Table Data - Nasdaq Switzerland Technology Net Total Return Index
| Title | Nasdaq Switzerland Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCH10N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:43 PM CDT |
| Notes | For more information about this series, see: NQCH10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 773.55 |
| 2001-10-01 | 736.60 |
| 2001-10-02 | 737.34 |
| 2001-10-03 | 681.47 |
| 2001-10-04 | 688.56 |
| 2001-10-05 | 677.03 |
| 2001-10-08 | 639.11 |
| 2001-10-09 | 651.12 |
| 2001-10-10 | 664.34 |
| 2001-10-11 | 687.95 |
| 2001-10-12 | 718.54 |
| 2001-10-15 | 705.88 |
| 2001-10-16 | 731.24 |
| 2001-10-17 | 764.28 |
| 2001-10-18 | 729.99 |
| 2001-10-19 | 735.30 |
| 2001-10-22 | 749.54 |
| 2001-10-23 | 776.42 |
| 2001-10-24 | 810.57 |
| 2001-10-25 | 815.27 |
| 2001-10-26 | 814.40 |
| 2001-10-29 | 835.10 |
| 2001-10-30 | 820.09 |
| 2001-10-31 | 829.55 |
| 2001-11-01 | 837.62 |
| 2001-11-02 | 839.89 |
| 2001-11-05 | 844.65 |
| 2001-11-06 | 861.26 |
| 2001-11-07 | 881.86 |
| 2001-11-08 | 916.02 |
| 2001-11-09 | 925.56 |
| 2001-11-12 | 902.94 |
| 2001-11-13 | 954.24 |
| 2001-11-14 | 973.47 |
| 2001-11-15 | 1005.42 |
| 2001-11-16 | 1041.11 |
| 2001-11-19 | 1057.95 |
| 2001-11-20 | 1037.95 |
| 2001-11-21 | 1011.11 |
| 2001-11-22 | . |
| 2001-11-23 | 1009.76 |
| 2001-11-26 | 1034.03 |
| 2001-11-27 | 1055.46 |
| 2001-11-28 | 1053.59 |
| 2001-11-29 | 1016.87 |
| 2001-11-30 | 1038.88 |
| 2001-12-03 | 1031.82 |
| 2001-12-04 | 1045.00 |
| 2001-12-05 | 1099.90 |
| 2001-12-06 | 1153.09 |
| 2001-12-07 | 1186.32 |
| 2001-12-10 | 1173.97 |
| 2001-12-11 | 1179.08 |
| 2001-12-12 | 1155.66 |
| 2001-12-13 | 1112.44 |
| 2001-12-14 | 1112.11 |
| 2001-12-17 | 1145.63 |
| 2001-12-18 | 1176.91 |
| 2001-12-19 | 1120.63 |
| 2001-12-20 | 1120.89 |
| 2001-12-21 | 1075.67 |
| 2001-12-24 | 1052.55 |
| 2001-12-25 | . |
| 2001-12-26 | 1052.36 |
| 2001-12-27 | 1098.87 |
| 2001-12-28 | 1095.49 |
| 2001-12-31 | 1107.70 |
| 2002-01-01 | . |
| 2002-01-02 | 1138.94 |
| 2002-01-03 | 1188.58 |
| 2002-01-04 | 1244.95 |
| 2002-01-07 | 1242.48 |
| 2002-01-08 | 1212.58 |
| 2002-01-09 | 1252.06 |
| 2002-01-10 | 1230.12 |
| 2002-01-11 | 1216.31 |
| 2002-01-14 | 1129.86 |
| 2002-01-15 | 1129.51 |
| 2002-01-16 | 1116.49 |
| 2002-01-17 | 1124.39 |
| 2002-01-18 | 1083.67 |
| 2002-01-21 | . |
| 2002-01-22 | 1055.18 |
| 2002-01-23 | 1131.27 |
| 2002-01-24 | 1159.45 |
| 2002-01-25 | 1166.25 |
| 2002-01-28 | 1130.27 |
| 2002-01-29 | 1093.34 |
| 2002-01-30 | 1106.38 |
| 2002-01-31 | 1147.79 |
| 2002-02-01 | 1144.29 |
| 2002-02-04 | 1120.03 |
| 2002-02-05 | 1120.23 |
| 2002-02-06 | 1098.23 |
| 2002-02-07 | 1097.57 |
| 2002-02-08 | 1105.00 |
| 2002-02-11 | 1141.31 |
| 2002-02-12 | 1148.63 |
| 2002-02-13 | 1168.51 |
| 2002-02-14 | 1165.38 |
| 2002-02-15 | 1171.91 |
| 2002-02-18 | . |
| 2002-02-19 | 1114.67 |
| 2002-02-20 | 1100.00 |
| 2002-02-21 | 1119.84 |
| 2002-02-22 | 1098.22 |
| 2002-02-25 | 1112.07 |
| 2002-02-26 | 1116.08 |
| 2002-02-27 | 1108.30 |
| 2002-02-28 | 1124.75 |
| 2002-03-01 | 1155.19 |
| 2002-03-04 | 1209.06 |
| 2002-03-05 | 1204.74 |
| 2002-03-06 | 1187.98 |
| 2002-03-07 | 1213.69 |
| 2002-03-08 | 1235.50 |
| 2002-03-11 | 1218.76 |
| 2002-03-12 | 1184.53 |
| 2002-03-13 | 1201.16 |
| 2002-03-14 | 1272.10 |
| 2002-03-15 | 1289.62 |
| 2002-03-18 | 1293.12 |
| 2002-03-19 | 1283.68 |
| 2002-03-20 | 1294.85 |
| 2002-03-21 | 1289.10 |
| 2002-03-22 | 1284.26 |
| 2002-03-25 | 1271.41 |
| 2002-03-26 | 1272.58 |
| 2002-03-27 | 1280.88 |
| 2002-03-28 | 1287.60 |
| 2002-03-29 | . |
| 2002-04-01 | 1302.47 |
| 2002-04-02 | 1290.81 |
| 2002-04-03 | 1287.12 |
| 2002-04-04 | 1258.90 |
| 2002-04-05 | 1270.14 |
| 2002-04-08 | 1238.04 |
| 2002-04-09 | 1228.80 |
| 2002-04-10 | 1227.23 |
| 2002-04-11 | 1259.84 |
| 2002-04-12 | 1220.97 |
| 2002-04-15 | 1206.91 |
| 2002-04-16 | 1261.11 |
| 2002-04-17 | 1298.70 |
| 2002-04-18 | 1260.36 |
| 2002-04-19 | 1248.01 |
| 2002-04-22 | 1211.93 |
| 2002-04-23 | 1235.25 |
| 2002-04-24 | 1257.47 |
| 2002-04-25 | 1254.95 |
| 2002-04-26 | 1270.81 |
| 2002-04-29 | 1264.70 |
| 2002-04-30 | 1272.48 |
| 2002-05-01 | 1284.77 |
| 2002-05-02 | 1267.50 |
| 2002-05-03 | 1270.50 |
| 2002-05-06 | 1274.62 |
| 2002-05-07 | 1212.31 |
| 2002-05-08 | 1264.36 |
| 2002-05-09 | 1282.51 |
| 2002-05-10 | 1291.30 |
| 2002-05-13 | 1262.69 |
| 2002-05-14 | 1279.48 |
| 2002-05-15 | 1301.78 |
| 2002-05-16 | 1312.34 |
| 2002-05-17 | 1374.25 |
| 2002-05-20 | 1368.39 |
| 2002-05-21 | 1333.20 |
| 2002-05-22 | 1304.05 |
| 2002-05-23 | 1265.59 |
| 2002-05-24 | 1269.99 |
| 2002-05-27 | . |
| 2002-05-28 | 1266.31 |
| 2002-05-29 | 1263.89 |
| 2002-05-30 | 1263.04 |
| 2002-05-31 | 1264.43 |
| 2002-06-03 | 1248.33 |
| 2002-06-04 | 1203.10 |
| 2002-06-05 | 1217.11 |
| 2002-06-06 | 1239.79 |
| 2002-06-07 | 1196.73 |
| 2002-06-10 | 1218.68 |
| 2002-06-11 | 1210.71 |
| 2002-06-12 | 1138.32 |
| 2002-06-13 | 1142.00 |
| 2002-06-14 | 1087.86 |
| 2002-06-17 | 1117.39 |
| 2002-06-18 | 1116.24 |
| 2002-06-19 | 1123.61 |
| 2002-06-20 | 1119.86 |
| 2002-06-21 | 1098.39 |
| 2002-06-24 | 1088.76 |
| 2002-06-25 | 1110.07 |
| 2002-06-26 | 1115.81 |
| 2002-06-27 | 1137.07 |
| 2002-06-28 | 1184.48 |
| 2002-07-01 | 1174.70 |
| 2002-07-02 | 1095.07 |
| 2002-07-03 | 1076.75 |
| 2002-07-04 | . |
| 2002-07-05 | 1151.26 |
| 2002-07-08 | 1171.76 |
| 2002-07-09 | 1155.08 |
| 2002-07-10 | 1132.85 |
| 2002-07-11 | 1078.45 |
| 2002-07-12 | 1096.74 |
| 2002-07-15 | 1087.56 |
| 2002-07-16 | 1078.66 |
| 2002-07-17 | 1110.33 |
| 2002-07-18 | 1143.63 |
| 2002-07-19 | 1098.88 |
| 2002-07-22 | 1060.15 |
| 2002-07-23 | 1030.80 |
| 2002-07-24 | 929.60 |
| 2002-07-25 | 980.65 |
| 2002-07-26 | 984.38 |
| 2002-07-29 | 985.28 |
| 2002-07-30 | 996.28 |
| 2002-07-31 | 1002.16 |
| 2002-08-01 | 962.20 |
| 2002-08-02 | 923.94 |
| 2002-08-05 | 872.26 |
| 2002-08-06 | 883.17 |
| 2002-08-07 | 871.83 |
| 2002-08-08 | 851.02 |
| 2002-08-09 | 850.04 |
| 2002-08-12 | 829.25 |
| 2002-08-13 | 819.44 |
| 2002-08-14 | 820.55 |
| 2002-08-15 | 858.82 |
| 2002-08-16 | 877.16 |
| 2002-08-19 | 916.94 |
| 2002-08-20 | 881.80 |
| 2002-08-21 | 851.36 |
| 2002-08-22 | 844.94 |
| 2002-08-23 | 858.70 |
| 2002-08-26 | 869.99 |
| 2002-08-27 | 879.76 |
| 2002-08-28 | 880.02 |
| 2002-08-29 | 857.89 |
| 2002-08-30 | 832.22 |
| 2002-09-02 | . |
| 2002-09-03 | 829.07 |
| 2002-09-04 | 794.27 |
| 2002-09-05 | 748.89 |
| 2002-09-06 | 762.59 |
| 2002-09-09 | 754.35 |
| 2002-09-10 | 757.68 |
| 2002-09-11 | 765.24 |
| 2002-09-12 | 735.10 |
| 2002-09-13 | 681.31 |
| 2002-09-16 | 688.89 |
| 2002-09-17 | 686.35 |
| 2002-09-18 | 665.36 |
| 2002-09-19 | 617.71 |
| 2002-09-20 | 603.05 |
| 2002-09-23 | 577.31 |
| 2002-09-24 | 576.76 |
| 2002-09-25 | 613.64 |
| 2002-09-26 | 655.97 |
| 2002-09-27 | 646.94 |
| 2002-09-30 | 612.52 |
| 2002-10-01 | 584.55 |
| 2002-10-02 | 543.54 |
| 2002-10-03 | 522.14 |
| 2002-10-04 | 483.16 |
| 2002-10-07 | 496.46 |
| 2002-10-08 | 475.22 |
| 2002-10-09 | 498.35 |
| 2002-10-10 | 498.69 |
| 2002-10-11 | 570.88 |
| 2002-10-14 | 559.24 |
| 2002-10-15 | 635.35 |
| 2002-10-16 | 607.84 |
| 2002-10-17 | 648.24 |
| 2002-10-18 | 660.62 |
| 2002-10-21 | 688.29 |
| 2002-10-22 | 678.12 |
| 2002-10-23 | 683.11 |
| 2002-10-24 | 680.46 |
| 2002-10-25 | 678.31 |
| 2002-10-28 | 687.92 |
| 2002-10-29 | 639.57 |
| 2002-10-30 | 703.77 |
| 2002-10-31 | 728.63 |
| 2002-11-01 | 762.31 |
| 2002-11-04 | 820.68 |
| 2002-11-05 | 811.52 |
| 2002-11-06 | 786.34 |
| 2002-11-07 | 751.59 |
| 2002-11-08 | 740.61 |
| 2002-11-11 | 743.65 |
| 2002-11-12 | 755.15 |
| 2002-11-13 | 751.65 |
| 2002-11-14 | 761.37 |
| 2002-11-15 | 798.21 |
| 2002-11-18 | 809.28 |
| 2002-11-19 | 779.16 |
| 2002-11-20 | 759.61 |
| 2002-11-21 | 809.60 |
| 2002-11-22 | 844.43 |
| 2002-11-25 | 838.78 |
| 2002-11-26 | 815.72 |
| 2002-11-27 | 854.02 |
| 2002-11-28 | . |
| 2002-11-29 | 850.62 |
| 2002-12-02 | 856.91 |
| 2002-12-03 | 838.20 |
| 2002-12-04 | 806.91 |
| 2002-12-05 | 767.88 |
| 2002-12-06 | 755.76 |
| 2002-12-09 | 757.24 |
| 2002-12-10 | 743.11 |
| 2002-12-11 | 776.86 |
| 2002-12-12 | 797.56 |
| 2002-12-13 | 774.43 |
| 2002-12-16 | 774.12 |
| 2002-12-17 | 758.70 |
| 2002-12-18 | 712.21 |
| 2002-12-19 | 679.68 |
| 2002-12-20 | 670.20 |
| 2002-12-23 | 675.49 |
| 2002-12-24 | 680.24 |
| 2002-12-25 | . |
| 2002-12-26 | 681.30 |
| 2002-12-27 | 669.13 |
| 2002-12-30 | 678.42 |
| 2002-12-31 | 683.28 |
| 2003-01-01 | . |
| 2003-01-02 | 674.26 |
| 2003-01-03 | 701.73 |
| 2003-01-06 | 739.82 |
| 2003-01-07 | 749.88 |
| 2003-01-08 | 727.63 |
| 2003-01-09 | 740.56 |
| 2003-01-10 | 769.42 |
| 2003-01-13 | 801.86 |
| 2003-01-14 | 780.73 |
| 2003-01-15 | 750.10 |
| 2003-01-16 | 761.92 |
| 2003-01-17 | 739.49 |
| 2003-01-20 | . |
| 2003-01-21 | 722.77 |
| 2003-01-22 | 753.06 |
| 2003-01-23 | 755.79 |
| 2003-01-24 | 738.32 |
| 2003-01-27 | 725.41 |
| 2003-01-28 | 732.73 |
| 2003-01-29 | 720.61 |
| 2003-01-30 | 736.38 |
| 2003-01-31 | 736.77 |
| 2003-02-03 | 748.83 |
| 2003-02-04 | 733.70 |
| 2003-02-05 | 732.60 |
| 2003-02-06 | 734.90 |
| 2003-02-07 | 726.55 |
| 2003-02-10 | 687.07 |
| 2003-02-11 | 705.76 |
| 2003-02-12 | 727.90 |
| 2003-02-13 | 728.80 |
