Table Data - Nasdaq Switzerland Technology Index
| Title | Nasdaq Switzerland Technology Index |
|---|---|
| Series ID | NASDAQNQCH10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-09-28 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQCH10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 817.58 |
| 2001-10-01 | 778.52 |
| 2001-10-02 | 779.31 |
| 2001-10-03 | 720.25 |
| 2001-10-04 | 727.74 |
| 2001-10-05 | 715.56 |
| 2001-10-08 | 675.49 |
| 2001-10-09 | 688.18 |
| 2001-10-10 | 702.14 |
| 2001-10-11 | 727.10 |
| 2001-10-12 | 759.43 |
| 2001-10-15 | 746.05 |
| 2001-10-16 | 772.86 |
| 2001-10-17 | 807.77 |
| 2001-10-18 | 771.54 |
| 2001-10-19 | 777.15 |
| 2001-10-22 | 792.20 |
| 2001-10-23 | 820.61 |
| 2001-10-24 | 856.70 |
| 2001-10-25 | 861.67 |
| 2001-10-26 | 860.75 |
| 2001-10-29 | 882.63 |
| 2001-10-30 | 866.77 |
| 2001-10-31 | 876.76 |
| 2001-11-01 | 885.29 |
| 2001-11-02 | 887.69 |
| 2001-11-05 | 892.72 |
| 2001-11-06 | 910.28 |
| 2001-11-07 | 932.04 |
| 2001-11-08 | 968.15 |
| 2001-11-09 | 978.23 |
| 2001-11-12 | 954.33 |
| 2001-11-13 | 1008.55 |
| 2001-11-14 | 1028.87 |
| 2001-11-15 | 1062.64 |
| 2001-11-16 | 1100.36 |
| 2001-11-19 | 1118.16 |
| 2001-11-20 | 1097.02 |
| 2001-11-21 | 1068.65 |
| 2001-11-22 | . |
| 2001-11-23 | 1067.23 |
| 2001-11-26 | 1092.88 |
| 2001-11-27 | 1115.53 |
| 2001-11-28 | 1113.55 |
| 2001-11-29 | 1074.74 |
| 2001-11-30 | 1098.01 |
| 2001-12-03 | 1090.54 |
| 2001-12-04 | 1104.47 |
| 2001-12-05 | 1162.50 |
| 2001-12-06 | 1218.71 |
| 2001-12-07 | 1253.84 |
| 2001-12-10 | 1240.79 |
| 2001-12-11 | 1246.18 |
| 2001-12-12 | 1221.44 |
| 2001-12-13 | 1175.75 |
| 2001-12-14 | 1175.40 |
| 2001-12-17 | 1210.83 |
| 2001-12-18 | 1243.89 |
| 2001-12-19 | 1184.41 |
| 2001-12-20 | 1184.68 |
| 2001-12-21 | 1136.89 |
| 2001-12-24 | 1112.45 |
| 2001-12-25 | . |
| 2001-12-26 | 1112.25 |
| 2001-12-27 | 1161.41 |
| 2001-12-28 | 1157.84 |
| 2001-12-31 | 1170.74 |
| 2002-01-01 | . |
| 2002-01-02 | 1203.76 |
| 2002-01-03 | 1256.22 |
| 2002-01-04 | 1315.80 |
| 2002-01-07 | 1313.19 |
| 2002-01-08 | 1281.59 |
| 2002-01-09 | 1323.32 |
| 2002-01-10 | 1300.13 |
| 2002-01-11 | 1285.53 |
| 2002-01-14 | 1194.16 |
| 2002-01-15 | 1193.80 |
| 2002-01-16 | 1180.03 |
| 2002-01-17 | 1188.39 |
| 2002-01-18 | 1145.34 |
| 2002-01-21 | . |
| 2002-01-22 | 1115.23 |
| 2002-01-23 | 1195.65 |
| 2002-01-24 | 1225.44 |
| 2002-01-25 | 1232.63 |
| 2002-01-28 | 1194.59 |
| 2002-01-29 | 1155.56 |
| 2002-01-30 | 1169.35 |
| 2002-01-31 | 1213.12 |
| 2002-02-01 | 1209.41 |
| 2002-02-04 | 1183.77 |
| 2002-02-05 | 1183.99 |
| 2002-02-06 | 1160.73 |
| 2002-02-07 | 1160.04 |
| 2002-02-08 | 1167.89 |
| 2002-02-11 | 1206.27 |
| 2002-02-12 | 1214.00 |
| 2002-02-13 | 1235.02 |
| 2002-02-14 | 1231.71 |
| 2002-02-15 | 1238.61 |
| 2002-02-18 | . |
| 2002-02-19 | 1178.11 |
| 2002-02-20 | 1162.61 |
| 2002-02-21 | 1183.57 |
| 2002-02-22 | 1160.72 |
| 2002-02-25 | 1175.36 |
| 2002-02-26 | 1179.60 |
| 2002-02-27 | 1171.37 |
| 2002-02-28 | 1188.76 |
| 2002-03-01 | 1220.93 |
| 2002-03-04 | 1277.88 |
| 2002-03-05 | 1273.31 |
| 2002-03-06 | 1255.59 |
| 2002-03-07 | 1282.77 |
| 2002-03-08 | 1305.82 |
| 2002-03-11 | 1288.12 |
| 2002-03-12 | 1251.94 |
| 2002-03-13 | 1269.52 |
| 2002-03-14 | 1344.50 |
| 2002-03-15 | 1363.01 |
| 2002-03-18 | 1366.72 |
| 2002-03-19 | 1356.73 |
| 2002-03-20 | 1368.55 |
| 2002-03-21 | 1362.47 |
| 2002-03-22 | 1357.35 |
| 2002-03-25 | 1343.77 |
| 2002-03-26 | 1345.01 |
| 2002-03-27 | 1353.77 |
| 2002-03-28 | 1360.89 |
| 2002-03-29 | . |
| 2002-04-01 | 1376.60 |
| 2002-04-02 | 1364.28 |
| 2002-04-03 | 1360.37 |
| 2002-04-04 | 1330.55 |
| 2002-04-05 | 1342.42 |
| 2002-04-08 | 1308.50 |
| 2002-04-09 | 1298.73 |
| 2002-04-10 | 1297.08 |
| 2002-04-11 | 1331.54 |
| 2002-04-12 | 1290.46 |
| 2002-04-15 | 1275.59 |
| 2002-04-16 | 1332.89 |
| 2002-04-17 | 1372.61 |
| 2002-04-18 | 1332.09 |
| 2002-04-19 | 1319.04 |
| 2002-04-22 | 1280.90 |
| 2002-04-23 | 1305.55 |
| 2002-04-24 | 1329.04 |
| 2002-04-25 | 1326.37 |
| 2002-04-26 | 1343.13 |
| 2002-04-29 | 1336.68 |
| 2002-04-30 | 1344.90 |
| 2002-05-01 | 1357.89 |
| 2002-05-02 | 1339.64 |
| 2002-05-03 | 1342.81 |
| 2002-05-06 | 1347.17 |
| 2002-05-07 | 1281.30 |
| 2002-05-08 | 1336.32 |
| 2002-05-09 | 1355.50 |
| 2002-05-10 | 1364.79 |
| 2002-05-13 | 1334.56 |
| 2002-05-14 | 1352.30 |
| 2002-05-15 | 1375.86 |
| 2002-05-16 | 1387.03 |
| 2002-05-17 | 1452.47 |
| 2002-05-20 | 1446.27 |
| 2002-05-21 | 1408.82 |
| 2002-05-22 | 1378.02 |
| 2002-05-23 | 1337.38 |
| 2002-05-24 | 1342.03 |
| 2002-05-27 | . |
| 2002-05-28 | 1338.14 |
| 2002-05-29 | 1335.58 |
| 2002-05-30 | 1334.69 |
| 2002-05-31 | 1336.15 |
| 2002-06-03 | 1319.14 |
| 2002-06-04 | 1271.35 |
| 2002-06-05 | 1286.15 |
| 2002-06-06 | 1310.11 |
| 2002-06-07 | 1264.62 |
| 2002-06-10 | 1287.81 |
| 2002-06-11 | 1279.38 |
| 2002-06-12 | 1202.89 |
| 2002-06-13 | 1206.78 |
| 2002-06-14 | 1149.56 |
| 2002-06-17 | 1180.78 |
| 2002-06-18 | 1179.55 |
| 2002-06-19 | 1187.35 |
| 2002-06-20 | 1183.39 |
| 2002-06-21 | 1160.70 |
| 2002-06-24 | 1150.52 |
| 2002-06-25 | 1173.04 |
| 2002-06-26 | 1179.11 |
| 2002-06-27 | 1201.57 |
| 2002-06-28 | 1251.67 |
| 2002-07-01 | 1241.34 |
| 2002-07-02 | 1157.19 |
| 2002-07-03 | 1137.83 |
| 2002-07-04 | . |
| 2002-07-05 | 1216.57 |
| 2002-07-08 | 1238.23 |
| 2002-07-09 | 1220.60 |
| 2002-07-10 | 1197.11 |
| 2002-07-11 | 1139.62 |
| 2002-07-12 | 1158.95 |
| 2002-07-15 | 1149.25 |
| 2002-07-16 | 1139.84 |
| 2002-07-17 | 1173.31 |
| 2002-07-18 | 1208.50 |
| 2002-07-19 | 1161.21 |
| 2002-07-22 | 1120.28 |
| 2002-07-23 | 1089.27 |
| 2002-07-24 | 982.33 |
| 2002-07-25 | 1036.28 |
| 2002-07-26 | 1040.21 |
| 2002-07-29 | 1041.17 |
| 2002-07-30 | 1052.80 |
| 2002-07-31 | 1059.01 |
| 2002-08-01 | 1016.78 |
| 2002-08-02 | 976.35 |
| 2002-08-05 | 921.74 |
| 2002-08-06 | 933.27 |
| 2002-08-07 | 921.29 |
| 2002-08-08 | 899.30 |
| 2002-08-09 | 898.26 |
| 2002-08-12 | 876.29 |
| 2002-08-13 | 865.93 |
| 2002-08-14 | 867.09 |
| 2002-08-15 | 907.54 |
| 2002-08-16 | 926.92 |
| 2002-08-19 | 968.95 |
| 2002-08-20 | 931.82 |
| 2002-08-21 | 899.66 |
| 2002-08-22 | 892.87 |
| 2002-08-23 | 907.40 |
| 2002-08-26 | 919.33 |
| 2002-08-27 | 929.66 |
| 2002-08-28 | 929.93 |
| 2002-08-29 | 906.55 |
| 2002-08-30 | 879.42 |
| 2002-09-02 | . |
| 2002-09-03 | 876.10 |
| 2002-09-04 | 839.33 |
| 2002-09-05 | 791.37 |
| 2002-09-06 | 805.85 |
| 2002-09-09 | 797.14 |
| 2002-09-10 | 800.66 |
| 2002-09-11 | 808.65 |
| 2002-09-12 | 776.80 |
| 2002-09-13 | 719.96 |
| 2002-09-16 | 727.97 |
| 2002-09-17 | 725.28 |
| 2002-09-18 | 703.10 |
| 2002-09-19 | 652.75 |
| 2002-09-20 | 637.26 |
| 2002-09-23 | 610.06 |
| 2002-09-24 | 609.48 |
| 2002-09-25 | 648.44 |
| 2002-09-26 | 693.18 |
| 2002-09-27 | 683.63 |
| 2002-09-30 | 647.26 |
| 2002-10-01 | 617.71 |
| 2002-10-02 | 574.37 |
| 2002-10-03 | 551.76 |
| 2002-10-04 | 510.57 |
| 2002-10-07 | 524.62 |
| 2002-10-08 | 502.18 |
| 2002-10-09 | 526.62 |
| 2002-10-10 | 526.98 |
| 2002-10-11 | 603.26 |
| 2002-10-14 | 590.97 |
| 2002-10-15 | 671.38 |
| 2002-10-16 | 642.32 |
| 2002-10-17 | 685.01 |
| 2002-10-18 | 698.09 |
| 2002-10-21 | 727.33 |
| 2002-10-22 | 716.59 |
| 2002-10-23 | 721.86 |
| 2002-10-24 | 719.06 |
| 2002-10-25 | 716.79 |
| 2002-10-28 | 726.95 |
| 2002-10-29 | 675.85 |
| 2002-10-30 | 743.69 |
| 2002-10-31 | 769.96 |
| 2002-11-01 | 805.55 |
| 2002-11-04 | 867.24 |
| 2002-11-05 | 857.55 |
| 2002-11-06 | 830.94 |
| 2002-11-07 | 794.22 |
| 2002-11-08 | 782.62 |
| 2002-11-11 | 785.83 |
| 2002-11-12 | 797.98 |
| 2002-11-13 | 794.28 |
| 2002-11-14 | 804.55 |
| 2002-11-15 | 843.49 |
| 2002-11-18 | 855.19 |
| 2002-11-19 | 823.36 |
| 2002-11-20 | 802.70 |
| 2002-11-21 | 855.52 |
| 2002-11-22 | 892.33 |
| 2002-11-25 | 886.36 |
| 2002-11-26 | 861.99 |
| 2002-11-27 | 902.46 |
| 2002-11-28 | . |
| 2002-11-29 | 898.87 |
| 2002-12-02 | 905.52 |
| 2002-12-03 | 885.74 |
| 2002-12-04 | 852.68 |
| 2002-12-05 | 811.44 |
| 2002-12-06 | 798.63 |
| 2002-12-09 | 800.20 |
| 2002-12-10 | 785.26 |
| 2002-12-11 | 820.93 |
| 2002-12-12 | 842.80 |
| 2002-12-13 | 818.36 |
| 2002-12-16 | 818.03 |
| 2002-12-17 | 801.74 |
| 2002-12-18 | 752.61 |
| 2002-12-19 | 718.23 |
| 2002-12-20 | 708.22 |
| 2002-12-23 | 713.81 |
| 2002-12-24 | 718.83 |
| 2002-12-25 | . |
| 2002-12-26 | 719.95 |
| 2002-12-27 | 707.08 |
| 2002-12-30 | 716.90 |
| 2002-12-31 | 722.04 |
| 2003-01-01 | . |
| 2003-01-02 | 712.50 |
| 2003-01-03 | 741.53 |
| 2003-01-06 | 781.78 |
| 2003-01-07 | 792.42 |
| 2003-01-08 | 768.90 |
| 2003-01-09 | 782.57 |
| 2003-01-10 | 813.07 |
| 2003-01-13 | 847.34 |
| 2003-01-14 | 825.01 |
| 2003-01-15 | 792.65 |
| 2003-01-16 | 805.14 |
| 2003-01-17 | 781.44 |
| 2003-01-20 | . |
| 2003-01-21 | 763.77 |
| 2003-01-22 | 795.77 |
| 2003-01-23 | 798.67 |
| 2003-01-24 | 780.20 |
| 2003-01-27 | 766.56 |
| 2003-01-28 | 774.29 |
| 2003-01-29 | 761.48 |
| 2003-01-30 | 778.15 |
| 2003-01-31 | 778.56 |
| 2003-02-03 | 791.31 |
| 2003-02-04 | 775.32 |
| 2003-02-05 | 774.16 |
| 2003-02-06 | 776.58 |
| 2003-02-07 | 767.76 |
| 2003-02-10 | 726.04 |
| 2003-02-11 | 745.80 |
| 2003-02-12 | 769.19 |
| 2003-02-13 | 770.14 |
| 2003-02-14 | 775.27 |
| 2003-02-17 | . |
| 2003-02-18 | 805.87 |
| 2003-02-19 | 820.41 |
| 2003-02-20 | 826.39 |
| 2003-02-21 | 803.88 |
| 2003-02-24 | 813.00 |
| 2003-02-25 | 822.29 |
| 2003-02-26 | 814.37 |
| 2003-02-27 | 807.72 |
| 2003-02-28 | 831.03 |
| 2003-03-03 | 853.38 |
| 2003-03-04 | 806.83 |
| 2003-03-05 | 783.57 |
| 2003-03-06 | 780.22 |
| 2003-03-07 | 760.63 |
| 2003-03-10 | 756.86 |
| 2003-03-11 | 774.71 |
| 2003-03-12 | 759.23 |
| 2003-03-13 | 786.77 |
| 2003-03-14 | 807.65 |
| 2003-03-17 | 825.50 |
| 2003-03-18 | 831.23 |
| 2003-03-19 | 836.69 |
| 2003-03-20 | 835.06 |
| 2003-03-21 | 843.68 |
| 2003-03-24 | 819.77 |
| 2003-03-25 | 816.47 |
| 2003-03-26 | 823.14 |
| 2003-03-27 | 795.17 |
| 2003-03-28 | 782.06 |
| 2003-03-31 | 788.54 |
| 2003-04-01 | 791.28 |
| 2003-04-02 | 832.34 |
| 2003-04-03 | 848.69 |
| 2003-04-04 | 845.13 |
| 2003-04-07 | 853.77 |
| 2003-04-08 | 839.49 |
| 2003-04-09 | 850.61 |
| 2003-04-10 | 810.41 |
| 2003-04-11 | 818.82 |
| 2003-04-14 | 825.17 |
| 2003-04-15 | 805.09 |
| 2003-04-16 | 832.78 |
| 2003-04-17 | 848.30 |
| 2003-04-18 | . |
| 2003-04-21 | 840.03 |
| 2003-04-22 | 866.73 |
| 2003-04-23 | 882.79 |
| 2003-04-24 | 879.83 |
| 2003-04-25 | 863.42 |
| 2003-04-28 | 880.50 |
| 2003-04-29 | 893.46 |
| 2003-04-30 | 910.44 |
| 2003-05-01 | 921.13 |
| 2003-05-02 | 925.31 |
| 2003-05-05 | 933.98 |
| 2003-05-06 | 961.93 |
| 2003-05-07 | 972.29 |
| 2003-05-08 | 923.81 |
| 2003-05-09 | 924.81 |
| 2003-05-12 | 928.32 |
| 2003-05-13 | 945.50 |
| 2003-05-14 | 920.99 |
| 2003-05-15 | 924.31 |
| 2003-05-16 | 948.76 |
| 2003-05-19 | 951.54 |
| 2003-05-20 | 935.70 |
| 2003-05-21 | 927.15 |
| 2003-05-22 | 929.44 |
| 2003-05-23 | 935.70 |
| 2003-05-26 | . |
| 2003-05-27 | 944.36 |
| 2003-05-28 | 960.96 |
| 2003-05-29 | 966.73 |
| 2003-05-30 | 1000.75 |
| 2003-06-02 | 1011.88 |
| 2003-06-03 | 962.28 |
| 2003-06-04 | 986.34 |
| 2003-06-05 | 1006.09 |
| 2003-06-06 | 1005.77 |
| 2003-06-09 | 1015.90 |
| 2003-06-10 | 973.19 |
| 2003-06-11 | 997.66 |
| 2003-06-12 | 939.31 |
| 2003-06-13 | 927.01 |
| 2003-06-16 | 964.15 |
| 2003-06-17 | 948.85 |
| 2003-06-18 | 916.24 |
| 2003-06-19 | 891.44 |
| 2003-06-20 | 904.89 |
| 2003-06-23 | 913.50 |
| 2003-06-24 | 889.82 |
| 2003-06-25 | 900.43 |
| 2003-06-26 | 902.64 |
| 2003-06-27 | 911.86 |
| 2003-06-30 | 884.28 |
| 2003-07-01 | 875.34 |
| 2003-07-02 | 901.46 |
| 2003-07-03 | 896.85 |
| 2003-07-04 | . |
| 2003-07-07 | 949.07 |
| 2003-07-08 | 953.08 |
| 2003-07-09 | 757.17 |
| 2003-07-10 | 733.47 |
| 2003-07-11 | 733.39 |
| 2003-07-14 | 742.27 |
| 2003-07-15 | 744.46 |
| 2003-07-16 | 766.55 |
| 2003-07-17 | 768.00 |
| 2003-07-18 | 747.22 |
| 2003-07-21 | 765.48 |
| 2003-07-22 | 768.80 |
| 2003-07-23 | 763.68 |
| 2003-07-24 | 766.40 |
| 2003-07-25 | 782.84 |
| 2003-07-28 | 774.70 |
| 2003-07-29 | 765.01 |
| 2003-07-30 | 764.87 |
| 2003-07-31 | 756.34 |
| 2003-08-01 | 754.30 |
| 2003-08-04 | 768.23 |
| 2003-08-05 | 787.73 |
| 2003-08-06 | 796.06 |
| 2003-08-07 | 788.03 |
| 2003-08-08 | 796.72 |
| 2003-08-11 | 793.92 |
| 2003-08-12 | 804.81 |
| 2003-08-13 | 807.10 |
| 2003-08-14 | 806.81 |
| 2003-08-15 | 819.66 |
| 2003-08-18 | 825.36 |
| 2003-08-19 | 837.69 |
| 2003-08-20 | 839.05 |
| 2003-08-21 | 852.57 |
| 2003-08-22 | 853.21 |
| 2003-08-25 | 844.36 |
| 2003-08-26 | 817.01 |
| 2003-08-27 | 839.28 |
| 2003-08-28 | 853.00 |
| 2003-08-29 | 885.87 |
| 2003-09-01 | . |
| 2003-09-02 | 897.75 |
| 2003-09-03 | 914.41 |
| 2003-09-04 | 913.55 |
| 2003-09-05 | 907.07 |
| 2003-09-08 | 929.12 |
| 2003-09-09 | 934.24 |
| 2003-09-10 | 928.30 |
| 2003-09-11 | 889.18 |
| 2003-09-12 | 880.32 |
| 2003-09-15 | 884.75 |
| 2003-09-16 | 901.06 |
| 2003-09-17 | 929.99 |
| 2003-09-18 | 943.08 |
| 2003-09-19 | 923.24 |
| 2003-09-22 | 902.63 |
| 2003-09-23 | 887.89 |
| 2003-09-24 | 895.85 |
| 2003-09-25 | 883.94 |
| 2003-09-26 | 885.68 |
| 2003-09-29 | 888.64 |
| 2003-09-30 | 912.06 |
| 2003-10-01 | 895.13 |
| 2003-10-02 | 926.59 |
| 2003-10-03 | 940.80 |
| 2003-10-06 | 968.19 |
| 2003-10-07 | 984.59 |
| 2003-10-08 | 989.31 |
| 2003-10-09 | 1017.83 |
| 2003-10-10 | 1039.93 |
| 2003-10-13 | 1034.92 |
| 2003-10-14 | 1009.50 |
| 2003-10-15 | 1064.36 |
| 2003-10-16 | 1092.15 |
| 2003-10-17 | 1101.58 |
| 2003-10-20 | 1083.00 |
| 2003-10-21 | 1076.68 |
| 2003-10-22 | 1134.01 |
| 2003-10-23 | 1143.02 |
| 2003-10-24 | 1139.58 |
| 2003-10-27 | 1132.62 |
| 2003-10-28 | 1153.59 |
| 2003-10-29 | 1196.70 |
| 2003-10-30 | 1156.86 |
| 2003-10-31 | 1168.67 |
| 2003-11-03 | 1177.43 |
| 2003-11-04 | 1163.81 |
| 2003-11-05 | 1137.89 |
| 2003-11-06 | 1135.68 |
| 2003-11-07 | 1171.84 |
| 2003-11-10 | 1166.65 |
| 2003-11-11 | 1149.29 |
| 2003-11-12 | 1179.95 |
| 2003-11-13 | 1208.18 |
| 2003-11-14 | 1196.71 |
| 2003-11-17 | 1163.42 |
| 2003-11-18 | 1198.40 |
| 2003-11-19 | 1189.18 |
| 2003-11-20 | 1187.37 |
| 2003-11-21 | 1190.29 |
| 2003-11-24 | 1183.82 |
| 2003-11-25 | 1219.60 |
| 2003-11-26 | 1256.74 |
| 2003-11-27 | . |
| 2003-11-28 | 1288.98 |
| 2003-12-01 | 1275.00 |
| 2003-12-02 | 1255.83 |
| 2003-12-03 | 1267.88 |
| 2003-12-04 | 1286.93 |
| 2003-12-05 | 1299.44 |
| 2003-12-08 | 1275.01 |
| 2003-12-09 | 1234.64 |
| 2003-12-10 | 1223.00 |
| 2003-12-11 | 1246.78 |
| 2003-12-12 | 1267.86 |
| 2003-12-15 | 1268.71 |
| 2003-12-16 | 1255.38 |
| 2003-12-17 | 1209.22 |
| 2003-12-18 | 1238.59 |
| 2003-12-19 | 1230.49 |
| 2003-12-22 | 1226.31 |
| 2003-12-23 | 1235.89 |
| 2003-12-24 | 1244.01 |
| 2003-12-25 | . |
| 2003-12-26 | 1241.62 |
| 2003-12-29 | 1240.47 |
| 2003-12-30 | 1260.23 |
| 2003-12-31 | 1268.43 |
| 2004-01-01 | . |
| 2004-01-02 | 1265.77 |
| 2004-01-05 | 1315.18 |
| 2004-01-06 | 1316.64 |
| 2004-01-07 | 1303.44 |
| 2004-01-08 | 1365.77 |
| 2004-01-09 | 1383.26 |
| 2004-01-12 | 1360.05 |
| 2004-01-13 | 1379.34 |
| 2004-01-14 | 1376.93 |
| 2004-01-15 | 1377.10 |
| 2004-01-16 | 1383.27 |
| 2004-01-19 | . |
| 2004-01-20 | 1441.18 |
| 2004-01-21 | 1400.40 |
| 2004-01-22 | 1399.86 |
| 2004-01-23 | 1408.88 |
| 2004-01-26 | 1404.54 |
| 2004-01-27 | 1426.21 |
| 2004-01-28 | 1445.25 |
| 2004-01-29 | 1389.95 |
| 2004-01-30 | 1418.96 |
| 2004-02-02 | 1426.20 |
| 2004-02-03 | 1443.04 |
| 2004-02-04 | 1413.36 |
| 2004-02-05 | 1413.92 |
| 2004-02-06 | 1461.06 |
| 2004-02-09 | 1485.94 |
| 2004-02-10 | 1495.67 |
| 2004-02-11 | 1517.87 |
| 2004-02-12 | 1524.61 |
| 2004-02-13 | 1518.06 |
| 2004-02-16 | . |
| 2004-02-17 | 1540.37 |
| 2004-02-18 | 1545.10 |
| 2004-02-19 | 1537.38 |
| 2004-02-20 | 1529.36 |
| 2004-02-23 | 1524.85 |
| 2004-02-24 | 1493.96 |
| 2004-02-25 | 1458.48 |
| 2004-02-26 | 1443.23 |
| 2004-02-27 | 1436.10 |
| 2004-03-01 | 1480.29 |
| 2004-03-02 | 1475.74 |
| 2004-03-03 | 1453.60 |
| 2004-03-04 | 1467.61 |
| 2004-03-05 | 1477.38 |
| 2004-03-08 | 1464.83 |
| 2004-03-09 | 1439.94 |
| 2004-03-10 | 1394.63 |
