | 2009-01-08 00:00:00 | 909.73
 | 2009-01-09 00:00:00 | 890.35
 | 2009-01-12 00:00:00 | 870.26
 | 2009-01-13 00:00:00 | 871.79
 | 2009-01-14 00:00:00 | 842.62
 | 2009-01-15 00:00:00 | 843.74
 | 2009-01-16 00:00:00 | 850.12
 | 2009-01-19 00:00:00 | 850.12
 | 2009-01-20 00:00:00 | 805.22
 | 2009-01-21 00:00:00 | 840.24
 | 2009-01-22 00:00:00 | 827.5
 | 2009-01-23 00:00:00 | 831.95
 | 2009-01-26 00:00:00 | 836.57
 | 2009-01-27 00:00:00 | 845.71
 | 2009-01-28 00:00:00 | 874.09
 | 2009-01-29 00:00:00 | 845.14
 | 2009-01-30 00:00:00 | 825.88
 | 2009-02-02 00:00:00 | 825.44
 | 2009-02-03 00:00:00 | 838.51
 | 2009-02-04 00:00:00 | 832.23
 | 2009-02-05 00:00:00 | 845.85
 | 2009-02-06 00:00:00 | 868.6
 | 2009-02-09 00:00:00 | 869.89
 | 2009-02-10 00:00:00 | 827.16
 | 2009-02-11 00:00:00 | 833.74
 | 2009-02-12 00:00:00 | 835.19
 | 2009-02-13 00:00:00 | 826.84
 | 2009-02-16 00:00:00 | 826.84
 | 2009-02-17 00:00:00 | 789.17
 | 2009-02-18 00:00:00 | 788.42
 | 2009-02-19 00:00:00 | 778.94
 | 2009-02-20 00:00:00 | 770.05
 | 2009-02-23 00:00:00 | 743.33
 | 2009-02-24 00:00:00 | 773.14
 | 2009-02-25 00:00:00 | 764.9
 | 2009-02-26 00:00:00 | 752.83
 | 2009-02-27 00:00:00 | 735.09
 | 2009-03-02 00:00:00 | 700.82
 | 2009-03-03 00:00:00 | 696.33
 | 2009-03-04 00:00:00 | 712.87
 | 2009-03-05 00:00:00 | 682.55
 | 2009-03-06 00:00:00 | 683.38
 | 2009-03-09 00:00:00 | 676.53
 | 2009-03-10 00:00:00 | 719.6
 | 2009-03-11 00:00:00 | 721.36
 | 2009-03-12 00:00:00 | 750.74
 | 2009-03-13 00:00:00 | 756.55
 | 2009-03-16 00:00:00 | 753.89
 | 2009-03-17 00:00:00 | 778.12
 | 2009-03-18 00:00:00 | 794.35
 | 2009-03-19 00:00:00 | 784.04
 | 2009-03-20 00:00:00 | 768.54
 | 2009-03-23 00:00:00 | 822.92
 | 2009-03-24 00:00:00 | 806.12
 | 2009-03-25 00:00:00 | 813.88
 | 2009-03-26 00:00:00 | 832.86
 | 2009-03-27 00:00:00 | 815.94
 | 2009-03-30 00:00:00 | 787.53
 | 2009-03-31 00:00:00 | 797.87
 | 2009-04-01 00:00:00 | 811.08
 | 2009-04-02 00:00:00 | 834.38
 | 2009-04-03 00:00:00 | 842.5
 | 2009-04-06 00:00:00 | 835.48
 | 2009-04-07 00:00:00 | 815.55
 | 2009-04-08 00:00:00 | 825.16
 | 2009-04-09 00:00:00 | 856.56
 | 2009-04-10 00:00:00 | 856.56
 | 2009-04-13 00:00:00 | 858.73
 | 2009-04-14 00:00:00 | 841.5
 | 2009-04-15 00:00:00 | 852.06
 | 2009-04-16 00:00:00 | 865.3
 | 2009-04-17 00:00:00 | 869.6
 | 2009-04-20 00:00:00 | 832.39
 | 2009-04-21 00:00:00 | 850.08
 | 2009-04-22 00:00:00 | 843.55
 | 2009-04-23 00:00:00 | 851.92
 | 2009-04-24 00:00:00 | 866.23
 | 2009-04-27 00:00:00 | 857.51
 | 2009-04-28 00:00:00 | 855.16
 | 2009-04-29 00:00:00 | 873.64
 | 2009-04-30 00:00:00 | 872.81
 | 2009-05-01 00:00:00 | 877.52
 | 2009-05-04 00:00:00 | 907.24
 | 2009-05-05 00:00:00 | 903.8
 | 2009-05-06 00:00:00 | 919.53
 | 2009-05-07 00:00:00 | 907.39
 | 2009-05-08 00:00:00 | 929.23
 | 2009-05-11 00:00:00 | 909.24
 | 2009-05-12 00:00:00 | 908.35
 | 2009-05-13 00:00:00 | 883.92
 | 2009-05-14 00:00:00 | 893.07
 | 2009-05-15 00:00:00 | 882.88