| 2003-02-14 | 733.66 |
| 2003-02-17 | . |
| 2003-02-18 | 762.61 |
| 2003-02-19 | 776.37 |
| 2003-02-20 | 782.03 |
| 2003-02-21 | 760.73 |
| 2003-02-24 | 769.36 |
| 2003-02-25 | 778.16 |
| 2003-02-26 | 770.65 |
| 2003-02-27 | 764.37 |
| 2003-02-28 | 786.42 |
| 2003-03-03 | 807.57 |
| 2003-03-04 | 763.52 |
| 2003-03-05 | 741.51 |
| 2003-03-06 | 738.34 |
| 2003-03-07 | 719.80 |
| 2003-03-10 | 716.23 |
| 2003-03-11 | 733.13 |
| 2003-03-12 | 718.48 |
| 2003-03-13 | 744.53 |
| 2003-03-14 | 764.30 |
| 2003-03-17 | 781.19 |
| 2003-03-18 | 786.61 |
| 2003-03-19 | 791.77 |
| 2003-03-20 | 790.23 |
| 2003-03-21 | 798.39 |
| 2003-03-24 | 775.77 |
| 2003-03-25 | 772.65 |
| 2003-03-26 | 778.95 |
| 2003-03-27 | 752.48 |
| 2003-03-28 | 740.08 |
| 2003-03-31 | 746.21 |
| 2003-04-01 | 748.81 |
| 2003-04-02 | 787.66 |
| 2003-04-03 | 803.13 |
| 2003-04-04 | 799.76 |
| 2003-04-07 | 807.94 |
| 2003-04-08 | 794.43 |
| 2003-04-09 | 804.95 |
| 2003-04-10 | 766.91 |
| 2003-04-11 | 774.87 |
| 2003-04-14 | 780.88 |
| 2003-04-15 | 761.88 |
| 2003-04-16 | 788.08 |
| 2003-04-17 | 802.76 |
| 2003-04-18 | . |
| 2003-04-21 | 794.94 |
| 2003-04-22 | 820.21 |
| 2003-04-23 | 835.40 |
| 2003-04-24 | 832.60 |
| 2003-04-25 | 817.07 |
| 2003-04-28 | 833.24 |
| 2003-04-29 | 845.50 |
| 2003-04-30 | 861.57 |
| 2003-05-01 | 871.69 |
| 2003-05-02 | 875.64 |
| 2003-05-05 | 883.84 |
| 2003-05-06 | 910.30 |
| 2003-05-07 | 920.10 |
| 2003-05-08 | 874.22 |
| 2003-05-09 | 875.17 |
| 2003-05-12 | 878.49 |
| 2003-05-13 | 894.74 |
| 2003-05-14 | 871.55 |
| 2003-05-15 | 874.70 |
| 2003-05-16 | 897.83 |
| 2003-05-19 | 900.46 |
| 2003-05-20 | 885.48 |
| 2003-05-21 | 877.38 |
| 2003-05-22 | 879.55 |
| 2003-05-23 | 885.47 |
| 2003-05-26 | . |
| 2003-05-27 | 893.67 |
| 2003-05-28 | 909.38 |
| 2003-05-29 | 914.84 |
| 2003-05-30 | 947.03 |
| 2003-06-02 | 957.56 |
| 2003-06-03 | 910.63 |
| 2003-06-04 | 933.40 |
| 2003-06-05 | 952.08 |
| 2003-06-06 | 951.78 |
| 2003-06-09 | 961.37 |
| 2003-06-10 | 920.95 |
| 2003-06-11 | 944.10 |
| 2003-06-12 | 888.89 |
| 2003-06-13 | 877.25 |
| 2003-06-16 | 912.40 |
| 2003-06-17 | 897.92 |
| 2003-06-18 | 867.06 |
| 2003-06-19 | 843.59 |
| 2003-06-20 | 856.32 |
| 2003-06-23 | 864.46 |
| 2003-06-24 | 842.05 |
| 2003-06-25 | 852.09 |
| 2003-06-26 | 854.19 |
| 2003-06-27 | 862.91 |
| 2003-06-30 | 836.81 |
| 2003-07-01 | 828.35 |
| 2003-07-02 | 853.08 |
| 2003-07-03 | 848.71 |
| 2003-07-04 | . |
| 2003-07-07 | 898.12 |
| 2003-07-08 | 901.92 |
| 2003-07-09 | 716.53 |
| 2003-07-10 | 694.10 |
| 2003-07-11 | 694.02 |
| 2003-07-14 | 702.42 |
| 2003-07-15 | 704.50 |
| 2003-07-16 | 725.40 |
| 2003-07-17 | 726.78 |
| 2003-07-18 | 707.11 |
| 2003-07-21 | 724.39 |
| 2003-07-22 | 727.54 |
| 2003-07-23 | 722.69 |
| 2003-07-24 | 725.26 |
| 2003-07-25 | 740.82 |
| 2003-07-28 | 733.12 |
| 2003-07-29 | 723.94 |
| 2003-07-30 | 723.81 |
| 2003-07-31 | 715.74 |
| 2003-08-01 | 713.81 |
| 2003-08-04 | 726.99 |
| 2003-08-05 | 745.45 |
| 2003-08-06 | 753.32 |
| 2003-08-07 | 745.73 |
| 2003-08-08 | 753.95 |
| 2003-08-11 | 751.31 |
| 2003-08-12 | 761.61 |
| 2003-08-13 | 763.77 |
| 2003-08-14 | 763.50 |
| 2003-08-15 | 775.66 |
| 2003-08-18 | 781.06 |
| 2003-08-19 | 792.73 |
| 2003-08-20 | 794.01 |
| 2003-08-21 | 806.80 |
| 2003-08-22 | 807.41 |
| 2003-08-25 | 799.04 |
| 2003-08-26 | 773.15 |
| 2003-08-27 | 794.23 |
| 2003-08-28 | 807.21 |
| 2003-08-29 | 838.32 |
| 2003-09-01 | . |
| 2003-09-02 | 849.56 |
| 2003-09-03 | 865.33 |
| 2003-09-04 | 864.51 |
| 2003-09-05 | 858.38 |
| 2003-09-08 | 879.25 |
| 2003-09-09 | 884.09 |
| 2003-09-10 | 878.47 |
| 2003-09-11 | 841.45 |
| 2003-09-12 | 833.07 |
| 2003-09-15 | 837.26 |
| 2003-09-16 | 852.69 |
| 2003-09-17 | 880.07 |
| 2003-09-18 | 892.46 |
| 2003-09-19 | 873.68 |
| 2003-09-22 | 854.18 |
| 2003-09-23 | 840.23 |
| 2003-09-24 | 847.76 |
| 2003-09-25 | 836.49 |
| 2003-09-26 | 838.14 |
| 2003-09-29 | 840.94 |
| 2003-09-30 | 863.11 |
| 2003-10-01 | 847.08 |
| 2003-10-02 | 876.85 |
| 2003-10-03 | 890.30 |
| 2003-10-06 | 916.21 |
| 2003-10-07 | 931.74 |
| 2003-10-08 | 936.20 |
| 2003-10-09 | 963.19 |
| 2003-10-10 | 984.11 |
| 2003-10-13 | 979.37 |
| 2003-10-14 | 955.31 |
| 2003-10-15 | 1007.23 |
| 2003-10-16 | 1033.52 |
| 2003-10-17 | 1042.44 |
| 2003-10-20 | 1024.86 |
| 2003-10-21 | 1018.88 |
| 2003-10-22 | 1073.13 |
| 2003-10-23 | 1081.66 |
| 2003-10-24 | 1078.41 |
| 2003-10-27 | 1071.82 |
| 2003-10-28 | 1091.67 |
| 2003-10-29 | 1132.46 |
| 2003-10-30 | 1094.76 |
| 2003-10-31 | 1105.94 |
| 2003-11-03 | 1114.23 |
| 2003-11-04 | 1101.34 |
| 2003-11-05 | 1076.81 |
| 2003-11-06 | 1074.72 |
| 2003-11-07 | 1108.94 |
| 2003-11-10 | 1104.03 |
| 2003-11-11 | 1087.59 |
| 2003-11-12 | 1116.61 |
| 2003-11-13 | 1143.32 |
| 2003-11-14 | 1132.47 |
| 2003-11-17 | 1100.97 |
| 2003-11-18 | 1134.07 |
| 2003-11-19 | 1125.34 |
| 2003-11-20 | 1123.64 |
| 2003-11-21 | 1126.40 |
| 2003-11-24 | 1120.28 |
| 2003-11-25 | 1154.13 |
| 2003-11-26 | 1189.28 |
| 2003-11-27 | . |
| 2003-11-28 | 1219.79 |
| 2003-12-01 | 1206.56 |
| 2003-12-02 | 1188.41 |
| 2003-12-03 | 1199.83 |
| 2003-12-04 | 1217.85 |
| 2003-12-05 | 1229.69 |
| 2003-12-08 | 1206.56 |
| 2003-12-09 | 1168.37 |
| 2003-12-10 | 1157.35 |
| 2003-12-11 | 1179.86 |
| 2003-12-12 | 1199.80 |
| 2003-12-15 | 1200.61 |
| 2003-12-16 | 1187.99 |
| 2003-12-17 | 1144.31 |
| 2003-12-18 | 1172.10 |
| 2003-12-19 | 1164.44 |
| 2003-12-22 | 1160.48 |
| 2003-12-23 | 1169.55 |
| 2003-12-24 | 1177.23 |
| 2003-12-25 | . |
| 2003-12-26 | 1174.97 |
| 2003-12-29 | 1173.89 |
| 2003-12-30 | 1192.58 |
| 2003-12-31 | 1200.34 |
| 2004-01-01 | . |
| 2004-01-02 | 1197.83 |
| 2004-01-05 | 1244.58 |
| 2004-01-06 | 1245.96 |
| 2004-01-07 | 1233.47 |
| 2004-01-08 | 1292.46 |
| 2004-01-09 | 1309.01 |
| 2004-01-12 | 1287.04 |
| 2004-01-13 | 1305.30 |
| 2004-01-14 | 1303.02 |
| 2004-01-15 | 1303.18 |
| 2004-01-16 | 1309.02 |
| 2004-01-19 | . |
| 2004-01-20 | 1363.82 |
| 2004-01-21 | 1325.23 |
| 2004-01-22 | 1324.71 |
| 2004-01-23 | 1333.25 |
| 2004-01-26 | 1329.15 |
| 2004-01-27 | 1349.65 |
| 2004-01-28 | 1367.67 |
| 2004-01-29 | 1315.34 |
| 2004-01-30 | 1342.79 |
| 2004-02-02 | 1349.65 |
| 2004-02-03 | 1365.58 |
| 2004-02-04 | 1337.50 |
| 2004-02-05 | 1338.03 |
| 2004-02-06 | 1382.63 |
| 2004-02-09 | 1406.18 |
| 2004-02-10 | 1415.39 |
| 2004-02-11 | 1436.39 |
| 2004-02-12 | 1442.77 |
| 2004-02-13 | 1436.57 |
| 2004-02-16 | . |
| 2004-02-17 | 1457.68 |
| 2004-02-18 | 1462.16 |
| 2004-02-19 | 1454.86 |
| 2004-02-20 | 1447.27 |
| 2004-02-23 | 1442.99 |
| 2004-02-24 | 1413.76 |
| 2004-02-25 | 1380.19 |
| 2004-02-26 | 1365.76 |
| 2004-02-27 | 1359.01 |
| 2004-03-01 | 1400.83 |
| 2004-03-02 | 1396.53 |
| 2004-03-03 | 1375.57 |
| 2004-03-04 | 1388.83 |
| 2004-03-05 | 1398.08 |
| 2004-03-08 | 1386.20 |
| 2004-03-09 | 1362.64 |
| 2004-03-10 | 1319.76 |
| 2004-03-11 | 1281.83 |
| 2004-03-12 | 1281.85 |
| 2004-03-15 | 1249.60 |
| 2004-03-16 | 1275.72 |
| 2004-03-17 | 1291.28 |
| 2004-03-18 | 1284.20 |
| 2004-03-19 | 1267.76 |
| 2004-03-22 | 1234.31 |
| 2004-03-23 | 1239.85 |
| 2004-03-24 | 1237.41 |
| 2004-03-25 | 1264.01 |
| 2004-03-26 | 1269.80 |
| 2004-03-29 | 1286.42 |
| 2004-03-30 | 1281.97 |
| 2004-03-31 | 1300.75 |
| 2004-04-01 | 1328.52 |
| 2004-04-02 | 1328.44 |
| 2004-04-05 | 1299.40 |
| 2004-04-06 | 1304.51 |
| 2004-04-07 | 1329.27 |
| 2004-04-08 | 1356.64 |
| 2004-04-09 | . |
| 2004-04-12 | 1354.79 |
| 2004-04-13 | 1342.09 |
| 2004-04-14 | 1346.53 |
| 2004-04-15 | 1326.22 |
| 2004-04-16 | 1330.45 |
| 2004-04-19 | 1328.46 |
| 2004-04-20 | 1338.66 |
| 2004-04-21 | 1328.07 |
| 2004-04-22 | 1337.47 |
| 2004-04-23 | 1318.35 |
| 2004-04-26 | 1318.33 |
| 2004-04-27 | 1326.12 |
| 2004-04-28 | 1282.10 |
| 2004-04-29 | 1261.01 |
| 2004-04-30 | 1269.61 |
| 2004-05-03 | 1285.74 |
| 2004-05-04 | 1299.46 |
| 2004-05-05 | 1290.79 |
| 2004-05-06 | 1253.85 |
| 2004-05-07 | 1246.53 |
| 2004-05-10 | 1194.42 |
| 2004-05-11 | 1193.56 |
| 2004-05-12 | 1227.93 |
| 2004-05-13 | 1224.67 |
| 2004-05-14 | 1207.83 |
| 2004-05-17 | 1192.34 |
| 2004-05-18 | 1215.33 |
| 2004-05-19 | 1249.01 |
| 2004-05-20 | 1236.89 |
| 2004-05-21 | 1255.19 |
| 2004-05-24 | 1267.05 |
| 2004-05-25 | 1276.72 |
| 2004-05-26 | 1280.52 |
| 2004-05-27 | 1317.82 |
| 2004-05-28 | 1303.69 |
| 2004-05-31 | . |
| 2004-06-01 | 1273.32 |
| 2004-06-02 | 1302.68 |
| 2004-06-03 | 1331.79 |
| 2004-06-04 | 1359.14 |
| 2004-06-07 | 1390.03 |
| 2004-06-08 | 1391.78 |
| 2004-06-09 | 1364.07 |
| 2004-06-10 | 1378.61 |
| 2004-06-11 | . |
| 2004-06-14 | 1341.37 |
| 2004-06-15 | 1324.39 |
| 2004-06-16 | 1322.32 |
| 2004-06-17 | 1329.37 |
| 2004-06-18 | 1336.70 |
| 2004-06-21 | 1322.82 |
| 2004-06-22 | 1318.17 |
| 2004-06-23 | 1333.17 |
| 2004-06-24 | 1369.32 |
| 2004-06-25 | 1348.83 |
| 2004-06-28 | 1361.44 |
| 2004-06-29 | 1326.19 |
| 2004-06-30 | 1339.86 |
| 2004-07-01 | 1354.44 |
| 2004-07-02 | 1357.58 |
| 2004-07-05 | . |
| 2004-07-06 | 1326.79 |
| 2004-07-07 | 1328.99 |
| 2004-07-08 | 1311.21 |
| 2004-07-09 | 1310.76 |
| 2004-07-12 | 1309.98 |
| 2004-07-13 | 1288.69 |
| 2004-07-14 | 1267.01 |
| 2004-07-15 | 1258.04 |
| 2004-07-16 | 1287.65 |
| 2004-07-19 | 1271.42 |