| 2004-03-11 | 1354.54 |
| 2004-03-12 | 1354.56 |
| 2004-03-15 | 1320.49 |
| 2004-03-16 | 1348.08 |
| 2004-03-17 | 1364.53 |
| 2004-03-18 | 1357.04 |
| 2004-03-19 | 1339.67 |
| 2004-03-22 | 1304.32 |
| 2004-03-23 | 1310.18 |
| 2004-03-24 | 1307.60 |
| 2004-03-25 | 1335.71 |
| 2004-03-26 | 1341.82 |
| 2004-03-29 | 1359.39 |
| 2004-03-30 | 1354.69 |
| 2004-03-31 | 1374.53 |
| 2004-04-01 | 1403.87 |
| 2004-04-02 | 1403.79 |
| 2004-04-05 | 1373.11 |
| 2004-04-06 | 1378.51 |
| 2004-04-07 | 1404.67 |
| 2004-04-08 | 1433.60 |
| 2004-04-09 | . |
| 2004-04-12 | 1431.64 |
| 2004-04-13 | 1418.22 |
| 2004-04-14 | 1422.91 |
| 2004-04-15 | 1401.45 |
| 2004-04-16 | 1405.92 |
| 2004-04-19 | 1403.81 |
| 2004-04-20 | 1414.59 |
| 2004-04-21 | 1403.40 |
| 2004-04-22 | 1413.34 |
| 2004-04-23 | 1393.13 |
| 2004-04-26 | 1392.86 |
| 2004-04-27 | 1401.09 |
| 2004-04-28 | 1354.58 |
| 2004-04-29 | 1332.30 |
| 2004-04-30 | 1341.38 |
| 2004-05-03 | 1358.43 |
| 2004-05-04 | 1372.92 |
| 2004-05-05 | 1363.76 |
| 2004-05-06 | 1324.73 |
| 2004-05-07 | 1317.00 |
| 2004-05-10 | 1261.94 |
| 2004-05-11 | 1261.04 |
| 2004-05-12 | 1297.35 |
| 2004-05-13 | 1293.90 |
| 2004-05-14 | 1276.11 |
| 2004-05-17 | 1259.74 |
| 2004-05-18 | 1284.03 |
| 2004-05-19 | 1319.62 |
| 2004-05-20 | 1306.82 |
| 2004-05-21 | 1326.15 |
| 2004-05-24 | 1338.68 |
| 2004-05-25 | 1348.90 |
| 2004-05-26 | 1352.91 |
| 2004-05-27 | 1392.33 |
| 2004-05-28 | 1377.39 |
| 2004-05-31 | . |
| 2004-06-01 | 1345.31 |
| 2004-06-02 | 1376.33 |
| 2004-06-03 | 1407.08 |
| 2004-06-04 | 1435.98 |
| 2004-06-07 | 1468.62 |
| 2004-06-08 | 1470.47 |
| 2004-06-09 | 1441.19 |
| 2004-06-10 | 1456.55 |
| 2004-06-11 | . |
| 2004-06-14 | 1417.21 |
| 2004-06-15 | 1399.26 |
| 2004-06-16 | 1397.07 |
| 2004-06-17 | 1404.53 |
| 2004-06-18 | 1412.27 |
| 2004-06-21 | 1397.61 |
| 2004-06-22 | 1392.70 |
| 2004-06-23 | 1408.54 |
| 2004-06-24 | 1446.74 |
| 2004-06-25 | 1425.08 |
| 2004-06-28 | 1438.41 |
| 2004-06-29 | 1401.16 |
| 2004-06-30 | 1415.61 |
| 2004-07-01 | 1431.01 |
| 2004-07-02 | 1434.33 |
| 2004-07-05 | . |
| 2004-07-06 | 1401.80 |
| 2004-07-07 | 1404.12 |
| 2004-07-08 | 1385.34 |
| 2004-07-09 | 1384.86 |
| 2004-07-12 | 1384.04 |
| 2004-07-13 | 1361.55 |
| 2004-07-14 | 1338.64 |
| 2004-07-15 | 1329.16 |
| 2004-07-16 | 1360.45 |
| 2004-07-19 | 1343.30 |
| 2004-07-20 | 1343.49 |
| 2004-07-21 | 1355.88 |
| 2004-07-22 | 1366.12 |
| 2004-07-23 | 1360.50 |
| 2004-07-26 | 1349.50 |
| 2004-07-27 | 1329.41 |
| 2004-07-28 | 1314.28 |
| 2004-07-29 | 1332.49 |
| 2004-07-30 | 1317.36 |
| 2004-08-02 | 1332.51 |
| 2004-08-03 | 1370.22 |
| 2004-08-04 | 1357.22 |
| 2004-08-05 | 1363.61 |
| 2004-08-06 | 1324.69 |
| 2004-08-09 | 1308.05 |
| 2004-08-10 | 1337.03 |
| 2004-08-11 | 1296.10 |
| 2004-08-12 | 1247.17 |
| 2004-08-13 | 1271.50 |
| 2004-08-16 | 1290.19 |
| 2004-08-17 | 1308.82 |
| 2004-08-18 | 1319.99 |
| 2004-08-19 | 1324.09 |
| 2004-08-20 | 1321.28 |
| 2004-08-23 | 1324.49 |
| 2004-08-24 | 1337.55 |
| 2004-08-25 | 1339.06 |
| 2004-08-26 | 1337.58 |
| 2004-08-27 | 1315.04 |
| 2004-08-30 | 1317.90 |
| 2004-08-31 | 1308.64 |
| 2004-09-01 | 1324.78 |
| 2004-09-02 | 1336.79 |
| 2004-09-03 | 1322.40 |
| 2004-09-06 | . |
| 2004-09-07 | 1352.10 |
| 2004-09-08 | 1340.14 |
| 2004-09-09 | 1347.37 |
| 2004-09-10 | 1389.09 |
| 2004-09-13 | 1418.16 |
| 2004-09-14 | 1402.76 |
| 2004-09-15 | 1362.87 |
| 2004-09-16 | 1374.07 |
| 2004-09-17 | 1380.13 |
| 2004-09-20 | 1381.62 |
| 2004-09-21 | 1391.61 |
| 2004-09-22 | 1364.26 |
| 2004-09-23 | 1362.36 |
| 2004-09-24 | 1358.42 |
| 2004-09-27 | 1342.89 |
| 2004-09-28 | 1360.94 |
| 2004-09-29 | 1382.18 |
| 2004-09-30 | 1413.40 |
| 2004-10-01 | 1430.31 |
| 2004-10-04 | 1442.22 |
| 2004-10-05 | 1436.07 |
| 2004-10-06 | 1428.60 |
| 2004-10-07 | 1437.29 |
| 2004-10-08 | 1428.88 |
| 2004-10-11 | 1397.24 |
| 2004-10-12 | 1386.21 |
| 2004-10-13 | 1327.84 |
| 2004-10-14 | 1333.29 |
| 2004-10-15 | 1333.05 |
| 2004-10-18 | 1342.57 |
| 2004-10-19 | 1388.03 |
| 2004-10-20 | 1398.48 |
| 2004-10-21 | 1388.75 |
| 2004-10-22 | 1385.10 |
| 2004-10-25 | 1402.82 |
| 2004-10-26 | 1417.50 |
| 2004-10-27 | 1412.39 |
| 2004-10-28 | 1432.02 |
| 2004-10-29 | 1415.49 |
| 2004-11-01 | 1408.47 |
| 2004-11-02 | 1412.04 |
| 2004-11-03 | 1450.11 |
| 2004-11-04 | 1468.80 |
| 2004-11-05 | 1466.89 |
| 2004-11-08 | 1464.56 |
| 2004-11-09 | 1465.57 |
| 2004-11-10 | 1483.44 |
| 2004-11-11 | 1494.44 |
| 2004-11-12 | 1524.22 |
| 2004-11-15 | 1532.77 |
| 2004-11-16 | 1517.50 |
| 2004-11-17 | 1551.75 |
| 2004-11-18 | 1544.25 |
| 2004-11-19 | 1569.72 |
| 2004-11-22 | 1533.58 |
| 2004-11-23 | 1561.78 |
| 2004-11-24 | 1565.73 |
| 2004-11-25 | . |
| 2004-11-26 | 1580.63 |
| 2004-11-29 | 1584.67 |
| 2004-11-30 | 1585.96 |
| 2004-12-01 | 1588.67 |
| 2004-12-02 | 1594.28 |
| 2004-12-03 | 1621.11 |
| 2004-12-06 | 1601.18 |
| 2004-12-07 | 1585.97 |
| 2004-12-08 | 1562.56 |
| 2004-12-09 | 1568.34 |
| 2004-12-10 | 1578.41 |
| 2004-12-13 | 1575.82 |
| 2004-12-14 | 1590.85 |
| 2004-12-15 | 1599.66 |
| 2004-12-16 | 1589.14 |
| 2004-12-17 | 1589.28 |
| 2004-12-20 | 1625.51 |
| 2004-12-21 | 1598.38 |
| 2004-12-22 | 1638.48 |
| 2004-12-23 | 1666.92 |
| 2004-12-24 | . |
| 2004-12-27 | 1668.34 |
| 2004-12-28 | 1674.52 |
| 2004-12-29 | 1692.52 |
| 2004-12-30 | 1713.55 |
| 2004-12-31 | 1707.90 |
| 2005-01-03 | 1690.06 |
| 2005-01-04 | 1653.69 |
| 2005-01-05 | 1605.18 |
| 2005-01-06 | 1570.66 |
| 2005-01-07 | 1535.26 |
| 2005-01-10 | 1538.70 |
| 2005-01-11 | 1557.77 |
| 2005-01-12 | 1561.64 |
| 2005-01-13 | 1560.10 |
| 2005-01-14 | 1572.90 |
| 2005-01-17 | . |
| 2005-01-18 | 1582.66 |
| 2005-01-19 | 1605.74 |
| 2005-01-20 | 1603.33 |
| 2005-01-21 | 1604.98 |
| 2005-01-24 | 1603.87 |
| 2005-01-25 | 1606.86 |
| 2005-01-26 | 1634.12 |
| 2005-01-27 | 1634.24 |
| 2005-01-28 | 1631.82 |
| 2005-01-31 | 1647.16 |
| 2005-02-01 | 1648.36 |
| 2005-02-02 | 1658.82 |
| 2005-02-03 | 1666.06 |
| 2005-02-04 | 1664.90 |
| 2005-02-07 | 1663.54 |
| 2005-02-08 | 1670.29 |
| 2005-02-09 | 1654.77 |
| 2005-02-10 | 1675.38 |
| 2005-02-11 | 1680.85 |
| 2005-02-14 | 1705.18 |
| 2005-02-15 | 1678.69 |
| 2005-02-16 | 1690.91 |
| 2005-02-17 | 1675.58 |
| 2005-02-18 | 1679.43 |
| 2005-02-21 | . |
| 2005-02-22 | 1715.44 |
| 2005-02-23 | 1682.52 |
| 2005-02-24 | 1675.32 |
| 2005-02-25 | 1706.93 |
| 2005-02-28 | 1734.00 |
| 2005-03-01 | 1715.93 |
| 2005-03-02 | 1691.84 |
| 2005-03-03 | 1678.17 |
| 2005-03-04 | 1683.15 |
| 2005-03-07 | 1659.02 |
| 2005-03-08 | 1675.10 |
| 2005-03-09 | 1678.48 |
| 2005-03-10 | 1681.05 |
| 2005-03-11 | 1686.17 |
| 2005-03-14 | 1673.92 |
| 2005-03-15 | 1651.36 |
| 2005-03-16 | 1652.94 |
| 2005-03-17 | 1647.37 |
| 2005-03-18 | 1633.98 |
| 2005-03-21 | 1612.87 |
| 2005-03-22 | 1617.18 |
| 2005-03-23 | 1565.65 |
| 2005-03-24 | 1571.37 |
| 2005-03-25 | . |
| 2005-03-28 | 1562.06 |
| 2005-03-29 | 1547.56 |
| 2005-03-30 | 1557.17 |
| 2005-03-31 | 1586.62 |
| 2005-04-01 | 1580.95 |
| 2005-04-04 | 1551.47 |
| 2005-04-05 | 1561.64 |
| 2005-04-06 | 1579.34 |
| 2005-04-07 | 1586.65 |
| 2005-04-08 | 1613.44 |
| 2005-04-11 | 1614.95 |
| 2005-04-12 | 1546.46 |
| 2005-04-13 | 1570.54 |
| 2005-04-14 | 1564.08 |
| 2005-04-15 | 1545.89 |
| 2005-04-18 | 1532.72 |
| 2005-04-19 | 1500.58 |
| 2005-04-20 | 1517.98 |
| 2005-04-21 | 1514.12 |
| 2005-04-22 | 1534.98 |
| 2005-04-25 | 1517.89 |
| 2005-04-26 | 1496.64 |
| 2005-04-27 | 1476.60 |
| 2005-04-28 | 1445.32 |
| 2005-04-29 | 1460.16 |
| 2005-05-02 | 1472.58 |
| 2005-05-03 | 1460.77 |
| 2005-05-04 | 1468.51 |
| 2005-05-05 | 1460.60 |
| 2005-05-06 | 1484.02 |
| 2005-05-09 | 1486.86 |
| 2005-05-10 | 1481.13 |
| 2005-05-11 | 1489.57 |
| 2005-05-12 | 1486.67 |
| 2005-05-13 | 1496.38 |
| 2005-05-16 | 1493.69 |
| 2005-05-17 | 1500.66 |
| 2005-05-18 | 1501.13 |
| 2005-05-19 | 1499.90 |
| 2005-05-20 | 1494.28 |
| 2005-05-23 | 1489.24 |
| 2005-05-24 | 1490.81 |
| 2005-05-25 | 1489.22 |
| 2005-05-26 | 1508.04 |
| 2005-05-27 | 1504.39 |
| 2005-05-30 | . |
| 2005-05-31 | 1489.94 |
| 2005-06-01 | 1487.69 |
| 2005-06-02 | 1473.89 |
| 2005-06-03 | 1477.87 |
| 2005-06-06 | 1474.53 |
| 2005-06-07 | 1476.49 |
| 2005-06-08 | 1469.11 |
| 2005-06-09 | 1451.09 |
| 2005-06-10 | 1465.00 |
| 2005-06-13 | 1463.73 |
| 2005-06-14 | 1480.09 |
| 2005-06-15 | 1479.82 |
| 2005-06-16 | 1506.12 |
| 2005-06-17 | 1500.23 |
| 2005-06-20 | 1490.84 |
| 2005-06-21 | 1492.55 |
| 2005-06-22 | 1515.55 |
| 2005-06-23 | 1525.84 |
| 2005-06-24 | 1531.90 |
| 2005-06-27 | 1528.67 |
| 2005-06-28 | 1551.35 |
| 2005-06-29 | 1551.04 |
| 2005-06-30 | 1555.00 |
| 2005-07-01 | 1517.52 |
| 2005-07-04 | . |
| 2005-07-05 | 1527.81 |
| 2005-07-06 | 1540.71 |
| 2005-07-07 | 1515.69 |
| 2005-07-08 | 1570.44 |
| 2005-07-11 | 1624.85 |
| 2005-07-12 | 1646.81 |
| 2005-07-13 | 1639.24 |
| 2005-07-14 | 1663.89 |
| 2005-07-15 | 1657.00 |
| 2005-07-18 | 1649.50 |
| 2005-07-19 | 1591.81 |
| 2005-07-20 | 1595.58 |
| 2005-07-21 | 1645.56 |
| 2005-07-22 | 1669.86 |
| 2005-07-25 | 1677.15 |
| 2005-07-26 | 1677.15 |
| 2005-07-27 | 1720.94 |
| 2005-07-28 | 1721.32 |
#2005-07-29|1754.56
#2005-08-01|1771.91
#2005-08-02|1771.10
#2005-08-03|1766.72
#2005-08-04|1761.88
#2005-08-05|1759.22
#2005-08-08|1778.09
#2005-08-09|1800.15
#2005-08-10|1835.90
#2005-08-11|1831.42
#2005-08-12|1827.96
#2005-08-15|1812.92
#2005-08-16|1819.79
#2005-08-17|1820.60
#2005-08-18|1797.20
#2005-08-19|1790.91
#2005-08-22|1805.72
#2005-08-23|1782.64
#2005-08-24|1776.81
#2005-08-25|1782.37
#2005-08-26|1788.17
#2005-08-29|1776.21
#2005-08-30|1739.68
#2005-08-31|1781.92
#2005-09-01|1829.38
#2005-09-02|1852.69
#2005-09-05| .
#2005-09-06|1879.84
#2005-09-07|1883.57
#2005-09-08|1882.28
#2005-09-09|1888.67
#2005-09-12|1878.42
#2005-09-13|1852.51
#2005-09-14|1861.91
#2005-09-15|1845.30
#2005-09-16|1837.70
#2005-09-19|1828.12
#2005-09-20|1881.69
#2005-09-21|1873.99
#2005-09-22|1824.72
#2005-09-23|1838.26
#2005-09-26|1854.31
#2005-09-27|1829.85
#2005-09-28|1840.41
#2005-09-29|1844.13
#2005-09-30|1871.84
#2005-10-03|1889.79
#2005-10-04|1877.44
#2005-10-05|1854.78
#2005-10-06|1858.00
#2005-10-07|1760.02
#2005-10-10|1767.57
#2005-10-11|1763.01
#2005-10-12|1728.16
#2005-10-13|1686.71
#2005-10-14|1700.42
#2005-10-17|1711.99
#2005-10-18|1673.51
#2005-10-19|1655.11
#2005-10-20|1688.81
#2005-10-21|1672.00
#2005-10-24|1699.65
#2005-10-25|1705.24
#2005-10-26|1701.72
#2005-10-27|1702.72
#2005-10-28|1693.66
#2005-10-31|1682.11
#2005-11-01|1705.43
#2005-11-02|1761.57
#2005-11-03|1810.03
#2005-11-04|1791.39
#2005-11-07|1800.17
#2005-11-08|1785.02
#2005-11-09|1794.66
#2005-11-10|1828.85
#2005-11-11|1796.75
#2005-11-14|1792.05
#2005-11-15|1793.91
#2005-11-16|1789.23
#2005-11-17|1799.36
#2005-11-18|1811.74
#2005-11-21|1813.80
#2005-11-22|1812.78
#2005-11-23|1829.63
#2005-11-24| .
#2005-11-25|1831.53
#2005-11-28|1852.27
#2005-11-29|1866.82
#2005-11-30|1880.75
#2005-12-01|1865.03
#2005-12-02|1936.71
#2005-12-05|1934.21
#2005-12-06|1911.76
#2005-12-07|1921.56
#2005-12-08|1947.40
#2005-12-09|1922.22
#2005-12-12|1928.69
#2005-12-13|1909.53
#2005-12-14|1911.23
#2005-12-15|1871.31
#2005-12-16|1876.98
#2005-12-19|1868.58
#2005-12-20|1870.87
#2005-12-21|1915.42
#2005-12-22|1928.99
#2005-12-23|1930.34
#2005-12-26| .
#2005-12-27|1936.19
#2005-12-28|1935.97
#2005-12-29|1926.25
#2005-12-30|1930.84
#2006-01-02| .
#2006-01-03|1998.60
#2006-01-04|2060.47
#2006-01-05|2044.51
#2006-01-06|2100.55
#2006-01-09|2089.20
#2006-01-10|2060.72
#2006-01-11|2059.05
#2006-01-12|2085.75
#2006-01-13|2070.88
#2006-01-16| .
#2006-01-17|2073.22
#2006-01-18|2060.39
#2006-01-19|1867.33
#2006-01-20|1866.50
#2006-01-23|1872.56
#2006-01-24|1847.92
#2006-01-25|1820.72
#2006-01-26|1835.93
#2006-01-27|1845.34
#2006-01-30|1858.74
#2006-01-31|1866.14
#2006-02-01|1840.83
#2006-02-02|1829.38
#2006-02-03|1812.80
#2006-02-06|1809.44
#2006-02-07|1779.01
#2006-02-08|1779.12
#2006-02-09|1795.11
#2006-02-10|1825.89
#2006-02-13|1798.80
#2006-02-14|1820.70
#2006-02-15|1818.77
#2006-02-16|1848.78
#2006-02-17|1834.67
#2006-02-20| .
#2006-02-21|1852.57
#2006-02-22|1821.16
#2006-02-23|1837.54
#2006-02-24|1834.89
#2006-02-27|1829.99
#2006-02-28|1799.55
#2006-03-01|1799.71
#2006-03-02|1832.08
#2006-03-03|1825.43
#2006-03-06|1832.34
#2006-03-07|1787.44
#2006-03-08|1766.94
#2006-03-09|1766.59
#2006-03-10|1769.58
#2006-03-13|1779.98
#2006-03-14|1782.72
#2006-03-15|1794.29
#2006-03-16|1784.79
#2006-03-17|1764.41
#2006-03-20|1777.90
#2006-03-21|1770.70
#2006-03-22|1794.77
#2006-03-23|1763.42
#2006-03-24|1788.89
#2006-03-27|1770.54
#2006-03-28|1777.94
#2006-03-29|1746.13
#2006-03-30|1788.35
#2006-03-31|1775.86
#2006-04-03|1802.61
#2006-04-04|1822.01
#2006-04-05|1835.47
#2006-04-06|1837.62
#2006-04-07|1818.81
#2006-04-10|1792.33
#2006-04-11|1766.30
#2006-04-12|1753.37
#2006-04-13|1761.69
#2006-04-14| .
#2006-04-17|1793.70
#2006-04-18|1776.99
#2006-04-19|1809.30
#2006-04-20|1842.29
#2006-04-21|1862.17
#2006-04-24|1857.08
#2006-04-25|1814.78
#2006-04-26|1828.08
#2006-04-27|1820.55
#2006-04-28|1821.65
#2006-05-01|1832.48
#2006-05-02|1831.71
#2006-05-03|1826.52
#2006-05-04|1848.49
#2006-05-05|1880.13
#2006-05-08|1920.81
#2006-05-09|1931.64
#2006-05-10|1929.35
#2006-05-11|1939.62
#2006-05-12|1905.95
#2006-05-15|1862.65
#2006-05-16|1823.82
#2006-05-17|1753.55
#2006-05-18|1681.14
#2006-05-19|1675.14
#2006-05-22|1619.51
#2006-05-23|1679.87
#2006-05-24|1668.09
#2006-05-25|1668.09
#2006-05-26|1730.04
#2006-05-29| .
#2006-05-30|1702.57
#2006-05-31|1705.03
#2006-06-01|1711.62
#2006-06-02|1730.49
#2006-06-05|1733.72
#2006-06-06|1653.81
#2006-06-07|1635.36
#2006-06-08|1557.42
#2006-06-09|1611.29
#2006-06-12|1567.92
#2006-06-13|1513.01
#2006-06-14|1528.76
#2006-06-15|1579.49
#2006-06-16|1597.90
#2006-06-19|1583.26
#2006-06-20|1588.24
#2006-06-21|1595.29
#2006-06-22|1609.83
#2006-06-23|1613.98
#2006-06-26|1608.47
#2006-06-27|1620.63
#2006-06-28|1566.89
#2006-06-29|1588.13
#2006-06-30|1622.81
#2006-07-03|1648.17
#2006-07-04| .
#2006-07-05|1623.62
#2006-07-06|1629.29
#2006-07-07|1641.40
#2006-07-10|1620.34
#2006-07-11|1606.30
#2006-07-12|1592.85
#2006-07-13|1568.87
#2006-07-14|1541.77
#2006-07-17|1490.60
#2006-07-18|1439.10
#2006-07-19|1488.07
#2006-07-20|1580.28
#2006-07-21|1540.38
#2006-07-24|1559.93
#2006-07-25|1567.46
#2006-07-26|1580.97
#2006-07-27|1608.47
#2006-07-28|1619.34
#2006-07-31|1629.49
#2006-08-01|1623.62
#2006-08-02|1632.36
#2006-08-03|1620.97
#2006-08-04|1641.15
#2006-08-07|1621.52
#2006-08-08|1623.92
#2006-08-09|1630.26
#2006-08-10|1593.18
#2006-08-11|1596.73
#2006-08-14|1600.73
#2006-08-15|1618.22
#2006-08-16|1655.82
#2006-08-17|1707.57
#2006-08-18|1689.59
#2006-08-21|1707.02
#2006-08-22|1711.72
#2006-08-23|1700.29
#2006-08-24|1698.56
#2006-08-25|1705.57
#2006-08-28|1712.78
#2006-08-29|1731.83
#2006-08-30|1764.59
#2006-08-31|1772.42
#2006-09-01|1764.74
#2006-09-04| .
#2006-09-05|1747.68
#2006-09-06|1757.51
#2006-09-07|1724.97
#2006-09-08|1725.52
#2006-09-11|1713.30
#2006-09-12|1732.46
#2006-09-13|1759.23
#2006-09-14|1780.55
#2006-09-15|1781.58
#2006-09-18|1789.77
#2006-09-19|1792.72
#2006-09-20|1806.64
#2006-09-21|1820.21
#2006-09-22|1826.17
#2006-09-25|1808.65
#2006-09-26|1833.41
#2006-09-27|1852.75
#2006-09-28|1857.02
#2006-09-29|1847.52
#2006-10-02|1862.92
#2006-10-03|1827.10
#2006-10-04|1841.53
#2006-10-05|1847.99
#2006-10-06|1837.67
#2006-10-09|1837.56
#2006-10-10|1854.28
#2006-10-11|1861.04
#2006-10-12|1860.84
#2006-10-13|1885.13
#2006-10-16|1891.65
#2006-10-17|1880.45
#2006-10-18|1906.69
#2006-10-19|2005.87
#2006-10-20|2004.23
#2006-10-23|2011.40
#2006-10-24|2000.26
#2006-10-25|2018.04
#2006-10-26|2052.67
#2006-10-27|2085.73
#2006-10-30|2063.62
#2006-10-31|2083.89
#2006-11-01|2110.32
#2006-11-02|2116.80
#2006-11-03|2103.57
#2006-11-06|2130.30
#2006-11-07|2152.95
#2006-11-08|2155.24
#2006-11-09|2206.40
#2006-11-10|2219.70
#2006-11-13|2213.72
#2006-11-14|2218.56
#2006-11-15|2239.66
#2006-11-16|2266.16
#2006-11-17|2255.68
#2006-11-20|2264.05
#2006-11-21|2253.56
#2006-11-22|2280.66
#2006-11-23| .