 | 2009-05-18 00:00:00 | 909.71
 | 2009-05-19 00:00:00 | 909.71
 | 2009-05-20 00:00:00 | 903.47
 | 2009-05-21 00:00:00 | 888.33
 | 2009-05-22 00:00:00 | 887
 | 2009-05-25 00:00:00 | 887
 | 2009-05-26 00:00:00 | 910.33
 | 2009-05-27 00:00:00 | 893.06
 | 2009-05-28 00:00:00 | 906.83
 | 2009-05-29 00:00:00 | 919.14
 | 2009-06-01 00:00:00 | 942.87
 | 2009-06-02 00:00:00 | 944.74
 | 2009-06-03 00:00:00 | 931.76
 | 2009-06-04 00:00:00 | 942.46
 | 2009-06-05 00:00:00 | 940.09
 | 2009-06-08 00:00:00 | 939.14
 | 2009-06-09 00:00:00 | 942.43
 | 2009-06-10 00:00:00 | 939.15
 | 2009-06-11 00:00:00 | 944.89
 | 2009-06-12 00:00:00 | 946.21
 | 2009-06-15 00:00:00 | 923.72
 | 2009-06-16 00:00:00 | 911.97
 | 2009-06-17 00:00:00 | 910.71
 | 2009-06-18 00:00:00 | 918.37
 | 2009-06-19 00:00:00 | 921.23
 | 2009-06-22 00:00:00 | 893.04
 | 2009-06-23 00:00:00 | 895.1
 | 2009-06-24 00:00:00 | 900.94
 | 2009-06-25 00:00:00 | 920.26
 | 2009-06-26 00:00:00 | 918.9
 | 2009-06-29 00:00:00 | 927.23
 | 2009-06-30 00:00:00 | 919.32
 | 2009-07-01 00:00:00 | 923.33
 | 2009-07-02 00:00:00 | 923.33
 | 2009-07-03 00:00:00 | 896.42
 | 2009-07-06 00:00:00 | 898.72
 | 2009-07-07 00:00:00 | 881.03
 | 2009-07-08 00:00:00 | 879.56
 | 2009-07-09 00:00:00 | 882.68
 | 2009-07-10 00:00:00 | 879.13
 | 2009-07-13 00:00:00 | 901.05
 | 2009-07-14 00:00:00 | 905.84
 | 2009-07-15 00:00:00 | 932.68
 | 2009-07-16 00:00:00 | 940.74
 | 2009-07-17 00:00:00 | 940.38
 | 2009-07-20 00:00:00 | 951.13
 | 2009-07-21 00:00:00 | 954.58
 | 2009-07-22 00:00:00 | 954.07
 | 2009-07-23 00:00:00 | 976.29
 | 2009-07-24 00:00:00 | 979.26
 | 2009-07-27 00:00:00 | 982.18
 | 2009-07-28 00:00:00 | 979.62
 | 2009-07-29 00:00:00 | 975.15
 | 2009-07-30 00:00:00 | 986.75
 | 2009-07-31 00:00:00 | 987.48
 | 2009-08-03 00:00:00 | 1002.63
 | 2009-08-04 00:00:00 | 1005.65
 | 2009-08-05 00:00:00 | 1002.72
 | 2009-08-06 00:00:00 | 997.08
 | 2009-08-07 00:00:00 | 1010.48
 | 2009-08-10 00:00:00 | 1007.1
 | 2009-08-11 00:00:00 | 994.35
 | 2009-08-12 00:00:00 | 1005.81
 | 2009-08-13 00:00:00 | 1012.73
 | 2009-08-14 00:00:00 | 1004.09
 | 2009-08-17 00:00:00 | 979.73
 | 2009-08-18 00:00:00 | 989.67
 | 2009-08-19 00:00:00 | 996.46
 | 2009-08-20 00:00:00 | 1007.37
 | 2009-08-21 00:00:00 | 1026.13
 | 2009-08-24 00:00:00 | 1025.57
 | 2009-08-25 00:00:00 | 1028
 | 2009-08-26 00:00:00 | 1028.12
 | 2009-08-27 00:00:00 | 1030.98
 | 2009-08-28 00:00:00 | 1028.93
 | 2009-08-31 00:00:00 | 1020.62
 | 2009-09-01 00:00:00 | 998.04
 | 2009-09-02 00:00:00 | 994.75
 | 2009-09-03 00:00:00 | 1003.24
 | 2009-09-04 00:00:00 | 1016.4
 | 2009-09-07 00:00:00 | 1016.4
 | 2009-09-08 00:00:00 | 1025.39
 | 2009-09-09 00:00:00 | 1033.37
 | 2009-09-10 00:00:00 | 1044.14
 | 2009-09-11 00:00:00 | 1042.73
 | 2009-09-14 00:00:00 | 1049.34
 | 2009-09-15 00:00:00 | 1052.63
 | 2009-09-16 00:00:00 | 1068.76
 | 2009-09-17 00:00:00 | 1065.49
 | 2009-09-18 00:00:00 | 1068.3
 | 2009-09-21 00:00:00 | 1064.66