| 2004-07-20 | 1271.60 |
| 2004-07-21 | 1283.33 |
| 2004-07-22 | 1293.02 |
| 2004-07-23 | 1287.70 |
| 2004-07-26 | 1277.28 |
| 2004-07-27 | 1258.28 |
| 2004-07-28 | 1243.96 |
| 2004-07-29 | 1261.19 |
| 2004-07-30 | 1246.86 |
| 2004-08-02 | 1261.21 |
| 2004-08-03 | 1296.91 |
| 2004-08-04 | 1284.59 |
| 2004-08-05 | 1290.64 |
| 2004-08-06 | 1253.80 |
| 2004-08-09 | 1238.05 |
| 2004-08-10 | 1265.49 |
| 2004-08-11 | 1226.75 |
| 2004-08-12 | 1180.43 |
| 2004-08-13 | 1203.46 |
| 2004-08-16 | 1221.16 |
| 2004-08-17 | 1238.78 |
| 2004-08-18 | 1249.35 |
| 2004-08-19 | 1253.24 |
| 2004-08-20 | 1250.58 |
| 2004-08-23 | 1253.62 |
| 2004-08-24 | 1265.98 |
| 2004-08-25 | 1267.41 |
| 2004-08-26 | 1266.01 |
| 2004-08-27 | 1244.67 |
| 2004-08-30 | 1247.38 |
| 2004-08-31 | 1238.61 |
| 2004-09-01 | 1253.89 |
| 2004-09-02 | 1265.26 |
| 2004-09-03 | 1251.64 |
| 2004-09-06 | . |
| 2004-09-07 | 1279.75 |
| 2004-09-08 | 1268.43 |
| 2004-09-09 | 1275.28 |
| 2004-09-10 | 1314.76 |
| 2004-09-13 | 1342.28 |
| 2004-09-14 | 1327.70 |
| 2004-09-15 | 1289.94 |
| 2004-09-16 | 1300.54 |
| 2004-09-17 | 1306.28 |
| 2004-09-20 | 1307.69 |
| 2004-09-21 | 1317.15 |
| 2004-09-22 | 1291.26 |
| 2004-09-23 | 1289.47 |
| 2004-09-24 | 1285.74 |
| 2004-09-27 | 1271.04 |
| 2004-09-28 | 1288.12 |
| 2004-09-29 | 1308.22 |
| 2004-09-30 | 1337.77 |
| 2004-10-01 | 1353.77 |
| 2004-10-04 | 1365.05 |
| 2004-10-05 | 1359.23 |
| 2004-10-06 | 1352.15 |
| 2004-10-07 | 1360.39 |
| 2004-10-08 | 1352.42 |
| 2004-10-11 | 1322.47 |
| 2004-10-12 | 1312.03 |
| 2004-10-13 | 1256.79 |
| 2004-10-14 | 1261.95 |
| 2004-10-15 | 1261.72 |
| 2004-10-18 | 1270.73 |
| 2004-10-19 | 1313.76 |
| 2004-10-20 | 1323.65 |
| 2004-10-21 | 1314.43 |
| 2004-10-22 | 1310.99 |
| 2004-10-25 | 1327.76 |
| 2004-10-26 | 1341.65 |
| 2004-10-27 | 1336.82 |
| 2004-10-28 | 1355.40 |
| 2004-10-29 | 1339.75 |
| 2004-11-01 | 1333.11 |
| 2004-11-02 | 1336.48 |
| 2004-11-03 | 1372.52 |
| 2004-11-04 | 1390.21 |
| 2004-11-05 | 1388.40 |
| 2004-11-08 | 1386.19 |
| 2004-11-09 | 1387.15 |
| 2004-11-10 | 1404.06 |
| 2004-11-11 | 1414.47 |
| 2004-11-12 | 1442.66 |
| 2004-11-15 | 1450.76 |
| 2004-11-16 | 1436.30 |
| 2004-11-17 | 1468.71 |
| 2004-11-18 | 1461.62 |
| 2004-11-19 | 1485.72 |
| 2004-11-22 | 1451.52 |
| 2004-11-23 | 1478.21 |
| 2004-11-24 | 1481.95 |
| 2004-11-25 | . |
| 2004-11-26 | 1496.05 |
| 2004-11-29 | 1499.87 |
| 2004-11-30 | 1501.10 |
| 2004-12-01 | 1503.67 |
| 2004-12-02 | 1508.97 |
| 2004-12-03 | 1534.36 |
| 2004-12-06 | 1515.50 |
| 2004-12-07 | 1501.11 |
| 2004-12-08 | 1478.95 |
| 2004-12-09 | 1484.42 |
| 2004-12-10 | 1493.95 |
| 2004-12-13 | 1491.50 |
| 2004-12-14 | 1505.72 |
| 2004-12-15 | 1514.06 |
| 2004-12-16 | 1504.11 |
| 2004-12-17 | 1504.24 |
| 2004-12-20 | 1538.53 |
| 2004-12-21 | 1512.85 |
| 2004-12-22 | 1550.80 |
| 2004-12-23 | 1577.72 |
| 2004-12-24 | . |
| 2004-12-27 | 1579.07 |
| 2004-12-28 | 1584.92 |
| 2004-12-29 | 1601.96 |
| 2004-12-30 | 1621.86 |
| 2004-12-31 | 1616.51 |
| 2005-01-03 | 1599.63 |
| 2005-01-04 | 1565.21 |
| 2005-01-05 | 1519.28 |
| 2005-01-06 | 1486.62 |
| 2005-01-07 | 1453.11 |
| 2005-01-10 | 1456.37 |
| 2005-01-11 | 1474.42 |
| 2005-01-12 | 1478.08 |
| 2005-01-13 | 1476.62 |
| 2005-01-14 | 1488.73 |
| 2005-01-17 | . |
| 2005-01-18 | 1497.97 |
| 2005-01-19 | 1519.81 |
| 2005-01-20 | 1517.53 |
| 2005-01-21 | 1519.10 |
| 2005-01-24 | 1518.05 |
| 2005-01-25 | 1520.88 |
| 2005-01-26 | 1546.67 |
| 2005-01-27 | 1546.79 |
| 2005-01-28 | 1544.50 |
| 2005-01-31 | 1559.02 |
| 2005-02-01 | 1560.15 |
| 2005-02-02 | 1570.06 |
| 2005-02-03 | 1576.91 |
| 2005-02-04 | 1575.81 |
| 2005-02-07 | 1574.53 |
| 2005-02-08 | 1580.91 |
| 2005-02-09 | 1566.22 |
| 2005-02-10 | 1585.73 |
| 2005-02-11 | 1590.91 |
| 2005-02-14 | 1613.94 |
| 2005-02-15 | 1588.86 |
| 2005-02-16 | 1600.43 |
| 2005-02-17 | 1585.92 |
| 2005-02-18 | 1589.57 |
| 2005-02-21 | . |
| 2005-02-22 | 1623.65 |
| 2005-02-23 | 1592.49 |
| 2005-02-24 | 1585.68 |
| 2005-02-25 | 1615.59 |
| 2005-02-28 | 1641.22 |
| 2005-03-01 | 1624.11 |
| 2005-03-02 | 1601.31 |
| 2005-03-03 | 1588.37 |
| 2005-03-04 | 1593.08 |
| 2005-03-07 | 1570.25 |
| 2005-03-08 | 1585.47 |
| 2005-03-09 | 1588.67 |
| 2005-03-10 | 1591.09 |
| 2005-03-11 | 1595.94 |
| 2005-03-14 | 1584.35 |
| 2005-03-15 | 1563.00 |
| 2005-03-16 | 1564.49 |
| 2005-03-17 | 1559.22 |
| 2005-03-18 | 1546.54 |
| 2005-03-21 | 1526.57 |
| 2005-03-22 | 1530.65 |
| 2005-03-23 | 1481.87 |
| 2005-03-24 | 1487.29 |
| 2005-03-25 | . |
| 2005-03-28 | 1478.47 |
| 2005-03-29 | 1464.75 |
| 2005-03-30 | 1473.85 |
| 2005-03-31 | 1501.72 |
| 2005-04-01 | 1496.35 |
| 2005-04-04 | 1468.45 |
| 2005-04-05 | 1478.08 |
| 2005-04-06 | 1494.83 |
| 2005-04-07 | 1501.75 |
| 2005-04-08 | 1527.11 |
| 2005-04-11 | 1528.54 |
| 2005-04-12 | 1463.71 |
| 2005-04-13 | 1486.50 |
| 2005-04-14 | 1480.39 |
| 2005-04-15 | 1463.17 |
| 2005-04-18 | 1450.70 |
| 2005-04-19 | 1420.29 |
| 2005-04-20 | 1436.76 |
| 2005-04-21 | 1433.10 |
| 2005-04-22 | 1454.49 |
| 2005-04-25 | 1439.32 |
| 2005-04-26 | 1419.18 |
| 2005-04-27 | 1400.17 |
| 2005-04-28 | 1370.51 |
| 2005-04-29 | 1384.59 |
| 2005-05-02 | 1396.36 |
| 2005-05-03 | 1385.16 |
| 2005-05-04 | 1392.51 |
| 2005-05-05 | 1385.00 |
| 2005-05-06 | 1407.21 |
| 2005-05-09 | 1409.91 |
| 2005-05-10 | 1404.47 |
| 2005-05-11 | 1412.47 |
| 2005-05-12 | 1409.72 |
| 2005-05-13 | 1418.93 |
| 2005-05-16 | 1416.38 |
| 2005-05-17 | 1422.99 |
| 2005-05-18 | 1423.43 |
| 2005-05-19 | 1422.27 |
| 2005-05-20 | 1416.94 |
| 2005-05-23 | 1412.16 |
| 2005-05-24 | 1413.64 |
| 2005-05-25 | 1412.14 |
| 2005-05-26 | 1429.99 |
| 2005-05-27 | 1426.52 |
| 2005-05-30 | . |
| 2005-05-31 | 1412.83 |
| 2005-06-01 | 1410.69 |
| 2005-06-02 | 1397.61 |
| 2005-06-03 | 1401.38 |
| 2005-06-06 | 1398.21 |
| 2005-06-07 | 1400.07 |
| 2005-06-08 | 1393.07 |
| 2005-06-09 | 1375.99 |
| 2005-06-10 | 1389.18 |
| 2005-06-13 | 1387.97 |
| 2005-06-14 | 1403.48 |
| 2005-06-15 | 1403.23 |
| 2005-06-16 | 1428.16 |
| 2005-06-17 | 1422.58 |
| 2005-06-20 | 1413.68 |
| 2005-06-21 | 1415.30 |
| 2005-06-22 | 1437.11 |
| 2005-06-23 | 1446.87 |
| 2005-06-24 | 1452.61 |
| 2005-06-27 | 1449.55 |
| 2005-06-28 | 1471.06 |
| 2005-06-29 | 1470.76 |
| 2005-06-30 | 1474.52 |
| 2005-07-01 | 1438.98 |
| 2005-07-04 | . |
| 2005-07-05 | 1448.73 |
| 2005-07-06 | 1460.96 |
| 2005-07-07 | 1437.24 |
| 2005-07-08 | 1489.16 |
| 2005-07-11 | 1540.75 |
| 2005-07-12 | 1561.57 |
| 2005-07-13 | 1554.39 |
| 2005-07-14 | 1577.77 |
| 2005-07-15 | 1571.24 |
| 2005-07-18 | 1564.12 |
| 2005-07-19 | 1509.42 |
| 2005-07-20 | 1513.00 |
| 2005-07-21 | 1560.39 |
| 2005-07-22 | 1583.44 |
| 2005-07-25 | 1590.34 |
| 2005-07-26 | 1590.35 |
| 2005-07-27 | 1631.87 |
| 2005-07-28 | 1632.22 |
#2005-07-29|1663.75
#2005-08-01|1680.20
#2005-08-02|1679.43
#2005-08-03|1675.28
#2005-08-04|1670.69
#2005-08-05|1668.17
#2005-08-08|1686.06
#2005-08-09|1706.98
#2005-08-10|1740.88
#2005-08-11|1736.63
#2005-08-12|1733.34
#2005-08-15|1719.09
#2005-08-16|1725.60
#2005-08-17|1726.37
#2005-08-18|1704.18
#2005-08-19|1698.21
#2005-08-22|1712.26
#2005-08-23|1690.38
#2005-08-24|1684.85
#2005-08-25|1690.12
#2005-08-26|1695.61
#2005-08-29|1684.28
#2005-08-30|1649.63
#2005-08-31|1689.69
#2005-09-01|1734.69
#2005-09-02|1756.80
#2005-09-05| .
#2005-09-06|1782.54
#2005-09-07|1786.08
#2005-09-08|1784.85
#2005-09-09|1790.92
#2005-09-12|1781.20
#2005-09-13|1756.63
#2005-09-14|1765.54
#2005-09-15|1749.79
#2005-09-16|1742.59
#2005-09-19|1733.50
#2005-09-20|1784.30
#2005-09-21|1776.99
#2005-09-22|1730.28
#2005-09-23|1743.12
#2005-09-26|1758.33
#2005-09-27|1735.14
#2005-09-28|1745.15
#2005-09-29|1748.68
#2005-09-30|1774.96
#2005-10-03|1791.98
#2005-10-04|1780.27
#2005-10-05|1758.78
#2005-10-06|1761.83
#2005-10-07|1668.93
#2005-10-10|1676.08
#2005-10-11|1671.76
#2005-10-12|1638.72
#2005-10-13|1599.41
#2005-10-14|1612.41
#2005-10-17|1623.38
#2005-10-18|1586.89
#2005-10-19|1569.45
#2005-10-20|1601.40
#2005-10-21|1585.46
#2005-10-24|1611.68
#2005-10-25|1616.98
#2005-10-26|1613.64
#2005-10-27|1614.59
#2005-10-28|1606.00
#2005-10-31|1595.05
#2005-11-01|1617.16
#2005-11-02|1670.39
#2005-11-03|1716.35
#2005-11-04|1698.67
#2005-11-07|1706.99
#2005-11-08|1692.63
#2005-11-09|1701.77
#2005-11-10|1734.19
#2005-11-11|1703.75
#2005-11-14|1699.30
#2005-11-15|1701.06
#2005-11-16|1696.62
#2005-11-17|1706.23
#2005-11-18|1717.97
#2005-11-21|1719.92
#2005-11-22|1718.96
#2005-11-23|1734.93
#2005-11-24| .
#2005-11-25|1736.73
#2005-11-28|1756.40
#2005-11-29|1770.20
#2005-11-30|1783.41
#2005-12-01|1768.50
#2005-12-02|1836.47
#2005-12-05|1834.10
#2005-12-06|1812.81
#2005-12-07|1822.10
#2005-12-08|1846.61
#2005-12-09|1822.73
#2005-12-12|1828.87
#2005-12-13|1810.69
#2005-12-14|1812.31
#2005-12-15|1774.46
#2005-12-16|1779.83
#2005-12-19|1771.87
#2005-12-20|1774.04
#2005-12-21|1816.28
#2005-12-22|1829.15
#2005-12-23|1830.43
#2005-12-26| .
#2005-12-27|1835.98
#2005-12-28|1835.77
#2005-12-29|1826.55
#2005-12-30|1830.90
#2006-01-02| .
#2006-01-03|1895.15
#2006-01-04|1953.83
#2006-01-05|1938.69
#2006-01-06|1991.83
#2006-01-09|1981.07
#2006-01-10|1954.06
#2006-01-11|1952.48
#2006-01-12|1977.80
#2006-01-13|1963.70
#2006-01-16| .