#2006-11-24|2277.51
#2006-11-27|2222.71
#2006-11-28|2216.71
#2006-11-29|2299.89
#2006-11-30|2319.90
#2006-12-01|2313.82
#2006-12-04|2341.37
#2006-12-05|2372.00
#2006-12-06|2384.58
#2006-12-07|2403.80
#2006-12-08|2414.78
#2006-12-11|2394.84
#2006-12-12|2393.70
#2006-12-13|2415.28
#2006-12-14|2411.03
#2006-12-15|2392.85
#2006-12-18|2389.02
#2006-12-19|2395.84
#2006-12-20|2406.47
#2006-12-21|2435.19
#2006-12-22|2417.28
#2006-12-25| .
#2006-12-26|2413.72
#2006-12-27|2448.66
#2006-12-28|2445.67
#2006-12-29|2454.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2502.50
#2007-01-04|2481.85
#2007-01-05|2458.78
#2007-01-08|2468.57
#2007-01-09|2506.54
#2007-01-10|2482.04
#2007-01-11|2509.00
#2007-01-12|2506.18
#2007-01-15| .
#2007-01-16|2599.35
#2007-01-17|2598.02
#2007-01-18|2605.26
#2007-01-19|2594.64
#2007-01-22|2582.95
#2007-01-23|2570.00
#2007-01-24|2585.17
#2007-01-25|2588.31
#2007-01-26|2533.82
#2007-01-29|2540.21
#2007-01-30|2550.82
#2007-01-31|2606.64
#2007-02-01|2622.26
#2007-02-02|2619.54
#2007-02-05|2622.55
#2007-02-06|2607.74
#2007-02-07|2630.33
#2007-02-08|2596.93
#2007-02-09|2584.68
#2007-02-12|2530.34
#2007-02-13|2530.79
#2007-02-14|2594.04
#2007-02-15|2614.88
#2007-02-16|2615.22
#2007-02-19| .
#2007-02-20|2602.54
#2007-02-21|2579.93
#2007-02-22|2579.66
#2007-02-23|2553.15
#2007-02-26|2534.68
#2007-02-27|2414.68
#2007-02-28|2427.92
#2007-03-01|2392.94
#2007-03-02|2458.90
#2007-03-05|2389.61
#2007-03-06|2407.37
#2007-03-07|2450.74
#2007-03-08|2541.71
#2007-03-09|2553.16
#2007-03-12|2598.30
#2007-03-13|2569.54
#2007-03-14|2481.22
#2007-03-15|2551.03
#2007-03-16|2548.12
#2007-03-19|2594.54
#2007-03-20|2597.33
#2007-03-21|2625.44
#2007-03-22|2691.67
#2007-03-23|2701.97
#2007-03-26|2724.48
#2007-03-27|2677.56
#2007-03-28|2646.16
#2007-03-29|2668.05
#2007-03-30|2644.00
#2007-04-02|2658.43
#2007-04-03|2660.25
#2007-04-04|2643.41
#2007-04-05|2666.27
#2007-04-06| .
#2007-04-09|2641.56
#2007-04-10|2640.42
#2007-04-11|2625.48
#2007-04-12|2619.14
#2007-04-13|2680.39
#2007-04-16|2733.37
#2007-04-17|2718.41
#2007-04-18|2722.37
#2007-04-19|2613.69
#2007-04-20|2660.30
#2007-04-23|2620.43
#2007-04-24|2613.84
#2007-04-25|2648.11
#2007-04-26|2643.02
#2007-04-27|2589.59
#2007-04-30|2626.98
#2007-05-01|2610.54
#2007-05-02|2597.35
#2007-05-03|2567.72
#2007-05-04|2609.26
#2007-05-07|2601.37
#2007-05-08|2552.29
#2007-05-09|2575.71
#2007-05-10|2572.94
#2007-05-11|2550.31
#2007-05-14|2544.94
#2007-05-15|2528.72
#2007-05-16|2542.69
#2007-05-17|2526.10
#2007-05-18|2540.51
#2007-05-21|2559.84
#2007-05-22|2547.99
#2007-05-23|2569.39
#2007-05-24|2525.49
#2007-05-25|2528.24
#2007-05-28| .
#2007-05-29|2556.91
#2007-05-30|2520.27
#2007-05-31|2563.34
#2007-06-01|2615.30
#2007-06-04|2596.00
#2007-06-05|2583.74
#2007-06-06|2533.17
#2007-06-07|2462.13
#2007-06-08|2457.82
#2007-06-11|2459.35
#2007-06-12|2456.48
#2007-06-13|2451.75
#2007-06-14|2488.44
#2007-06-15|2503.57
#2007-06-18|2511.14
#2007-06-19|2519.26
#2007-06-20|2563.13
#2007-06-21|2520.36
#2007-06-22|2532.35
#2007-06-25|2534.68
#2007-06-26|2510.28
#2007-06-27|2491.65
#2007-06-28|2543.51
#2007-06-29|2525.92
#2007-07-02|2562.36
#2007-07-03|2601.20
#2007-07-04| .
#2007-07-05|2619.50
#2007-07-06|2623.37
#2007-07-09|2630.71
#2007-07-10|2651.07
#2007-07-11|2640.24
#2007-07-12|2668.43
#2007-07-13|2656.28
#2007-07-16|2661.90
#2007-07-17|2652.42
#2007-07-18|2625.68
#2007-07-19|2626.48
#2007-07-20|2589.77
#2007-07-23|2565.37
#2007-07-24|2545.25
#2007-07-25|2487.45
#2007-07-26|2395.02
#2007-07-27|2332.98
#2007-07-30|2350.83
#2007-07-31|2390.06
#2007-08-01|2394.84
#2007-08-02|2325.06
#2007-08-03|2270.82
#2007-08-06|2230.47
#2007-08-07|2233.76
#2007-08-08|2308.89
#2007-08-09|2225.51
#2007-08-10|2102.78
#2007-08-13|2121.74
#2007-08-14|2101.49
#2007-08-15|2093.23
#2007-08-16|1987.34
#2007-08-17|2010.95
#2007-08-20|2028.93
#2007-08-21|1990.97
#2007-08-22|2040.79
#2007-08-23|2061.78
#2007-08-24|2078.71
#2007-08-27|2102.70
#2007-08-28|2068.61
#2007-08-29|2089.61
#2007-08-30|2087.55
#2007-08-31|2134.60
#2007-09-03| .
#2007-09-04|2142.36
#2007-09-05|2133.55
#2007-09-06|2151.69
#2007-09-07|2152.61
#2007-09-10|2111.08
#2007-09-11|2111.36
#2007-09-12|2119.85
#2007-09-13|2113.62
#2007-09-14|2079.38
#2007-09-17|2048.20
#2007-09-18|2073.47
#2007-09-19|2148.69
#2007-09-20|2173.47
#2007-09-21|2164.06
#2007-09-24|2187.02
#2007-09-25|2170.20
#2007-09-26|2175.44
#2007-09-27|2225.27
#2007-09-28|2274.69
#2007-10-01|2278.77
#2007-10-02|2323.66
#2007-10-03|2361.28
#2007-10-04|2367.38
#2007-10-05|2385.17
#2007-10-08|2409.31
#2007-10-09|2460.51
#2007-10-10|2434.70
#2007-10-11|2492.13
#2007-10-12|2452.95
#2007-10-15|2432.09
#2007-10-16|2399.21
#2007-10-17|2449.86
#2007-10-18|2609.39
#2007-10-19|2572.55
#2007-10-22|2543.19
#2007-10-23|2554.55
#2007-10-24|2543.01
#2007-10-25|2591.92
#2007-10-26|2613.96
#2007-10-29|2633.14
#2007-10-30|2617.65
#2007-10-31|2652.51
#2007-11-01|2656.62
#2007-11-02|2672.55
#2007-11-05|2651.56
#2007-11-06|2706.94
#2007-11-07|2723.29
#2007-11-08|2725.55
#2007-11-09|2694.60
#2007-11-12|2696.93
#2007-11-13|2680.27
#2007-11-14|2689.05
#2007-11-15|2609.61
#2007-11-16|2576.87
#2007-11-19|2420.15
#2007-11-20|2429.60
#2007-11-21|2339.26
#2007-11-22| .
#2007-11-23|2407.21
#2007-11-26|2422.78
#2007-11-27|2353.57
#2007-11-28|2419.62
#2007-11-29|2438.39
#2007-11-30|2460.69
#2007-12-03|2448.84
#2007-12-04|2437.94
#2007-12-05|2463.74
#2007-12-06|2474.64
#2007-12-07|2510.29
#2007-12-10|2567.31
#2007-12-11|2577.11
#2007-12-12|2572.97
#2007-12-13|2470.05
#2007-12-14|2474.48
#2007-12-17|2410.67
#2007-12-18|2397.45
#2007-12-19|2379.10
#2007-12-20|2370.78
#2007-12-21|2419.15
#2007-12-24|2415.91
#2007-12-25| .
#2007-12-26|2431.77
#2007-12-27|2473.31
#2007-12-28|2524.78
#2007-12-31|2517.75
#2008-01-01| .
#2008-01-02|2549.73
#2008-01-03|2452.16
#2008-01-04|2388.28
#2008-01-07|2252.09
#2008-01-08|2250.48
#2008-01-09|2150.57
#2008-01-10|2199.80
#2008-01-11|2197.79
#2008-01-14|2268.54
#2008-01-15|2169.37
#2008-01-16|2070.86
#2008-01-17|2006.30
#2008-01-18|2000.15
#2008-01-21| .
#2008-01-22|1939.40
#2008-01-23|1931.92
#2008-01-24|2006.39
#2008-01-25|2059.10
#2008-01-28|2064.47
#2008-01-29|2099.96
#2008-01-30|2130.19
#2008-01-31|2151.30
#2008-02-01|2204.77
#2008-02-04|2202.52
#2008-02-05|2089.56
#2008-02-06|2078.57
#2008-02-07|2007.46
#2008-02-08|2020.70
#2008-02-11|2003.83
#2008-02-12|2035.11
#2008-02-13|2034.46
#2008-02-14|2055.24
#2008-02-15|2026.07
#2008-02-18| .
#2008-02-19|2032.65
#2008-02-20|1975.43
#2008-02-21|1989.59
#2008-02-22|1966.50
#2008-02-25|1981.71
#2008-02-26|2026.71
#2008-02-27|2064.63
#2008-02-28|2004.69
#2008-02-29|1952.16
#2008-03-03|1923.39
#2008-03-04|1889.32
#2008-03-05|1941.13
#2008-03-06|1951.77
#2008-03-07|1917.44
#2008-03-10|1904.00
#2008-03-11|1904.93
#2008-03-12|1952.00
#2008-03-13|1932.87
#2008-03-14|1938.53
#2008-03-17|1853.92
#2008-03-18|1892.05
#2008-03-19|1883.13
#2008-03-20|1848.66
#2008-03-21| .
#2008-03-24|1826.88
#2008-03-25|1933.26
#2008-03-26|1941.54
#2008-03-27|1971.48
#2008-03-28|1985.70
#2008-03-31|2012.04
#2008-04-01|2044.81
#2008-04-02|2059.79
#2008-04-03|2015.31
#2008-04-04|2060.61
#2008-04-07|2075.69
#2008-04-08|2042.24
#2008-04-09|2011.56
#2008-04-10|1979.17
#2008-04-11|1950.20
#2008-04-14|1936.05
#2008-04-15|1937.60
#2008-04-16|2000.41
#2008-04-17|2000.68
#2008-04-18|2030.36
#2008-04-21|2037.06
#2008-04-22|2176.16
#2008-04-23|2214.00
#2008-04-24|2175.85
#2008-04-25|2212.70
#2008-04-28|2218.50
#2008-04-29|2223.49
#2008-04-30|2209.41
#2008-05-01|2195.50
#2008-05-02|2242.36
#2008-05-05|2240.68
#2008-05-06|2247.10
#2008-05-07|2267.10
#2008-05-08|2287.83
#2008-05-09|2278.45
#2008-05-12|2275.18
#2008-05-13|2262.69
#2008-05-14|2278.02
#2008-05-15|2288.96
#2008-05-16|2323.08
#2008-05-19|2315.83
#2008-05-20|2299.51
#2008-05-21|2308.05
#2008-05-22|2327.98
#2008-05-23|2285.62
#2008-05-26| .
#2008-05-27|2277.67
#2008-05-28|2326.27
#2008-05-29|2338.41
#2008-05-30|2320.19
#2008-06-02|2334.54
#2008-06-03|2343.64
#2008-06-04|2343.93
#2008-06-05|2357.53
#2008-06-06|2356.28
#2008-06-09|2295.99
#2008-06-10|2202.99
#2008-06-11|2182.14
#2008-06-12|2183.45
#2008-06-13|2198.61
#2008-06-16|2223.24
#2008-06-17|2231.13
#2008-06-18|2186.61
#2008-06-19|2153.13
#2008-06-20|2083.46
#2008-06-23|2038.54
#2008-06-24|2044.78
#2008-06-25|2052.03
#2008-06-26|2055.34
#2008-06-27|2059.69
#2008-06-30|2044.04
#2008-07-01|1977.77
#2008-07-02|1967.33
#2008-07-03|1949.53
#2008-07-04| .
#2008-07-07|1984.27
#2008-07-08|1935.98
#2008-07-09|1948.77
#2008-07-10|1926.15
#2008-07-11|1885.05
#2008-07-14|1899.09
#2008-07-15|1893.79
#2008-07-16|1917.84
#2008-07-17|2029.69
#2008-07-18|2031.02
#2008-07-21|2082.23
#2008-07-22|2014.97
#2008-07-23|2038.58
#2008-07-24|2018.03
#2008-07-25|2021.98
#2008-07-28|2026.86
#2008-07-29|2026.80
#2008-07-30|1996.66
#2008-07-31|2000.47
#2008-08-01|1999.33
#2008-08-04|1966.38
#2008-08-05|1976.86
#2008-08-06|2005.72
#2008-08-07|1982.44
#2008-08-08|1950.45
#2008-08-11|1979.39
#2008-08-12|1963.99
#2008-08-13|1956.47
#2008-08-14|2013.29
#2008-08-15|2003.53
#2008-08-18|1988.44
#2008-08-19|1926.35
#2008-08-20|1931.99
#2008-08-21|1952.26
#2008-08-22|1935.82
#2008-08-25|1938.39
#2008-08-26|1928.81
#2008-08-27|1942.77
#2008-08-28|1967.96
#2008-08-29|1958.68
#2008-09-01| .
#2008-09-02|1996.60
#2008-09-03|1966.95
#2008-09-04|1890.73
#2008-09-05|1846.98
#2008-09-08|1831.07
#2008-09-09|1785.81
#2008-09-10|1722.50
#2008-09-11|1720.38
#2008-09-12|1739.34
#2008-09-15|1704.32
#2008-09-16|1680.54
#2008-09-17|1643.71
#2008-09-18|1642.50
#2008-09-19|1766.60
#2008-09-22|1799.17
#2008-09-23|1783.93
#2008-09-24|1772.21
#2008-09-25|1768.61
#2008-09-26|1743.04
#2008-09-29|1649.88
#2008-09-30|1608.43
#2008-10-01|1602.70
#2008-10-02|1535.50
#2008-10-03|1519.19
#2008-10-06|1400.21
#2008-10-07|1338.93
#2008-10-08|1245.50
#2008-10-09|1259.24
#2008-10-10|1178.14
#2008-10-13|1302.71
#2008-10-14|1374.58
#2008-10-15|1303.99
#2008-10-16|1218.81
#2008-10-17|1256.97
#2008-10-20|1247.70
#2008-10-21|1169.86
#2008-10-22|1121.39
#2008-10-23|1113.37
#2008-10-24|1065.76
#2008-10-27|1007.09
#2008-10-28|1006.32
#2008-10-29|1081.05
#2008-10-30|1099.21
#2008-10-31|1118.97
#2008-11-03|1133.07
#2008-11-04|1241.56
#2008-11-05|1241.00
#2008-11-06|1134.14
#2008-11-07|1139.50
#2008-11-10|1153.26
#2008-11-11|1095.18
#2008-11-12|1057.84
#2008-11-13|1041.00
#2008-11-14|1042.59
#2008-11-17| 997.77
#2008-11-18| 984.22
#2008-11-19| 943.36
#2008-11-20| 904.24
#2008-11-21| 899.28
#2008-11-24| 965.43
#2008-11-25| 995.72
#2008-11-26|1018.05
#2008-11-27| .
#2008-11-28|1028.16
#2008-12-01| 975.57
#2008-12-02| 991.95
#2008-12-03|1009.46
#2008-12-04| 988.12
#2008-12-05| 953.68
#2008-12-08|1019.68
#2008-12-09|1017.27
#2008-12-10|1055.55
#2008-12-11|1066.61
#2008-12-12|1039.19
#2008-12-15|1048.15
#2008-12-16|1052.38
#2008-12-17|1109.97
#2008-12-18|1120.74
#2008-12-19|1095.37
#2008-12-22|1084.99
#2008-12-23|1091.80
#2008-12-24|1102.57
#2008-12-25| .
#2008-12-26|1107.21
#2008-12-29|1155.02
#2008-12-30|1173.15
#2008-12-31|1159.87
#2009-01-01| .
#2009-01-02|1152.67
#2009-01-05|1202.95
#2009-01-06|1135.24
#2009-01-07|1161.04
#2009-01-08|1168.20
#2009-01-09|1139.03
#2009-01-12|1106.64
#2009-01-13|1097.30
#2009-01-14|1025.67
#2009-01-15|1004.06
#2009-01-16|1005.39
#2009-01-19| .
#2009-01-20| 902.33
#2009-01-21| 884.03
#2009-01-22| 853.93
#2009-01-23| 821.44
#2009-01-26| 840.94
#2009-01-27| 826.72
#2009-01-28| 852.57
#2009-01-29| 840.04
#2009-01-30| 836.61
#2009-02-02| 810.54
#2009-02-03| 827.74
#2009-02-04| 842.93
#2009-02-05| 813.30
#2009-02-06| 856.76
#2009-02-09| 866.59
#2009-02-10| 835.97
#2009-02-11| 829.51
#2009-02-12| 825.66
#2009-02-13| 835.26
#2009-02-16| .
#2009-02-17| 788.76
#2009-02-18| 768.45
#2009-02-19| 774.98
#2009-02-20| 740.80
#2009-02-23| 727.29
#2009-02-24| 726.82
#2009-02-25| 755.67
#2009-02-26| 762.91
#2009-02-27| 764.89
#2009-03-02| 718.39
#2009-03-03| 699.09
#2009-03-04| 719.16
#2009-03-05| 688.27
#2009-03-06| 682.78
#2009-03-09| 665.23
#2009-03-10| 699.71
#2009-03-11| 713.26
#2009-03-12| 712.59
#2009-03-13| 746.45
#2009-03-16| 773.08
#2009-03-17| 768.16
#2009-03-18| 792.25
#2009-03-19| 846.63
#2009-03-20| 834.51
#2009-03-23| 859.90
#2009-03-24| 861.46
#2009-03-25| 899.55
#2009-03-26| 916.88
#2009-03-27| 893.02
#2009-03-30| 844.92
#2009-03-31| 876.83
#2009-04-01| 881.07
#2009-04-02| 941.16
#2009-04-03| 919.93
#2009-04-06| 946.00
#2009-04-07| 936.81
#2009-04-08| 923.70
#2009-04-09| 969.27
#2009-04-10| .
#2009-04-13| 980.80
#2009-04-14| 970.26
#2009-04-15| 965.87
#2009-04-16|1009.92
#2009-04-17|1015.59
#2009-04-20| 972.04
#2009-04-21|1001.26
#2009-04-22| 996.92
#2009-04-23| 987.76
#2009-04-24|1050.96
#2009-04-27|1060.77
#2009-04-28|1053.33
#2009-04-29|1111.79
#2009-04-30|1140.21
#2009-05-01|1142.12
#2009-05-04|1184.70
#2009-05-05|1207.12
#2009-05-06|1224.37
#2009-05-07|1229.33
#2009-05-08|1215.95
#2009-05-11|1215.78
#2009-05-12|1198.01
#2009-05-13|1134.80
#2009-05-14|1141.02
#2009-05-15|1181.49
#2009-05-18|1202.18
#2009-05-19|1236.96
#2009-05-20|1247.91
#2009-05-21|1242.25
#2009-05-22|1211.09
#2009-05-25| .
#2009-05-26|1240.13
#2009-05-27|1244.30
#2009-05-28|1220.87
#2009-05-29|1229.44
#2009-06-01|1223.31
#2009-06-02|1270.78
#2009-06-03|1283.73
#2009-06-04|1294.08
#2009-06-05|1291.43
#2009-06-08|1257.00
#2009-06-09|1264.18
#2009-06-10|1308.58
#2009-06-11|1324.05
#2009-06-12|1305.77
#2009-06-15|1264.69
#2009-06-16|1251.67
#2009-06-17|1206.18
#2009-06-18|1212.86
#2009-06-19|1225.45
#2009-06-22|1180.73
#2009-06-23|1195.55
#2009-06-24|1223.46
#2009-06-25|1214.34
#2009-06-26|1275.62
#2009-06-29|1277.23
#2009-06-30|1267.96
#2009-07-01|1291.72
#2009-07-02|1263.94
#2009-07-03| .
#2009-07-06|1273.73
#2009-07-07|1285.39
#2009-07-08|1229.14
#2009-07-09|1232.89
#2009-07-10|1218.77
#2009-07-13|1248.62
#2009-07-14|1257.06
#2009-07-15|1315.81
#2009-07-16|1318.95
#2009-07-17|1318.22
#2009-07-20|1389.46
#2009-07-21|1409.80
#2009-07-22|1390.39
#2009-07-23|1363.76
#2009-07-24|1366.21
#2009-07-27|1408.45
#2009-07-28|1409.04
#2009-07-29|1426.42
#2009-07-30|1458.59
#2009-07-31|1475.99
#2009-08-03|1515.29
#2009-08-04|1504.17
#2009-08-05|1480.70
#2009-08-06|1477.47
#2009-08-07|1462.88
#2009-08-10|1462.23
#2009-08-11|1451.60
#2009-08-12|1480.26
#2009-08-13|1486.47
#2009-08-14|1486.69
#2009-08-17|1456.76
#2009-08-18|1470.98
#2009-08-19|1471.36
#2009-08-20|1506.14
#2009-08-21|1542.96
#2009-08-24|1562.86
#2009-08-25|1552.73
#2009-08-26|1546.77
#2009-08-27|1560.36
#2009-08-28|1624.53
#2009-08-31|1599.35
#2009-09-01|1547.27
#2009-09-02|1523.03
#2009-09-03|1538.60
#2009-09-04|1561.60
#2009-09-07| .
#2009-09-08|1661.36
#2009-09-09|1685.21
#2009-09-10|1684.41
#2009-09-11|1672.84
#2009-09-14|1674.59
#2009-09-15|1671.82
#2009-09-16|1666.96
#2009-09-17|1669.20
#2009-09-18|1660.36
#2009-09-21|1655.24
#2009-09-22|1701.31
#2009-09-23|1709.95
#2009-09-24|1668.71
#2009-09-25|1655.49
#2009-09-28|1656.49
#2009-09-29|1641.39
#2009-09-30|1649.75
#2009-10-01|1613.84
#2009-10-02|1549.25
#2009-10-05|1563.39
#2009-10-06|1618.76
#2009-10-07|1592.75
#2009-10-08|1619.00
#2009-10-09|1629.05
#2009-10-12|1666.96
#2009-10-13|1635.17
#2009-10-14|1683.87
#2009-10-15|1695.25
#2009-10-16|1657.30
#2009-10-19|1679.65
#2009-10-20|1680.45
#2009-10-21|1688.55
#2009-10-22|1714.94
#2009-10-23|1706.55
#2009-10-26|1666.81
#2009-10-27|1644.29
#2009-10-28|1579.90
#2009-10-29|1602.63
#2009-10-30|1561.28
#2009-11-02|1571.59
#2009-11-03|1536.04
#2009-11-04|1606.39
#2009-11-05|1604.39
#2009-11-06|1619.04
#2009-11-09|1657.20
#2009-11-10|1645.65
#2009-11-11|1657.13
#2009-11-12|1636.64
#2009-11-13|1625.10
#2009-11-16|1669.76
#2009-11-17|1637.47
#2009-11-18|1644.39
#2009-11-19|1586.87
#2009-11-20|1584.89
#2009-11-23|1615.70
#2009-11-24|1597.01
#2009-11-25|1598.75
#2009-11-26| .
#2009-11-27|1574.12
#2009-11-30|1548.59
#2009-12-01|1566.89
#2009-12-02|1571.71
#2009-12-03|1567.67
#2009-12-04|1550.78
#2009-12-07|1534.76
#2009-12-08|1525.55
#2009-12-09|1510.30
#2009-12-10|1527.14
#2009-12-11|1507.32
#2009-12-14|1538.47
#2009-12-15|1533.26
#2009-12-16|1552.68
#2009-12-17|1539.09
#2009-12-18|1550.16
#2009-12-21|1575.65
#2009-12-22|1577.50
#2009-12-23|1603.11
#2009-12-24|1604.11
#2009-12-25| .
#2009-12-28|1621.85
#2009-12-29|1632.65
#2009-12-30|1605.06
#2009-12-31|1616.32
#2010-01-01| .
#2010-01-04|1681.07
#2010-01-05|1693.34
#2010-01-06|1706.21
#2010-01-07|1695.09
#2010-01-08|1745.14
#2010-01-11|1795.51
#2010-01-12|1779.43
#2010-01-13|1765.56
#2010-01-14|1766.90
#2010-01-15|1749.22
#2010-01-18| .
#2010-01-19|1745.40
#2010-01-20|1749.72
#2010-01-21|1713.70
#2010-01-22|1700.24
#2010-01-25|1692.55
#2010-01-26|1691.98
#2010-01-27|1672.50
#2010-01-28|1665.98
#2010-01-29|1672.68
#2010-02-01|1662.98
#2010-02-02|1676.48
#2010-02-03|1665.93
#2010-02-04|1608.73
#2010-02-05|1566.16
#2010-02-08|1589.95
#2010-02-09|1580.19
#2010-02-10|1576.05
#2010-02-11|1560.06
#2010-02-12|1547.12
#2010-02-15| .