 | 2009-09-22 00:00:00 | 1071.66
 | 2009-09-23 00:00:00 | 1060.87
 | 2009-09-24 00:00:00 | 1050.78
 | 2009-09-25 00:00:00 | 1044.38
 | 2009-09-28 00:00:00 | 1062.98
 | 2009-09-29 00:00:00 | 1060.61
 | 2009-09-30 00:00:00 | 1057.08
 | 2009-10-01 00:00:00 | 1029.85
 | 2009-10-02 00:00:00 | 1025.21
 | 2009-10-05 00:00:00 | 1040.46
 | 2009-10-06 00:00:00 | 1054.72
 | 2009-10-07 00:00:00 | 1057.58
 | 2009-10-08 00:00:00 | 1065.48
 | 2009-10-09 00:00:00 | 1071.49
 | 2009-10-12 00:00:00 | 1076.19
 | 2009-10-13 00:00:00 | 1073.19
 | 2009-10-14 00:00:00 | 1092.02
 | 2009-10-15 00:00:00 | 1096.56
 | 2009-10-16 00:00:00 | 1087.68
 | 2009-10-19 00:00:00 | 1097.91
 | 2009-10-20 00:00:00 | 1091.06
 | 2009-10-21 00:00:00 | 1081.4
 | 2009-10-22 00:00:00 | 1092.91
 | 2009-10-23 00:00:00 | 1079.6
 | 2009-10-26 00:00:00 | 1066.95
 | 2009-10-27 00:00:00 | 1063.41
 | 2009-10-28 00:00:00 | 1042.63
 | 2009-10-29 00:00:00 | 1066.11
 | 2009-10-30 00:00:00 | 1036.19
 | 2009-11-02 00:00:00 | 1042.88
 | 2009-11-03 00:00:00 | 1045.41
 | 2009-11-04 00:00:00 | 1046.5
 | 2009-11-05 00:00:00 | 1066.63
 | 2009-11-06 00:00:00 | 1069.3
 | 2009-11-09 00:00:00 | 1093.08
 | 2009-11-10 00:00:00 | 1093.01
 | 2009-11-11 00:00:00 | 1098.51
 | 2009-11-12 00:00:00 | 1087.24
 | 2009-11-13 00:00:00 | 1093.48
 | 2009-11-16 00:00:00 | 1109.3
 | 2009-11-17 00:00:00 | 1110.32
 | 2009-11-18 00:00:00 | 1109.8
 | 2009-11-19 00:00:00 | 1094.9
 | 2009-11-20 00:00:00 | 1091.38
 | 2009-11-23 00:00:00 | 1106.24
 | 2009-11-24 00:00:00 | 1105.65
 | 2009-11-25 00:00:00 | 1110.63
 | 2009-11-26 00:00:00 | 1110.63
 | 2009-11-27 00:00:00 | 1091.49
 | 2009-11-30 00:00:00 | 1095.63
 | 2009-12-01 00:00:00 | 1108.86
 | 2009-12-02 00:00:00 | 1109.24
 | 2009-12-03 00:00:00 | 1099.92
 | 2009-12-04 00:00:00 | 1105.98
 | 2009-12-07 00:00:00 | 1103.25
 | 2009-12-08 00:00:00 | 1091.94
 | 2009-12-09 00:00:00 | 1095.95
 | 2009-12-10 00:00:00 | 1102.35
 | 2009-12-11 00:00:00 | 1106.41
 | 2009-12-14 00:00:00 | 1114.11
 | 2009-12-15 00:00:00 | 1107.93
 | 2009-12-16 00:00:00 | 1109.18
 | 2009-12-17 00:00:00 | 1096.08
 | 2009-12-18 00:00:00 | 1102.47
 | 2009-12-21 00:00:00 | 1114.05
 | 2009-12-22 00:00:00 | 1118.02
 | 2009-12-23 00:00:00 | 1120.59
 | 2009-12-24 00:00:00 | 1126.48
 | 2009-12-25 00:00:00 | 1126.48
 | 2009-12-28 00:00:00 | 1127.78
 | 2009-12-29 00:00:00 | 1126.2
 | 2009-12-30 00:00:00 | 1126.42
 | 2009-12-31 00:00:00 | 1115.1
 | 2010-01-01 00:00:00 | 1115.1
 | 2010-01-04 00:00:00 | 1132.99
 | 2010-01-05 00:00:00 | 1136.52
 | 2010-01-06 00:00:00 | 1137.14
 | 2010-01-07 00:00:00 | 1141.69
 | 2010-01-08 00:00:00 | 1144.98
 | 2010-01-11 00:00:00 | 1146.98
 | 2010-01-12 00:00:00 | 1136.22
 | 2010-01-13 00:00:00 | 1145.68
 | 2010-01-14 00:00:00 | 1148.46
 | 2010-01-15 00:00:00 | 1136.03
 | 2010-01-18 00:00:00 | 1136.03
 | 2010-01-19 00:00:00 | 1150.23
 | 2010-01-20 00:00:00 | 1138.04
 | 2010-01-21 00:00:00 | 1116.48