#2006-01-17|1965.92
#2006-01-18|1953.75
#2006-01-19|1770.68
#2006-01-20|1769.89
#2006-01-23|1775.64
#2006-01-24|1752.28
#2006-01-25|1726.49
#2006-01-26|1740.91
#2006-01-27|1749.83
#2006-01-30|1762.53
#2006-01-31|1769.55
#2006-02-01|1745.55
#2006-02-02|1734.70
#2006-02-03|1718.97
#2006-02-06|1715.79
#2006-02-07|1686.94
#2006-02-08|1687.04
#2006-02-09|1702.20
#2006-02-10|1731.39
#2006-02-13|1705.70
#2006-02-14|1726.46
#2006-02-15|1724.63
#2006-02-16|1753.09
#2006-02-17|1739.71
#2006-02-20| .
#2006-02-21|1756.68
#2006-02-22|1726.90
#2006-02-23|1742.44
#2006-02-24|1739.92
#2006-02-27|1735.28
#2006-02-28|1706.41
#2006-03-01|1706.56
#2006-03-02|1737.25
#2006-03-03|1730.95
#2006-03-06|1737.50
#2006-03-07|1694.92
#2006-03-08|1675.48
#2006-03-09|1675.15
#2006-03-10|1677.99
#2006-03-13|1687.85
#2006-03-14|1690.45
#2006-03-15|1701.42
#2006-03-16|1692.42
#2006-03-17|1673.09
#2006-03-20|1685.88
#2006-03-21|1679.05
#2006-03-22|1701.88
#2006-03-23|1672.15
#2006-03-24|1696.30
#2006-03-27|1678.90
#2006-03-28|1685.92
#2006-03-29|1655.75
#2006-03-30|1695.78
#2006-03-31|1683.95
#2006-04-03|1709.31
#2006-04-04|1727.71
#2006-04-05|1740.47
#2006-04-06|1742.51
#2006-04-07|1724.68
#2006-04-10|1699.56
#2006-04-11|1675.84
#2006-04-12|1663.57
#2006-04-13|1671.46
#2006-04-14| .
#2006-04-17|1701.82
#2006-04-18|1685.97
#2006-04-19|1716.63
#2006-04-20|1747.93
#2006-04-21|1766.79
#2006-04-24|1761.96
#2006-04-25|1721.83
#2006-04-26|1734.45
#2006-04-27|1727.30
#2006-04-28|1728.35
#2006-05-01|1738.62
#2006-05-02|1738.87
#2006-05-03|1733.94
#2006-05-04|1754.80
#2006-05-05|1785.97
#2006-05-08|1824.61
#2006-05-09|1834.90
#2006-05-10|1832.73
#2006-05-11|1842.48
#2006-05-12|1810.50
#2006-05-15|1769.37
#2006-05-16|1732.48
#2006-05-17|1665.73
#2006-05-18|1596.95
#2006-05-19|1591.24
#2006-05-22|1541.72
#2006-05-23|1599.19
#2006-05-24|1587.97
#2006-05-25|1587.97
#2006-05-26|1646.95
#2006-05-29| .
#2006-05-30|1620.79
#2006-05-31|1623.14
#2006-06-01|1629.41
#2006-06-02|1647.37
#2006-06-05|1650.45
#2006-06-06|1574.38
#2006-06-07|1556.81
#2006-06-08|1482.62
#2006-06-09|1533.90
#2006-06-12|1492.61
#2006-06-13|1440.34
#2006-06-14|1455.33
#2006-06-15|1503.62
#2006-06-16|1521.15
#2006-06-19|1507.21
#2006-06-20|1511.95
#2006-06-21|1518.67
#2006-06-22|1532.51
#2006-06-23|1536.46
#2006-06-26|1531.21
#2006-06-27|1542.79
#2006-06-28|1509.31
#2006-06-29|1529.77
#2006-06-30|1563.17
#2006-07-03|1587.60
#2006-07-04| .
#2006-07-05|1563.96
#2006-07-06|1569.42
#2006-07-07|1581.08
#2006-07-10|1560.79
#2006-07-11|1547.27
#2006-07-12|1534.32
#2006-07-13|1511.21
#2006-07-14|1485.11
#2006-07-17|1435.83
#2006-07-18|1386.22
#2006-07-19|1433.39
#2006-07-20|1522.21
#2006-07-21|1483.77
#2006-07-24|1502.60
#2006-07-25|1509.86
#2006-07-26|1522.87
#2006-07-27|1549.35
#2006-07-28|1559.83
#2006-07-31|1569.60
#2006-08-01|1563.95
#2006-08-02|1572.38
#2006-08-03|1561.40
#2006-08-04|1580.84
#2006-08-07|1561.93
#2006-08-08|1564.24
#2006-08-09|1570.35
#2006-08-10|1534.63
#2006-08-11|1538.05
#2006-08-14|1541.90
#2006-08-15|1558.75
#2006-08-16|1594.97
#2006-08-17|1644.82
#2006-08-18|1627.50
#2006-08-21|1644.28
#2006-08-22|1648.81
#2006-08-23|1637.81
#2006-08-24|1636.14
#2006-08-25|1642.89
#2006-08-28|1649.83
#2006-08-29|1668.19
#2006-08-30|1699.74
#2006-08-31|1707.29
#2006-09-01|1699.89
#2006-09-04| .
#2006-09-05|1683.45
#2006-09-06|1692.92
#2006-09-07|1661.57
#2006-09-08|1662.10
#2006-09-11|1650.34
#2006-09-12|1668.79
#2006-09-13|1694.57
#2006-09-14|1715.11
#2006-09-15|1716.11
#2006-09-18|1724.00
#2006-09-19|1726.84
#2006-09-20|1740.25
#2006-09-21|1753.31
#2006-09-22|1759.06
#2006-09-25|1742.18
#2006-09-26|1766.03
#2006-09-27|1784.66
#2006-09-28|1788.77
#2006-09-29|1779.62
#2006-10-02|1794.45
#2006-10-03|1759.95
#2006-10-04|1773.86
#2006-10-05|1780.08
#2006-10-06|1770.14
#2006-10-09|1770.03
#2006-10-10|1786.14
#2006-10-11|1792.65
#2006-10-12|1792.46
#2006-10-13|1815.85
#2006-10-16|1822.13
#2006-10-17|1811.35
#2006-10-18|1836.62
#2006-10-19|1932.15
#2006-10-20|1930.58
#2006-10-23|1937.48
#2006-10-24|1926.76
#2006-10-25|1943.88
#2006-10-26|1977.23
#2006-10-27|2009.08
#2006-10-30|1987.78
#2006-10-31|2007.31
#2006-11-01|2032.77
#2006-11-02|2039.01
#2006-11-03|2026.26
#2006-11-06|2052.01
#2006-11-07|2073.83
#2006-11-08|2076.04
#2006-11-09|2125.32
#2006-11-10|2138.13
#2006-11-13|2132.37
#2006-11-14|2137.02
#2006-11-15|2157.35
#2006-11-16|2182.88
#2006-11-17|2172.78
#2006-11-20|2180.85
#2006-11-21|2170.75
#2006-11-22|2196.85
#2006-11-23| .
#2006-11-24|2193.81
#2006-11-27|2141.03
#2006-11-28|2135.25
#2006-11-29|2215.37
#2006-11-30|2234.65
#2006-12-01|2228.79
#2006-12-04|2255.33
#2006-12-05|2284.83
#2006-12-06|2296.95
#2006-12-07|2315.46
#2006-12-08|2326.04
#2006-12-11|2306.83
#2006-12-12|2305.73
#2006-12-13|2326.52
#2006-12-14|2322.43
#2006-12-15|2304.92
#2006-12-18|2301.22
#2006-12-19|2307.79
#2006-12-20|2318.03
#2006-12-21|2345.70
#2006-12-22|2328.45
#2006-12-25| .
#2006-12-26|2325.02
#2006-12-27|2358.67
#2006-12-28|2355.80
#2006-12-29|2364.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2410.54
#2007-01-04|2390.64
#2007-01-05|2368.42
#2007-01-08|2377.86
#2007-01-09|2414.42
#2007-01-10|2390.83
#2007-01-11|2416.79
#2007-01-12|2414.08
#2007-01-15| .
#2007-01-16|2503.82
#2007-01-17|2502.55
#2007-01-18|2509.52
#2007-01-19|2499.28
#2007-01-22|2488.03
#2007-01-23|2475.56
#2007-01-24|2490.16
#2007-01-25|2493.19
#2007-01-26|2440.70
#2007-01-29|2446.85
#2007-01-30|2457.08
#2007-01-31|2510.84
#2007-02-01|2525.89
#2007-02-02|2523.28
#2007-02-05|2526.17
#2007-02-06|2511.91
#2007-02-07|2533.67
#2007-02-08|2501.50
#2007-02-09|2489.69
#2007-02-12|2437.35
#2007-02-13|2437.78
#2007-02-14|2498.71
#2007-02-15|2518.79
#2007-02-16|2519.11
#2007-02-19| .
#2007-02-20|2506.90
#2007-02-21|2485.12
#2007-02-22|2484.86
#2007-02-23|2459.33
#2007-02-26|2441.53
#2007-02-27|2325.94
#2007-02-28|2338.70
#2007-03-01|2305.00
#2007-03-02|2368.54
#2007-03-05|2301.79
#2007-03-06|2318.90
#2007-03-07|2360.68
#2007-03-08|2448.30
#2007-03-09|2459.33
#2007-03-12|2502.82
#2007-03-13|2475.11
#2007-03-14|2390.04
#2007-03-15|2457.28
#2007-03-16|2454.48
#2007-03-19|2499.19
#2007-03-20|2501.88
#2007-03-21|2528.96
#2007-03-22|2592.75
#2007-03-23|2602.68
#2007-03-26|2624.36
#2007-03-27|2579.16
#2007-03-28|2548.92
#2007-03-29|2570.00
#2007-03-30|2546.83
#2007-04-02|2560.73
#2007-04-03|2562.49
#2007-04-04|2546.27
#2007-04-05|2568.29
#2007-04-06| .
#2007-04-09|2544.48
#2007-04-10|2543.39
#2007-04-11|2529.00
#2007-04-12|2522.89
#2007-04-13|2581.89
#2007-04-16|2632.92
#2007-04-17|2618.51
#2007-04-18|2622.32
#2007-04-19|2517.64
#2007-04-20|2562.54
#2007-04-23|2525.56
#2007-04-24|2519.21
#2007-04-25|2552.24
#2007-04-26|2547.33
#2007-04-27|2495.84
#2007-04-30|2531.88
#2007-05-01|2516.03
#2007-05-02|2503.32
#2007-05-03|2474.76
#2007-05-04|2514.79
#2007-05-07|2507.19
#2007-05-08|2459.88
#2007-05-09|2482.46
#2007-05-10|2479.79
#2007-05-11|2457.98
#2007-05-14|2452.80
#2007-05-15|2437.17
#2007-05-16|2450.64
#2007-05-17|2434.65
#2007-05-18|2448.54
#2007-05-21|2467.17
#2007-05-22|2455.74
#2007-05-23|2476.37
#2007-05-24|2434.06
#2007-05-25|2436.71
#2007-05-28| .
#2007-05-29|2464.34
#2007-05-30|2431.33
#2007-05-31|2472.87
#2007-06-01|2523.00
#2007-06-04|2504.38
#2007-06-05|2492.56
#2007-06-06|2443.77
#2007-06-07|2375.24
#2007-06-08|2371.08
#2007-06-11|2372.56
#2007-06-12|2369.79
#2007-06-13|2365.22
#2007-06-14|2400.62
#2007-06-15|2415.22
#2007-06-18|2422.52
#2007-06-19|2430.35
#2007-06-20|2472.67
#2007-06-21|2431.42
#2007-06-22|2442.98
#2007-06-25|2445.22
#2007-06-26|2421.69
#2007-06-27|2403.71
#2007-06-28|2453.75
#2007-06-29|2436.78
#2007-07-02|2471.93
#2007-07-03|2509.40
#2007-07-04| .
#2007-07-05|2527.05
#2007-07-06|2531.80
#2007-07-09|2538.89
#2007-07-10|2558.53
#2007-07-11|2548.08
#2007-07-12|2575.29
#2007-07-13|2563.56
#2007-07-16|2568.99
#2007-07-17|2559.84
#2007-07-18|2534.03
#2007-07-19|2534.80
#2007-07-20|2499.37
#2007-07-23|2475.82
#2007-07-24|2456.41
#2007-07-25|2400.62
#2007-07-26|2311.41
#2007-07-27|2251.54
#2007-07-30|2268.77
#2007-07-31|2306.64
#2007-08-01|2311.25
#2007-08-02|2243.90
#2007-08-03|2191.55
#2007-08-06|2152.61
#2007-08-07|2155.79
#2007-08-08|2228.29
#2007-08-09|2147.83
#2007-08-10|2029.38
#2007-08-13|2047.68
#2007-08-14|2028.13
#2007-08-15|2020.17
#2007-08-16|1917.97
#2007-08-17|1940.76
#2007-08-20|1958.11
#2007-08-21|1921.47
#2007-08-22|1969.56
#2007-08-23|1989.81
#2007-08-24|2006.15
#2007-08-27|2029.30
#2007-08-28|1996.40
#2007-08-29|2016.67
#2007-08-30|2014.68
#2007-08-31|2060.09
#2007-09-03| .
#2007-09-04|2067.58
#2007-09-05|2059.07
#2007-09-06|2076.59
#2007-09-07|2077.47
#2007-09-10|2037.39
#2007-09-11|2037.66
#2007-09-12|2045.86
#2007-09-13|2039.84
#2007-09-14|2006.79
#2007-09-17|1976.70
#2007-09-18|2001.10
#2007-09-19|2073.68
#2007-09-20|2097.61
#2007-09-21|2088.52
#2007-09-24|2110.68
#2007-09-25|2094.44
#2007-09-26|2099.51
#2007-09-27|2147.59
#2007-09-28|2195.29
#2007-10-01|2199.23
#2007-10-02|2242.55
#2007-10-03|2278.85
#2007-10-04|2284.75
#2007-10-05|2301.92
#2007-10-08|2325.22
#2007-10-09|2374.63
#2007-10-10|2349.71
#2007-10-11|2405.14
#2007-10-12|2367.32
#2007-10-15|2347.19
#2007-10-16|2315.46
#2007-10-17|2364.35
#2007-10-18|2518.30
#2007-10-19|2482.75
#2007-10-22|2454.42
#2007-10-23|2465.38
#2007-10-24|2454.24
#2007-10-25|2501.45
#2007-10-26|2522.72
#2007-10-29|2541.23
#2007-10-30|2526.28
#2007-10-31|2559.92
#2007-11-01|2563.89
#2007-11-02|2579.26
#2007-11-05|2559.00
#2007-11-06|2612.45
#2007-11-07|2628.24
#2007-11-08|2630.42
#2007-11-09|2600.54
#2007-11-12|2602.79
#2007-11-13|2586.71
#2007-11-14|2595.19
#2007-11-15|2518.52
#2007-11-16|2486.92
#2007-11-19|2335.67
#2007-11-20|2344.79
#2007-11-21|2257.61
#2007-11-22| .