#2010-02-16|1589.50
#2010-02-17|1620.25
#2010-02-18|1607.17
#2010-02-19|1586.34
#2010-02-22|1607.88
#2010-02-23|1589.11
#2010-02-24|1594.59
#2010-02-25|1552.77
#2010-02-26|1586.69
#2010-03-01|1579.34
#2010-03-02|1616.34
#2010-03-03|1664.15
#2010-03-04|1652.16
#2010-03-05|1676.82
#2010-03-08|1668.34
#2010-03-09|1678.72
#2010-03-10|1693.47
#2010-03-11|1695.77
#2010-03-12|1710.37
#2010-03-15|1694.84
#2010-03-16|1720.97
#2010-03-17|1758.59
#2010-03-18|1744.95
#2010-03-19|1722.18
#2010-03-22|1732.39
#2010-03-23|1734.95
#2010-03-24|1710.01
#2010-03-25|1731.28
#2010-03-26|1733.10
#2010-03-29|1750.93
#2010-03-30|1729.86
#2010-03-31|1759.99
#2010-04-01|1785.15
#2010-04-02| .
#2010-04-05|1762.00
#2010-04-06|1806.46
#2010-04-07|1813.03
#2010-04-08|1786.51
#2010-04-09|1831.27
#2010-04-12|1847.17
#2010-04-13|1833.11
#2010-04-14|1853.59
#2010-04-15|1845.37
#2010-04-16|1791.16
#2010-04-19|1779.05
#2010-04-20|1788.76
#2010-04-21|1795.70
#2010-04-22|1766.24
#2010-04-23|1776.91
#2010-04-26|1769.63
#2010-04-27|1733.86
#2010-04-28|1695.75
#2010-04-29|1708.73
#2010-04-30|1702.26
#2010-05-03|1680.68
#2010-05-04|1606.35
#2010-05-05|1561.05
#2010-05-06|1561.47
#2010-05-07|1504.30
#2010-05-10|1573.89
#2010-05-11|1580.12
#2010-05-12|1610.04
#2010-05-13|1600.21
#2010-05-14|1535.92
#2010-05-17|1515.97
#2010-05-18|1529.20
#2010-05-19|1461.71
#2010-05-20|1415.38
#2010-05-21|1453.32
#2010-05-24|1441.15
#2010-05-25|1385.70
#2010-05-26|1414.02
#2010-05-27|1458.92
#2010-05-28|1471.38
#2010-05-31| .
#2010-06-01|1462.54
#2010-06-02|1471.24
#2010-06-03|1500.43
#2010-06-04|1477.44
#2010-06-07|1451.85
#2010-06-08|1448.58
#2010-06-09|1492.57
#2010-06-10|1508.29
#2010-06-11|1488.00
#2010-06-14|1527.65
#2010-06-15|1541.08
#2010-06-16|1551.18
#2010-06-17|1570.40
#2010-06-18|1576.55
#2010-06-21|1597.87
#2010-06-22|1581.56
#2010-06-23|1570.70
#2010-06-24|1518.25
#2010-06-25|1516.90
#2010-06-28|1541.43
#2010-06-29|1496.49
#2010-06-30|1509.03
#2010-07-01|1484.90
#2010-07-02|1506.94
#2010-07-05| .
#2010-07-06|1527.80
#2010-07-07|1523.84
#2010-07-08|1542.40
#2010-07-09|1541.04
#2010-07-12|1540.89
#2010-07-13|1571.87
#2010-07-14|1583.55
#2010-07-15|1594.77
#2010-07-16|1574.55
#2010-07-19|1553.03
#2010-07-20|1539.10
#2010-07-21|1538.43
#2010-07-22|1547.89
#2010-07-23|1528.46
#2010-07-26|1570.15
#2010-07-27|1579.95
#2010-07-28|1600.18
#2010-07-29|1658.68
#2010-07-30|1642.30
#2010-08-02|1672.94
#2010-08-03|1677.87
#2010-08-04|1669.60
#2010-08-05|1663.93
#2010-08-06|1675.78
#2010-08-09|1683.64
#2010-08-10|1668.67
#2010-08-11|1609.38
#2010-08-12|1613.03
#2010-08-13|1602.73
#2010-08-16|1624.69
#2010-08-17|1632.94
#2010-08-18|1642.88
#2010-08-19|1657.32
#2010-08-20|1642.43
#2010-08-23|1640.23
#2010-08-24|1606.32
#2010-08-25|1585.74
#2010-08-26|1600.35
#2010-08-27|1594.69
#2010-08-30|1615.08
#2010-08-31|1619.69
#2010-09-01|1630.82
#2010-09-02|1656.41
#2010-09-03|1672.01
#2010-09-06| .
#2010-09-07|1686.17
#2010-09-08|1708.45
#2010-09-09|1713.15
#2010-09-10|1694.67
#2010-09-13|1734.20
#2010-09-14|1758.29
#2010-09-15|1731.09
#2010-09-16|1713.30
#2010-09-17|1703.48
#2010-09-20|1751.64
#2010-09-21|1760.98
#2010-09-22|1771.43
#2010-09-23|1753.39
#2010-09-24|1756.90
#2010-09-27|1762.05
#2010-09-28|1787.24
#2010-09-29|1812.45
#2010-09-30|1850.52
#2010-10-01|1858.38
#2010-10-04|1848.57
#2010-10-05|1865.86
#2010-10-06|1869.02
#2010-10-07|1884.27
#2010-10-08|1903.74
#2010-10-11|1930.46
#2010-10-12|1962.64
#2010-10-13|1972.17
#2010-10-14|1990.91
#2010-10-15|1988.65
#2010-10-18|2007.10
#2010-10-19|1959.02
#2010-10-20|1993.64
#2010-10-21|2000.05
#2010-10-22|1979.42
#2010-10-25|2022.87
#2010-10-26|1972.60
#2010-10-27|1945.34
#2010-10-28|1962.79
#2010-10-29|1993.54
#2010-11-01|1984.57
#2010-11-02|2032.88
#2010-11-03|2011.55
#2010-11-04|2039.15
#2010-11-05|2026.93
#2010-11-08|2054.42
#2010-11-09|2110.36
#2010-11-10|2083.26
#2010-11-11|2070.56
#2010-11-12|2053.08
#2010-11-15|2039.93
#2010-11-16|2006.88
#2010-11-17|2026.03
#2010-11-18|2066.81
#2010-11-19|2051.67
#2010-11-22|2067.01
#2010-11-23|2019.74
#2010-11-24|2040.61
#2010-11-25| .
#2010-11-26|2019.03
#2010-11-29|1981.30
#2010-11-30|1957.86
#2010-12-01|1991.30
#2010-12-02|2031.13
#2010-12-03|2074.05
#2010-12-06|2061.17
#2010-12-07|2103.52
#2010-12-08|2107.04
#2010-12-09|2103.95
#2010-12-10|2096.28
#2010-12-13|2112.29
#2010-12-14|2094.44
#2010-12-15|2084.53
#2010-12-16|2063.93
#2010-12-17|2079.04
#2010-12-20|2089.05
#2010-12-21|2108.11
#2010-12-22|2123.07
#2010-12-23|2091.67
#2010-12-24| .
#2010-12-27|2086.11
#2010-12-28|2112.95
#2010-12-29|2132.31
#2010-12-30|2149.12
#2010-12-31|2159.96
#2011-01-03|2153.10
#2011-01-04|2137.15
#2011-01-05|2040.76
#2011-01-06|2069.30
#2011-01-07|2062.62
#2011-01-10|2024.26
#2011-01-11|2053.72
#2011-01-12|2083.28
#2011-01-13|2068.56
#2011-01-14|2111.77
#2011-01-17| .
#2011-01-18|2088.44
#2011-01-19|2077.03
#2011-01-20|2049.40
#2011-01-21|2087.39
#2011-01-24|2092.84
#2011-01-25|2116.35
#2011-01-26|2124.27
#2011-01-27|2134.69
#2011-01-28|2141.27
#2011-01-31|2118.88
#2011-02-01|2155.45
#2011-02-02|2174.95
#2011-02-03|2133.30
#2011-02-04|2129.42
#2011-02-07|2150.72
#2011-02-08|2140.47
#2011-02-09|2127.25
#2011-02-10|2130.18
#2011-02-11|2109.15
#2011-02-14|2135.29
#2011-02-15|2117.37
#2011-02-16|2122.07
#2011-02-17|2132.96
#2011-02-18|2115.46
#2011-02-21| .
#2011-02-22|2087.37
#2011-02-23|2078.24
#2011-02-24|2047.85
#2011-02-25|2058.96
#2011-02-28|2060.65
#2011-03-01|2050.54
#2011-03-02|2057.51
#2011-03-03|2076.96
#2011-03-04|2092.54
#2011-03-07|2113.45
#2011-03-08|2080.94
#2011-03-09|2073.06
#2011-03-10|2034.70
#2011-03-11|2025.76
#2011-03-14|2004.05
#2011-03-15|1949.50
#2011-03-16|1930.07
#2011-03-17|1969.81
#2011-03-18|1989.05
#2011-03-21|2040.47
#2011-03-22|2031.22
#2011-03-23|2025.87
#2011-03-24|2051.18
#2011-03-25|2039.23
#2011-03-28|2026.46
#2011-03-29|2009.25
#2011-03-30|2024.71
#2011-03-31|2032.20
#2011-04-01|1897.93
#2011-04-04|1897.31
#2011-04-05|1874.04
#2011-04-06|1889.53
#2011-04-07|1873.41
#2011-04-08|1889.38
#2011-04-11|1886.55
#2011-04-12|1876.80
#2011-04-13|1890.92
#2011-04-14|1863.25
#2011-04-15|1844.17
#2011-04-18|1808.18
#2011-04-19|1799.45
#2011-04-20|1797.15
#2011-04-21|1813.36
#2011-04-22| .
#2011-04-25|1813.97
#2011-04-26|1812.60
#2011-04-27|1802.28
#2011-04-28|1815.63
#2011-04-29|1804.57
#2011-05-02|1802.39
#2011-05-03|1784.92
#2011-05-04|1793.08
#2011-05-05|1780.47
#2011-05-06|1776.63
#2011-05-09|1777.18
#2011-05-10|1796.02
#2011-05-11|1784.59
#2011-05-12|1766.77
#2011-05-13|1764.48
#2011-05-16|1759.75
#2011-05-17|1719.92
#2011-05-18|1729.38
#2011-05-19|1740.19
#2011-05-20|1761.37
#2011-05-23|1714.40
#2011-05-24|1720.19
#2011-05-25|1711.78
#2011-05-26|1717.90
#2011-05-27|1742.78
#2011-05-30| .
#2011-05-31|1762.43
#2011-06-01|1807.65
#2011-06-02|1802.50
#2011-06-03|1800.65
#2011-06-06|1757.58
#2011-06-07|1747.87
#2011-06-08|1715.04
#2011-06-09|1707.96
#2011-06-10|1674.42
#2011-06-13|1685.63
#2011-06-14|1669.38
#2011-06-15|1630.47
#2011-06-16|1593.63
#2011-06-17|1596.14
#2011-06-20|1570.37
#2011-06-21|1589.42
#2011-06-22|1568.38
#2011-06-23|1509.46
#2011-06-24|1503.56
#2011-06-27|1489.31
#2011-06-28|1501.80
#2011-06-29|1542.92
#2011-06-30|1588.14
#2011-07-01|1596.39
#2011-07-04| .
#2011-07-05|1563.86
#2011-07-06|1565.41
#2011-07-07|1569.44
#2011-07-08|1556.44
#2011-07-11|1499.68
#2011-07-12|1490.82
#2011-07-13|1491.25
#2011-07-14|1459.29
#2011-07-15|1359.69
#2011-07-18|1305.39
#2011-07-19|1346.73
#2011-07-20|1370.60
#2011-07-21|1413.13
#2011-07-22|1426.33
#2011-07-25|1411.38
#2011-07-26|1406.80
#2011-07-27|1413.56
#2011-07-28|1333.95
#2011-07-29|1368.22
#2011-08-01|1380.74
#2011-08-02|1303.76
#2011-08-03|1275.04
#2011-08-04|1201.06
#2011-08-05|1221.87
#2011-08-08|1155.40
#2011-08-09|1230.73
#2011-08-10|1226.87
#2011-08-11|1189.56
#2011-08-12|1237.80
#2011-08-15|1263.99
#2011-08-16|1259.53
#2011-08-17|1241.63
#2011-08-18|1152.95
#2011-08-19|1178.65
#2011-08-22|1193.88
#2011-08-23|1195.91
#2011-08-24|1234.71
#2011-08-25|1233.10
#2011-08-26|1226.25
#2011-08-29|1269.13
#2011-08-30|1284.69
#2011-08-31|1354.46
#2011-09-01|1320.41
#2011-09-02|1294.40
#2011-09-05| .
#2011-09-06|1126.92
#2011-09-07|1212.05
#2011-09-08|1205.37
#2011-09-09|1150.48
#2011-09-12|1111.76
#2011-09-13|1119.65
#2011-09-14|1127.30
#2011-09-15|1128.95
#2011-09-16|1148.93
#2011-09-19|1088.90
#2011-09-20|1071.22
#2011-09-21|1047.72
#2011-09-22| 959.94
#2011-09-23| 980.07
#2011-09-26| 984.00
#2011-09-27|1034.85
#2011-09-28|1022.36
#2011-09-29|1004.64
#2011-09-30| 981.04
#2011-10-03| 971.23
#2011-10-04| 946.53
#2011-10-05| 965.14
#2011-10-06| 999.92
#2011-10-07|1006.39
#2011-10-10|1035.24
#2011-10-11|1048.68
#2011-10-12|1103.05
#2011-10-13|1068.74
#2011-10-14|1111.77
#2011-10-17|1079.90
#2011-10-18|1068.66
#2011-10-19|1077.64
#2011-10-20|1071.96
#2011-10-21|1090.10
#2011-10-24|1147.51
#2011-10-25|1146.68
#2011-10-26|1147.38
#2011-10-27|1256.71
#2011-10-28|1245.20
#2011-10-31|1221.34
#2011-11-01|1148.03
#2011-11-02|1144.21
#2011-11-03|1182.56
#2011-11-04|1168.11
#2011-11-07|1147.11
#2011-11-08|1162.64
#2011-11-09|1109.58
#2011-11-10|1098.66
#2011-11-11|1120.43
#2011-11-14|1104.93
#2011-11-15|1070.83
#2011-11-16|1076.20
#2011-11-17|1067.41
#2011-11-18|1044.41
#2011-11-21| 990.21
#2011-11-22| 976.68
#2011-11-23| 956.30
#2011-11-24| .
#2011-11-25| 959.44
#2011-11-28|1023.54
#2011-11-29|1026.10
#2011-11-30|1078.76
#2011-12-01|1054.40
#2011-12-02|1073.47
#2011-12-05|1096.48
#2011-12-06|1069.52
#2011-12-07|1076.69
#2011-12-08|1047.05
#2011-12-09|1060.86
#2011-12-12|1027.14
#2011-12-13|1030.40
#2011-12-14| 974.57
#2011-12-15| 978.40
#2011-12-16| 973.28
#2011-12-19| 953.11
#2011-12-20| 986.02
#2011-12-21| 978.02
#2011-12-22| 993.67
#2011-12-23|1008.43
#2011-12-26| .
#2011-12-27|1006.71
#2011-12-28| 995.97
#2011-12-29|1008.21
#2011-12-30|1017.19
#2012-01-02| .
#2012-01-03|1059.68
#2012-01-04|1033.46
#2012-01-05|1007.51
#2012-01-06|1004.13
#2012-01-09| 983.31
#2012-01-10| 987.75
#2012-01-11| 987.26
#2012-01-12|1005.92
#2012-01-13| 999.12
#2012-01-16| .
#2012-01-17|1003.72
#2012-01-18|1026.44
#2012-01-19|1062.20
#2012-01-20|1060.37
#2012-01-23|1084.60
#2012-01-24|1073.69
#2012-01-25|1069.66
#2012-01-26|1046.43
#2012-01-27|1071.36
#2012-01-30|1059.88
#2012-01-31|1080.45
#2012-02-01|1115.85
#2012-02-02|1120.65
#2012-02-03|1183.78
#2012-02-06|1169.87
#2012-02-07|1194.42
#2012-02-08|1161.58
#2012-02-09|1156.86
#2012-02-10|1141.05
#2012-02-13|1152.13
#2012-02-14|1154.13
#2012-02-15|1152.33
#2012-02-16|1140.46
#2012-02-17|1161.83
#2012-02-20| .
#2012-02-21|1179.97
#2012-02-22|1146.89
#2012-02-23|1156.17
#2012-02-24|1182.02
#2012-02-27|1174.53
#2012-02-28|1171.98
#2012-02-29|1181.08
#2012-03-01|1166.48
#2012-03-02|1167.17
#2012-03-05|1141.58
#2012-03-06|1099.29
#2012-03-07|1099.79
#2012-03-08|1116.48
#2012-03-09|1107.69
#2012-03-12|1090.59
#2012-03-13|1090.29
#2012-03-14|1082.69
#2012-03-15|1104.26
#2012-03-16|1119.26
#2012-03-19|1138.60
#2012-03-20|1123.38
#2012-03-21|1106.44
#2012-03-22|1068.85
#2012-03-23|1082.18
#2012-03-26|1092.56
#2012-03-27|1099.41
#2012-03-28|1084.61
#2012-03-29|1078.53
#2012-03-30|1103.13
#2012-04-02|1116.75
#2012-04-03|1117.63
#2012-04-04|1073.86
#2012-04-05|1065.12
#2012-04-06| .
#2012-04-09|1066.57
#2012-04-10|1043.46
#2012-04-11|1051.40
#2012-04-12|1076.86
#2012-04-13|1067.31
#2012-04-16|1046.56
#2012-04-17|1063.28
#2012-04-18|1065.29
#2012-04-19|1061.04
#2012-04-20|1051.38
#2012-04-23|1015.83
#2012-04-24|1031.27
#2012-04-25|1086.75
#2012-04-26|1131.42
#2012-04-27|1173.69
#2012-04-30|1187.81
#2012-05-01|1186.57
#2012-05-02|1163.63
#2012-05-03|1169.53
#2012-05-04|1153.61
#2012-05-07|1148.98
#2012-05-08|1138.02
#2012-05-09|1128.49
#2012-05-10|1137.50
#2012-05-11|1140.67
#2012-05-14|1114.71
#2012-05-15|1106.71
#2012-05-16|1133.76
#2012-05-17|1130.77
#2012-05-18|1113.62
#2012-05-21|1141.37
#2012-05-22|1155.18
#2012-05-23|1111.20
#2012-05-24|1113.18
#2012-05-25|1105.85
#2012-05-28| .
#2012-05-29|1129.25
#2012-05-30|1096.47
#2012-05-31|1090.58
#2012-06-01|1069.75
#2012-06-04|1048.00
#2012-06-05|1045.63
#2012-06-06|1080.88
#2012-06-07|1096.27
#2012-06-08|1100.14
#2012-06-11|1088.53
#2012-06-12|1072.50
#2012-06-13|1076.42
#2012-06-14|1065.98
#2012-06-15|1080.86
#2012-06-18|1077.81
#2012-06-19|1101.43
#2012-06-20|1123.99
#2012-06-21|1128.88
#2012-06-22|1114.70
#2012-06-25|1100.61
#2012-06-26|1086.83
#2012-06-27|1085.61
#2012-06-28|1075.44
#2012-06-29|1109.79
#2012-07-02|1107.58
#2012-07-03|1109.13
#2012-07-04| .
#2012-07-05|1086.79
#2012-07-06|1058.57
#2012-07-09|1048.65
#2012-07-10|1060.20
#2012-07-11|1038.35
#2012-07-12| 964.43
#2012-07-13| 974.01
#2012-07-16| 971.63
#2012-07-17| 968.80
#2012-07-18| 994.30
#2012-07-19|1014.21
#2012-07-20| 985.44
#2012-07-23| 954.87
#2012-07-24| 958.26
#2012-07-25| 969.28
#2012-07-26|1000.33
#2012-07-27| 989.22
#2012-07-30| 992.41
#2012-07-31|1001.33
#2012-08-01| 999.64
#2012-08-02| 962.85
#2012-08-03| 971.22
#2012-08-06| 984.68
#2012-08-07| 988.03
#2012-08-08| 993.54
#2012-08-09| 999.32
#2012-08-10|1003.39
#2012-08-13| 998.29
#2012-08-14|1001.16
#2012-08-15| 993.34
#2012-08-16|1014.97
#2012-08-17|1030.90
#2012-08-20|1026.55
#2012-08-21|1029.06
#2012-08-22|1027.52
#2012-08-23|1051.18
#2012-08-24|1056.50
#2012-08-27|1046.87
#2012-08-28|1036.63
#2012-08-29|1038.80
#2012-08-30|1032.92
#2012-08-31|1046.25
#2012-09-03| .
#2012-09-04|1057.11
#2012-09-05|1052.86
#2012-09-06|1067.55
#2012-09-07|1094.74
#2012-09-10|1097.41
#2012-09-11|1120.07
#2012-09-12|1136.52
#2012-09-13|1102.65
#2012-09-14|1144.81
#2012-09-17|1135.50
#2012-09-18|1118.87
#2012-09-19|1120.84
#2012-09-20|1098.07
#2012-09-21|1100.51
#2012-09-24|1080.20
#2012-09-25|1080.98
#2012-09-26|1050.13
#2012-09-27|1068.95
#2012-09-28|1083.50
#2012-10-01|1105.27
#2012-10-02|1109.32
#2012-10-03|1092.87
#2012-10-04|1101.38
#2012-10-05|1099.49
#2012-10-08|1091.49
#2012-10-09|1080.85
#2012-10-10|1067.69
#2012-10-11|1069.23
#2012-10-12|1064.92
#2012-10-15|1064.08
#2012-10-16|1076.92
#2012-10-17|1084.71
#2012-10-18|1082.60
#2012-10-19|1071.13
#2012-10-22|1068.61
#2012-10-23|1047.26
#2012-10-24|1073.26
#2012-10-25|1012.40
#2012-10-26|1021.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.68
#2012-11-01|1020.40
#2012-11-02|1016.29
#2012-11-05|1014.33
#2012-11-06|1012.15
#2012-11-07|1002.21
#2012-11-08| 993.26
#2012-11-09| 993.11
#2012-11-12| 980.46
#2012-11-13| 976.86
#2012-11-14| 960.09
#2012-11-15| 955.97
#2012-11-16| 943.53
#2012-11-19| 973.07
#2012-11-20| 960.84
#2012-11-21| 969.38
#2012-11-22| .
#2012-11-23|1000.92
#2012-11-26| 994.06
#2012-11-27| 990.45
#2012-11-28| 977.79
#2012-11-29| 994.77
#2012-11-30|1000.00
#2012-12-03| 999.98
#2012-12-04| 995.53
#2012-12-05|1000.13
#2012-12-06|1015.69
#2012-12-07|1021.37
#2012-12-10|1022.44
#2012-12-11|1024.84
#2012-12-12|1028.70
#2012-12-13|1037.99
#2012-12-14|1041.73
#2012-12-17|1047.46
#2012-12-18|1057.86
#2012-12-19|1065.26
#2012-12-20|1074.36
#2012-12-21|1066.22
#2012-12-24|1067.85
#2012-12-25|1067.85
#2012-12-26|1069.61
#2012-12-27|1067.12
#2012-12-28|1065.16
#2012-12-31|1062.66
#2013-01-01|1062.66
#2013-01-02|1064.46
#2013-01-03|1083.11
#2013-01-04|1080.31
#2013-01-07|1089.56
#2013-01-08|1079.33
#2013-01-09|1087.72
#2013-01-10|1121.23
#2013-01-11|1141.66
#2013-01-14|1153.49
#2013-01-15|1119.22
#2013-01-16|1104.43
#2013-01-17|1119.05
#2013-01-18|1108.58
#2013-01-21|1111.75
#2013-01-22|1112.92
#2013-01-23|1145.28
#2013-01-24|1111.59
#2013-01-25|1120.23
#2013-01-28|1127.93
#2013-01-29|1120.66
#2013-01-30|1117.62
#2013-01-31|1106.48
#2013-02-01|1123.01
#2013-02-04|1112.97
#2013-02-05|1117.83
#2013-02-06|1129.08
#2013-02-07|1110.97
#2013-02-08|1117.95
#2013-02-11|1119.14
#2013-02-12|1123.68
#2013-02-13|1136.95
#2013-02-14|1138.60
#2013-02-15|1143.22
#2013-02-18|1140.45
#2013-02-19|1149.30
#2013-02-20|1148.02
#2013-02-21|1106.76
#2013-02-22|1118.17
#2013-02-25|1112.83
#2013-02-26|1091.68
#2013-02-27|1128.36
#2013-02-28|1121.96
#2013-03-01|1099.42
#2013-03-04|1098.56
#2013-03-05|1119.70
#2013-03-06|1118.18
#2013-03-07|1133.81
#2013-03-08|1121.77
#2013-03-11| .
#2013-03-12|1118.54
#2013-03-13|1115.06
#2013-03-14|1120.60
#2013-03-15|1140.71
#2013-03-18|1126.59
#2013-03-19|1133.18
#2013-03-20|1145.83
#2013-03-21|1142.22
#2013-03-22|1145.62
#2013-03-25|1140.90
#2013-03-26|1144.90
#2013-03-27|1133.65
#2013-03-28|1158.66
#2013-03-29| .