 | 2010-01-22 00:00:00 | 1091.76
 | 2010-01-25 00:00:00 | 1096.78
 | 2010-01-26 00:00:00 | 1092.17
 | 2010-01-27 00:00:00 | 1097.5
 | 2010-01-28 00:00:00 | 1084.53
 | 2010-01-29 00:00:00 | 1073.87
 | 2010-02-01 00:00:00 | 1089.19
 | 2010-02-02 00:00:00 | 1103.32
 | 2010-02-03 00:00:00 | 1097.28
 | 2010-02-04 00:00:00 | 1063.11
 | 2010-02-05 00:00:00 | 1066.19
 | 2010-02-08 00:00:00 | 1056.74
 | 2010-02-09 00:00:00 | 1070.52
 | 2010-02-10 00:00:00 | 1068.13
 | 2010-02-11 00:00:00 | 1078.47
 | 2010-02-12 00:00:00 | 1075.51
 | 2010-02-15 00:00:00 | 1075.51
 | 2010-02-16 00:00:00 | 1094.87
 | 2010-02-17 00:00:00 | 1099.51
 | 2010-02-18 00:00:00 | 1106.75
 | 2010-02-19 00:00:00 | 1109.17
 | 2010-02-22 00:00:00 | 1108.01
 | 2010-02-23 00:00:00 | 1094.6
 | 2010-02-24 00:00:00 | 1105.24
 | 2010-02-25 00:00:00 | 1102.94
 | 2010-02-26 00:00:00 | 1104.49
 | 2010-03-01 00:00:00 | 1115.71
 | 2010-03-02 00:00:00 | 1118.31
 | 2010-03-03 00:00:00 | 1118.79
 | 2010-03-04 00:00:00 | 1122.97
 | 2010-03-05 00:00:00 | 1138.7
 | 2010-03-08 00:00:00 | 1138.5
 | 2010-03-09 00:00:00 | 1140.45
 | 2010-03-10 00:00:00 | 1145.61
 | 2010-03-11 00:00:00 | 1150.24
 | 2010-03-12 00:00:00 | 1149.99
 | 2010-03-15 00:00:00 | 1150.51
 | 2010-03-16 00:00:00 | 1159.46
 | 2010-03-17 00:00:00 | 1166.21
 | 2010-03-18 00:00:00 | 1165.83
 | 2010-03-19 00:00:00 | 1159.9
 | 2010-03-22 00:00:00 | 1165.81
 | 2010-03-23 00:00:00 | 1174.17
 | 2010-03-24 00:00:00 | 1167.72
 | 2010-03-25 00:00:00 | 1165.73
 | 2010-03-26 00:00:00 | 1166.59
 | 2010-03-29 00:00:00 | 1173.22
 | 2010-03-30 00:00:00 | 1173.27
 | 2010-03-31 00:00:00 | 1169.43
 | 2010-04-01 00:00:00 | 1178.1
 | 2010-04-02 00:00:00 | 1178.1
 | 2010-04-05 00:00:00 | 1187.44
 | 2010-04-06 00:00:00 | 1189.44
 | 2010-04-07 00:00:00 | 1182.45
 | 2010-04-08 00:00:00 | 1186.44
 | 2010-04-09 00:00:00 | 1194.37
 | 2010-04-12 00:00:00 | 1196.48
 | 2010-04-13 00:00:00 | 1197.3
 | 2010-04-14 00:00:00 | 1210.65
 | 2010-04-15 00:00:00 | 1211.67
 | 2010-04-16 00:00:00 | 1192.13
 | 2010-04-19 00:00:00 | 1197.52
 | 2010-04-20 00:00:00 | 1207.17
 | 2010-04-21 00:00:00 | 1205.94
 | 2010-04-22 00:00:00 | 1208.67
 | 2010-04-23 00:00:00 | 1217.28
 | 2010-04-26 00:00:00 | 1212.05
 | 2010-04-27 00:00:00 | 1183.71
 | 2010-04-28 00:00:00 | 1191.36
 | 2010-04-29 00:00:00 | 1206.78
 | 2010-04-30 00:00:00 | 1186.69
 | 2010-05-03 00:00:00 | 1202.26
 | 2010-05-04 00:00:00 | 1173.6
 | 2010-05-05 00:00:00 | 1165.9
 | 2010-05-06 00:00:00 | 1128.15
 | 2010-05-07 00:00:00 | 1110.88
 | 2010-05-10 00:00:00 | 1159.73
 | 2010-05-11 00:00:00 | 1155.79
 | 2010-05-12 00:00:00 | 1171.67
 | 2010-05-13 00:00:00 | 1157.44
 | 2010-05-14 00:00:00 | 1135.68
 | 2010-05-17 00:00:00 | 1136.94
 | 2010-05-18 00:00:00 | 1120.8
 | 2010-05-19 00:00:00 | 1115.05
 | 2010-05-20 00:00:00 | 1071.59
 | 2010-05-21 00:00:00 | 1087.69
 | 2010-05-24 00:00:00 | 1073.65
 | 2010-05-25 00:00:00 | 1074.03
 | 2010-05-26 00:00:00 | 1067.95