#2007-11-23|2323.19
#2007-11-26|2338.21
#2007-11-27|2271.42
#2007-11-28|2335.16
#2007-11-29|2353.27
#2007-11-30|2374.80
#2007-12-03|2363.36
#2007-12-04|2352.84
#2007-12-05|2377.74
#2007-12-06|2388.26
#2007-12-07|2422.67
#2007-12-10|2477.69
#2007-12-11|2487.16
#2007-12-12|2483.16
#2007-12-13|2383.83
#2007-12-14|2388.11
#2007-12-17|2326.52
#2007-12-18|2313.77
#2007-12-19|2296.05
#2007-12-20|2288.03
#2007-12-21|2334.71
#2007-12-24|2331.58
#2007-12-25| .
#2007-12-26|2346.88
#2007-12-27|2386.98
#2007-12-28|2436.65
#2007-12-31|2429.87
#2008-01-01| .
#2008-01-02|2460.73
#2008-01-03|2366.56
#2008-01-04|2304.91
#2008-01-07|2173.48
#2008-01-08|2171.93
#2008-01-09|2075.50
#2008-01-10|2123.01
#2008-01-11|2121.08
#2008-01-14|2189.35
#2008-01-15|2093.64
#2008-01-16|1998.58
#2008-01-17|1936.26
#2008-01-18|1930.34
#2008-01-21| .
#2008-01-22|1871.70
#2008-01-23|1864.48
#2008-01-24|1936.35
#2008-01-25|1987.22
#2008-01-28|1992.41
#2008-01-29|2026.66
#2008-01-30|2055.83
#2008-01-31|2076.20
#2008-02-01|2127.81
#2008-02-04|2125.64
#2008-02-05|2016.62
#2008-02-06|2006.02
#2008-02-07|1937.39
#2008-02-08|1950.16
#2008-02-11|1933.89
#2008-02-12|1964.08
#2008-02-13|1963.45
#2008-02-14|1983.50
#2008-02-15|1955.35
#2008-02-18| .
#2008-02-19|1961.70
#2008-02-20|1906.48
#2008-02-21|1920.14
#2008-02-22|1897.86
#2008-02-25|1912.54
#2008-02-26|1955.97
#2008-02-27|1992.56
#2008-02-28|1934.72
#2008-02-29|1884.02
#2008-03-03|1856.25
#2008-03-04|1823.37
#2008-03-05|1873.37
#2008-03-06|1883.64
#2008-03-07|1850.51
#2008-03-10|1837.54
#2008-03-11|1838.44
#2008-03-12|1883.86
#2008-03-13|1865.40
#2008-03-14|1870.87
#2008-03-17|1789.21
#2008-03-18|1826.00
#2008-03-19|1817.39
#2008-03-20|1784.13
#2008-03-21| .
#2008-03-24|1763.11
#2008-03-25|1865.77
#2008-03-26|1873.77
#2008-03-27|1902.67
#2008-03-28|1916.39
#2008-03-31|1941.81
#2008-04-01|1973.44
#2008-04-02|1987.89
#2008-04-03|1944.96
#2008-04-04|1988.68
#2008-04-07|2003.24
#2008-04-08|1970.96
#2008-04-09|1941.34
#2008-04-10|1910.08
#2008-04-11|1882.12
#2008-04-14|1868.47
#2008-04-15|1869.97
#2008-04-16|1930.58
#2008-04-17|1930.84
#2008-04-18|1959.49
#2008-04-21|1968.41
#2008-04-22|2102.83
#2008-04-23|2139.39
#2008-04-24|2102.52
#2008-04-25|2139.92
#2008-04-28|2145.53
#2008-04-29|2150.35
#2008-04-30|2136.74
#2008-05-01|2123.29
#2008-05-02|2168.60
#2008-05-05|2166.98
#2008-05-06|2173.19
#2008-05-07|2192.53
#2008-05-08|2212.58
#2008-05-09|2203.50
#2008-05-12|2200.34
#2008-05-13|2188.27
#2008-05-14|2203.09
#2008-05-15|2213.67
#2008-05-16|2246.67
#2008-05-19|2239.66
#2008-05-20|2223.88
#2008-05-21|2232.13
#2008-05-22|2251.40
#2008-05-23|2210.44
#2008-05-26| .
#2008-05-27|2202.75
#2008-05-28|2249.75
#2008-05-29|2261.49
#2008-05-30|2243.88
#2008-06-02|2257.75
#2008-06-03|2266.56
#2008-06-04|2266.83
#2008-06-05|2279.99
#2008-06-06|2278.77
#2008-06-09|2220.47
#2008-06-10|2130.53
#2008-06-11|2110.37
#2008-06-12|2111.63
#2008-06-13|2126.30
#2008-06-16|2150.11
#2008-06-17|2157.74
#2008-06-18|2114.69
#2008-06-19|2082.31
#2008-06-20|2014.93
#2008-06-23|1971.48
#2008-06-24|1977.53
#2008-06-25|1984.53
#2008-06-26|1987.74
#2008-06-27|1991.95
#2008-06-30|1976.81
#2008-07-01|1912.72
#2008-07-02|1902.62
#2008-07-03|1885.41
#2008-07-04| .
#2008-07-07|1919.01
#2008-07-08|1872.30
#2008-07-09|1884.67
#2008-07-10|1862.79
#2008-07-11|1823.04
#2008-07-14|1836.62
#2008-07-15|1831.50
#2008-07-16|1854.76
#2008-07-17|1962.93
#2008-07-18|1964.22
#2008-07-21|2013.75
#2008-07-22|1948.69
#2008-07-23|1971.52
#2008-07-24|1951.66
#2008-07-25|1955.47
#2008-07-28|1960.19
#2008-07-29|1960.14
#2008-07-30|1930.99
#2008-07-31|1934.67
#2008-08-01|1933.57
#2008-08-04|1901.70
#2008-08-05|1911.84
#2008-08-06|1939.75
#2008-08-07|1917.24
#2008-08-08|1886.29
#2008-08-11|1914.28
#2008-08-12|1899.39
#2008-08-13|1892.11
#2008-08-14|1947.07
#2008-08-15|1937.63
#2008-08-18|1923.03
#2008-08-19|1862.99
#2008-08-20|1868.44
#2008-08-21|1888.05
#2008-08-22|1872.15
#2008-08-25|1874.63
#2008-08-26|1865.36
#2008-08-27|1878.87
#2008-08-28|1903.23
#2008-08-29|1894.25
#2008-09-01| .
#2008-09-02|1930.93
#2008-09-03|1902.25
#2008-09-04|1828.54
#2008-09-05|1786.23
#2008-09-08|1770.84
#2008-09-09|1727.08
#2008-09-10|1665.85
#2008-09-11|1663.79
#2008-09-12|1682.13
#2008-09-15|1648.26
#2008-09-16|1625.26
#2008-09-17|1589.65
#2008-09-18|1588.47
#2008-09-19|1708.49
#2008-09-22|1739.99
#2008-09-23|1725.25
#2008-09-24|1713.92
#2008-09-25|1710.43
#2008-09-26|1685.71
#2008-09-29|1595.62
#2008-09-30|1555.53
#2008-10-01|1549.98
#2008-10-02|1485.00
#2008-10-03|1469.22
#2008-10-06|1354.15
#2008-10-07|1294.90
#2008-10-08|1204.53
#2008-10-09|1217.82
#2008-10-10|1139.39
#2008-10-13|1259.86
#2008-10-14|1329.37
#2008-10-15|1261.10
#2008-10-16|1178.73
#2008-10-17|1215.63
#2008-10-20|1206.66
#2008-10-21|1131.38
#2008-10-22|1084.50
#2008-10-23|1076.75
#2008-10-24|1030.71
#2008-10-27| 973.96
#2008-10-28| 973.22
#2008-10-29|1045.49
#2008-10-30|1063.05
#2008-10-31|1082.16
#2008-11-03|1095.81
#2008-11-04|1200.72
#2008-11-05|1200.18
#2008-11-06|1096.84
#2008-11-07|1102.02
#2008-11-10|1115.32
#2008-11-11|1059.15
#2008-11-12|1023.05
#2008-11-13|1006.76
#2008-11-14|1008.30
#2008-11-17| 964.95
#2008-11-18| 951.85
#2008-11-19| 912.33
#2008-11-20| 874.50
#2008-11-21| 869.70
#2008-11-24| 933.68
#2008-11-25| 962.97
#2008-11-26| 984.56
#2008-11-27| .
#2008-11-28| 994.34
#2008-12-01| 943.48
#2008-12-02| 959.33
#2008-12-03| 976.25
#2008-12-04| 955.62
#2008-12-05| 922.31
#2008-12-08| 986.14
#2008-12-09| 983.81
#2008-12-10|1020.84
#2008-12-11|1031.53
#2008-12-12|1005.01
#2008-12-15|1013.67
#2008-12-16|1017.77
#2008-12-17|1073.46
#2008-12-18|1083.88
#2008-12-19|1059.35
#2008-12-22|1049.30
#2008-12-23|1055.89
#2008-12-24|1066.30
#2008-12-25| .
#2008-12-26|1070.79
#2008-12-29|1117.03
#2008-12-30|1134.57
#2008-12-31|1121.72
#2009-01-01| .
#2009-01-02|1114.76
#2009-01-05|1163.38
#2009-01-06|1097.90
#2009-01-07|1122.86
#2009-01-08|1129.78
#2009-01-09|1101.56
#2009-01-12|1070.24
#2009-01-13|1061.21
#2009-01-14| 991.94
#2009-01-15| 971.04
#2009-01-16| 972.32
#2009-01-19| .
#2009-01-20| 872.65
#2009-01-21| 854.95
#2009-01-22| 825.85
#2009-01-23| 794.42
#2009-01-26| 813.28
#2009-01-27| 799.53
#2009-01-28| 824.53
#2009-01-29| 812.41
#2009-01-30| 809.09
#2009-02-02| 783.88
#2009-02-03| 800.51
#2009-02-04| 815.20
#2009-02-05| 786.55
#2009-02-06| 828.58
#2009-02-09| 838.08
#2009-02-10| 808.47
#2009-02-11| 802.23
#2009-02-12| 798.50
#2009-02-13| 807.79
#2009-02-16| .
#2009-02-17| 762.82
#2009-02-18| 743.18
#2009-02-19| 749.49
#2009-02-20| 716.43
#2009-02-23| 703.36
#2009-02-24| 702.91
#2009-02-25| 730.82
#2009-02-26| 737.82
#2009-02-27| 739.73
#2009-03-02| 694.76
#2009-03-03| 676.10
#2009-03-04| 695.50
#2009-03-05| 665.63
#2009-03-06| 660.32
#2009-03-09| 643.35
#2009-03-10| 676.70
#2009-03-11| 689.80
#2009-03-12| 689.16
#2009-03-13| 721.90
#2009-03-16| 747.65
#2009-03-17| 742.89
#2009-03-18| 766.19
#2009-03-19| 818.79
#2009-03-20| 807.06
#2009-03-23| 831.62
#2009-03-24| 833.13
#2009-03-25| 869.96
#2009-03-26| 886.72
#2009-03-27| 863.64
#2009-03-30| 817.13
#2009-03-31| 847.99
#2009-04-01| 852.09
#2009-04-02| 910.21
#2009-04-03| 889.67
#2009-04-06| 914.88
#2009-04-07| 905.99
#2009-04-08| 893.31
#2009-04-09| 937.39
#2009-04-10| .
#2009-04-13| 948.54
#2009-04-14| 938.35
#2009-04-15| 934.10
#2009-04-16| 976.71
#2009-04-17| 982.19
#2009-04-20| 940.07
#2009-04-21| 968.32
#2009-04-22| 964.13
#2009-04-23| 955.27
#2009-04-24|1016.39
#2009-04-27|1027.80
#2009-04-28|1020.59
#2009-04-29|1077.23
#2009-04-30|1104.76
#2009-05-01|1106.61
#2009-05-04|1148.72
#2009-05-05|1170.47
#2009-05-06|1187.20
#2009-05-07|1192.01
#2009-05-08|1179.03
#2009-05-11|1178.87
#2009-05-12|1161.64
#2009-05-13|1100.35
#2009-05-14|1106.38
#2009-05-15|1145.61
#2009-05-18|1165.68
#2009-05-19|1199.40
#2009-05-20|1210.02
#2009-05-21|1204.53
#2009-05-22|1174.32
#2009-05-25| .
#2009-05-26|1202.48
#2009-05-27|1206.52
#2009-05-28|1183.80
#2009-05-29|1192.11
#2009-06-01|1186.16
#2009-06-02|1232.20
#2009-06-03|1244.75
#2009-06-04|1254.78
#2009-06-05|1252.22
#2009-06-08|1218.83
#2009-06-09|1225.80
#2009-06-10|1268.85
#2009-06-11|1283.85
#2009-06-12|1266.12
#2009-06-15|1226.29
#2009-06-16|1213.67
#2009-06-17|1169.55
#2009-06-18|1176.04
#2009-06-19|1188.25
#2009-06-22|1144.88
#2009-06-23|1159.25
#2009-06-24|1186.32
#2009-06-25|1177.47
#2009-06-26|1236.89
#2009-06-29|1238.45
#2009-06-30|1229.46
#2009-07-01|1252.50
#2009-07-02|1225.57
#2009-07-03| .
#2009-07-06|1235.05
#2009-07-07|1246.37
#2009-07-08|1191.82
#2009-07-09|1195.45
#2009-07-10|1181.76
#2009-07-13|1210.71
#2009-07-14|1218.90
#2009-07-15|1275.86
#2009-07-16|1278.90
#2009-07-17|1278.19
#2009-07-20|1347.27
#2009-07-21|1367.00
#2009-07-22|1348.18
#2009-07-23|1322.36
#2009-07-24|1324.73
#2009-07-27|1365.68
#2009-07-28|1366.26
#2009-07-29|1383.11
#2009-07-30|1414.31
#2009-07-31|1431.17
#2009-08-03|1469.28
#2009-08-04|1458.49
#2009-08-05|1435.74
#2009-08-06|1432.61
#2009-08-07|1418.46
#2009-08-10|1417.83
#2009-08-11|1407.53
#2009-08-12|1435.32
#2009-08-13|1441.33
#2009-08-14|1441.55
#2009-08-17|1412.53
#2009-08-18|1426.32
#2009-08-19|1426.69
#2009-08-20|1460.41
#2009-08-21|1496.11
#2009-08-24|1515.41
#2009-08-25|1505.59
#2009-08-26|1499.80
#2009-08-27|1512.98
#2009-08-28|1575.21
#2009-08-31|1550.79
#2009-09-01|1500.29
#2009-09-02|1476.78
#2009-09-03|1491.89
#2009-09-04|1514.18
#2009-09-07| .
#2009-09-08|1610.92
#2009-09-09|1634.05
#2009-09-10|1633.27
#2009-09-11|1622.05
#2009-09-14|1623.74
#2009-09-15|1621.06
#2009-09-16|1616.35
#2009-09-17|1618.52
#2009-09-18|1609.95
#2009-09-21|1604.98
#2009-09-22|1649.66
#2009-09-23|1658.03
#2009-09-24|1618.05
#2009-09-25|1605.23
#2009-09-28|1606.19
#2009-09-29|1591.55
#2009-09-30|1599.65
#2009-10-01|1564.84
#2009-10-02|1502.21
#2009-10-05|1515.92
#2009-10-06|1569.61
#2009-10-07|1544.39
#2009-10-08|1569.85
#2009-10-09|1579.59
#2009-10-12|1616.35
#2009-10-13|1585.52
#2009-10-14|1632.74
#2009-10-15|1643.78
#2009-10-16|1606.98
#2009-10-19|1628.65
#2009-10-20|1629.43
#2009-10-21|1637.28
#2009-10-22|1662.87
#2009-10-23|1654.73
#2009-10-26|1616.20
#2009-10-27|1594.37
#2009-10-28|1531.93
#2009-10-29|1553.97
#2009-10-30|1513.87
#2009-11-02|1523.88
#2009-11-03|1489.40
#2009-11-04|1557.61
#2009-11-05|1555.68
#2009-11-06|1569.88
#2009-11-09|1606.88
#2009-11-10|1595.68
#2009-11-11|1606.81
#2009-11-12|1586.94
#2009-11-13|1575.76
#2009-11-16|1619.06
#2009-11-17|1587.75
#2009-11-18|1594.46
#2009-11-19|1538.69
#2009-11-20|1536.77
#2009-11-23|1566.65
#2009-11-24|1548.52
#2009-11-25|1550.21
#2009-11-26| .