#2013-04-01|1157.56
#2013-04-02|1166.05
#2013-04-03|1159.55
#2013-04-04|1141.84
#2013-04-05|1147.19
#2013-04-08|1146.63
#2013-04-09|1147.04
#2013-04-10|1167.67
#2013-04-11|1162.10
#2013-04-12|1149.21
#2013-04-15|1141.22
#2013-04-16|1146.30
#2013-04-17|1119.12
#2013-04-18|1123.84
#2013-04-19|1128.14
#2013-04-22|1124.43
#2013-04-23|1132.04
#2013-04-24|1153.75
#2013-04-25|1151.29
#2013-04-26|1137.26
#2013-04-29|1135.31
#2013-04-30|1154.01
#2013-05-01|1155.38
#2013-05-02|1154.39
#2013-05-03|1154.01
#2013-05-06|1155.45
#2013-05-07|1154.57
#2013-05-08|1182.73
#2013-05-09|1176.19
#2013-05-10|1168.27
#2013-05-13|1149.06
#2013-05-14|1148.97
#2013-05-15|1154.52
#2013-05-16|1162.93
#2013-05-17|1144.62
#2013-05-20|1150.30
#2013-05-21|1144.46
#2013-05-22|1142.85
#2013-05-23|1144.62
#2013-05-24|1142.14
#2013-05-27|1146.30
#2013-05-28|1136.75
#2013-05-29|1142.49
#2013-05-30|1163.91
#2013-05-31|1156.48
#2013-06-03|1148.28
#2013-06-04|1162.00
#2013-06-05|1149.48
#2013-06-06|1156.27
#2013-06-07|1169.80
#2013-06-10|1163.73
#2013-06-11|1158.05
#2013-06-12|1151.12
#2013-06-13|1145.00
#2013-06-14|1146.90
#2013-06-17|1155.78
#2013-06-18|1170.62
#2013-06-19|1182.86
#2013-06-20|1147.26
#2013-06-21|1157.75
#2013-06-24|1130.18
#2013-06-25|1138.24
#2013-06-26|1150.62
#2013-06-27|1151.78
#2013-06-28|1167.31
#2013-07-01|1180.58
#2013-07-02|1174.75
#2013-07-03|1159.86
#2013-07-04|1169.18
#2013-07-05|1159.28
#2013-07-08|1155.59
#2013-07-09|1140.68
#2013-07-10|1151.11
#2013-07-11|1190.99
#2013-07-12|1192.91
#2013-07-15|1189.49
#2013-07-16|1194.45
#2013-07-17|1194.38
#2013-07-18|1198.08
#2013-07-19|1202.28
#2013-07-22|1209.45
#2013-07-23|1194.12
#2013-07-24|1187.46
#2013-07-25|1213.20
#2013-07-26|1208.36
#2013-07-29|1210.76
#2013-07-30|1217.92
#2013-07-31|1213.61
#2013-08-01|1207.56
#2013-08-02|1223.70
#2013-08-05|1228.08
#2013-08-06|1226.30
#2013-08-07|1228.01
#2013-08-08|1250.02
#2013-08-09|1255.81
#2013-08-12|1257.85
#2013-08-13|1235.67
#2013-08-14|1236.48
#2013-08-15|1222.50
#2013-08-16|1235.38
#2013-08-19|1245.41
#2013-08-20|1249.73
#2013-08-21|1240.90
#2013-08-22|1246.44
#2013-08-23|1263.24
#2013-08-26|1273.47
#2013-08-27|1255.48
#2013-08-28|1229.27
#2013-08-29|1220.16
#2013-08-30|1220.86
#2013-09-02|1238.93
#2013-09-03|1241.68
#2013-09-04|1242.90
#2013-09-05|1251.67
#2013-09-06|1262.46
#2013-09-09|1265.18
#2013-09-10|1286.05
#2013-09-11|1297.01
#2013-09-12|1304.70
#2013-09-13|1302.79
#2013-09-16|1314.25
#2013-09-17|1298.61
#2013-09-18|1306.25
#2013-09-19|1329.44
#2013-09-20|1330.42
#2013-09-23|1322.98
#2013-09-24|1320.84
#2013-09-25|1326.82
#2013-09-26|1331.24
#2013-09-27|1351.29
#2013-09-30|1346.25
#2013-10-01|1336.77
#2013-10-02|1343.54
#2013-10-03|1353.24
#2013-10-04|1355.01
#2013-10-07|1344.10
#2013-10-08|1343.13
#2013-10-09|1323.03
#2013-10-10|1339.25
#2013-10-11|1355.50
#2013-10-14|1356.60
#2013-10-15|1349.94
#2013-10-16|1339.69
#2013-10-17|1354.09
#2013-10-18|1364.75
#2013-10-21|1379.82
#2013-10-22|1388.55
#2013-10-23|1414.52
#2013-10-24|1450.92
#2013-10-25|1445.35
#2013-10-28|1429.49
#2013-10-29|1422.37
#2013-10-30|1436.13
#2013-10-31|1441.07
#2013-11-01|1431.97
#2013-11-04|1427.70
#2013-11-05|1419.90
#2013-11-06|1425.51
#2013-11-07|1425.89
#2013-11-08|1434.57
#2013-11-11|1474.76
#2013-11-12|1465.17
#2013-11-13|1451.86
#2013-11-14|1470.03
#2013-11-15|1473.59
#2013-11-18|1491.38
#2013-11-19|1480.21
#2013-11-20|1468.71
#2013-11-21|1478.10
#2013-11-22|1482.39
#2013-11-25|1495.24
#2013-11-26|1517.57
#2013-11-27|1517.27
#2013-11-28|1533.15
#2013-11-29|1532.57
#2013-12-02|1526.52
#2013-12-03|1524.67
#2013-12-04|1504.38
#2013-12-05|1515.65
#2013-12-06|1544.92
#2013-12-09|1560.54
#2013-12-10|1568.37
#2013-12-11|1570.27
#2013-12-12|1564.59
#2013-12-13|1559.69
#2013-12-16|1567.43
#2013-12-17|1566.67
#2013-12-18|1610.04
#2013-12-19|1610.30
#2013-12-20|1614.74
#2013-12-23|1640.94
#2013-12-24|1634.72
#2013-12-25|1634.72
#2013-12-26|1636.54
#2013-12-27|1669.82
#2013-12-30|1668.53
#2013-12-31|1663.00
#2014-01-01|1663.00
#2014-01-02|1641.95
#2014-01-03|1650.53
#2014-01-06|1679.59
#2014-01-07|1706.25
#2014-01-08|1707.10
#2014-01-09|1697.23
#2014-01-10|1722.35
#2014-01-13|1723.44
#2014-01-14|1740.83
#2014-01-15|1742.02
#2014-01-16|1710.86
#2014-01-17|1700.52
#2014-01-20|1709.33
#2014-01-21|1703.99
#2014-01-22|1712.18
#2014-01-23|1815.16
#2014-01-24|1788.88
#2014-01-27|1766.88
#2014-01-28|1809.08
#2014-01-29|1817.39
#2014-01-30|1808.28
#2014-01-31|1792.16
#2014-02-03|1765.12
#2014-02-04|1770.72
#2014-02-05|1765.26
#2014-02-06|1795.24
#2014-02-07|1797.12
#2014-02-10|1818.06
#2014-02-11|1822.47
#2014-02-12|1835.30
#2014-02-13|1830.27
#2014-02-14|1852.78
#2014-02-17|1859.21
#2014-02-18|1852.58
#2014-02-19|1893.23
#2014-02-20|1854.17
#2014-02-21|1878.89
#2014-02-24|1866.55
#2014-02-25|1878.30
#2014-02-26|1890.72
#2014-02-27|1892.62
#2014-02-28|1908.75
#2014-03-03|1854.19
#2014-03-04|1887.70
#2014-03-05|1900.24
#2014-03-06|1946.54
#2014-03-07|1916.75
#2014-03-10|1907.77
#2014-03-11|1920.06
#2014-03-12|1898.68
#2014-03-13|1893.72
#2014-03-14|1890.69
#2014-03-17|1916.31
#2014-03-18|1930.33
#2014-03-19|1927.54
#2014-03-20|1895.18
#2014-03-21|1890.74
#2014-03-24|1811.39
#2014-03-25|1818.87
#2014-03-26|1837.71
#2014-03-27|1857.67
#2014-03-28|1835.22
#2014-03-31|1857.25
#2014-04-01|1870.23
#2014-04-02|1866.64
#2014-04-03|1883.66
#2014-04-04|1870.27
#2014-04-07|1827.57
#2014-04-08|1791.05
#2014-04-09|1820.43
#2014-04-10|1843.61
#2014-04-11|1807.01
#2014-04-14|1764.88
#2014-04-15|1736.17
#2014-04-16|1765.53
#2014-04-17|1795.41
#2014-04-18|1790.41
#2014-04-21|1789.62
#2014-04-22|1835.20
#2014-04-23|1844.20
#2014-04-24|1805.63
#2014-04-25|1800.88
#2014-04-28|1770.09
#2014-04-29|1779.79
#2014-04-30|1797.70
#2014-05-01|1799.74
#2014-05-02|1788.59
#2014-05-05|1788.03
#2014-05-06|1771.42
#2014-05-07|1757.11
#2014-05-08|1756.25
#2014-05-09|1720.42
#2014-05-12|1771.64
#2014-05-13|1761.96
#2014-05-14|1758.96
#2014-05-15|1709.39
#2014-05-16|1689.89
#2014-05-19|1693.13
#2014-05-20|1723.73
#2014-05-21|1720.74
#2014-05-22|1721.54
#2014-05-23|1741.08
#2014-05-26|1773.37
#2014-05-27|1787.78
#2014-05-28|1799.38
#2014-05-29|1802.89
#2014-05-30|1805.68
#2014-06-02|1783.06
#2014-06-03|1787.10
#2014-06-04|1805.78
#2014-06-05|1819.94
#2014-06-06|1816.44
#2014-06-09|1808.95
#2014-06-10|1800.40
#2014-06-11|1786.91
#2014-06-12|1783.72
#2014-06-13|1784.38
#2014-06-16|1782.22
#2014-06-17|1795.84
#2014-06-18|1815.15
#2014-06-19|1816.78
#2014-06-20|1827.63
#2014-06-23|1821.86
#2014-06-24|1815.74
#2014-06-25|1801.02
#2014-06-26|1799.34
#2014-06-27|1801.85
#2014-06-30|1813.18
#2014-07-01|1837.81
#2014-07-02|1844.47
#2014-07-03|1846.77
#2014-07-04|1851.10
#2014-07-07|1826.53
#2014-07-08|1802.81
#2014-07-09|1796.37
#2014-07-10|1774.64
#2014-07-11|1789.04
#2014-07-14|1814.12
#2014-07-15|1792.73
#2014-07-16|1809.86
#2014-07-17|1786.66
#2014-07-18|1761.78
#2014-07-21|1758.60
#2014-07-22|1775.93
#2014-07-23|1780.53
#2014-07-24|1858.91
#2014-07-25|1833.83
#2014-07-28|1834.51
#2014-07-29|1839.84
#2014-07-30|1835.08
#2014-07-31|1800.16
#2014-08-01|1808.21
#2014-08-04|1753.40
#2014-08-05|1753.46
#2014-08-06|1718.45
#2014-08-07|1720.04
#2014-08-08|1708.55
#2014-08-11|1733.61
#2014-08-12|1736.28
#2014-08-13|1760.00
#2014-08-14|1778.76
#2014-08-15|1772.76
#2014-08-18|1793.93
#2014-08-19|1811.04
#2014-08-20|1800.98
#2014-08-21|1797.58
#2014-08-22|1795.76
#2014-08-25|1803.76
#2014-08-26|1809.55
#2014-08-27|1812.20
#2014-08-28|1795.15
#2014-08-29|1788.85
#2014-09-01|1778.94
#2014-09-02|1778.96
#2014-09-03|1790.40
#2014-09-04|1768.38
#2014-09-05|1757.82
#2014-09-08|1758.96
#2014-09-09|1756.30
#2014-09-10|1747.65
#2014-09-11|1763.24
#2014-09-12|1766.59
#2014-09-15|1770.20
#2014-09-16|1742.97
#2014-09-17|1746.22
#2014-09-18|1748.24
#2014-09-19|1749.74
#2014-09-22|1738.73
#2014-09-23|1726.02
#2014-09-24|1714.34
#2014-09-25|1718.75
#2014-09-26|1708.54
#2014-09-29|1706.08
#2014-09-30|1696.64
#2014-10-01|1678.46
#2014-10-02|1657.59
#2014-10-03|1658.03
#2014-10-06|1670.27
#2014-10-07|1628.91
#2014-10-08|1599.51
#2014-10-09|1600.27
#2014-10-10|1551.60
#2014-10-13|1542.39
#2014-10-14|1556.77
#2014-10-15|1535.88
#2014-10-16|1526.47
#2014-10-17|1581.30
#2014-10-20|1590.69
#2014-10-21|1611.88
#2014-10-22|1620.15
#2014-10-23|1670.16
#2014-10-24|1678.01
#2014-10-27|1684.80
#2014-10-28|1720.40
#2014-10-29|1727.53
#2014-10-30|1726.40
#2014-10-31|1724.01
#2014-11-03|1711.67
#2014-11-04|1720.60
#2014-11-05|1723.27
#2014-11-06|1721.91
#2014-11-07|1700.80
#2014-11-10|1720.83
#2014-11-11|1711.89
#2014-11-12|1706.78
#2014-11-13|1704.47
#2014-11-14|1715.84
#2014-11-17|1714.60
#2014-11-18|1734.17
#2014-11-19|1726.04
#2014-11-20|1756.41
#2014-11-21|1761.64
#2014-11-24|1766.07
#2014-11-25|1756.78
#2014-11-26|1763.01
#2014-11-27|1781.06
#2014-11-28|1782.84
#2014-12-01|1766.88
#2014-12-02|1765.42
#2014-12-03|1761.74
#2014-12-04|1784.83
#2014-12-05|1782.47
#2014-12-08|1783.89
#2014-12-09|1749.05
#2014-12-10|1764.46
#2014-12-11|1753.30
#2014-12-12|1730.38
#2014-12-15|1690.62
#2014-12-16|1718.37
#2014-12-17|1701.60
#2014-12-18|1707.33
#2014-12-19|1719.84
#2014-12-22|1734.94
#2014-12-23|1734.54
#2014-12-24|1736.21
#2014-12-25|1736.21
#2014-12-26|1733.22
#2014-12-29|1714.89
#2014-12-30|1713.63
#2014-12-31|1704.84
#2015-01-01|1704.84
#2015-01-02|1695.45
#2015-01-05|1710.90
#2015-01-06|1692.62
#2015-01-07|1667.41
#2015-01-08|1713.42
#2015-01-09|1724.62
#2015-01-12|1727.02
#2015-01-13|1693.08
#2015-01-14|1671.63
#2015-01-15|1703.65
#2015-01-16|1706.94
#2015-01-19|1687.79
#2015-01-20|1695.10
#2015-01-21|1699.54
#2015-01-22|1715.27
#2015-01-23|1725.64
#2015-01-26|1718.48
#2015-01-27|1683.36
#2015-01-28|1673.63
#2015-01-29|1670.33
#2015-01-30|1692.79
#2015-02-02|1693.05
#2015-02-03|1683.36
#2015-02-04|1705.81
#2015-02-05|1705.95
#2015-02-06|1715.43
#2015-02-09|1718.01
#2015-02-10|1730.98
#2015-02-11|1728.93
#2015-02-12|1737.70
#2015-02-13|1743.35
#2015-02-16|1772.50
#2015-02-17|1748.77
#2015-02-18|1757.98
#2015-02-19|1753.51
#2015-02-20|1757.44
#2015-02-23|1766.85
#2015-02-24|1770.08
#2015-02-25|1777.75
#2015-02-26|1783.32
#2015-02-27|1789.24
#2015-03-02|1763.39
#2015-03-03|1759.31
#2015-03-04|1759.78
#2015-03-05|1765.89
#2015-03-06|1725.07
#2015-03-09|1728.57
#2015-03-10|1692.32
#2015-03-11|1669.44
#2015-03-12|1654.05
#2015-03-13|1668.34
#2015-03-16|1674.62
#2015-03-17|1658.52
#2015-03-18|1664.60
#2015-03-19|1709.81
#2015-03-20|1771.34
#2015-03-23|1802.44
#2015-03-24|1815.23
#2015-03-25|1798.90
#2015-03-26|1768.15
#2015-03-27|1768.27
#2015-03-30|1776.90
#2015-03-31|1765.09
#2015-04-01|1756.79
#2015-04-02|1785.19
#2015-04-03|1797.87
#2015-04-06|1798.34
#2015-04-07|1777.49
#2015-04-08|1789.71
#2015-04-09|1795.69
#2015-04-10|1804.80
#2015-04-13|1817.73
#2015-04-14|1842.31
#2015-04-15|1842.64
#2015-04-16|1867.44
#2015-04-17|1846.00
#2015-04-20|1855.27
#2015-04-21|1874.98
#2015-04-22|1831.15
#2015-04-23|1897.91
#2015-04-24|1894.50
#2015-04-27|1884.91
#2015-04-28|1867.16
#2015-04-29|1909.84
#2015-04-30|1914.54
#2015-05-01|1925.64
#2015-05-04|1941.32
#2015-05-05|1935.90
#2015-05-06|1944.14
#2015-05-07|1948.56
#2015-05-08|1963.57
#2015-05-11|1952.09
#2015-05-12|1956.95
#2015-05-13|1981.72
#2015-05-14|1986.81
#2015-05-15|1982.15
#2015-05-18|1994.64
#2015-05-19|1975.75
#2015-05-20|1984.54
#2015-05-21|1972.20
#2015-05-22|1953.59
#2015-05-25|1950.38
#2015-05-26|1927.71
#2015-05-27|1960.65
#2015-05-28|1996.55
#2015-05-29|2002.72
#2015-06-01|1994.03
#2015-06-02|2016.54
#2015-06-03|2021.60
#2015-06-04|2020.37
#2015-06-05|1966.43
#2015-06-08|1980.43
#2015-06-09|1968.58
#2015-06-10|1980.37
#2015-06-11|1967.00
#2015-06-12|1966.62
#2015-06-15|1925.08
#2015-06-16|1937.78
#2015-06-17|1924.42
#2015-06-18|1927.71
#2015-06-19|1931.94
#2015-06-22|1955.66
#2015-06-23|1945.54
#2015-06-24|1927.54
#2015-06-25|1903.76
#2015-06-26|1903.34
#2015-06-29|1885.98
#2015-06-30|1860.01
#2015-07-01|1872.10
#2015-07-02|1879.05
#2015-07-03|1856.45
#2015-07-06|1838.25
#2015-07-07|1791.11
#2015-07-08|1780.65
#2015-07-09|1813.97
#2015-07-10|1858.23
#2015-07-13|1872.70
#2015-07-14|1867.91
#2015-07-15|1845.42
#2015-07-16|1871.34
#2015-07-17|1858.03
#2015-07-20|1877.82
#2015-07-21|1871.51
#2015-07-22|1884.75
#2015-07-23|1938.58
#2015-07-24|1902.96
#2015-07-27|1890.08
#2015-07-28|1869.52
#2015-07-29|1902.93
#2015-07-30|1888.76
#2015-07-31|1923.05
#2015-08-03|1900.24
#2015-08-04|1886.58
#2015-08-05|1865.63
#2015-08-06|1853.39
#2015-08-07|1848.45
#2015-08-10|1859.11
#2015-08-11|1867.82
#2015-08-12|1838.81
#2015-08-13|1844.35
#2015-08-14|1839.16
#2015-08-17|1837.88
#2015-08-18|1826.37
#2015-08-19|1819.32
#2015-08-20|1801.92
#2015-08-21|1771.86
#2015-08-24|1742.77
#2015-08-25|1779.28
#2015-08-26|1785.41
#2015-08-27|1796.99
#2015-08-28|1788.12
#2015-08-31|1796.96
#2015-09-01|1774.33
#2015-09-02|1758.05
#2015-09-03|1781.95
#2015-09-04|1779.90
#2015-09-07|1793.61
#2015-09-08|1822.95
#2015-09-09|1832.59
#2015-09-10|1834.10
#2015-09-11|1880.70
#2015-09-14|1902.19
#2015-09-15|1894.59
#2015-09-16|1924.39
#2015-09-17|1933.16
#2015-09-18|1914.86
#2015-09-21|1914.45
#2015-09-22|1867.01
#2015-09-23|1850.71
#2015-09-24|1835.71
#2015-09-25|1840.93
#2015-09-28|1824.98
#2015-09-29|1820.90
#2015-09-30|1858.67
#2015-10-01|1862.98
#2015-10-02|1881.26
#2015-10-05|1893.06
#2015-10-06|1929.21
#2015-10-07|1899.37
#2015-10-08|1923.96
#2015-10-09|1951.36
#2015-10-12|1938.84
#2015-10-13|1946.89
#2015-10-14|1970.15
#2015-10-15|1974.06
#2015-10-16|1972.16
#2015-10-19|1956.74
#2015-10-20|1972.42
#2015-10-21|2002.06
#2015-10-22|2027.30
#2015-10-23|2042.83
#2015-10-26|2024.18
#2015-10-27|1992.57
#2015-10-28|1997.41
#2015-10-29|1977.29
#2015-10-30|1998.26
#2015-11-02|2025.00
#2015-11-03|2018.46
#2015-11-04|2026.46
#2015-11-05|2019.60
#2015-11-06|2016.74
#2015-11-09|2008.91
#2015-11-10|1983.13
#2015-11-11|2007.27
#2015-11-12|2011.23
#2015-11-13|1992.99
#2015-11-16|1986.13
#2015-11-17|2001.93
#2015-11-18|1989.48
#2015-11-19|2014.23
#2015-11-20|1996.52
#2015-11-23|1973.57
#2015-11-24|1965.54
#2015-11-25|1968.96
#2015-11-26|1972.65
#2015-11-27|1979.84
#2015-11-30|2032.39
#2015-12-01|2056.59
#2015-12-02|2076.10
#2015-12-03|2140.01
#2015-12-04|2150.18
#2015-12-07|2122.22
#2015-12-08|2086.38
#2015-12-09|2072.25
#2015-12-10|2056.20
#2015-12-11|2043.71
#2015-12-14|2028.19
#2015-12-15|2048.90
#2015-12-16|2061.22
#2015-12-17|2051.94
#2015-12-18|2049.47
#2015-12-21|2055.81
#2015-12-22|2063.27
#2015-12-23|2072.81
#2015-12-24|2085.52
#2015-12-25|2085.52
#2015-12-28|2095.19
#2015-12-29|2119.52
#2015-12-30|2127.58
#2015-12-31|2104.73
#2016-01-01|2104.73
#2016-01-04|2045.90
#2016-01-05|2033.99
#2016-01-06|2017.68
#2016-01-07|1957.39
#2016-01-08|1939.25
#2016-01-11|1936.39
#2016-01-12|1951.06
#2016-01-13|1933.39
#2016-01-14|1886.11
#2016-01-15|1844.48
#2016-01-18|1858.70
#2016-01-19|1925.57
#2016-01-20|1887.57
#2016-01-21|1919.48
#2016-01-22|1966.93
#2016-01-25|1975.02
#2016-01-26|1984.50
#2016-01-27|2017.71
#2016-01-28|2004.11
#2016-01-29|2034.44
#2016-02-01|2044.29
#2016-02-02|1993.47
#2016-02-03|2003.22
#2016-02-04|1999.03
#2016-02-05|1991.93
#2016-02-08|1886.23
#2016-02-09|1877.12
#2016-02-10|1908.57
#2016-02-11|1856.57
#2016-02-12|1861.83
#2016-02-15|1906.87
#2016-02-16|1907.72
#2016-02-17|1948.91
#2016-02-18|1986.29
#2016-02-19|1987.78
#2016-02-22|1994.95
#2016-02-23|2020.63
#2016-02-24|2005.11
#2016-02-25|2043.54
#2016-02-26|2034.29
#2016-02-29|2070.32
#2016-03-01|2096.44
#2016-03-02|2075.67
#2016-03-03|2098.12
#2016-03-04|2109.81
#2016-03-07|2107.70
#2016-03-08|2090.76
#2016-03-09|2105.46
#2016-03-10|2109.64
#2016-03-11|2138.15
#2016-03-14|2142.55
#2016-03-15|2127.43
#2016-03-16|2140.42
#2016-03-17|2180.71
#2016-03-18|2176.75
#2016-03-21|2152.56
#2016-03-22|2145.84
#2016-03-23|2148.97
#2016-03-24|2126.18
#2016-03-25|2126.18
#2016-03-28|2134.16
#2016-03-29|2119.75
#2016-03-30|2190.55
#2016-03-31|2212.92
#2016-04-01|2191.75
#2016-04-04|2217.03
#2016-04-05|2197.92
#2016-04-06|2227.88
#2016-04-07|2208.00
#2016-04-08|2225.32
#2016-04-11|2213.64
#2016-04-12|2207.50
#2016-04-13|2251.07
#2016-04-14|2239.15
#2016-04-15|2209.17
#2016-04-18|2221.09
#2016-04-19|2236.80
#2016-04-20|2211.30
#2016-04-21|2141.73
#2016-04-22|2139.21
#2016-04-25|2129.96
#2016-04-26|2130.32
#2016-04-27|2150.46
#2016-04-28|2113.79
#2016-04-29|2120.75
#2016-05-02|2149.52
#2016-05-03|2159.16
#2016-05-04|2137.21
#2016-05-05|2113.58
#2016-05-06|2104.49
#2016-05-09|2136.36
#2016-05-10|2120.17
#2016-05-11|2126.37
#2016-05-12|2113.77
#2016-05-13|2106.87
#2016-05-16|2105.25
#2016-05-17|2124.08
#2016-05-18|2111.60
#2016-05-19|2088.74
#2016-05-20|2125.03
#2016-05-23|2173.24
#2016-05-24|2169.48
#2016-05-25|2185.84
#2016-05-26|2197.31
#2016-05-27|2196.45
#2016-05-30|2199.68
#2016-05-31|2205.45
#2016-06-01|2222.96
#2016-06-02|2217.57
#2016-06-03|2256.37
#2016-06-06|2273.09
#2016-06-07|2299.26
#2016-06-08|2308.49
#2016-06-09|2284.36
#2016-06-10|2251.29
#2016-06-13|2215.13
#2016-06-14|2193.76
#2016-06-15|2236.69
#2016-06-16|2188.30
#2016-06-17|2241.66
#2016-06-20|2318.83
#2016-06-21|2331.71
#2016-06-22|2312.72
#2016-06-23|2350.24
#2016-06-24|2231.96
#2016-06-27|2072.17
#2016-06-28|2130.04
#2016-06-29|2183.72