 | 2010-05-27 00:00:00 | 1103.06
 | 2010-05-28 00:00:00 | 1089.41
 | 2010-05-31 00:00:00 | 1089.41
 | 2010-06-01 00:00:00 | 1070.71
 | 2010-06-02 00:00:00 | 1098.38
 | 2010-06-03 00:00:00 | 1102.83
 | 2010-06-04 00:00:00 | 1064.88
 | 2010-06-07 00:00:00 | 1050.47
 | 2010-06-08 00:00:00 | 1062
 | 2010-06-09 00:00:00 | 1055.69
 | 2010-06-10 00:00:00 | 1086.84
 | 2010-06-11 00:00:00 | 1091.6
 | 2010-06-14 00:00:00 | 1089.63
 | 2010-06-15 00:00:00 | 1115.23
 | 2010-06-16 00:00:00 | 1114.61
 | 2010-06-17 00:00:00 | 1116.04
 | 2010-06-18 00:00:00 | 1117.51
 | 2010-06-21 00:00:00 | 1113.2
 | 2010-06-22 00:00:00 | 1095.31
 | 2010-06-23 00:00:00 | 1092.04
 | 2010-06-24 00:00:00 | 1073.69
 | 2010-06-25 00:00:00 | 1076.76
 | 2010-06-28 00:00:00 | 1074.57
 | 2010-06-29 00:00:00 | 1041.24
 | 2010-06-30 00:00:00 | 1030.71
 | 2010-07-01 00:00:00 | 1027.37
 | 2010-07-02 00:00:00 | 1022.58
 | 2010-07-05 00:00:00 | 1022.58
 | 2010-07-06 00:00:00 | 1028.06
 | 2010-07-07 00:00:00 | 1060.27
 | 2010-07-08 00:00:00 | 1070.25
 | 2010-07-09 00:00:00 | 1077.96
 | 2010-07-12 00:00:00 | 1078.75
 | 2010-07-13 00:00:00 | 1095.34
 | 2010-07-14 00:00:00 | 1095.17
 | 2010-07-15 00:00:00 | 1096.48
 | 2010-07-16 00:00:00 | 1064.88
 | 2010-07-19 00:00:00 | 1071.25
 | 2010-07-20 00:00:00 | 1083.48
 | 2010-07-21 00:00:00 | 1069.59
 | 2010-07-22 00:00:00 | 1093.67
 | 2010-07-23 00:00:00 | 1102.66
 | 2010-07-26 00:00:00 | 1115.01
 | 2010-07-27 00:00:00 | 1113.84
 | 2010-07-28 00:00:00 | 1106.13
 | 2010-07-29 00:00:00 | 1101.53
 | 2010-07-30 00:00:00 | 1101.6
 | 2010-08-02 00:00:00 | 1125.86
 | 2010-08-03 00:00:00 | 1120.46
 | 2010-08-04 00:00:00 | 1127.24
 | 2010-08-05 00:00:00 | 1125.81
 | 2010-08-06 00:00:00 | 1121.64
 | 2010-08-09 00:00:00 | 1127.79
 | 2010-08-10 00:00:00 | 1121.06
 | 2010-08-11 00:00:00 | 1089.47
 | 2010-08-12 00:00:00 | 1083.61
 | 2010-08-13 00:00:00 | 1079.25
 | 2010-08-16 00:00:00 | 1079.38
 | 2010-08-17 00:00:00 | 1092.54
 | 2010-08-18 00:00:00 | 1094.16
 | 2010-08-19 00:00:00 | 1075.63
 | 2010-08-20 00:00:00 | 1071.69
 | 2010-08-23 00:00:00 | 1067.36
 | 2010-08-24 00:00:00 | 1051.87
 | 2010-08-25 00:00:00 | 1055.33
 | 2010-08-26 00:00:00 | 1047.22
 | 2010-08-27 00:00:00 | 1064.59
 | 2010-08-30 00:00:00 | 1048.92
 | 2010-08-31 00:00:00 | 1049.33
 | 2010-09-01 00:00:00 | 1080.29
 | 2010-09-02 00:00:00 | 1090.1
 | 2010-09-03 00:00:00 | 1104.51
 | 2010-09-06 00:00:00 | 1104.51
 | 2010-09-07 00:00:00 | 1091.84
 | 2010-09-08 00:00:00 | 1098.87
 | 2010-09-09 00:00:00 | 1104.18
 | 2010-09-10 00:00:00 | 1109.55
 | 2010-09-13 00:00:00 | 1121.9
 | 2010-09-14 00:00:00 | 1121.1
 | 2010-09-15 00:00:00 | 1125.07
 | 2010-09-16 00:00:00 | 1124.66
 | 2010-09-17 00:00:00 | 1125.59
 | 2010-09-20 00:00:00 | 1142.71
 | 2010-09-21 00:00:00 | 1139.78
 | 2010-09-22 00:00:00 | 1134.28
 | 2010-09-23 00:00:00 | 1124.83
 | 2010-09-24 00:00:00 | 1148.67
 | 2010-09-27 00:00:00 | 1142.16
 | 2010-09-28 00:00:00 | 1147.7