#2009-11-27|1526.32
#2009-11-30|1501.57
#2009-12-01|1519.32
#2009-12-02|1523.99
#2009-12-03|1520.08
#2009-12-04|1503.69
#2009-12-07|1488.16
#2009-12-08|1479.23
#2009-12-09|1464.44
#2009-12-10|1480.78
#2009-12-11|1461.56
#2009-12-14|1491.75
#2009-12-15|1486.71
#2009-12-16|1505.53
#2009-12-17|1492.36
#2009-12-18|1503.09
#2009-12-21|1527.81
#2009-12-22|1529.60
#2009-12-23|1554.43
#2009-12-24|1555.40
#2009-12-25| .
#2009-12-28|1572.60
#2009-12-29|1583.08
#2009-12-30|1556.33
#2009-12-31|1567.25
#2010-01-01| .
#2010-01-04|1630.03
#2010-01-05|1641.93
#2010-01-06|1654.40
#2010-01-07|1643.62
#2010-01-08|1692.15
#2010-01-11|1740.99
#2010-01-12|1725.40
#2010-01-13|1711.95
#2010-01-14|1713.25
#2010-01-15|1696.11
#2010-01-18| .
#2010-01-19|1692.41
#2010-01-20|1696.59
#2010-01-21|1661.67
#2010-01-22|1648.61
#2010-01-25|1641.16
#2010-01-26|1640.61
#2010-01-27|1621.72
#2010-01-28|1615.39
#2010-01-29|1621.89
#2010-02-01|1612.48
#2010-02-02|1625.58
#2010-02-03|1615.35
#2010-02-04|1559.88
#2010-02-05|1518.61
#2010-02-08|1541.67
#2010-02-09|1532.21
#2010-02-10|1528.20
#2010-02-11|1512.69
#2010-02-12|1500.14
#2010-02-15| .
#2010-02-16|1541.24
#2010-02-17|1571.05
#2010-02-18|1558.37
#2010-02-19|1538.17
#2010-02-22|1559.06
#2010-02-23|1540.86
#2010-02-24|1546.17
#2010-02-25|1505.62
#2010-02-26|1538.52
#2010-03-01|1531.39
#2010-03-02|1567.26
#2010-03-03|1613.62
#2010-03-04|1601.99
#2010-03-05|1625.90
#2010-03-08|1617.68
#2010-03-09|1627.75
#2010-03-10|1642.05
#2010-03-11|1644.29
#2010-03-12|1658.43
#2010-03-15|1643.38
#2010-03-16|1668.72
#2010-03-17|1705.19
#2010-03-18|1691.97
#2010-03-19|1669.89
#2010-03-22|1679.79
#2010-03-23|1682.27
#2010-03-24|1658.09
#2010-03-25|1678.71
#2010-03-26|1680.48
#2010-03-29|1697.77
#2010-03-30|1677.34
#2010-03-31|1706.55
#2010-04-01|1730.94
#2010-04-02| .
#2010-04-05|1708.50
#2010-04-06|1751.61
#2010-04-07|1757.98
#2010-04-08|1732.27
#2010-04-09|1775.67
#2010-04-12|1791.09
#2010-04-13|1777.45
#2010-04-14|1797.31
#2010-04-15|1789.34
#2010-04-16|1736.77
#2010-04-19|1725.69
#2010-04-20|1735.10
#2010-04-21|1741.84
#2010-04-22|1713.27
#2010-04-23|1725.06
#2010-04-26|1717.99
#2010-04-27|1683.27
#2010-04-28|1646.27
#2010-04-29|1659.11
#2010-04-30|1652.84
#2010-05-03|1631.89
#2010-05-04|1559.71
#2010-05-05|1515.72
#2010-05-06|1517.74
#2010-05-07|1462.17
#2010-05-10|1529.81
#2010-05-11|1535.87
#2010-05-12|1564.95
#2010-05-13|1555.40
#2010-05-14|1492.90
#2010-05-17|1473.51
#2010-05-18|1486.38
#2010-05-19|1420.77
#2010-05-20|1375.74
#2010-05-21|1412.62
#2010-05-24|1400.79
#2010-05-25|1346.89
#2010-05-26|1374.42
#2010-05-27|1418.07
#2010-05-28|1430.17
#2010-05-31| .
#2010-06-01|1421.58
#2010-06-02|1430.04
#2010-06-03|1458.41
#2010-06-04|1436.07
#2010-06-07|1411.20
#2010-06-08|1408.02
#2010-06-09|1450.77
#2010-06-10|1466.05
#2010-06-11|1446.33
#2010-06-14|1484.87
#2010-06-15|1497.93
#2010-06-16|1507.74
#2010-06-17|1526.43
#2010-06-18|1532.40
#2010-06-21|1553.12
#2010-06-22|1537.26
#2010-06-23|1526.71
#2010-06-24|1475.74
#2010-06-25|1474.42
#2010-06-28|1498.26
#2010-06-29|1454.58
#2010-06-30|1466.77
#2010-07-01|1443.32
#2010-07-02|1464.74
#2010-07-05| .
#2010-07-06|1485.02
#2010-07-07|1481.16
#2010-07-08|1499.21
#2010-07-09|1497.89
#2010-07-12|1497.74
#2010-07-13|1527.85
#2010-07-14|1539.20
#2010-07-15|1550.11
#2010-07-16|1530.46
#2010-07-19|1509.54
#2010-07-20|1496.00
#2010-07-21|1495.34
#2010-07-22|1504.54
#2010-07-23|1485.65
#2010-07-26|1526.18
#2010-07-27|1535.70
#2010-07-28|1555.36
#2010-07-29|1612.23
#2010-07-30|1596.31
#2010-08-02|1626.09
#2010-08-03|1630.88
#2010-08-04|1622.84
#2010-08-05|1617.33
#2010-08-06|1628.85
#2010-08-09|1636.49
#2010-08-10|1621.94
#2010-08-11|1564.31
#2010-08-12|1567.85
#2010-08-13|1557.85
#2010-08-16|1579.20
#2010-08-17|1587.20
#2010-08-18|1596.87
#2010-08-19|1610.91
#2010-08-20|1596.43
#2010-08-23|1594.29
#2010-08-24|1561.34
#2010-08-25|1541.33
#2010-08-26|1555.53
#2010-08-27|1550.03
#2010-08-30|1569.85
#2010-08-31|1574.33
#2010-09-01|1585.15
#2010-09-02|1610.02
#2010-09-03|1625.18
#2010-09-06| .
#2010-09-07|1638.95
#2010-09-08|1660.61
#2010-09-09|1665.17
#2010-09-10|1647.21
#2010-09-13|1685.63
#2010-09-14|1709.05
#2010-09-15|1682.62
#2010-09-16|1665.32
#2010-09-17|1655.78
#2010-09-20|1702.58
#2010-09-21|1711.66
#2010-09-22|1721.82
#2010-09-23|1704.29
#2010-09-24|1707.70
#2010-09-27|1712.70
#2010-09-28|1737.19
#2010-09-29|1761.69
#2010-09-30|1798.70
#2010-10-01|1806.34
#2010-10-04|1796.80
#2010-10-05|1813.61
#2010-10-06|1816.68
#2010-10-07|1831.50
#2010-10-08|1850.43
#2010-10-11|1876.40
#2010-10-12|1907.67
#2010-10-13|1916.94
#2010-10-14|1935.15
#2010-10-15|1932.96
#2010-10-18|1950.89
#2010-10-19|1904.16
#2010-10-20|1937.81
#2010-10-21|1944.04
#2010-10-22|1923.99
#2010-10-25|1966.22
#2010-10-26|1917.36
#2010-10-27|1890.86
#2010-10-28|1907.82
#2010-10-29|1937.71
#2010-11-01|1929.00
#2010-11-02|1975.95
#2010-11-03|1955.22
#2010-11-04|1982.05
#2010-11-05|1970.17
#2010-11-08|1996.88
#2010-11-09|2051.26
#2010-11-10|2024.92
#2010-11-11|2012.57
#2010-11-12|1995.58
#2010-11-15|1982.81
#2010-11-16|1950.68
#2010-11-17|1969.29
#2010-11-18|2008.93
#2010-11-19|1994.21
#2010-11-22|2009.13
#2010-11-23|1963.18
#2010-11-24|1983.46
#2010-11-25| .
#2010-11-26|1962.49
#2010-11-29|1925.81
#2010-11-30|1903.03
#2010-12-01|1935.54
#2010-12-02|1974.25
#2010-12-03|2015.97
#2010-12-06|2003.44
#2010-12-07|2044.61
#2010-12-08|2048.03
#2010-12-09|2045.03
#2010-12-10|2037.58
#2010-12-13|2053.14
#2010-12-14|2035.79
#2010-12-15|2026.15
#2010-12-16|2006.13
#2010-12-17|2020.82
#2010-12-20|2030.55
#2010-12-21|2049.07
#2010-12-22|2063.61
#2010-12-23|2033.09
#2010-12-24| .
#2010-12-27|2027.69
#2010-12-28|2053.78
#2010-12-29|2072.59
#2010-12-30|2088.93
#2010-12-31|2099.47
#2011-01-03|2092.80
#2011-01-04|2077.30
#2011-01-05|1983.60
#2011-01-06|2011.35
#2011-01-07|2004.86
#2011-01-10|1967.57
#2011-01-11|1996.20
#2011-01-12|2024.94
#2011-01-13|2010.63
#2011-01-14|2052.63
#2011-01-17| .
#2011-01-18|2029.95
#2011-01-19|2018.87
#2011-01-20|1992.01
#2011-01-21|2028.93
#2011-01-24|2034.23
#2011-01-25|2057.08
#2011-01-26|2064.78
#2011-01-27|2074.91
#2011-01-28|2081.30
#2011-01-31|2059.54
#2011-02-01|2095.09
#2011-02-02|2114.04
#2011-02-03|2073.55
#2011-02-04|2069.78
#2011-02-07|2090.49
#2011-02-08|2080.53
#2011-02-09|2067.68
#2011-02-10|2070.52
#2011-02-11|2050.08
#2011-02-14|2075.49
#2011-02-15|2058.07
#2011-02-16|2062.64
#2011-02-17|2073.23
#2011-02-18|2056.22
#2011-02-21| .
#2011-02-22|2028.91
#2011-02-23|2020.03
#2011-02-24|1990.50
#2011-02-25|2001.30
#2011-02-28|2002.94
#2011-03-01|1993.11
#2011-03-02|1999.89
#2011-03-03|2018.80
#2011-03-04|2033.94
#2011-03-07|2054.26
#2011-03-08|2022.66
#2011-03-09|2015.00
#2011-03-10|1977.72
#2011-03-11|1969.03
#2011-03-14|1947.93
#2011-03-15|1894.90
#2011-03-16|1876.01
#2011-03-17|1914.65
#2011-03-18|1933.35
#2011-03-21|1983.33
#2011-03-22|1974.34
#2011-03-23|1969.13
#2011-03-24|1993.74
#2011-03-25|1982.12
#2011-03-28|1969.71
#2011-03-29|1952.98
#2011-03-30|1968.01
#2011-03-31|1975.29
#2011-04-01|1844.78
#2011-04-04|1844.17
#2011-04-05|1821.55
#2011-04-06|1836.62
#2011-04-07|1822.87
#2011-04-08|1838.41
#2011-04-11|1835.65
#2011-04-12|1826.17
#2011-04-13|1839.91
#2011-04-14|1812.99
#2011-04-15|1799.08
#2011-04-18|1765.10
#2011-04-19|1756.58
#2011-04-20|1754.33
#2011-04-21|1770.16
#2011-04-22| .
#2011-04-25|1770.76
#2011-04-26|1769.42
#2011-04-27|1759.34
#2011-04-28|1772.37
#2011-04-29|1761.58
#2011-05-02|1759.45
#2011-05-03|1742.40
#2011-05-04|1750.36
#2011-05-05|1738.06
#2011-05-06|1734.30
#2011-05-09|1734.84
#2011-05-10|1753.24
#2011-05-11|1742.08
#2011-05-12|1724.68
#2011-05-13|1722.44
#2011-05-16|1717.82
#2011-05-17|1678.95
#2011-05-18|1688.18
#2011-05-19|1698.73
#2011-05-20|1719.41
#2011-05-23|1673.56
#2011-05-24|1679.21
#2011-05-25|1671.00
#2011-05-26|1676.97
#2011-05-27|1701.26
#2011-05-30| .
#2011-05-31|1720.44
#2011-06-01|1764.58
#2011-06-02|1759.56
#2011-06-03|1757.76
#2011-06-06|1715.70
#2011-06-07|1706.23
#2011-06-08|1674.19
#2011-06-09|1667.27
#2011-06-10|1634.53
#2011-06-13|1645.47
#2011-06-14|1629.61
#2011-06-15|1591.63
#2011-06-16|1555.66
#2011-06-17|1558.11
#2011-06-20|1532.96
#2011-06-21|1551.55
#2011-06-22|1531.02
#2011-06-23|1473.50
#2011-06-24|1467.74
#2011-06-27|1453.83
#2011-06-28|1466.02
#2011-06-29|1506.16
#2011-06-30|1550.31
#2011-07-01|1558.36
#2011-07-04| .
#2011-07-05|1526.61
#2011-07-06|1528.12
#2011-07-07|1532.05
#2011-07-08|1519.36
#2011-07-11|1463.96
#2011-07-12|1455.31
#2011-07-13|1455.73
#2011-07-14|1424.53
#2011-07-15|1327.30
#2011-07-18|1274.29
#2011-07-19|1314.64
#2011-07-20|1337.95
#2011-07-21|1379.47
#2011-07-22|1392.35
#2011-07-25|1377.75
#2011-07-26|1373.29
#2011-07-27|1379.88
#2011-07-28|1302.17
#2011-07-29|1335.62
#2011-08-01|1347.85
#2011-08-02|1272.70
#2011-08-03|1244.66
#2011-08-04|1172.44
#2011-08-05|1192.76
#2011-08-08|1127.87
#2011-08-09|1201.41
#2011-08-10|1197.65
#2011-08-11|1161.22
#2011-08-12|1208.31
#2011-08-15|1233.87
#2011-08-16|1229.52
#2011-08-17|1212.05
#2011-08-18|1125.48
#2011-08-19|1150.57
#2011-08-22|1165.44
#2011-08-23|1167.42
#2011-08-24|1205.29
#2011-08-25|1203.72
#2011-08-26|1197.03
#2011-08-29|1238.90
#2011-08-30|1254.08
#2011-08-31|1322.19
#2011-09-01|1288.95
#2011-09-02|1263.56
#2011-09-05| .