#2016-06-30|2205.45
#2016-07-01|2233.38
#2016-07-04|2232.72
#2016-07-05|2176.64
#2016-07-06|2138.28
#2016-07-07|2171.72
#2016-07-08|2192.07
#2016-07-11|2265.71
#2016-07-12|2272.77
#2016-07-13|2274.04
#2016-07-14|2277.48
#2016-07-15|2266.81
#2016-07-18|2303.74
#2016-07-19|2294.39
#2016-07-20|2347.02
#2016-07-21|2359.80
#2016-07-22|2373.95
#2016-07-25|2402.07
#2016-07-26|2413.08
#2016-07-27|2444.71
#2016-07-28|2590.39
#2016-07-29|2618.28
#2016-08-01|2617.33
#2016-08-02|2624.44
#2016-08-03|2610.10
#2016-08-04|2630.54
#2016-08-05|2601.80
#2016-08-08|2606.57
#2016-08-09|2616.70
#2016-08-10|2649.02
#2016-08-11|2702.44
#2016-08-12|2693.23
#2016-08-15|2712.63
#2016-08-16|2698.19
#2016-08-17|2672.63
#2016-08-18|2716.99
#2016-08-19|2698.12
#2016-08-22|2696.70
#2016-08-23|2673.16
#2016-08-24|2639.96
#2016-08-25|2633.72
#2016-08-26|2643.60
#2016-08-29|2599.27
#2016-08-30|2620.44
#2016-08-31|2564.39
#2016-09-01|2584.18
#2016-09-02|2596.06
#2016-09-05|2657.04
#2016-09-06|2654.00
#2016-09-07|2686.22
#2016-09-08|2683.43
#2016-09-09|2632.49
#2016-09-12|2626.90
#2016-09-13|2625.52
#2016-09-14|2647.52
#2016-09-15|2668.42
#2016-09-16|2631.92
#2016-09-19|2652.82
#2016-09-20|2651.54
#2016-09-21|2665.47
#2016-09-22|2722.37
#2016-09-23|2693.48
#2016-09-26|2698.62
#2016-09-27|2673.07
#2016-09-28|2692.51
#2016-09-29|2687.76
#2016-09-30|2690.88
#2016-10-03|2817.07
#2016-10-04|2781.80
#2016-10-05|2788.79
#2016-10-06|2794.90
#2016-10-07|2761.07
#2016-10-10|2788.37
#2016-10-11|2743.58
#2016-10-12|2715.50
#2016-10-13|2708.18
#2016-10-14|2716.02
#2016-10-17|2666.25
#2016-10-18|2673.62
#2016-10-19|2672.21
#2016-10-20|2613.90
#2016-10-21|2618.39
#2016-10-24|2602.27
#2016-10-25|2567.81
#2016-10-26|2714.62
#2016-10-27|2675.66
#2016-10-28|2688.91
#2016-10-31|2677.48
#2016-11-01|2674.26
#2016-11-02|2672.53
#2016-11-03|2679.12
#2016-11-04|2661.89
#2016-11-07|2730.30
#2016-11-08|2730.74
#2016-11-09|2701.23
#2016-11-10|2669.12
#2016-11-11|2629.28
#2016-11-14|2606.69
#2016-11-15|2647.33
#2016-11-16|2688.47
#2016-11-17|2712.42
#2016-11-18|2738.43
#2016-11-21|2727.78
#2016-11-22|2718.99
#2016-11-23|2694.06
#2016-11-24|2710.71
#2016-11-25|2711.66
#2016-11-28|2699.02
#2016-11-29|2713.19
#2016-11-30|2721.54
#2016-12-01|2693.61
#2016-12-02|2676.29
#2016-12-05|2694.29
#2016-12-06|2681.26
#2016-12-07|2652.81
#2016-12-08|2652.36
#2016-12-09|2648.10
#2016-12-12|2636.12
#2016-12-13|2680.75
#2016-12-14|2718.71
#2016-12-15|2690.56
#2016-12-16|2717.88
#2016-12-19|2719.21
#2016-12-20|2699.31
#2016-12-21|2701.06
#2016-12-22|2707.79
#2016-12-23|2699.96
#2016-12-26|2699.96
#2016-12-27|2724.85
#2016-12-28|2730.68
#2016-12-29|2742.53
#2016-12-30|2754.96
#2017-01-02|2754.96
#2017-01-03|2743.95
#2017-01-04|2769.71
#2017-01-05|2802.80
#2017-01-06|2787.31
#2017-01-09|2800.79
#2017-01-10|2807.64
#2017-01-11|2805.01
#2017-01-12|2779.47
#2017-01-13|2791.19
#2017-01-16|2797.80
#2017-01-17|2793.45
#2017-01-18|2792.41
#2017-01-19|2760.39
#2017-01-20|2751.54
#2017-01-23|2781.72
#2017-01-24|2778.12
#2017-01-25|2971.56
#2017-01-26|2981.68
#2017-01-27|3008.04
#2017-01-30|2971.04
#2017-01-31|2974.01
#2017-02-01|2969.12
#2017-02-02|3002.72
#2017-02-03|3021.60
#2017-02-06|3006.18
#2017-02-07|3033.89
#2017-02-08|3031.22
#2017-02-09|3007.78
#2017-02-10|3020.39
#2017-02-13|3021.75
#2017-02-14|3036.10
#2017-02-15|3008.43
#2017-02-16|3049.10
#2017-02-17|3024.17
#2017-02-20|3041.62
#2017-02-21|3043.99
#2017-02-22|3057.02
#2017-02-23|3068.18
#2017-02-24|3027.68
#2017-02-27|3060.49
#2017-02-28|3073.37
#2017-03-01|3076.07
#2017-03-02|3050.08
#2017-03-03|3059.51
#2017-03-06|3055.20
#2017-03-07|3087.13
#2017-03-08|3098.28
#2017-03-09|3087.79
#2017-03-10|3109.40
#2017-03-13|3161.03
#2017-03-14|3153.61
#2017-03-15|3170.32
#2017-03-16|3250.11
#2017-03-17|3236.96
#2017-03-20|3241.76
#2017-03-21|3213.35
#2017-03-22|3196.06
#2017-03-23|3244.96
#2017-03-24|3266.31
#2017-03-27|3250.35
#2017-03-28|3257.90
#2017-03-29|3241.05
#2017-03-30|3278.79
#2017-03-31|3262.69
#2017-04-03|3239.65
#2017-04-04|3253.37
#2017-04-05|3237.81
#2017-04-06|3238.30
#2017-04-07|3238.04
#2017-04-10|3251.57
#2017-04-11|3215.41
#2017-04-12|3245.25
#2017-04-13|3233.20
#2017-04-14|3233.20
#2017-04-17|3243.37
#2017-04-18|3223.17
#2017-04-19|3226.37
#2017-04-20|3237.84
#2017-04-21|3218.53
#2017-04-24|3250.94
#2017-04-25|3352.76
#2017-04-26|3402.88
#2017-04-27|3406.73
#2017-04-28|3449.59
#2017-05-01|3454.79
#2017-05-02|3520.23
#2017-05-03|3508.33
#2017-05-04|3499.29
#2017-05-05|3530.68
#2017-05-08|3517.81
#2017-05-09|3520.09
#2017-05-10|3503.27
#2017-05-11|3484.51
#2017-05-12|3528.95
#2017-05-15|3561.62
#2017-05-16|3600.93
#2017-05-17|3538.28
#2017-05-18|3521.29
#2017-05-19|3583.09
#2017-05-22|3579.61
#2017-05-23|3606.49
#2017-05-24|3624.40
#2017-05-25|3641.18
#2017-05-26|3674.63
#2017-05-29|3654.61
#2017-05-30|3661.62
#2017-05-31|3667.85
#2017-06-01|3674.44
#2017-06-02|3690.57
#2017-06-05|3687.70
#2017-06-06|3712.56
#2017-06-07|3742.70
#2017-06-08|3733.88
#2017-06-09|3755.13
#2017-06-12|3550.57
#2017-06-13|3626.91
#2017-06-14|3621.29
#2017-06-15|3549.89
#2017-06-16|3615.56
#2017-06-19|3648.87
#2017-06-20|3608.67
#2017-06-21|3625.04
#2017-06-22|3632.12
#2017-06-23|3644.17
#2017-06-26|3626.78
#2017-06-27|3617.16
#2017-06-28|3609.62
#2017-06-29|3537.98
#2017-06-30|3612.36
#2017-07-03|3599.88
#2017-07-04|3556.09
#2017-07-05|3587.62
#2017-07-06|3571.08
#2017-07-07|3614.24
#2017-07-10|3640.47
#2017-07-11|3625.86
#2017-07-12|3735.33
#2017-07-13|3715.40
#2017-07-14|3749.12
#2017-07-17|3757.79
#2017-07-18|3755.56
#2017-07-19|3775.51
#2017-07-20|3823.01
#2017-07-21|3805.65
#2017-07-24|3821.08
#2017-07-25|3704.16
#2017-07-26|3715.43
#2017-07-27|3701.89
#2017-07-28|3652.76
#2017-07-31|3687.94
#2017-08-01|3684.70
#2017-08-02|3660.68
#2017-08-03|3642.61
#2017-08-04|3643.29
#2017-08-07|3642.10
#2017-08-08|3636.14
#2017-08-09|3608.74
#2017-08-10|3548.47
#2017-08-11|3534.44
#2017-08-14|3566.70
#2017-08-15|3550.32
#2017-08-16|3554.19
#2017-08-17|3571.06
#2017-08-18|3550.77
#2017-08-21|3547.33
#2017-08-22|3547.87
#2017-08-23|3550.78
#2017-08-24|3528.16
#2017-08-25|3566.69
#2017-08-28|3533.04
#2017-08-29|3509.17
#2017-08-30|3504.12
#2017-08-31|3562.82
#2017-09-01|3550.76
#2017-09-04|3564.34
#2017-09-05|3570.32
#2017-09-06|3581.39
#2017-09-07|3640.35
#2017-09-08|3646.32
#2017-09-11|3711.95
#2017-09-12|3698.98
#2017-09-13|3688.44
#2017-09-14|3693.08
#2017-09-15|3699.96
#2017-09-18|3729.24
#2017-09-19|3752.52
#2017-09-20|3726.93
#2017-09-21|3655.86
#2017-09-22|3690.75
#2017-09-25|3646.73
#2017-09-26|3610.84
#2017-09-27|3607.77
#2017-09-28|3677.41
#2017-09-29|3707.73
#2017-10-02|3693.12
#2017-10-03|3706.11
#2017-10-04|3702.09
#2017-10-05|3677.47
#2017-10-06|3657.66
#2017-10-09|3717.28
#2017-10-10|3725.03
#2017-10-11|3728.91
#2017-10-12|3740.18
#2017-10-13|3791.27
#2017-10-16|3777.57
#2017-10-17|3769.54
#2017-10-18|3794.57
#2017-10-19|3816.42
#2017-10-20|3813.73
#2017-10-23|3863.96
#2017-10-24|3734.85
#2017-10-25|3741.54
#2017-10-26|3760.03
#2017-10-27|3749.12
#2017-10-30|3784.59
#2017-10-31|3835.10
#2017-11-01|3893.40
#2017-11-02|3829.30
#2017-11-03|3870.12
#2017-11-06|3915.40
#2017-11-07|3913.36
#2017-11-08|3912.77
#2017-11-09|3860.00
#2017-11-10|3851.26
#2017-11-13|3803.95
#2017-11-14|3797.93
#2017-11-15|3804.88
#2017-11-16|3873.96
#2017-11-17|3894.13
#2017-11-20|3950.47
#2017-11-21|3990.73
#2017-11-22|3947.45
#2017-11-23|3991.92
#2017-11-24|3988.74
#2017-11-27|3971.56
#2017-11-28|3977.53
#2017-11-29|3895.32
#2017-11-30|3912.19
#2017-12-01|3906.20
#2017-12-04|3986.30
#2017-12-05|3953.85
#2017-12-06|3900.09
#2017-12-07|3910.38
#2017-12-08|3951.47
#2017-12-11|3897.82
#2017-12-12|3917.78
#2017-12-13|3980.49
#2017-12-14|3976.97
#2017-12-15|3932.24
#2017-12-18|3956.63
#2017-12-19|3933.05
#2017-12-20|3924.47
#2017-12-21|3942.29
#2017-12-22|3939.40
#2017-12-25|3939.40
#2017-12-26|3940.20
#2017-12-27|3947.40
#2017-12-28|3950.23
#2017-12-29|3939.84
#2018-01-01|3939.84
#2018-01-02|3949.16
#2018-01-03|3983.77
#2018-01-04|4015.03
#2018-01-05|4053.67
#2018-01-08|4092.44
#2018-01-09|4062.52
#2018-01-10|4042.34
#2018-01-11|4067.15
#2018-01-12|4107.95
#2018-01-15|4141.53
#2018-01-16|4126.51
#2018-01-17|4130.28
#2018-01-18|4096.88
#2018-01-19|4187.50
#2018-01-22|4167.37
#2018-01-23|4295.73
#2018-01-24|4348.53
#2018-01-25|4527.05
#2018-01-26|4494.79
#2018-01-29|4496.03
#2018-01-30|4435.69
#2018-01-31|4456.56
#2018-02-01|4543.43
#2018-02-02|4459.17
#2018-02-05|4404.04
#2018-02-06|4257.58
#2018-02-07|4306.87
#2018-02-08|4174.37
#2018-02-09|4094.40
#2018-02-12|4140.39
#2018-02-13|4130.02
#2018-02-14|4192.26
#2018-02-15|4335.71
#2018-02-16|4382.99
#2018-02-19|4303.80
#2018-02-20|4192.82
#2018-02-21|4165.26
#2018-02-22|4081.70
#2018-02-23|4052.77
#2018-02-26|4156.69
#2018-02-27|4135.15
#2018-02-28|4054.51
#2018-03-01|3937.97
#2018-03-02|3935.60
#2018-03-05|4053.79
#2018-03-06|4056.18
#2018-03-07|4028.64
#2018-03-08|4071.34
#2018-03-09|4098.31
#2018-03-12|4099.53
#2018-03-13|4086.02
#2018-03-14|4096.41
#2018-03-15|4117.70
#2018-03-16|4061.46
#2018-03-19|4018.32
#2018-03-20|4039.15
#2018-03-21|4013.93
#2018-03-22|3914.35
#2018-03-23|3902.97
#2018-03-26|3864.97
#2018-03-27|3920.51
#2018-03-28|3869.08
#2018-03-29|3858.36
#2018-03-30|3858.36
#2018-04-02|3869.07
#2018-04-03|3770.68
#2018-04-04|3671.61
#2018-04-05|3736.76
#2018-04-06|3733.72
#2018-04-09|3759.59
#2018-04-10|3833.74
#2018-04-11|3832.65
#2018-04-12|3874.11
#2018-04-13|3879.04
#2018-04-16|3881.77
#2018-04-17|3942.23
#2018-04-18|3964.98
#2018-04-19|3958.47
#2018-04-20|3950.23
#2018-04-23|4045.36
#2018-04-24|4014.25
#2018-04-25|3945.70
#2018-04-26|3971.21
#2018-04-27|3993.01
#2018-04-30|3977.37
#2018-05-01|3953.41
#2018-05-02|3958.32
#2018-05-03|4076.56
#2018-05-04|4106.44
#2018-05-07|4150.99
#2018-05-08|4192.67
#2018-05-09|4206.98
#2018-05-10|4208.45
#2018-05-11|4252.86
#2018-05-14|4259.90
#2018-05-15|4325.59
#2018-05-16|4349.74
#2018-05-17|4380.03
#2018-05-18|4384.67
#2018-05-21|4387.08
#2018-05-22|4400.86
#2018-05-23|4395.83
#2018-05-24|4423.02
#2018-05-25|4460.56
#2018-05-28|4489.38
#2018-05-29|4399.11
#2018-05-30|4413.22
#2018-05-31|4459.48
#2018-06-01|4465.83
#2018-06-04|4498.57
#2018-06-05|4560.57
#2018-06-06|4634.93
#2018-06-07|4645.92
#2018-06-08|4629.39
#2018-06-11|4655.00
#2018-06-12|4704.33
#2018-06-13|4787.69
#2018-06-14|4802.97
#2018-06-15|4713.17
#2018-06-18|4691.69
#2018-06-19|4587.08
#2018-06-20|4615.12
#2018-06-21|4623.43
#2018-06-22|4653.36
#2018-06-25|4557.16
#2018-06-26|4577.54
#2018-06-27|4610.20
#2018-06-28|4501.92
#2018-06-29|4612.06
#2018-07-02|4558.40
#2018-07-03|4595.28
#2018-07-04|4521.78
#2018-07-05|4592.02
#2018-07-06|4631.36
#2018-07-09|4720.92
#2018-07-10|4739.12
#2018-07-11|4706.68
#2018-07-12|4722.07
#2018-07-13|4742.98
#2018-07-16|4779.95
#2018-07-17|4758.47
#2018-07-18|4774.24
#2018-07-19|4675.21
#2018-07-20|4755.19
#2018-07-23|4777.01
#2018-07-24|4827.22
#2018-07-25|4830.93
#2018-07-26|4879.52
#2018-07-27|4887.14
#2018-07-30|4837.95
#2018-07-31|4726.62
#2018-08-01|4713.29
#2018-08-02|4771.90
#2018-08-03|4824.88
#2018-08-06|4827.78
#2018-08-07|4846.91
#2018-08-08|4863.19
#2018-08-09|4984.08
#2018-08-10|4902.63
#2018-08-13|4886.73
#2018-08-14|4891.60
#2018-08-15|4828.20
#2018-08-16|4897.57
#2018-08-17|4887.93
#2018-08-20|4982.19
#2018-08-21|5065.63
#2018-08-22|5103.06
#2018-08-23|5177.16
#2018-08-24|5157.07
#2018-08-27|5242.84
#2018-08-28|5199.11
#2018-08-29|5198.16
#2018-08-30|5223.86
#2018-08-31|5222.76
#2018-09-03|5234.43
#2018-09-04|5121.08
#2018-09-05|4813.28
#2018-09-06|4761.93
#2018-09-07|4814.61
#2018-09-10|4792.42
#2018-09-11|4790.89
#2018-09-12|4849.49
#2018-09-13|4874.01
#2018-09-14|4966.66
#2018-09-17|4865.21
#2018-09-18|4878.02
#2018-09-19|4828.12
#2018-09-20|4886.12
#2018-09-21|4887.04
#2018-09-24|4846.70
#2018-09-25|4862.86
#2018-09-26|4913.50
#2018-09-27|4869.76
#2018-09-28|4772.73
#2018-10-01|4804.53
#2018-10-02|4740.84
#2018-10-03|4683.60
#2018-10-04|4551.71
#2018-10-05|4434.29
#2018-10-08|4308.74
#2018-10-09|4286.02
#2018-10-10|4081.90
#2018-10-11|3993.14
#2018-10-12|4025.41
#2018-10-15|4001.72
#2018-10-16|4147.24
#2018-10-17|4127.61
#2018-10-18|4182.30
#2018-10-19|4133.50
#2018-10-22|4155.90
#2018-10-23|3864.89
#2018-10-24|3810.36
#2018-10-25|3798.80
#2018-10-26|3781.75
#2018-10-29|3846.34
#2018-10-30|3873.63
#2018-10-31|4017.59
#2018-11-01|4076.15
#2018-11-02|4092.37
#2018-11-05|3967.48
#2018-11-06|3964.83
#2018-11-07|4015.18
#2018-11-08|4001.35
#2018-11-09|3955.65
#2018-11-12|3793.61
#2018-11-13|3796.35
#2018-11-14|3755.18
#2018-11-15|3725.57
#2018-11-16|3721.75
#2018-11-19|3614.99
#2018-11-20|3529.33
#2018-11-21|3546.49
#2018-11-22|3547.46
#2018-11-23|3559.79
#2018-11-26|3651.56
#2018-11-27|3611.58
#2018-11-28|3621.29
#2018-11-29|3716.24
#2018-11-30|3642.78
#2018-12-03|3832.59
#2018-12-04|3725.32
#2018-12-05|3636.07
#2018-12-06|3549.93
#2018-12-07|3540.01
#2018-12-10|3467.13
#2018-12-11|3608.30
#2018-12-12|3712.61
#2018-12-13|3668.03
#2018-12-14|3605.38
#2018-12-17|3489.77
#2018-12-18|3437.48
#2018-12-19|3452.48
#2018-12-20|3306.16
#2018-12-21|3331.96
#2018-12-24|3337.18
#2018-12-25|3337.18
#2018-12-26|3336.00
#2018-12-27|3334.78
#2018-12-28|3454.89
#2018-12-31|3449.81
#2019-01-01|3449.81
#2019-01-02|3440.91
#2019-01-03|3230.45
#2019-01-04|3372.28
#2019-01-07|3442.89
#2019-01-08|3525.10
#2019-01-09|3623.97
#2019-01-10|3605.09
#2019-01-11|3627.22
#2019-01-14|3582.52
#2019-01-15|3583.22
#2019-01-16|3652.33
#2019-01-17|3650.59
#2019-01-18|3767.50
#2019-01-21|3785.53
#2019-01-22|3774.68
#2019-01-23|3863.84
#2019-01-24|3896.06
#2019-01-25|3943.01
#2019-01-28|3898.63
#2019-01-29|3901.16
#2019-01-30|3885.37
#2019-01-31|3925.06
#2019-02-01|3875.92
#2019-02-04|3904.65
#2019-02-05|3946.92
#2019-02-06|3975.83
#2019-02-07|3899.46
#2019-02-08|3865.13
#2019-02-11|3876.45
#2019-02-12|3925.78
#2019-02-13|3952.22
#2019-02-14|4005.30
#2019-02-15|3991.59
#2019-02-18|4029.14
#2019-02-19|3995.30
#2019-02-20|4013.66
#2019-02-21|4016.87
#2019-02-22|4055.16
#2019-02-25|4099.66
#2019-02-26|4133.43
#2019-02-27|4100.01
#2019-02-28|4103.94
#2019-03-01|4141.90
#2019-03-04|4122.94
#2019-03-05|4113.69
#2019-03-06|4136.70
#2019-03-07|4112.70
#2019-03-08|4018.49
#2019-03-11|4077.43
#2019-03-12|4073.59
#2019-03-13|4113.15
#2019-03-14|4126.18
#2019-03-15|4180.44
#2019-03-18|4075.33
#2019-03-19|4095.34
#2019-03-20|4067.25
#2019-03-21|4112.36
#2019-03-22|4050.90
#2019-03-25|4015.96
#2019-03-26|4019.60
#2019-03-27|3989.49
#2019-03-28|4055.78
#2019-03-29|4155.69
#2019-04-01|4208.28
#2019-04-02|4216.38
#2019-04-03|4296.89
#2019-04-04|4272.00
#2019-04-05|4318.99
#2019-04-08|4348.68
#2019-04-09|4303.97
#2019-04-10|4343.74
#2019-04-11|4350.03
#2019-04-12|4390.94
#2019-04-15|4418.92
#2019-04-16|4415.45
#2019-04-17|4482.31
#2019-04-18|4496.18
#2019-04-19|4496.18
#2019-04-22|4486.22
#2019-04-23|4485.45
#2019-04-24|4524.00
#2019-04-25|4483.64
#2019-04-26|4515.75
#2019-04-29|4516.36
#2019-04-30|4425.63
#2019-05-01|4443.73
#2019-05-02|4467.60
#2019-05-03|4475.27
#2019-05-06|4412.80
#2019-05-07|4349.50
#2019-05-08|4410.72
#2019-05-09|4301.07
#2019-05-10|4338.16
#2019-05-13|4229.13
#2019-05-14|4329.52
#2019-05-15|4366.35
#2019-05-16|4470.81
#2019-05-17|4423.72
#2019-05-20|4322.16
#2019-05-21|4467.57
#2019-05-22|4540.78
#2019-05-23|4459.26
#2019-05-24|4492.71
#2019-05-27|4503.74
#2019-05-28|4533.10
#2019-05-29|4365.14
#2019-05-30|4361.24
#2019-05-31|4377.10
#2019-06-03|4384.47
#2019-06-04|4337.55
#2019-06-05|4443.94
#2019-06-06|4398.08
#2019-06-07|4494.93
#2019-06-10|4482.22
#2019-06-11|4604.33
#2019-06-12|4532.79
#2019-06-13|4518.13
#2019-06-14|4444.43
#2019-06-17|4434.57
#2019-06-18|4513.57
#2019-06-19|4548.26
#2019-06-20|4664.86
#2019-06-21|4582.42
#2019-06-24|4627.37
#2019-06-25|4625.42
#2019-06-26|4575.40
#2019-06-27|4583.79
#2019-06-28|4664.69
#2019-07-01|4714.30
#2019-07-02|4625.88
#2019-07-03|4656.21
#2019-07-04|4654.88
#2019-07-05|4583.70
#2019-07-08|4591.69
#2019-07-09|4530.61
#2019-07-10|4545.03
#2019-07-11|4564.89
#2019-07-12|4576.71
#2019-07-15|4602.33
#2019-07-16|4576.96
#2019-07-17|4612.11
#2019-07-18|4495.80
#2019-07-19|4526.01
#2019-07-22|4518.61
#2019-07-23|4595.84
#2019-07-24|4664.08
#2019-07-25|4658.80
#2019-07-26|4673.13
#2019-07-29|4686.33
#2019-07-30|4669.38
#2019-07-31|4717.57
#2019-08-01|4697.41
#2019-08-02|4597.99
#2019-08-05|4440.01
#2019-08-06|4373.21
#2019-08-07|4391.08
#2019-08-08|4492.96
#2019-08-09|4477.20
#2019-08-12|4431.75
#2019-08-13|4432.87
#2019-08-14|4327.45
#2019-08-15|4260.68
#2019-08-16|4303.25
#2019-08-19|4374.74
#2019-08-20|4330.96
#2019-08-21|4432.31
#2019-08-22|4371.02
#2019-08-23|4357.23
#2019-08-26|4366.58
#2019-08-27|4347.42
#2019-08-28|4270.21
#2019-08-29|4337.91
#2019-08-30|4410.15
#2019-09-02|4364.62
#2019-09-03|4381.95
#2019-09-04|4507.97
#2019-09-05|4574.00
#2019-09-06|4587.86
#2019-09-09|4558.74
#2019-09-10|4432.42
#2019-09-11|4490.32
#2019-09-12|4514.19
#2019-09-13|4535.21
#2019-09-16|4469.16
#2019-09-17|4490.58
#2019-09-18|4504.38
#2019-09-19|4539.18
#2019-09-20|4482.83
#2019-09-23|4403.29
#2019-09-24|4416.32
#2019-09-25|4371.52
#2019-09-26|4389.69
#2019-09-27|4470.89
#2019-09-30|4426.75
#2019-10-01|4398.53