 | 2010-09-29 00:00:00 | 1144.73
 | 2010-09-30 00:00:00 | 1141.2
 | 2010-10-01 00:00:00 | 1146.24
 | 2010-10-04 00:00:00 | 1137.03
 | 2010-10-05 00:00:00 | 1160.75
 | 2010-10-06 00:00:00 | 1159.97
 | 2010-10-07 00:00:00 | 1158.06
 | 2010-10-08 00:00:00 | 1165.15
 | 2010-10-11 00:00:00 | 1165.32
 | 2010-10-12 00:00:00 | 1169.77
 | 2010-10-13 00:00:00 | 1178.1
 | 2010-10-14 00:00:00 | 1173.81
 | 2010-10-15 00:00:00 | 1176.19
 | 2010-10-18 00:00:00 | 1184.71
 | 2010-10-19 00:00:00 | 1165.9
 | 2010-10-20 00:00:00 | 1178.17
 | 2010-10-21 00:00:00 | 1180.26
 | 2010-10-22 00:00:00 | 1183.08
 | 2010-10-25 00:00:00 | 1185.62
 | 2010-10-26 00:00:00 | 1185.64
 | 2010-10-27 00:00:00 | 1182.45
 | 2010-10-28 00:00:00 | 1183.78
 | 2010-10-29 00:00:00 | 1183.26
 | 2010-11-01 00:00:00 | 1184.38
 | 2010-11-02 00:00:00 | 1193.57
 | 2010-11-03 00:00:00 | 1197.96
 | 2010-11-04 00:00:00 | 1221.06
 | 2010-11-05 00:00:00 | 1225.85
 | 2010-11-08 00:00:00 | 1223.25
 | 2010-11-09 00:00:00 | 1213.4
 | 2010-11-10 00:00:00 | 1218.71
 | 2010-11-11 00:00:00 | 1213.54
 | 2010-11-12 00:00:00 | 1199.21
 | 2010-11-15 00:00:00 | 1197.75
 | 2010-11-16 00:00:00 | 1178.34
 | 2010-11-17 00:00:00 | 1178.59
 | 2010-11-18 00:00:00 | 1196.69
 | 2010-11-19 00:00:00 | 1199.73
 | 2010-11-22 00:00:00 | 1197.84
 | 2010-11-23 00:00:00 | 1180.73
 | 2010-11-24 00:00:00 | 1198.35
 | 2010-11-25 00:00:00 | 1198.35
 | 2010-11-26 00:00:00 | 1189.4
 | 2010-11-29 00:00:00 | 1187.76
 | 2010-11-30 00:00:00 | 1180.55
 | 2010-12-01 00:00:00 | 1206.07
 | 2010-12-02 00:00:00 | 1221.53
 | 2010-12-03 00:00:00 | 1224.71
 | 2010-12-06 00:00:00 | 1223.12
 | 2010-12-07 00:00:00 | 1223.75
 | 2010-12-08 00:00:00 | 1228.28
 | 2010-12-09 00:00:00 | 1233
 | 2010-12-10 00:00:00 | 1240.4
 | 2010-12-13 00:00:00 | 1240.46
 | 2010-12-14 00:00:00 | 1241.59
 | 2010-12-15 00:00:00 | 1235.23
 | 2010-12-16 00:00:00 | 1242.87
 | 2010-12-17 00:00:00 | 1243.91
 | 2010-12-20 00:00:00 | 1247.08
 | 2010-12-21 00:00:00 | 1254.6
 | 2010-12-22 00:00:00 | 1258.84
 | 2010-12-23 00:00:00 | 1258.84
 | 2010-12-24 00:00:00 | 1256.77
 | 2010-12-27 00:00:00 | 1257.54
 | 2010-12-28 00:00:00 | 1258.51
 | 2010-12-29 00:00:00 | 1258.51
 | 2010-12-30 00:00:00 | 1257.88
 | 2010-12-31 00:00:00 | 1257.64
 | 2011-01-03 00:00:00 | 1271.87
 | 2011-01-04 00:00:00 | 1270.2
 | 2011-01-05 00:00:00 | 1276.56
 | 2011-01-06 00:00:00 | 1273.85
 | 2011-01-07 00:00:00 | 1271.5
 | 2011-01-10 00:00:00 | 1269.75
 | 2011-01-11 00:00:00 | 1274.48
 | 2011-01-12 00:00:00 | 1285.96
 | 2011-01-13 00:00:00 | 1283.76
 | 2011-01-14 00:00:00 | 1293.24
 | 2011-01-17 00:00:00 | 1293.24
 | 2011-01-18 00:00:00 | 1295.02
 | 2011-01-19 00:00:00 | 1281.92
 | 2011-01-20 00:00:00 | 1280.26
 | 2011-01-21 00:00:00 | 1283.35
 | 2011-01-24 00:00:00 | 1290.84
 | 2011-01-25 00:00:00 | 1291.18
 | 2011-01-26 00:00:00 | 1296.63
 | 2011-01-27 00:00:00 | 1299.54
 | 2011-01-28 00:00:00 | 1276.34
 | 2011-01-31 00:00:00 | 1286.12