#2011-09-06|1100.07
#2011-09-07|1183.18
#2011-09-08|1176.65
#2011-09-09|1123.07
#2011-09-12|1085.28
#2011-09-13|1092.97
#2011-09-14|1100.44
#2011-09-15|1102.05
#2011-09-16|1121.56
#2011-09-19|1062.96
#2011-09-20|1045.70
#2011-09-21|1022.76
#2011-09-22| 937.07
#2011-09-23| 956.72
#2011-09-26| 960.56
#2011-09-27|1010.20
#2011-09-28| 998.00
#2011-09-29| 980.71
#2011-09-30| 957.67
#2011-10-03| 948.09
#2011-10-04| 923.98
#2011-10-05| 942.14
#2011-10-06| 976.10
#2011-10-07| 982.41
#2011-10-10|1010.58
#2011-10-11|1023.70
#2011-10-12|1076.78
#2011-10-13|1043.28
#2011-10-14|1085.28
#2011-10-17|1054.18
#2011-10-18|1043.20
#2011-10-19|1051.97
#2011-10-20|1046.42
#2011-10-21|1064.13
#2011-10-24|1120.17
#2011-10-25|1119.36
#2011-10-26|1120.05
#2011-10-27|1226.77
#2011-10-28|1215.54
#2011-10-31|1192.24
#2011-11-01|1120.68
#2011-11-02|1116.95
#2011-11-03|1154.38
#2011-11-04|1140.28
#2011-11-07|1119.79
#2011-11-08|1134.94
#2011-11-09|1083.14
#2011-11-10|1072.49
#2011-11-11|1093.74
#2011-11-14|1078.61
#2011-11-15|1045.32
#2011-11-16|1050.57
#2011-11-17|1041.98
#2011-11-18|1019.53
#2011-11-21| 966.62
#2011-11-22| 953.41
#2011-11-23| 933.52
#2011-11-24| .
#2011-11-25| 936.58
#2011-11-28| 999.16
#2011-11-29|1001.66
#2011-11-30|1053.06
#2011-12-01|1029.28
#2011-12-02|1047.90
#2011-12-05|1070.36
#2011-12-06|1044.04
#2011-12-07|1051.03
#2011-12-08|1022.11
#2011-12-09|1035.59
#2011-12-12|1002.67
#2011-12-13|1005.85
#2011-12-14| 951.35
#2011-12-15| 955.09
#2011-12-16| 950.10
#2011-12-19| 930.40
#2011-12-20| 962.52
#2011-12-21| 954.72
#2011-12-22| 969.99
#2011-12-23| 984.40
#2011-12-26| .
#2011-12-27| 982.73
#2011-12-28| 972.24
#2011-12-29| 984.19
#2011-12-30| 992.95
#2012-01-02| .
#2012-01-03|1034.43
#2012-01-04|1008.84
#2012-01-05| 983.51
#2012-01-06| 980.21
#2012-01-09| 959.89
#2012-01-10| 964.22
#2012-01-11| 963.74
#2012-01-12| 981.96
#2012-01-13| 975.32
#2012-01-16| .
#2012-01-17| 979.81
#2012-01-18|1001.98
#2012-01-19|1036.89
#2012-01-20|1035.11
#2012-01-23|1058.77
#2012-01-24|1048.11
#2012-01-25|1044.18
#2012-01-26|1021.50
#2012-01-27|1045.83
#2012-01-30|1034.63
#2012-01-31|1054.71
#2012-02-01|1089.27
#2012-02-02|1093.95
#2012-02-03|1155.58
#2012-02-06|1142.00
#2012-02-07|1165.97
#2012-02-08|1133.91
#2012-02-09|1129.30
#2012-02-10|1113.86
#2012-02-13|1124.68
#2012-02-14|1126.63
#2012-02-15|1124.88
#2012-02-16|1113.29
#2012-02-17|1134.15
#2012-02-20| .
#2012-02-21|1151.85
#2012-02-22|1119.56
#2012-02-23|1128.63
#2012-02-24|1153.86
#2012-02-27|1146.55
#2012-02-28|1144.06
#2012-02-29|1152.94
#2012-03-01|1138.69
#2012-03-02|1139.37
#2012-03-05|1114.38
#2012-03-06|1073.10
#2012-03-07|1073.59
#2012-03-08|1089.88
#2012-03-09|1081.30
#2012-03-12|1064.61
#2012-03-13|1064.32
#2012-03-14|1056.90
#2012-03-15|1077.95
#2012-03-16|1092.59
#2012-03-19|1111.47
#2012-03-20|1096.61
#2012-03-21|1080.08
#2012-03-22|1043.39
#2012-03-23|1056.40
#2012-03-26|1066.53
#2012-03-27|1073.47
#2012-03-28|1059.02
#2012-03-29|1053.09
#2012-03-30|1077.10
#2012-04-02|1090.41
#2012-04-03|1091.26
#2012-04-04|1048.52
#2012-04-05|1039.99
#2012-04-06| .
#2012-04-09|1041.40
#2012-04-10|1018.84
#2012-04-11|1026.59
#2012-04-12|1051.45
#2012-04-13|1042.13
#2012-04-16|1021.87
#2012-04-17|1038.20
#2012-04-18|1040.15
#2012-04-19|1036.01
#2012-04-20|1031.47
#2012-04-23| 996.59
#2012-04-24|1011.75
#2012-04-25|1066.17
#2012-04-26|1109.99
#2012-04-27|1152.26
#2012-04-30|1166.44
#2012-05-01|1165.22
#2012-05-02|1142.69
#2012-05-03|1148.49
#2012-05-04|1132.86
#2012-05-07|1128.30
#2012-05-08|1117.54
#2012-05-09|1108.18
#2012-05-10|1117.03
#2012-05-11|1120.15
#2012-05-14|1094.65
#2012-05-15|1086.80
#2012-05-16|1113.36
#2012-05-17|1110.42
#2012-05-18|1094.18
#2012-05-21|1121.45
#2012-05-22|1135.02
#2012-05-23|1091.81
#2012-05-24|1093.75
#2012-05-25|1086.55
#2012-05-28| .
#2012-05-29|1109.54
#2012-05-30|1077.33
#2012-05-31|1071.55
#2012-06-01|1051.07
#2012-06-04|1029.71
#2012-06-05|1027.38
#2012-06-06|1062.01
#2012-06-07|1077.14
#2012-06-08|1080.93
#2012-06-11|1069.52
#2012-06-12|1053.77
#2012-06-13|1057.63
#2012-06-14|1047.37
#2012-06-15|1062.00
#2012-06-18|1058.99
#2012-06-19|1082.20
#2012-06-20|1104.38
#2012-06-21|1109.18
#2012-06-22|1095.25
#2012-06-25|1081.40
#2012-06-26|1067.86
#2012-06-27|1066.66
#2012-06-28|1056.67
#2012-06-29|1090.42
#2012-07-02|1088.25
#2012-07-03|1089.77
#2012-07-04| .
#2012-07-05|1067.82
#2012-07-06|1040.09
#2012-07-09|1030.34
#2012-07-10|1041.69
#2012-07-11|1020.22
#2012-07-12| 947.60
#2012-07-13| 957.00
#2012-07-16| 954.67
#2012-07-17| 951.89
#2012-07-18| 976.94
#2012-07-19| 996.51
#2012-07-20| 968.24
#2012-07-23| 938.20
#2012-07-24| 941.53
#2012-07-25| 952.36
#2012-07-26| 982.87
#2012-07-27| 971.95
#2012-07-30| 975.09
#2012-07-31| 983.85
#2012-08-01| 982.19
#2012-08-02| 946.05
#2012-08-03| 954.27
#2012-08-06| 967.49
#2012-08-07| 970.78
#2012-08-08| 976.20
#2012-08-09| 981.88
#2012-08-10| 985.88
#2012-08-13| 980.87
#2012-08-14| 983.68
#2012-08-15| 976.00
#2012-08-16| 997.25
#2012-08-17|1012.90
#2012-08-20|1008.63
#2012-08-21|1011.10
#2012-08-22|1009.58
#2012-08-23|1032.84
#2012-08-24|1038.06
#2012-08-27|1028.59
#2012-08-28|1018.54
#2012-08-29|1020.66
#2012-08-30|1014.89
#2012-08-31|1027.99
#2012-09-03| .
#2012-09-04|1038.66
#2012-09-05|1034.48
#2012-09-06|1048.91
#2012-09-07|1075.64
#2012-09-10|1078.26
#2012-09-11|1100.52
#2012-09-12|1116.69
#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|1145.50
#2013-03-25|1140.78
#2013-03-26|1144.78
#2013-03-27|1133.53
#2013-03-28|1158.54
#2013-03-29| .
#2013-04-01|1157.44
#2013-04-02|1165.92
#2013-04-03|1159.43
#2013-04-04|1141.72
#2013-04-05|1147.06
#2013-04-08|1146.50
#2013-04-09|1146.92
#2013-04-10|1167.54
#2013-04-11|1161.98
#2013-04-12|1149.24
#2013-04-15|1141.84
#2013-04-16|1146.92
#2013-04-17|1119.73
#2013-04-18|1124.46
#2013-04-19|1128.76
#2013-04-22|1125.05
#2013-04-23|1132.66
#2013-04-24|1154.38
#2013-04-25|1151.92
#2013-04-26|1138.82
#2013-04-29|1136.87
#2013-04-30|1155.59
#2013-05-01|1156.96
#2013-05-02|1155.97
#2013-05-03|1157.28
#2013-05-06|1158.73
#2013-05-07|1157.84
#2013-05-08|1186.08
#2013-05-09|1179.52
#2013-05-10|1171.58
#2013-05-13|1152.32
#2013-05-14|1152.22
#2013-05-15|1157.79
#2013-05-16|1166.22
#2013-05-17|1147.86
#2013-05-20|1153.56
#2013-05-21|1147.70
#2013-05-22|1146.09
#2013-05-23|1147.86
#2013-05-24|1145.38
#2013-05-27|1149.55
#2013-05-28|1141.99
#2013-05-29|1147.76
#2013-05-30|1169.28
#2013-05-31|1161.81
#2013-06-03|1153.58
#2013-06-04|1167.36
#2013-06-05|1154.79
#2013-06-06|1161.60
#2013-06-07|1175.19
#2013-06-10|1169.10
#2013-06-11|1163.39
#2013-06-12|1156.43
#2013-06-13|1150.28
#2013-06-14|1152.19
#2013-06-17|1161.11
#2013-06-18|1176.02
#2013-06-19|1188.31
#2013-06-20|1152.55
#2013-06-21|1163.09
#2013-06-24|1135.40
#2013-06-25|1143.49
#2013-06-26|1155.92
#2013-06-27|1157.09
#2013-06-28|1172.69
#2013-07-01|1186.02
#2013-07-02|1180.17
#2013-07-03|1165.21
#2013-07-04|1174.58
#2013-07-05|1164.62
#2013-07-08|1160.92
#2013-07-09|1145.94
#2013-07-10|1156.42
#2013-07-11|1196.48
#2013-07-12|1198.41
#2013-07-15|1194.97
#2013-07-16|1199.96
#2013-07-17|1199.89
#2013-07-18|1203.61
#2013-07-19|1207.82
#2013-07-22|1215.03
#2013-07-23|1199.63
#2013-07-24|1192.94
#2013-07-25|1218.79
#2013-07-26|1213.93
#2013-07-29|1216.34
#2013-07-30|1223.54
#2013-07-31|1219.20
#2013-08-01|1213.13
#2013-08-02|1229.34
#2013-08-05|1233.74
#2013-08-06|1231.96
#2013-08-07|1233.68
#2013-08-08|1255.79
#2013-08-09|1261.61
#2013-08-12|1263.65
#2013-08-13|1241.37
#2013-08-14|1242.18
#2013-08-15|1228.13
#2013-08-16|1241.08
#2013-08-19|1251.16
#2013-08-20|1255.50
#2013-08-21|1246.62
#2013-08-22|1252.19
#2013-08-23|1269.06
#2013-08-26|1279.34
#2013-08-27|1261.27
#2013-08-28|1234.94
#2013-08-29|1225.79
#2013-08-30|1226.49
#2013-09-02|1244.65
#2013-09-03|1247.40
#2013-09-04|1248.63
#2013-09-05|1257.44
#2013-09-06|1268.28
#2013-09-09|1271.01
#2013-09-10|1291.98
#2013-09-11|1303.00
#2013-09-12|1316.62
#2013-09-13|1314.69
#2013-09-16|1326.25
#2013-09-17|1310.47
#2013-09-18|1318.19
#2013-09-19|1341.59
#2013-09-20|1342.57
#2013-09-23|1335.07
#2013-09-24|1332.90
#2013-09-25|1338.94
#2013-09-26|1343.40
#2013-09-27|1363.64
#2013-09-30|1358.55
#2013-10-01|1348.98
#2013-10-02|1355.81
#2013-10-03|1365.61
#2013-10-04|1367.39
#2013-10-07|1356.38
#2013-10-08|1355.40
#2013-10-09|1335.12
#2013-10-10|1351.49
#2013-10-11|1367.89
#2013-10-14|1368.99
#2013-10-15|1362.27
#2013-10-16|1351.93
#2013-10-17|1366.46
#2013-10-18|1377.22
#2013-10-21|1392.43
#2013-10-22|1401.24
#2013-10-23|1427.44
#2013-10-24|1464.17
#2013-10-25|1458.55
#2013-10-28|1442.55
#2013-10-29|1435.37
#2013-10-30|1449.25
#2013-10-31|1454.24
#2013-11-01|1445.05
#2013-11-04|1440.74
#2013-11-05|1432.88
#2013-11-06|1438.54
#2013-11-07|1438.92
#2013-11-08|1447.67
#2013-11-11|1488.23
#2013-11-12|1478.56
#2013-11-13|1465.12
#2013-11-14|1483.46
#2013-11-15|1487.05
#2013-11-18|1505.01
#2013-11-19|1493.73
#2013-11-20|1482.13
#2013-11-21|1491.60
#2013-11-22|1495.94
#2013-11-25|1508.90
#2013-11-26|1531.43
#2013-11-27|1531.14
#2013-11-28|1547.16
#2013-11-29|1546.57
#2013-12-02|1540.47
#2013-12-03|1538.60
#2013-12-04|1518.12
#2013-12-05|1529.50
#2013-12-06|1559.03
#2013-12-09|1574.80
#2013-12-10|1582.70
#2013-12-11|1584.62
#2013-12-12|1578.88
#2013-12-13|1573.94
#2013-12-16|1581.75
#2013-12-17|1580.98
#2013-12-18|1624.75
#2013-12-19|1625.02
#2013-12-20|1629.50
#2013-12-23|1655.93
#2013-12-24|1649.65
#2013-12-25|1649.65
#2013-12-26|1651.49
#2013-12-27|1685.08
#2013-12-30|1683.78
#2013-12-31|1678.19
#2014-01-01|1678.19
#2014-01-02|1656.95
#2014-01-03|1665.61
#2014-01-06|1694.93
#2014-01-07|1721.84
#2014-01-08|1722.70
#2014-01-09|1712.74
#2014-01-10|1738.08
#2014-01-13|1739.19
#2014-01-14|1756.73
#2014-01-15|1757.93
#2014-01-16|1726.49
#2014-01-17|1716.05
#2014-01-20|1724.95
#2014-01-21|1719.56
#2014-01-22|1727.82
#2014-01-23|1831.74
#2014-01-24|1805.23
#2014-01-27|1783.02
#2014-01-28|1825.61
#2014-01-29|1834.00
#2014-01-30|1824.80
#2014-01-31|1808.54
#2014-02-03|1781.25