#2019-10-02|4236.10
#2019-10-03|4276.90
#2019-10-04|4319.06
#2019-10-07|4372.05
#2019-10-08|4338.17
#2019-10-09|4372.28
#2019-10-10|4391.90
#2019-10-11|4507.39
#2019-10-14|4469.50
#2019-10-15|4499.83
#2019-10-16|4572.03
#2019-10-17|4251.17
#2019-10-18|4112.49
#2019-10-21|4167.75
#2019-10-22|4073.67
#2019-10-23|4014.19
#2019-10-24|4116.91
#2019-10-25|4206.48
#2019-10-28|4226.77
#2019-10-29|4137.68
#2019-10-30|4132.41
#2019-10-31|4141.22
#2019-11-01|4139.53
#2019-11-04|4221.26
#2019-11-05|4208.90
#2019-11-06|4206.86
#2019-11-07|4257.29
#2019-11-08|4193.57
#2019-11-11|4223.26
#2019-11-12|4228.00
#2019-11-13|4236.40
#2019-11-14|4237.91
#2019-11-15|4305.35
#2019-11-18|4310.97
#2019-11-19|4291.53
#2019-11-20|4320.14
#2019-11-21|4334.61
#2019-11-22|4339.25
#2019-11-25|4401.13
#2019-11-26|4417.61
#2019-11-27|4428.79
#2019-11-28|4425.78
#2019-11-29|4414.40
#2019-12-02|4353.47
#2019-12-03|4312.65
#2019-12-04|4338.41
#2019-12-05|4390.99
#2019-12-06|4466.76
#2019-12-09|4455.64
#2019-12-10|4376.78
#2019-12-11|4390.54
#2019-12-12|4440.26
#2019-12-13|4557.93
#2019-12-16|4591.89
#2019-12-17|4622.91
#2019-12-18|4618.27
#2019-12-19|4593.35
#2019-12-20|4603.52
#2019-12-23|4660.33
#2019-12-24|4668.17
#2019-12-25|4668.17
#2019-12-26|4663.89
#2019-12-27|4709.79
#2019-12-30|4704.35
#2019-12-31|4708.24
#2020-01-01|4708.24
#2020-01-02|4704.59
#2020-01-03|4709.54
#2020-01-06|4693.40
#2020-01-07|4674.13
#2020-01-08|4699.72
#2020-01-09|4735.59
#2020-01-10|4713.82
#2020-01-13|4697.45
#2020-01-14|4645.35
#2020-01-15|4647.86
#2020-01-16|4679.08
#2020-01-17|4629.38
#2020-01-20|4674.04
#2020-01-21|4796.27
#2020-01-22|4818.79
#2020-01-23|4737.73
#2020-01-24|4795.42
#2020-01-27|4666.56
#2020-01-28|4662.50
#2020-01-29|4780.92
#2020-01-30|4679.91
#2020-01-31|4607.11
#2020-02-03|4648.20
#2020-02-04|4721.84
#2020-02-05|4760.23
#2020-02-06|4729.25
#2020-02-07|4703.43
#2020-02-10|4692.62
#2020-02-11|4719.96
#2020-02-12|4751.87
#2020-02-13|4691.81
#2020-02-14|4708.57
#2020-02-17|4654.10
#2020-02-18|4608.70
#2020-02-19|4625.06
#2020-02-20|4546.61
#2020-02-21|4553.96
#2020-02-24|4368.98
#2020-02-25|4249.47
#2020-02-26|4301.98
#2020-02-27|4188.49
#2020-02-28|4040.20
#2020-03-02|4138.64
#2020-03-03|4317.54
#2020-03-04|4350.52
#2020-03-05|4324.04
#2020-03-06|4239.11
#2020-03-09|4001.44
#2020-03-10|3940.23
#2020-03-11|3819.60
#2020-03-12|3390.44
#2020-03-13|3391.87
#2020-03-16|3379.54
#2020-03-17|3359.88
#2020-03-18|3342.72
#2020-03-19|3494.95
#2020-03-20|3558.71
#2020-03-23|3382.70
#2020-03-24|3676.00
#2020-03-25|3785.80
#2020-03-26|3916.62
#2020-03-27|3877.19
#2020-03-30|3991.38
#2020-03-31|4036.48
#2020-04-01|3947.40
#2020-04-02|3811.75
#2020-04-03|3752.54
#2020-04-06|3864.50
#2020-04-07|3939.20
#2020-04-08|3974.19
#2020-04-09|4013.19
#2020-04-10|4013.19
#2020-04-13|4003.65
#2020-04-14|4135.46
#2020-04-15|3970.08
#2020-04-16|3986.06
#2020-04-17|4108.68
#2020-04-20|4212.32
#2020-04-21|4095.78
#2020-04-22|4133.92
#2020-04-23|4129.32
#2020-04-24|4127.48
#2020-04-27|4178.19
#2020-04-28|4185.40
#2020-04-29|4303.24
#2020-04-30|4292.55
#2020-05-01|4317.83
#2020-05-04|4214.01
#2020-05-05|4267.82
#2020-05-06|4372.33
#2020-05-07|4393.28
#2020-05-08|4503.39
#2020-05-11|4478.22
#2020-05-12|4563.88
#2020-05-13|4549.87
#2020-05-14|4376.22
#2020-05-15|4443.03
#2020-05-18|4606.70
#2020-05-19|4732.28
#2020-05-20|4848.95
#2020-05-21|4815.99
#2020-05-22|4761.91
#2020-05-25|4886.40
#2020-05-26|4958.81
#2020-05-27|4758.53
#2020-05-28|4972.01
#2020-05-29|5043.96
#2020-06-01|5045.27
#2020-06-02|5006.40
#2020-06-03|5016.77
#2020-06-04|5079.65
#2020-06-05|5042.12
#2020-06-08|5022.79
#2020-06-09|5085.96
#2020-06-10|5092.21
#2020-06-11|4960.26
#2020-06-12|4905.97
#2020-06-15|4946.21
#2020-06-16|5094.30
#2020-06-17|5195.88
#2020-06-18|5180.52
#2020-06-19|5192.04
#2020-06-22|5195.24
#2020-06-23|5284.81
#2020-06-24|5162.68
#2020-06-25|5126.31
#2020-06-26|5189.22
#2020-06-29|5212.92
#2020-06-30|5369.07
#2020-07-01|5338.07
#2020-07-02|5371.14
#2020-07-03|5383.20
#2020-07-06|5544.26
#2020-07-07|5515.25
#2020-07-08|5558.22
#2020-07-09|5613.97
#2020-07-10|5638.30
#2020-07-13|5723.61
#2020-07-14|5599.05
#2020-07-15|5664.72
#2020-07-16|5567.63
#2020-07-17|5647.50
#2020-07-20|5713.52
#2020-07-21|5717.30
#2020-07-22|5887.05
#2020-07-23|5861.19
#2020-07-24|5641.61
#2020-07-27|5680.11
#2020-07-28|5631.77
#2020-07-29|5650.10
#2020-07-30|5588.20
#2020-07-31|5647.32
#2020-08-03|5723.65
#2020-08-04|5640.02
#2020-08-05|5756.92
#2020-08-06|5723.41
#2020-08-07|5752.37
#2020-08-10|5604.61
#2020-08-11|5692.96
#2020-08-12|5782.59
#2020-08-13|5854.35
#2020-08-14|5753.71
#2020-08-17|5865.21
#2020-08-18|5802.44
#2020-08-19|5820.38
#2020-08-20|5792.97
#2020-08-21|5730.08
#2020-08-24|5787.61
#2020-08-25|5798.38
#2020-08-26|5858.85
#2020-08-27|5807.84
#2020-08-28|5800.02
#2020-08-31|5909.26
#2020-09-01|5944.32
#2020-09-02|6008.65
#2020-09-03|5724.86
#2020-09-04|5508.49
#2020-09-07|5657.07
#2020-09-08|5575.94
#2020-09-09|5652.66
#2020-09-10|5695.15
#2020-09-11|5673.90
#2020-09-14|5729.60
#2020-09-15|5701.66
#2020-09-16|5683.48
#2020-09-17|5621.39
#2020-09-18|5601.50
#2020-09-21|5508.48
#2020-09-22|5551.75
#2020-09-23|5604.02
#2020-09-24|5510.72
#2020-09-25|5496.07
#2020-09-28|5556.06
#2020-09-29|5670.53
#2020-09-30|5728.50
#2020-10-01|5679.63
#2020-10-02|5692.87
#2020-10-05|5782.82
#2020-10-06|5619.70
#2020-10-07|5587.34
#2020-10-08|5691.82
#2020-10-09|5799.02
#2020-10-12|5873.95
#2020-10-13|5860.68
#2020-10-14|5864.51
#2020-10-15|5688.44
#2020-10-16|5674.42
#2020-10-19|5703.00
#2020-10-20|6189.74
#2020-10-21|6093.39
#2020-10-22|5922.32
#2020-10-23|5834.44
#2020-10-26|5663.24
#2020-10-27|5713.10
#2020-10-28|5566.31
#2020-10-29|5556.02
#2020-10-30|5538.67
#2020-11-02|5521.50
#2020-11-03|5736.51
#2020-11-04|5846.79
#2020-11-05|6101.40
#2020-11-06|6150.39
#2020-11-09|5684.82
#2020-11-10|5541.05
#2020-11-11|5720.81
#2020-11-12|5659.53
#2020-11-13|5696.01
#2020-11-16|5764.84
#2020-11-17|5695.30
#2020-11-18|5684.40
#2020-11-19|5721.18
#2020-11-20|5774.35
#2020-11-23|5693.56
#2020-11-24|5724.09
#2020-11-25|5831.84
#2020-11-26|5972.18
#2020-11-27|6009.77
#2020-11-30|6088.27
#2020-12-01|6140.09
#2020-12-02|6065.46
#2020-12-03|6073.30
#2020-12-04|6084.72
#2020-12-07|6206.14
#2020-12-08|6197.27
#2020-12-09|6235.63
#2020-12-10|6187.70
#2020-12-11|6175.95
#2020-12-14|6156.17
#2020-12-15|6239.13
#2020-12-16|6372.62
#2020-12-17|6484.98
#2020-12-18|6467.04
#2020-12-21|6415.34
#2020-12-22|6531.88
#2020-12-23|6515.25
#2020-12-24|6503.55
#2020-12-25|6503.55
#2020-12-28|6546.69
#2020-12-29|6665.87
#2020-12-30|6718.64
#2020-12-31|6710.65
#2021-01-01|6710.65
#2021-01-04|6817.04
#2021-01-05|6857.40
#2021-01-06|6837.09
#2021-01-07|6929.59
#2021-01-08|7082.81
#2021-01-11|6878.25
#2021-01-12|6825.23
#2021-01-13|6828.86
#2021-01-14|6843.69
#2021-01-15|6676.79
#2021-01-18|6814.89
#2021-01-19|6629.69
#2021-01-20|6742.27
#2021-01-21|6903.36
#2021-01-22|6840.38
#2021-01-25|6768.87
#2021-01-26|6826.31
#2021-01-27|6859.37
#2021-01-28|6956.20
#2021-01-29|6818.06
#2021-02-01|6885.05
#2021-02-02|7039.42
#2021-02-03|7010.96
#2021-02-04|6996.20
#2021-02-05|7008.62
#2021-02-08|7149.22
#2021-02-09|7211.90
#2021-02-10|7184.01
#2021-02-11|7261.91
#2021-02-12|7187.76
#2021-02-15|7247.03
#2021-02-16|7324.00
#2021-02-17|7064.83
#2021-02-18|7366.40
#2021-02-19|7577.27
#2021-02-22|7479.99
#2021-02-23|7230.04
#2021-02-24|7107.14
#2021-02-25|7112.92
#2021-02-26|6971.14
#2021-03-01|7049.45
#2021-03-02|7095.11
#2021-03-03|6918.83
#2021-03-04|6670.77
#2021-03-05|6473.88
#2021-03-08|6559.09
#2021-03-09|6689.00
#2021-03-10|6694.87
#2021-03-11|6838.14
#2021-03-12|6737.20
#2021-03-15|6790.19
#2021-03-16|6945.55
#2021-03-17|6819.82
#2021-03-18|6942.38
#2021-03-19|6985.66
#2021-03-22|7151.36
#2021-03-23|7173.48
#2021-03-24|7037.14
#2021-03-25|6854.69
#2021-03-26|6924.50
#2021-03-29|6836.67
#2021-03-30|6846.43
#2021-03-31|6958.10
#2021-04-01|7086.73
#2021-04-02|7086.73
#2021-04-05|7134.38
#2021-04-06|7219.89
#2021-04-07|7170.41
#2021-04-08|7286.32
#2021-04-09|7313.64
#2021-04-12|7291.62
#2021-04-13|7330.77
#2021-04-14|7392.55
#2021-04-15|7403.89
#2021-04-16|7509.24
#2021-04-19|7579.00
#2021-04-20|7469.52
#2021-04-21|7417.25
#2021-04-22|7451.59
#2021-04-23|7493.65
#2021-04-26|7509.68
#2021-04-27|7448.93
#2021-04-28|7368.34
#2021-04-29|7269.48
#2021-04-30|7291.17
#2021-05-03|7246.74
#2021-05-04|7108.70
#2021-05-05|7212.55
#2021-05-06|7076.84
#2021-05-07|7308.39
#2021-05-10|7081.34
#2021-05-11|6892.35
#2021-05-12|6688.22
#2021-05-13|6705.93
#2021-05-14|6916.11
#2021-05-17|6970.35
#2021-05-18|7087.87
#2021-05-19|7041.38
#2021-05-20|7221.67
#2021-05-21|7278.55
#2021-05-24|7293.98
#2021-05-25|7429.81
#2021-05-26|7591.13
#2021-05-27|7675.25
#2021-05-28|7745.52
#2021-05-31|7773.13
#2021-06-01|7861.80
#2021-06-02|7935.37
#2021-06-03|7979.87
#2021-06-04|8093.01
#2021-06-07|8095.07
#2021-06-08|8230.47
#2021-06-09|8379.44
#2021-06-10|8166.81
#2021-06-11|8103.16
#2021-06-14|8148.40
#2021-06-15|8127.25
#2021-06-16|8099.51
#2021-06-17|7980.28
#2021-06-18|7783.60
#2021-06-21|7974.82
#2021-06-22|7908.02
#2021-06-23|7939.51
#2021-06-24|7994.08
#2021-06-25|7858.80
#2021-06-28|7828.02
#2021-06-29|7826.51
#2021-06-30|7749.23
#2021-07-01|7720.03
#2021-07-02|7807.63
#2021-07-05|7784.66
#2021-07-06|7864.74
#2021-07-07|7893.13
#2021-07-08|7924.51
#2021-07-09|7912.70
#2021-07-12|7936.55
#2021-07-13|7881.89
#2021-07-14|7846.36
#2021-07-15|7732.10
#2021-07-16|7708.16
#2021-07-19|7639.95
#2021-07-20|7572.87
#2021-07-21|7781.31
#2021-07-22|7797.35
#2021-07-23|7719.40
#2021-07-26|7817.39
#2021-07-27|7410.76
#2021-07-28|7405.12
#2021-07-29|7442.35
#2021-07-30|7467.84
#2021-08-02|7456.65
#2021-08-03|7431.53
#2021-08-04|7442.46
#2021-08-05|7508.75
#2021-08-06|7428.84
#2021-08-09|7416.42
#2021-08-10|7385.04
#2021-08-11|7338.69
#2021-08-12|7395.67
#2021-08-13|7368.83
#2021-08-16|7399.23
#2021-08-17|7405.09
#2021-08-18|7411.33
#2021-08-19|7240.91
#2021-08-20|7298.60
#2021-08-23|7427.57
#2021-08-24|7487.91
#2021-08-25|7342.79
#2021-08-26|7352.65
#2021-08-27|7385.87
#2021-08-30|7447.04
#2021-08-31|7365.28
#2021-09-01|7513.58
#2021-09-02|7379.38
#2021-09-03|7351.64
#2021-09-06|7355.84
#2021-09-07|7328.86
#2021-09-08|7065.95
#2021-09-09|7171.33
#2021-09-10|7233.72
#2021-09-13|7058.29
#2021-09-14|7107.28
#2021-09-15|6960.99
#2021-09-16|6920.32
#2021-09-17|6797.21
#2021-09-20|6800.44
#2021-09-21|6852.80
#2021-09-22|6935.51
#2021-09-23|7039.57
#2021-09-24|6940.50
#2021-09-27|6843.32
#2021-09-28|6433.88
#2021-09-29|6373.36
#2021-09-30|6385.41
#2021-10-01|6344.89
#2021-10-04|6321.89
#2021-10-05|6373.77
#2021-10-06|6245.37
#2021-10-07|6362.36
#2021-10-08|6344.78
#2021-10-11|6391.70
#2021-10-12|6386.46
#2021-10-13|6564.51
#2021-10-14|6590.77
#2021-10-15|6296.40
#2021-10-18|6395.00
#2021-10-19|6453.14
#2021-10-20|6444.45
#2021-10-21|6426.63
#2021-10-22|6424.57
#2021-10-25|6367.57
#2021-10-26|6308.14
#2021-10-27|6364.81
#2021-10-28|6510.89
#2021-10-29|6486.07
#2021-11-01|6470.42
#2021-11-02|6326.09
#2021-11-03|6342.50
#2021-11-04|6457.06
#2021-11-05|6356.59
#2021-11-08|6377.05
#2021-11-09|6449.97
#2021-11-10|6419.99
#2021-11-11|6376.37
#2021-11-12|6443.66
#2021-11-15|6443.95
#2021-11-16|6351.52
#2021-11-17|6326.52
#2021-11-18|6237.36
#2021-11-19|6355.83
#2021-11-22|6183.44
#2021-11-23|6095.64
#2021-11-24|6056.53
#2021-11-25|6052.84
#2021-11-26|6183.56
#2021-11-29|6072.69
#2021-11-30|5929.57
#2021-12-01|6056.92
#2021-12-02|5949.24
#2021-12-03|5866.39
#2021-12-06|5834.62
#2021-12-07|6072.31
#2021-12-08|6104.80
#2021-12-09|6148.74
#2021-12-10|6115.50
#2021-12-13|6124.52
#2021-12-14|6059.47
#2021-12-15|6105.92
#2021-12-16|6206.41
#2021-12-17|6202.13
#2021-12-20|6065.44
#2021-12-21|6103.39
#2021-12-22|6254.35
#2021-12-23|6234.12
#2021-12-24|6252.13
#2021-12-27|6281.89
#2021-12-28|6309.50
#2021-12-29|6282.05
#2021-12-30|6309.99
#2021-12-31|6328.00
#2022-01-03|6312.10
#2022-01-04|6343.21
#2022-01-05|6376.58
#2022-01-06|6080.32
#2022-01-07|6000.55
#2022-01-10|5852.92
#2022-01-11|6055.63
#2022-01-12|6122.09
#2022-01-13|6090.79
#2022-01-14|6054.87
#2022-01-17|6075.68
#2022-01-18|5941.04
#2022-01-19|5816.91
#2022-01-20|5930.75
#2022-01-21|5706.64
#2022-01-24|5342.87
#2022-01-25|5488.45
#2022-01-26|5705.63
#2022-01-27|5657.10
#2022-01-28|5677.12
#2022-01-31|5775.21
#2022-02-01|5792.27
#2022-02-02|5863.80
#2022-02-03|5726.11
#2022-02-04|5629.32
#2022-02-07|5649.20
#2022-02-08|5586.20
#2022-02-09|5720.00
#2022-02-10|5773.97
#2022-02-11|5688.27
#2022-02-14|5569.81
#2022-02-15|5526.73
#2022-02-16|5574.18
#2022-02-17|5339.65
#2022-02-18|5259.85
#2022-02-21|5233.20
#2022-02-22|5232.36
#2022-02-23|5175.97
#2022-02-24|5016.16
#2022-02-25|5193.11
#2022-02-28|5243.24
#2022-03-01|5167.56
#2022-03-02|5218.34
#2022-03-03|4957.81
#2022-03-04|4750.53
#2022-03-07|4635.73
#2022-03-08|4564.49
#2022-03-09|4859.95
#2022-03-10|4759.92
#2022-03-11|4832.14
#2022-03-14|4797.73
#2022-03-15|4702.26
#2022-03-16|4929.42
#2022-03-17|4958.22
#2022-03-18|5104.42
#2022-03-21|5124.10
#2022-03-22|5151.64
#2022-03-23|5104.38
#2022-03-24|5227.01
#2022-03-25|5180.11
#2022-03-28|5186.87
#2022-03-29|5308.13
#2022-03-30|5285.02
#2022-03-31|5090.51
#2022-04-01|4942.43
#2022-04-04|5155.78
#2022-04-05|5054.52
#2022-04-06|4821.33
#2022-04-07|4879.19
#2022-04-08|4903.05
#2022-04-11|4835.96
#2022-04-12|4871.28
#2022-04-13|4818.76
#2022-04-14|4824.74
#2022-04-15|4824.74
#2022-04-18|4821.41
#2022-04-19|4908.61
#2022-04-20|4863.39
#2022-04-21|4895.78
#2022-04-22|4637.17
#2022-04-25|4568.66
#2022-04-26|4449.92
#2022-04-27|4424.72
#2022-04-28|4602.74
#2022-04-29|4699.37
#2022-05-02|4622.17
#2022-05-03|4649.60
#2022-05-04|4530.61
#2022-05-05|4485.24
#2022-05-06|4478.05
#2022-05-09|4160.99
#2022-05-10|4180.33
#2022-05-11|4305.61
#2022-05-12|4277.11
#2022-05-13|4332.36
#2022-05-16|4241.75
#2022-05-17|4334.40
#2022-05-18|4276.05
#2022-05-19|4349.78
#2022-05-20|4347.85
#2022-05-23|4360.69
#2022-05-24|4240.28
#2022-05-25|4203.62
#2022-05-26|4212.15
#2022-05-27|4364.84
#2022-05-30|4412.95
#2022-05-31|4386.24
#2022-06-01|4334.10
#2022-06-02|4348.41
#2022-06-03|4307.04
#2022-06-06|4290.10
#2022-06-07|4256.86
#2022-06-08|4246.93
#2022-06-09|4118.39
#2022-06-10|3916.60
#2022-06-13|3644.10
#2022-06-14|3587.48
#2022-06-15|3730.16
#2022-06-16|3656.87
#2022-06-17|3731.59
#2022-06-20|3737.82
#2022-06-21|3824.51
#2022-06-22|3847.10
#2022-06-23|3872.59
#2022-06-24|4025.18
#2022-06-27|4010.51
#2022-06-28|3956.30
#2022-06-29|3889.81
#2022-06-30|3827.79
#2022-07-01|3784.65
#2022-07-04|3739.32
#2022-07-05|3664.06
#2022-07-06|3786.78
#2022-07-07|3841.92
#2022-07-08|3929.88
#2022-07-11|3848.44
#2022-07-12|3882.13
#2022-07-13|3789.49
#2022-07-14|3701.60
#2022-07-15|3808.72
#2022-07-18|3892.32
#2022-07-19|3960.11
#2022-07-20|3993.71
#2022-07-21|3966.55
#2022-07-22|3926.83
#2022-07-25|3810.99
#2022-07-26|3818.56
#2022-07-27|3822.78
#2022-07-28|3874.42
#2022-07-29|3945.78
#2022-08-01|3957.00
#2022-08-02|3914.73
#2022-08-03|4014.31
#2022-08-04|4070.09
#2022-08-05|4031.77
#2022-08-08|4077.25
#2022-08-09|3938.01
#2022-08-10|4145.88
#2022-08-11|4247.09
#2022-08-12|4185.57
#2022-08-15|4166.19
#2022-08-16|4131.72
#2022-08-17|4018.77
#2022-08-18|4047.37
#2022-08-19|4008.08
#2022-08-22|3881.92
#2022-08-23|3860.51
#2022-08-24|3875.35
#2022-08-25|3919.56
#2022-08-26|3830.61
#2022-08-29|3765.75
#2022-08-30|3744.95
#2022-08-31|3788.26
#2022-09-01|3610.19
#2022-09-02|3748.83
#2022-09-05|3646.87
#2022-09-06|3630.71
#2022-09-07|3613.23
#2022-09-08|3646.03
#2022-09-09|3812.94
#2022-09-12|3939.05
#2022-09-13|3794.54
#2022-09-14|3762.27
#2022-09-15|3696.34
#2022-09-16|3630.13
#2022-09-19|3602.22
#2022-09-20|3581.41
#2022-09-21|3578.39
#2022-09-22|3368.97
#2022-09-23|3294.28
#2022-09-26|3273.51
#2022-09-27|3316.55
#2022-09-28|3365.68
#2022-09-29|3260.69
#2022-09-30|3354.55
#2022-10-03|3292.75
#2022-10-04|3484.24
#2022-10-05|3409.88
#2022-10-06|3381.16
#2022-10-07|3255.91
#2022-10-10|3211.29
#2022-10-11|3189.14
#2022-10-12|3147.79
#2022-10-13|3196.35
#2022-10-14|3038.64
#2022-10-17|3114.42
#2022-10-18|3156.48
#2022-10-19|3046.73
#2022-10-20|3101.67
#2022-10-21|3095.41
#2022-10-24|3180.15
#2022-10-25|3425.76
#2022-10-26|3450.10
#2022-10-27|3415.70
#2022-10-28|3379.62
#2022-10-31|3343.87
#2022-11-01|3338.90
#2022-11-02|3329.28
#2022-11-03|3194.85
#2022-11-04|3317.18
#2022-11-07|3451.51
#2022-11-08|3583.87
#2022-11-09|3579.17
#2022-11-10|3836.35
#2022-11-11|4039.18
#2022-11-14|3994.50
#2022-11-15|4002.80
#2022-11-16|3869.86
#2022-11-17|3801.01
#2022-11-18|3823.30
#2022-11-21|3768.95
#2022-11-22|3788.68
#2022-11-23|3890.46
#2022-11-24|3991.31
#2022-11-25|3954.03
#2022-11-28|3896.21
#2022-11-29|3829.40
#2022-11-30|3855.83
#2022-12-01|4029.87
#2022-12-02|4064.45
#2022-12-05|3992.06
#2022-12-06|3889.18
#2022-12-07|3815.14
#2022-12-08|3841.95
#2022-12-09|3902.25
#2022-12-12|3869.83
#2022-12-13|4040.23
#2022-12-14|4012.69
#2022-12-15|3882.18
#2022-12-16|3752.89
#2022-12-19|3760.45
#2022-12-20|3751.37
#2022-12-21|3900.33
#2022-12-22|3841.94
#2022-12-23|3842.55
#2022-12-26|3842.55
#2022-12-27|3861.25
#2022-12-28|3853.72
#2022-12-29|3923.27
#2022-12-30|3878.31