 | 2011-02-01 00:00:00 | 1307.59
 | 2011-02-02 00:00:00 | 1304.03
 | 2011-02-03 00:00:00 | 1307.1
 | 2011-02-04 00:00:00 | 1310.87
 | 2011-02-07 00:00:00 | 1319.05
 | 2011-02-08 00:00:00 | 1324.57
 | 2011-02-09 00:00:00 | 1320.88
 | 2011-02-10 00:00:00 | 1321.87
 | 2011-02-11 00:00:00 | 1329.15
 | 2011-02-14 00:00:00 | 1332.32
 | 2011-02-15 00:00:00 | 1328.01
 | 2011-02-16 00:00:00 | 1336.32
 | 2011-02-17 00:00:00 | 1340.43
 | 2011-02-18 00:00:00 | 1343.01
 | 2011-02-21 00:00:00 | 1343.01
 | 2011-02-22 00:00:00 | 1315.44
 | 2011-02-23 00:00:00 | 1307.4
 | 2011-02-24 00:00:00 | 1306.1
 | 2011-02-25 00:00:00 | 1319.88
 | 2011-02-28 00:00:00 | 1327.22
 | 2011-03-01 00:00:00 | 1306.33
 | 2011-03-02 00:00:00 | 1308.44
 | 2011-03-03 00:00:00 | 1330.97
 | 2011-03-04 00:00:00 | 1321.15
 | 2011-03-07 00:00:00 | 1310.13
 | 2011-03-08 00:00:00 | 1321.82
 | 2011-03-09 00:00:00 | 1320.02
 | 2011-03-10 00:00:00 | 1295.11
 | 2011-03-11 00:00:00 | 1304.28
 | 2011-03-14 00:00:00 | 1296.39
 | 2011-03-15 00:00:00 | 1281.87
 | 2011-03-16 00:00:00 | 1256.88
 | 2011-03-17 00:00:00 | 1273.72
 | 2011-03-18 00:00:00 | 1279.2
 | 2011-03-21 00:00:00 | 1298.38
 | 2011-03-22 00:00:00 | 1293.77
 | 2011-03-23 00:00:00 | 1297.54
 | 2011-03-24 00:00:00 | 1309.66
 | 2011-03-25 00:00:00 | 1313.8
 | 2011-03-28 00:00:00 | 1310.19
 | 2011-03-29 00:00:00 | 1319.44
 | 2011-03-30 00:00:00 | 1328.26
 | 2011-03-31 00:00:00 | 1325.83
 | 2011-04-01 00:00:00 | 1332.41
 | 2011-04-04 00:00:00 | 1332.87
 | 2011-04-05 00:00:00 | 1332.63
 | 2011-04-06 00:00:00 | 1335.54
 | 2011-04-07 00:00:00 | 1333.51
 | 2011-04-08 00:00:00 | 1328.17
 | 2011-04-11 00:00:00 | 1324.46
 | 2011-04-12 00:00:00 | 1314.16
 | 2011-04-13 00:00:00 | 1314.41
 | 2011-04-14 00:00:00 | 1314.52
 | 2011-04-15 00:00:00 | 1319.68
 | 2011-04-18 00:00:00 | 1305.14
 | 2011-04-19 00:00:00 | 1312.62
 | 2011-04-20 00:00:00 | 1330.36
 | 2011-04-21 00:00:00 | 1337.38
 | 2011-04-22 00:00:00 | 1337.38
 | 2011-04-25 00:00:00 | 1335.25
 | 2011-04-26 00:00:00 | 1347.24
 | 2011-04-27 00:00:00 | 1355.66
 | 2011-04-28 00:00:00 | 1360.48
 | 2011-04-29 00:00:00 | 1363.61
 | 2011-05-02 00:00:00 | 1361.22
 | 2011-05-03 00:00:00 | 1356.62
 | 2011-05-04 00:00:00 | 1347.32
 | 2011-05-05 00:00:00 | 1335.1
 | 2011-05-06 00:00:00 | 1340.2
 | 2011-05-09 00:00:00 | 1346.29
 | 2011-05-10 00:00:00 | 1357.16
 | 2011-05-11 00:00:00 | 1342.08
 | 2011-05-12 00:00:00 | 1348.65
 | 2011-05-13 00:00:00 | 1337.77
 | 2011-05-16 00:00:00 | 1329.47
 | 2011-05-17 00:00:00 | 1328.98
 | 2011-05-18 00:00:00 | 1340.68
 | 2011-05-19 00:00:00 | 1343.6
 | 2011-05-20 00:00:00 | 1333.27
 | 2011-05-23 00:00:00 | 1317.37
 | 2011-05-24 00:00:00 | 1316.28
 | 2011-05-25 00:00:00 | 1320.47
 | 2011-05-26 00:00:00 | 1325.69
 | 2011-05-27 00:00:00 | 1331.1
 | 2011-05-30 00:00:00 | 1331.1
 | 2011-05-31 00:00:00 | 1345.2
 | 2011-06-01 00:00:00 | 1314.55
 | 2011-06-02 00:00:00 | 1312.94
 | 2011-06-03 00:00:00 | 1300.16