#2023-01-02|3878.31
#2023-01-03|3953.01
#2023-01-04|4074.98
#2023-01-05|4041.92
#2023-01-06|4149.32
#2023-01-09|4266.02
#2023-01-10|4199.63
#2023-01-11|4214.83
#2023-01-12|3828.84
#2023-01-13|3794.08
#2023-01-16|3895.43
#2023-01-17|3924.05
#2023-01-18|4006.97
#2023-01-19|3915.76
#2023-01-20|3893.48
#2023-01-23|3996.97
#2023-01-24|4048.09
#2023-01-25|3979.36
#2023-01-26|4054.64
#2023-01-27|4113.92
#2023-01-30|4082.48
#2023-01-31|4060.73
#2023-02-01|4075.54
#2023-02-02|4257.99
#2023-02-03|4247.99
#2023-02-06|4120.78
#2023-02-07|4137.06
#2023-02-08|4152.62
#2023-02-09|4175.26
#2023-02-10|4076.60
#2023-02-13|4106.27
#2023-02-14|4143.44
#2023-02-15|4113.01
#2023-02-16|4132.83
#2023-02-17|4079.23
#2023-02-20|4091.28
#2023-02-21|4087.92
#2023-02-22|3982.29
#2023-02-23|4018.94
#2023-02-24|3965.60
#2023-02-27|4010.31
#2023-02-28|3980.74
#2023-03-01|3945.40
#2023-03-02|3920.45
#2023-03-03|3978.50
#2023-03-06|4022.71
#2023-03-07|3930.77
#2023-03-08|3969.38
#2023-03-09|4005.56
#2023-03-10|3990.69
#2023-03-13|3873.62
#2023-03-14|3911.96
#2023-03-15|3714.32
#2023-03-16|3800.72
#2023-03-17|3779.87
#2023-03-20|3776.41
#2023-03-21|3828.33
#2023-03-22|3839.54
#2023-03-23|3906.09
#2023-03-24|3772.45
#2023-03-27|3810.41
#2023-03-28|3777.56
#2023-03-29|3866.91
#2023-03-30|4043.78
#2023-03-31|4109.37
#2023-04-03|4082.09
#2023-04-04|4132.26
#2023-04-05|4066.03
#2023-04-06|4097.92
#2023-04-07|4097.92
#2023-04-10|4066.89
#2023-04-11|4077.08
#2023-04-12|4088.97
#2023-04-13|4112.63
#2023-04-14|4149.78
#2023-04-17|4115.08
#2023-04-18|4137.97
#2023-04-19|4067.23
#2023-04-20|4037.01
#2023-04-21|4056.55
#2023-04-24|4072.65
#2023-04-25|3991.17
#2023-04-26|4146.30
#2023-04-27|4175.30
#2023-04-28|4289.34
#2023-05-01|4263.48
#2023-05-02|4429.05
#2023-05-03|4437.00
#2023-05-04|4438.53
#2023-05-05|4441.28
#2023-05-08|4467.92
#2023-05-09|4424.76
#2023-05-10|4463.42
#2023-05-11|4474.59
#2023-05-12|4445.15
#2023-05-15|4466.38
#2023-05-16|4483.30
#2023-05-17|4442.25
#2023-05-18|4410.37
#2023-05-19|4572.93
#2023-05-22|4595.02
#2023-05-23|4535.99
#2023-05-24|4388.91
#2023-05-25|4469.41
#2023-05-26|4560.35
#2023-05-29|4575.48
#2023-05-30|4550.73
#2023-05-31|4497.32
#2023-06-01|4499.11
#2023-06-02|4539.33
#2023-06-05|4527.60
#2023-06-06|4534.24
#2023-06-07|4499.49
#2023-06-08|4509.84
#2023-06-09|4524.27
#2023-06-12|4546.62
#2023-06-13|4577.55
#2023-06-14|4326.57
#2023-06-15|4383.11
#2023-06-16|4367.01
#2023-06-19|4315.00
#2023-06-20|4239.57
#2023-06-21|4163.93
#2023-06-22|4210.75
#2023-06-23|4176.15
#2023-06-26|4173.44
#2023-06-27|4205.33
#2023-06-28|4270.97
#2023-06-29|4301.05
#2023-06-30|4356.08
#2023-07-03|4310.56
#2023-07-04|4346.06
#2023-07-05|4292.45
#2023-07-06|4205.13
#2023-07-07|4306.20
#2023-07-10|4300.09
#2023-07-11|4343.77
#2023-07-12|4478.11
#2023-07-13|4561.13
#2023-07-14|4602.83
#2023-07-17|4598.25
#2023-07-18|4624.91
#2023-07-19|4626.26
#2023-07-20|4590.89
#2023-07-21|4594.76
#2023-07-24|4589.20
#2023-07-25|4882.80
#2023-07-26|4866.91
#2023-07-27|4945.73
#2023-07-28|4888.43
#2023-07-31|4910.38
#2023-08-01|4864.37
#2023-08-02|4725.77
#2023-08-03|4739.74
#2023-08-04|4798.02
#2023-08-07|4781.01
#2023-08-08|4737.78
#2023-08-09|4738.07
#2023-08-10|4813.02
#2023-08-11|4738.23
#2023-08-14|4742.26
#2023-08-15|4744.67
#2023-08-16|4677.57
#2023-08-17|4603.03
#2023-08-18|4559.45
#2023-08-21|4581.38
#2023-08-22|4633.89
#2023-08-23|4671.69
#2023-08-24|4612.04
#2023-08-25|4558.78
#2023-08-28|4607.32
#2023-08-29|4673.23
#2023-08-30|4682.10
#2023-08-31|4709.41
#2023-09-01|4702.23
#2023-09-04|4726.58
#2023-09-05|4713.59
#2023-09-06|4728.10
#2023-09-07|4681.23
#2023-09-08|4669.20
#2023-09-11|4658.62
#2023-09-12|4652.15
#2023-09-13|4655.28
#2023-09-14|4654.54
#2023-09-15|4691.82
#2023-09-18|4654.61
#2023-09-19|4657.24
#2023-09-20|4685.26
#2023-09-21|4637.93
#2023-09-22|4611.67
#2023-09-25|4498.14
#2023-09-26|4391.74
#2023-09-27|4433.38
#2023-09-28|4485.85
#2023-09-29|4533.65
#2023-10-02|4510.60
#2023-10-03|4469.62
#2023-10-04|4490.66
#2023-10-05|4506.97
#2023-10-06|4566.48
#2023-10-09|4535.13
#2023-10-10|4620.87
#2023-10-11|4611.92
#2023-10-12|4652.11
#2023-10-13|4602.46
#2023-10-16|4662.99
#2023-10-17|4691.72
#2023-10-18|4625.17
#2023-10-19|4582.17
#2023-10-20|4513.52
#2023-10-23|4525.00
#2023-10-24|4759.27
#2023-10-25|4832.66
#2023-10-26|4742.36
#2023-10-27|4759.43
#2023-10-30|4763.78
#2023-10-31|4828.89
#2023-11-01|4881.86
#2023-11-02|4905.95
#2023-11-03|4959.59
#2023-11-06|4938.43
#2023-11-07|4989.79
#2023-11-08|4998.30
#2023-11-09|5089.34
#2023-11-10|5058.12
#2023-11-13|5113.50
#2023-11-14|5232.10
#2023-11-15|5336.82
#2023-11-16|5311.14
#2023-11-17|5338.53
#2023-11-20|5390.37
#2023-11-21|5352.21
#2023-11-22|5389.18
#2023-11-23|5320.46
#2023-11-24|5311.04
#2023-11-27|5307.78
#2023-11-28|5318.13
#2023-11-29|5425.44
#2023-11-30|5529.25
#2023-12-01|5474.56
#2023-12-04|5432.74
#2023-12-05|5481.21
#2023-12-06|5505.44
#2023-12-07|5492.15
#2023-12-08|5575.03
#2023-12-11|5607.98
#2023-12-12|5674.41
#2023-12-13|5707.83
#2023-12-14|5853.40
#2023-12-15|5887.66
#2023-12-18|5789.82
#2023-12-19|5868.62
#2023-12-20|5841.16
#2023-12-21|5858.35
#2023-12-22|5859.02
#2023-12-25|5859.02
#2023-12-26|5860.39
#2023-12-27|5927.16
#2023-12-28|5961.73
#2023-12-29|5953.15
#2024-01-01|5953.15
#2024-01-02|5904.05
#2024-01-03|5780.73
#2024-01-04|5775.87
#2024-01-05|5776.30
#2024-01-08|5903.65
#2024-01-09|5871.26
#2024-01-10|5892.32
#2024-01-11|5850.67
#2024-01-12|5964.04
#2024-01-15|5875.68
#2024-01-16|5835.12
#2024-01-17|5758.51
#2024-01-18|5862.48
#2024-01-19|5895.11
#2024-01-22|5977.37
#2024-01-23|5676.37
#2024-01-24|5750.07
#2024-01-25|5689.87
#2024-01-26|5726.45
#2024-01-29|5688.01
#2024-01-30|5700.09
#2024-01-31|5711.96
#2024-02-01|5686.03
#2024-02-02|5707.77
#2024-02-05|5725.80
#2024-02-06|5767.41
#2024-02-07|5715.18
#2024-02-08|5747.47
#2024-02-09|5796.01
#2024-02-12|5788.82
#2024-02-13|5698.16
#2024-02-14|5768.16
#2024-02-15|5497.80
#2024-02-16|5405.18
#2024-02-19|5477.63
#2024-02-20|5382.11
#2024-02-21|5353.15
#2024-02-22|5449.73
#2024-02-23|5494.64
#2024-02-26|5514.91
#2024-02-27|5548.32
#2024-02-28|5487.19
#2024-02-29|5478.31
#2024-03-01|5462.66
#2024-03-04|5428.35
#2024-03-05|5379.59
#2024-03-06|5499.11
#2024-03-07|5507.87
#2024-03-08|5584.00
#2024-03-11|5522.00
#2024-03-12|5604.98
#2024-03-13|5650.54
#2024-03-14|5675.11
#2024-03-15|5734.86
#2024-03-18|5414.09
#2024-03-19|5436.05
#2024-03-20|5414.01
#2024-03-21|5450.71
#2024-03-22|5518.38
#2024-03-25|5541.82
#2024-03-26|5517.40
#2024-03-27|5386.03
#2024-03-28|5449.68
#2024-03-29|5449.68
#2024-04-01|5424.68
#2024-04-02|5374.51
#2024-04-03|5416.08
#2024-04-04|5398.95
#2024-04-05|5331.24
#2024-04-08|5350.32
#2024-04-09|5314.23
#2024-04-10|5267.58
#2024-04-11|5280.09
#2024-04-12|5289.86
#2024-04-15|5230.43
#2024-04-16|5108.55
#2024-04-17|5030.03
#2024-04-18|5013.84
#2024-04-19|4964.11
#2024-04-22|4928.81
#2024-04-23|4961.65
#2024-04-24|4895.91
#2024-04-25|4872.13
#2024-04-26|4901.76
#2024-04-29|4918.30
#2024-04-30|4854.52
#2024-05-01|4842.90
#2024-05-02|4933.34
#2024-05-03|4968.80
#2024-05-06|5045.81
#2024-05-07|5071.04
#2024-05-08|5063.15
#2024-05-09|5070.41
#2024-05-10|5110.84
#2024-05-13|5194.85
#2024-05-14|5288.29
#2024-05-15|5336.30
#2024-05-16|5380.52
#2024-05-17|5396.29
#2024-05-20|5385.01
#2024-05-21|5462.70
#2024-05-22|5575.33
#2024-05-23|5675.55
#2024-05-24|5660.94
#2024-05-27|5631.33
#2024-05-28|5660.34
#2024-05-29|5623.61
#2024-05-30|5756.02
#2024-05-31|5783.87
#2024-06-03|5751.25
#2024-06-04|5745.70
#2024-06-05|5810.50
#2024-06-06|5947.15
#2024-06-07|5960.49
#2024-06-10|5939.09
#2024-06-11|5892.48
#2024-06-12|6052.12
#2024-06-13|6026.11
#2024-06-14|5930.26
#2024-06-17|5906.65
#2024-06-18|5977.92
#2024-06-19|5943.47
#2024-06-20|5931.29
#2024-06-21|5829.12
#2024-06-24|5875.57
#2024-06-25|5843.56
#2024-06-26|5782.28
#2024-06-27|5805.77
#2024-06-28|5824.19
#2024-07-01|5800.01
#2024-07-02|5727.15
#2024-07-03|5783.28
#2024-07-04|5820.37
#2024-07-05|5799.23
#2024-07-08|5803.75
#2024-07-09|5801.56
#2024-07-10|5677.86
#2024-07-11|5719.04
#2024-07-12|5774.74
#2024-07-15|5764.49
#2024-07-16|5732.32
#2024-07-17|5650.42
#2024-07-18|5606.17
#2024-07-19|5562.17
#2024-07-22|5635.18
#2024-07-23|5572.09
#2024-07-24|5515.27
#2024-07-25|5504.65
#2024-07-26|5543.58
#2024-07-29|5469.41
#2024-07-30|5484.28
#2024-07-31|5581.64
#2024-08-01|5620.91
#2024-08-02|5303.37
#2024-08-05|5276.80
#2024-08-06|5264.89
#2024-08-07|5295.42
#2024-08-08|5277.24
#2024-08-09|5290.29
#2024-08-12|5342.06
#2024-08-13|5405.59
#2024-08-14|5435.93
#2024-08-15|5499.68
#2024-08-16|5546.39
#2024-08-19|5598.95
#2024-08-20|5640.53
#2024-08-21|5639.12
#2024-08-22|5622.19
#2024-08-23|5630.41
#2024-08-26|5597.99
#2024-08-27|5568.65
#2024-08-28|5549.01
#2024-08-29|5608.05
#2024-08-30|5589.61
#2024-09-02|5557.59
#2024-09-03|5506.49
#2024-09-04|5340.09
#2024-09-05|5283.19
#2024-09-06|5283.94
#2024-09-09|5298.25
#2024-09-10|5299.97
#2024-09-11|5267.80
#2024-09-12|5285.04
#2024-09-13|5387.99
#2024-09-16|5350.59
#2024-09-17|5417.80
#2024-09-18|5374.72
#2024-09-19|5427.91
#2024-09-20|5367.02
#2024-09-23|5353.73
#2024-09-24|5361.26
#2024-09-25|5323.94
#2024-09-26|5465.87
#2024-09-27|5546.29
#2024-09-30|5546.08
#2024-10-01|5373.32
#2024-10-02|5383.44
#2024-10-03|5310.25
#2024-10-04|5304.51
#2024-10-07|5341.95
#2024-10-08|5281.80
#2024-10-09|5308.12
#2024-10-10|5307.49
#2024-10-11|5322.54
#2024-10-14|5378.39
#2024-10-15|5369.52
#2024-10-16|5292.84
#2024-10-17|5313.91
#2024-10-18|5368.89
#2024-10-21|5391.09
#2024-10-22|5177.03
#2024-10-23|5098.36
#2024-10-24|5067.38
#2024-10-25|5064.05
#2024-10-28|5152.02
#2024-10-29|5147.76
#2024-10-30|5089.24
#2024-10-31|4876.15
#2024-11-01|4920.86
#2024-11-04|4947.34
#2024-11-05|4936.72
#2024-11-06|4718.75
#2024-11-07|4856.30
#2024-11-08|4772.92
#2024-11-11|4738.66
#2024-11-12|4691.79
#2024-11-13|4669.28
#2024-11-14|4744.79
#2024-11-15|4675.84
#2024-11-18|4695.62
#2024-11-19|4687.58
#2024-11-20|4653.26
#2024-11-21|4711.34
#2024-11-22|4693.98
#2024-11-25|4786.59
#2024-11-26|4752.81
#2024-11-27|4696.65
#2024-11-28|4728.67
#2024-11-29|4792.33
#2024-12-02|4782.11
#2024-12-03|4772.01
#2024-12-04|4872.24
#2024-12-05|4894.83
#2024-12-06|4934.39
#2024-12-09|4945.69
#2024-12-10|4893.50
#2024-12-11|4936.02
#2024-12-12|4945.45
#2024-12-13|4929.28
#2024-12-16|4848.40
#2024-12-17|4867.34
#2024-12-18|4878.85
#2024-12-19|4723.59
#2024-12-20|4751.33
#2024-12-23|4760.27
#2024-12-24|4756.31
#2024-12-25|4756.31
#2024-12-26|4758.42
#2024-12-27|4802.15
#2024-12-30|4775.10
#2024-12-31|4777.21
#2025-01-01|4777.21
#2025-01-02|4753.08
#2025-01-03|4781.33
#2025-01-06|4966.68
#2025-01-07|5057.21
#2025-01-08|5008.92
#2025-01-09|4965.69
#2025-01-10|4924.18
#2025-01-13|4849.83
#2025-01-14|4959.35
#2025-01-15|5052.84
#2025-01-16|5063.11
#2025-01-17|5036.76
#2025-01-20|5069.60
#2025-01-21|5172.72
#2025-01-22|5180.51
#2025-01-23|5250.96
#2025-01-24|5292.72
#2025-01-27|5253.20
#2025-01-28|5273.07
#2025-01-29|5538.16
#2025-01-30|5637.79
#2025-01-31|5666.65
#2025-02-03|5496.95
#2025-02-04|5560.74
#2025-02-05|5638.92
#2025-02-06|5623.44
#2025-02-07|5592.92
#2025-02-10|5631.77
#2025-02-11|5638.92
#2025-02-12|5657.56
#2025-02-13|5754.11
#2025-02-14|5868.36
#2025-02-17|5855.00
#2025-02-18|5854.17
#2025-02-19|5789.41
#2025-02-20|5785.36
#2025-02-21|5819.17
#2025-02-24|5816.07
#2025-02-25|5804.68
#2025-02-26|5903.97
#2025-02-27|5767.36
#2025-02-28|5558.15
#2025-03-03|5609.45
#2025-03-04|5405.12
#2025-03-05|5534.71
#2025-03-06|5484.99
#2025-03-07|5483.55
#2025-03-10|5353.68
#2025-03-11|5258.16
#2025-03-12|5191.01
#2025-03-13|5143.68
#2025-03-14|5176.97
#2025-03-17|5202.94
#2025-03-18|5264.19
#2025-03-19|5290.87
#2025-03-20|5252.70
#2025-03-21|5201.94
#2025-03-24|5236.14
#2025-03-25|5289.06
#2025-03-26|5220.18
#2025-03-27|5131.20
#2025-03-28|5073.35
#2025-03-31|4859.54
#2025-04-01|4997.95
#2025-04-02|4991.60
#2025-04-03|4386.44
#2025-04-04|4293.37
#2025-04-07|4101.50
#2025-04-08|4211.11
#2025-04-09|4102.09
#2025-04-10|4312.97
#2025-04-11|4343.41
#2025-04-14|4537.64
#2025-04-15|4546.54
#2025-04-16|4457.68
#2025-04-17|4451.07
#2025-04-18|4451.07
#2025-04-21|4518.30
#2025-04-22|4456.07
#2025-04-23|4501.16
#2025-04-24|4588.72
#2025-04-25|4621.54
#2025-04-28|4667.23
#2025-04-29|4699.70
#2025-04-30|4605.14
#2025-05-01|4546.49
#2025-05-02|4750.67
#2025-05-05|4741.57
#2025-05-06|4695.08
#2025-05-07|4725.11
#2025-05-08|4829.93
#2025-05-09|4888.83
#2025-05-12|5076.04
#2025-05-13|5148.62
#2025-05-14|5181.98
#2025-05-15|5187.62
#2025-05-16|5096.77
#2025-05-19|5115.41
#2025-05-20|5133.61
#2025-05-21|5172.98
#2025-05-22|5099.12
#2025-05-23|4999.79
#2025-05-26|5111.31
#2025-05-27|5088.64
#2025-05-28|5041.48
#2025-05-29|5050.95
#2025-05-30|4989.62
#2025-06-02|4960.17
#2025-06-03|4984.83
#2025-06-04|5052.21
#2025-06-05|5117.32
#2025-06-06|5117.09
#2025-06-09|5127.05
#2025-06-10|5219.43
#2025-06-11|5335.65
#2025-06-12|5264.47
#2025-06-13|5123.93
#2025-06-16|5199.98
#2025-06-17|5143.11
#2025-06-18|5109.73
#2025-06-19|5027.90
#2025-06-20|5040.50
#2025-06-23|5093.38
#2025-06-24|5255.21
#2025-06-25|5264.95
#2025-06-26|5272.23
#2025-06-27|5348.73
#2025-06-30|5318.24
#2025-07-01|5348.29
#2025-07-02|5441.46
#2025-07-03|5442.58
#2025-07-04|5438.00
#2025-07-07|5459.03
#2025-07-08|5488.57
#2025-07-09|5545.83
#2025-07-10|5636.35
#2025-07-11|5560.54
#2025-07-14|5503.67
#2025-07-15|5517.20
#2025-07-16|5505.24
#2025-07-17|5611.91
#2025-07-18|5624.01
#2025-07-21|5644.61
#2025-07-22|5634.59
#2025-07-23|5809.20
#2025-07-24|5777.91
#2025-07-25|5764.55
#2025-07-28|5732.56
#2025-07-29|5648.63
#2025-07-30|5567.51
#2025-07-31|5496.21
#2025-08-01|5533.69
#2025-08-04|5401.66
#2025-08-05|5540.86
#2025-08-06|5498.73
#2025-08-07|5579.29
#2025-08-08|5668.22
#2025-08-11|5593.88
#2025-08-12|5636.48
#2025-08-13|5669.70
#2025-08-14|5653.58
#2025-08-15|5681.99
#2025-08-18|5667.80
#2025-08-19|5769.42
#2025-08-20|5746.92
#2025-08-21|5741.98
#2025-08-22|5879.01
#2025-08-25|5832.18
#2025-08-26|5823.28
#2025-08-27|5832.55
#2025-08-28|5896.85
#2025-08-29|5872.54
#2025-09-01|5925.30
#2025-09-02|5814.02
#2025-09-03|5868.78
#2025-09-04|5934.24
#2025-09-05|5866.42
#2025-09-08|5970.33
#2025-09-09|5947.51
#2025-09-10|5954.86
#2025-09-11|6000.83
#2025-09-12|5990.49
#2025-09-15|6061.94
#2025-09-16|6159.84
#2025-09-17|6213.07
#2025-09-18|6202.02
#2025-09-19|6186.75
#2025-09-22|6199.13
#2025-09-23|6235.13
#2025-09-24|6132.07
#2025-09-25|6082.66
#2025-09-26|6011.15
#2025-09-29|6003.98
#2025-09-30|6065.86
#2025-10-01|6049.55
#2025-10-02|6213.79
#2025-10-03|6257.10
#2025-10-06|6316.92
#2025-10-07|6252.19
#2025-10-08|6290.11
#2025-10-09|6118.58
#2025-10-10|5927.63
#2025-10-13|5901.78
#2025-10-14|5881.39
#2025-10-15|6036.78
#2025-10-16|6042.23
#2025-10-17|5996.57
#2025-10-20|6103.61
#2025-10-21|6113.24
#2025-10-22|6072.26
#2025-10-23|6117.36
#2025-10-24|6160.86
#2025-10-27|6187.09
#2025-10-28|6164.81
#2025-10-29|6448.20
#2025-10-30|6623.99
#2025-10-31|6596.83
#2025-11-03|6647.23
#2025-11-04|6456.00
#2025-11-05|6441.66
#2025-11-06|6424.47
#2025-11-07|6390.66
#2025-11-10|6525.99
#2025-11-11|6568.11
#2025-11-12|6597.23
#2025-11-13|6547.94
#2025-11-14|6540.72
#2025-11-17|6297.91
#2025-11-18|6199.45
#2025-11-19|6009.04
#2025-11-20|6078.79
#2025-11-21|6022.11
#2025-11-24|6201.24
#2025-11-25|6136.32
#2025-11-26|6161.43
#2025-11-27|6208.42
#2025-11-28|6252.32
#2025-12-01|6329.28
#2025-12-02|6418.82
#2025-12-03|6557.04
#2025-12-04|6633.52
#2025-12-05|6561.83
#2025-12-08|6569.91
#2025-12-09|6583.20
#2025-12-10|6568.86
#2025-12-11|6630.24
#2025-12-12|6321.91
#2025-12-15|6321.27
#2025-12-16|6318.90
#2025-12-17|6118.11
#2025-12-18|6192.58
#2025-12-19|6108.38
#2025-12-22|6104.25
#2025-12-23|6129.26
#2025-12-24|6137.03
#2025-12-25|6137.03
#2025-12-26|6137.03
#2025-12-29|6119.95
#2025-12-30|6112.19
#2025-12-31|6102.16
#2026-01-01|6102.16
#2026-01-02|6116.83
#2026-01-05|6053.06
#2026-01-06|5983.62
#2026-01-07|6094.64
#2026-01-08|5873.41
#2026-01-09|5915.78
#2026-01-12|5912.41
#2026-01-13|5852.12
#2026-01-14|5915.37
#2026-01-15|5863.84
#2026-01-16|5820.24
#2026-01-19|5775.15
#2026-01-20|5646.55
#2026-01-21|5626.51
#2026-01-22|5703.88
#2026-01-23|5694.48
#2026-01-26|5836.60
#2026-01-27|5859.27
#2026-01-28|5644.47
#2026-01-29|5535.28
#2026-01-30|5471.17
#2026-02-02|5477.38
#2026-02-03|5413.79
#2026-02-04|5464.56
#2026-02-05|5460.65
#2026-02-06|5519.64
#2026-02-09|5644.61
#2026-02-10|5688.09
#2026-02-11|5618.92
#2026-02-12|5367.18
#2026-02-13|5434.62
#2026-02-16|5395.58
#2026-02-17|5333.04
#2026-02-18|5409.90
#2026-02-19|5390.15
#2026-02-20|5432.76
#2026-02-23|5362.32
#2026-02-24|5454.72
#2026-02-25|5535.15
#2026-02-26|5579.73
#2026-02-27|5611.90
#2026-03-02|5495.24
#2026-03-03|5455.80
#2026-03-04|5548.92
#2026-03-05|5481.41
#2026-03-06|5419.44
#2026-03-09|5484.93
#2026-03-10|5540.88
#2026-03-11|5512.46
#2026-03-12|5590.50
#2026-03-13|5538.15
#2026-03-16|5571.54
#2026-03-17|5698.84
#2026-03-18|5432.20
#2026-03-19|5385.22
#2026-03-20|5326.97
#2026-03-23|5365.28
#2026-03-24|5374.78
#2026-03-25|5454.17
#2026-03-26|5476.38
#2026-03-27|5275.50
#2026-03-30|5257.91
#2026-03-31|5286.08
#2026-04-01|5412.46
#2026-04-02|5389.00