 | 2011-06-06 00:00:00 | 1286.17
 | 2011-06-07 00:00:00 | 1284.94
 | 2011-06-08 00:00:00 | 1279.56
 | 2011-06-09 00:00:00 | 1289
 | 2011-06-10 00:00:00 | 1270.98
 | 2011-06-13 00:00:00 | 1271.83
 | 2011-06-14 00:00:00 | 1287.87
 | 2011-06-15 00:00:00 | 1265.42
 | 2011-06-16 00:00:00 | 1267.64
 | 2011-06-17 00:00:00 | 1271.5
 | 2011-06-20 00:00:00 | 1278.36
 | 2011-06-21 00:00:00 | 1295.52
 | 2011-06-22 00:00:00 | 1287.14
 | 2011-06-23 00:00:00 | 1283.5
 | 2011-06-24 00:00:00 | 1268.45
 | 2011-06-27 00:00:00 | 1280.1
 | 2011-06-28 00:00:00 | 1296.67
 | 2011-06-29 00:00:00 | 1307.41
 | 2011-06-30 00:00:00 | 1320.64
 | 2011-07-01 00:00:00 | 1339.67
 | 2011-07-04 00:00:00 | 1339.67
 | 2011-07-05 00:00:00 | 1337.88
 | 2011-07-06 00:00:00 | 1339.22
 | 2011-07-07 00:00:00 | 1353.22
 | 2011-07-08 00:00:00 | 1353.22
 | 2011-07-11 00:00:00 | 1353.22
 | 2011-07-12 00:00:00 | 1353.22
 | 2011-07-13 00:00:00 | 1317.72
 | 2011-07-14 00:00:00 | 1308.87
 | 2011-07-15 00:00:00 | 1316.14
 | 2011-07-18 00:00:00 | 1305.44
 | 2011-07-19 00:00:00 | 1326.73
 | 2011-07-20 00:00:00 | 1325.84
 | 2011-07-21 00:00:00 | 1343.8
 | 2011-07-22 00:00:00 | 1345.02
 | 2011-07-25 00:00:00 | 1337.43
 | 2011-07-26 00:00:00 | 1331.94
 | 2011-07-27 00:00:00 | 1304.89
 | 2011-07-28 00:00:00 | 1300.67
 | 2011-07-29 00:00:00 | 1292.28
 | 2011-08-01 00:00:00 | 1286.94
 | 2011-08-02 00:00:00 | 1254.05
 | 2011-08-03 00:00:00 | 1260.34
 | 2011-08-04 00:00:00 | 1200.07
 | 2011-08-05 00:00:00 | 1199.38
 | 2011-08-08 00:00:00 | 1119.46
 | 2011-08-09 00:00:00 | 1172.53
 | 2011-08-10 00:00:00 | 1120.76
 | 2011-08-11 00:00:00 | 1172.64
 | 2011-08-12 00:00:00 | 1178.81
 | 2011-08-15 00:00:00 | 1204.49
 | 2011-08-16 00:00:00 | 1192.76
 | 2011-08-17 00:00:00 | 1193.89
 | 2011-08-18 00:00:00 | 1140.65
 | 2011-08-19 00:00:00 | 1123.53
 | 2011-08-22 00:00:00 | 1123.82
 | 2011-08-23 00:00:00 | 1162.35
 | 2011-08-24 00:00:00 | 1177.6
 | 2011-08-25 00:00:00 | 1159.27
 | 2011-08-26 00:00:00 | 1176.8
 | 2011-08-29 00:00:00 | 1210.08
 | 2011-08-30 00:00:00 | 1212.92
 | 2011-08-31 00:00:00 | 1218.89
 | 2011-09-01 00:00:00 | 1204.42
 | 2011-09-02 00:00:00 | 1173.97
 | 2011-09-05 00:00:00 | 1173.97
 | 2011-09-06 00:00:00 | 1165.24
 | 2011-09-07 00:00:00 | 1198.62
 | 2011-09-08 00:00:00 | 1185.9
 | 2011-09-09 00:00:00 | 1154.23
 | 2011-09-12 00:00:00 | 1162.27
 | 2011-09-13 00:00:00 | 1172.87
 | 2011-09-14 00:00:00 | 1188.68
 | 2011-09-15 00:00:00 | 1209.11
 | 2011-09-16 00:00:00 | 1216.01
 | 2011-09-19 00:00:00 | 1204.09
 | 2011-09-20 00:00:00 | 1202.09
 | 2011-09-21 00:00:00 | 1166.76
 | 2011-09-22 00:00:00 | 1129.56
 | 2011-09-23 00:00:00 | 1136.43
 | 2011-09-26 00:00:00 | 1162.95
 | 2011-09-27 00:00:00 | 1175.38
 | 2011-09-28 00:00:00 | 1151.06
 | 2011-09-29 00:00:00 | 1160.4
 | 2011-09-30 00:00:00 | 1131.42
 | 2011-10-03 00:00:00 | 1099.23
 | 2011-10-04 00:00:00 | 1123.95
 | 2011-10-05 00:00:00 | 1144.03
 | 2011-10-06 00:00:00 | 1144.03