#2014-02-04|1786.90
#2014-02-05|1781.38
#2014-02-06|1811.65
#2014-02-07|1813.54
#2014-02-10|1834.67
#2014-02-11|1839.12
#2014-02-12|1852.07
#2014-02-13|1846.99
#2014-02-14|1869.71
#2014-02-17|1876.19
#2014-02-18|1869.50
#2014-02-19|1910.52
#2014-02-20|1871.11
#2014-02-21|1896.06
#2014-02-24|1883.60
#2014-02-25|1895.46
#2014-02-26|1907.99
#2014-02-27|1909.91
#2014-02-28|1926.19
#2014-03-03|1871.13
#2014-03-04|1904.95
#2014-03-05|1917.60
#2014-03-06|1964.32
#2014-03-07|1934.27
#2014-03-10|1925.20
#2014-03-11|1937.60
#2014-03-12|1916.03
#2014-03-13|1911.02
#2014-03-14|1907.96
#2014-03-17|1933.82
#2014-03-18|1947.96
#2014-03-19|1945.15
#2014-03-20|1912.50
#2014-03-21|1908.01
#2014-03-24|1827.94
#2014-03-25|1835.77
#2014-03-26|1854.79
#2014-03-27|1874.93
#2014-03-28|1852.28
#2014-03-31|1874.51
#2014-04-01|1887.61
#2014-04-02|1883.99
#2014-04-03|1903.92
#2014-04-04|1890.39
#2014-04-07|1847.23
#2014-04-08|1810.31
#2014-04-09|1840.01
#2014-04-10|1863.44
#2014-04-11|1830.82
#2014-04-14|1788.14
#2014-04-15|1759.04
#2014-04-16|1788.79
#2014-04-17|1819.06
#2014-04-18|1814.00
#2014-04-21|1813.20
#2014-04-22|1859.38
#2014-04-23|1868.50
#2014-04-24|1829.42
#2014-04-25|1824.61
#2014-04-28|1793.41
#2014-04-29|1803.23
#2014-04-30|1821.38
#2014-05-01|1823.45
#2014-05-02|1813.74
#2014-05-05|1813.18
#2014-05-06|1796.33
#2014-05-07|1781.82
#2014-05-08|1780.94
#2014-05-09|1744.61
#2014-05-12|1796.55
#2014-05-13|1786.74
#2014-05-14|1783.70
#2014-05-15|1733.43
#2014-05-16|1713.66
#2014-05-19|1716.94
#2014-05-20|1747.96
#2014-05-21|1744.94
#2014-05-22|1745.75
#2014-05-23|1765.56
#2014-05-26|1798.31
#2014-05-27|1812.92
#2014-05-28|1824.68
#2014-05-29|1828.25
#2014-05-30|1831.08
#2014-06-02|1811.01
#2014-06-03|1815.12
#2014-06-04|1834.09
#2014-06-05|1848.48
#2014-06-06|1844.92
#2014-06-09|1837.31
#2014-06-10|1828.62
#2014-06-11|1814.92
#2014-06-12|1811.69
#2014-06-13|1812.36
#2014-06-16|1810.16
#2014-06-17|1824.00
#2014-06-18|1843.61
#2014-06-19|1845.27
#2014-06-20|1856.28
#2014-06-23|1850.42
#2014-06-24|1844.21
#2014-06-25|1829.26
#2014-06-26|1827.55
#2014-06-27|1830.10
#2014-06-30|1841.60
#2014-07-01|1866.62
#2014-07-02|1873.38
#2014-07-03|1875.72
#2014-07-04|1880.12
#2014-07-07|1855.17
#2014-07-08|1831.07
#2014-07-09|1824.53
#2014-07-10|1802.46
#2014-07-11|1817.09
#2014-07-14|1842.57
#2014-07-15|1820.83
#2014-07-16|1838.23
#2014-07-17|1814.67
#2014-07-18|1789.40
#2014-07-21|1786.17
#2014-07-22|1803.78
#2014-07-23|1808.45
#2014-07-24|1888.06
#2014-07-25|1862.58
#2014-07-28|1863.27
#2014-07-29|1868.68
#2014-07-30|1863.85
#2014-07-31|1828.38
#2014-08-01|1836.56
#2014-08-04|1780.89
#2014-08-05|1780.95
#2014-08-06|1745.39
#2014-08-07|1747.00
#2014-08-08|1735.33
#2014-08-11|1760.79
#2014-08-12|1763.51
#2014-08-13|1787.60
#2014-08-14|1806.65
#2014-08-15|1800.55
#2014-08-18|1822.06
#2014-08-19|1839.43
#2014-08-20|1829.21
#2014-08-21|1825.76
#2014-08-22|1823.92
#2014-08-25|1832.04
#2014-08-26|1837.92
#2014-08-27|1840.61
#2014-08-28|1823.29
#2014-08-29|1816.89
#2014-09-01|1806.83
#2014-09-02|1806.85
#2014-09-03|1818.47
#2014-09-04|1796.11
#2014-09-05|1785.38
#2014-09-08|1786.54
#2014-09-09|1783.84
#2014-09-10|1775.05
#2014-09-11|1790.88
#2014-09-12|1794.28
#2014-09-15|1797.95
#2014-09-16|1770.29
#2014-09-17|1773.60
#2014-09-18|1775.65
#2014-09-19|1777.17
#2014-09-22|1765.99
#2014-09-23|1753.08
#2014-09-24|1741.22
#2014-09-25|1745.69
#2014-09-26|1735.33
#2014-09-29|1732.82
#2014-09-30|1723.24
#2014-10-01|1704.77
#2014-10-02|1683.57
#2014-10-03|1684.02
#2014-10-06|1696.46
#2014-10-07|1654.45
#2014-10-08|1624.59
#2014-10-09|1625.36
#2014-10-10|1575.93
#2014-10-13|1566.57
#2014-10-14|1581.18
#2014-10-15|1559.96
#2014-10-16|1550.40
#2014-10-17|1606.09
#2014-10-20|1615.63
#2014-10-21|1637.15
#2014-10-22|1645.55
#2014-10-23|1696.35
#2014-10-24|1704.32
#2014-10-27|1711.21
#2014-10-28|1747.38
#2014-10-29|1754.62
#2014-10-30|1753.47
#2014-10-31|1751.04
#2014-11-03|1738.51
#2014-11-04|1747.58
#2014-11-05|1750.29
#2014-11-06|1748.90
#2014-11-07|1727.46
#2014-11-10|1747.81
#2014-11-11|1738.73
#2014-11-12|1733.54
#2014-11-13|1731.19
#2014-11-14|1742.74
#2014-11-17|1741.48
#2014-11-18|1761.36
#2014-11-19|1753.10
#2014-11-20|1783.95
#2014-11-21|1789.26
#2014-11-24|1793.76
#2014-11-25|1784.33
#2014-11-26|1790.66
#2014-11-27|1808.98
#2014-11-28|1810.79
#2014-12-01|1794.59
#2014-12-02|1793.10
#2014-12-03|1789.37
#2014-12-04|1812.81
#2014-12-05|1810.41
#2014-12-08|1811.86
#2014-12-09|1776.47
#2014-12-10|1792.12
#2014-12-11|1780.79
#2014-12-12|1757.51
#2014-12-15|1717.13
#2014-12-16|1745.31
#2014-12-17|1728.28
#2014-12-18|1734.09
#2014-12-19|1746.80
#2014-12-22|1762.14
#2014-12-23|1761.73
#2014-12-24|1770.30
#2014-12-25|1770.30
#2014-12-26|1767.26
#2014-12-29|1748.56
#2014-12-30|1747.28
#2014-12-31|1738.31
#2015-01-01|1738.31
#2015-01-02|1728.74
#2015-01-05|1744.49
#2015-01-06|1725.86
#2015-01-07|1700.15
#2015-01-08|1747.06
#2015-01-09|1758.48
#2015-01-12|1760.93
#2015-01-13|1726.32
#2015-01-14|1704.45
#2015-01-15|1737.10
#2015-01-16|1740.46
#2015-01-19|1720.93
#2015-01-20|1728.38
#2015-01-21|1732.90
#2015-01-22|1748.95
#2015-01-23|1759.52
#2015-01-26|1752.22
#2015-01-27|1716.42
#2015-01-28|1706.49
#2015-01-29|1703.13
#2015-01-30|1726.03
#2015-02-02|1726.30
#2015-02-03|1716.41
#2015-02-04|1739.30
#2015-02-05|1739.44
#2015-02-06|1749.11
#2015-02-09|1751.74
#2015-02-10|1764.97
#2015-02-11|1762.87
#2015-02-12|1771.82
#2015-02-13|1777.58
#2015-02-16|1807.31
#2015-02-17|1783.10
#2015-02-18|1792.49
#2015-02-19|1787.94
#2015-02-20|1791.94
#2015-02-23|1801.54
#2015-02-24|1804.84
#2015-02-25|1812.66
#2015-02-26|1818.34
#2015-02-27|1824.37
#2015-03-02|1798.02
#2015-03-03|1793.85
#2015-03-04|1794.33
#2015-03-05|1800.57
#2015-03-06|1758.94
#2015-03-09|1762.51
#2015-03-10|1725.54
#2015-03-11|1702.22
#2015-03-12|1686.53
#2015-03-13|1701.10
#2015-03-16|1707.50
#2015-03-17|1691.09
#2015-03-18|1697.28
#2015-03-19|1743.39
#2015-03-20|1806.12
#2015-03-23|1837.83
#2015-03-24|1850.87
#2015-03-25|1834.22
#2015-03-26|1802.87
#2015-03-27|1802.99
#2015-03-30|1811.78
#2015-03-31|1800.02
#2015-04-01|1791.56
#2015-04-02|1824.44
#2015-04-03|1837.40
#2015-04-06|1837.88
#2015-04-07|1818.56
#2015-04-08|1831.06
#2015-04-09|1837.17
#2015-04-10|1846.49
#2015-04-13|1859.73
#2015-04-14|1884.87
#2015-04-15|1885.21
#2015-04-16|1910.58
#2015-04-17|1891.67
#2015-04-20|1901.17
#2015-04-21|1921.37
#2015-04-22|1876.45
#2015-04-23|1944.86
#2015-04-24|1941.37
#2015-04-27|1931.54
#2015-04-28|1913.36
#2015-04-29|1957.09
#2015-04-30|1963.88
#2015-05-01|1975.27
#2015-05-04|1991.35
#2015-05-05|1985.80
#2015-05-06|1994.25
#2015-05-07|1998.78
#2015-05-08|2014.18
#2015-05-11|2005.65
#2015-05-12|2010.64
#2015-05-13|2036.10
#2015-05-14|2041.33
#2015-05-15|2036.54
#2015-05-18|2049.37
#2015-05-19|2029.97
#2015-05-20|2038.99
#2015-05-21|2026.31
#2015-05-22|2007.20
#2015-05-25|2003.90
#2015-05-26|1980.60
#2015-05-27|2014.45
#2015-05-28|2051.33
#2015-05-29|2057.68
#2015-06-01|2048.75
#2015-06-02|2071.87
#2015-06-03|2077.07
#2015-06-04|2075.81
#2015-06-05|2020.39
#2015-06-08|2034.77
#2015-06-09|2022.60
#2015-06-10|2034.71
#2015-06-11|2020.97
#2015-06-12|2020.58
#2015-06-15|1977.90
#2015-06-16|1990.95
#2015-06-17|1977.22
#2015-06-18|1980.60
#2015-06-19|1984.95
#2015-06-22|2009.33
#2015-06-23|1998.92
#2015-06-24|1980.43
#2015-06-25|1956.00
#2015-06-26|1955.57
#2015-06-29|1937.73
#2015-06-30|1911.05
#2015-07-01|1923.47
#2015-07-02|1930.61
#2015-07-03|1907.39
#2015-07-06|1888.69
#2015-07-07|1840.26
#2015-07-08|1829.51
#2015-07-09|1863.74
#2015-07-10|1909.22
#2015-07-13|1924.08
#2015-07-14|1919.17
#2015-07-15|1896.05
#2015-07-16|1922.69
#2015-07-17|1909.01
#2015-07-20|1929.34
#2015-07-21|1922.86
#2015-07-22|1936.47
#2015-07-23|1991.77
#2015-07-24|1955.18
#2015-07-27|1941.94
#2015-07-28|1920.81
#2015-07-29|1955.14
#2015-07-30|1940.59
#2015-07-31|1975.82
#2015-08-03|1952.38
#2015-08-04|1938.34
#2015-08-05|1916.82
#2015-08-06|1904.24
#2015-08-07|1899.17
#2015-08-10|1910.12
#2015-08-11|1919.08
#2015-08-12|1889.27
#2015-08-13|1894.95
#2015-08-14|1889.62
#2015-08-17|1888.31
#2015-08-18|1876.49
#2015-08-19|1869.24
#2015-08-20|1851.36
#2015-08-21|1820.48
#2015-08-24|1790.59
#2015-08-25|1828.10
#2015-08-26|1834.40
#2015-08-27|1846.30
#2015-08-28|1837.19
#2015-08-31|1846.27
#2015-09-01|1823.02
#2015-09-02|1806.29
#2015-09-03|1830.84
#2015-09-04|1828.73
#2015-09-07|1842.82
#2015-09-08|1872.97
#2015-09-09|1882.87
#2015-09-10|1884.42
#2015-09-11|1932.31
#2015-09-14|1954.38
#2015-09-15|1946.58
#2015-09-16|1977.20
#2015-09-17|1986.20
#2015-09-18|1981.92
#2015-09-21|1981.50
#2015-09-22|1932.39
#2015-09-23|1915.53
#2015-09-24|1900.00
#2015-09-25|1905.41
#2015-09-28|1888.90
#2015-09-29|1884.67
#2015-09-30|1923.77
#2015-10-01|1928.23
#2015-10-02|1947.14
#2015-10-05|1959.36
#2015-10-06|1996.78
#2015-10-07|1965.89
#2015-10-08|1991.35
#2015-10-09|2019.70
#2015-10-12|2006.74
#2015-10-13|2015.08
#2015-10-14|2039.15
#2015-10-15|2043.20
#2015-10-16|2041.23
#2015-10-19|2025.27
#2015-10-20|2041.50
#2015-10-21|2072.18
#2015-10-22|2098.31
#2015-10-23|2114.38
#2015-10-26|2095.07
#2015-10-27|2062.36
#2015-10-28|2067.36
#2015-10-29|2046.54
#2015-10-30|2068.24
#2015-11-02|2095.92
#2015-11-03|2089.15
#2015-11-04|2097.44
#2015-11-05|2090.34
#2015-11-06|2087.37
#2015-11-09|2079.27
#2015-11-10|2052.59
#2015-11-11|2077.57
#2015-11-12|2081.67
#2015-11-13|2062.79
#2015-11-16|2055.69
#2015-11-17|2072.04
#2015-11-18|2059.16
#2015-11-19|2084.78
#2015-11-20|2066.45
#2015-11-23|2042.69
#2015-11-24|2034.38
#2015-11-25|2037.92
#2015-11-26|2041.74
#2015-11-27|2049.18
#2015-11-30|2103.57
#2015-12-01|2128.62
#2015-12-02|2148.82
#2015-12-03|2214.96
#2015-12-04|2225.48
#2015-12-07|2196.54
#2015-12-08|2159.46
#2015-12-09|2144.82
#2015-12-10|2128.21
#2015-12-11|2115.29
#2015-12-14|2099.23
#2015-12-15|2120.66
#2015-12-16|2133.41
#2015-12-17|2123.81
#2015-12-18|2121.24
#2015-12-21|2127.82
#2015-12-22|2135.53
#2015-12-23|2145.41
#2015-12-24|2158.56
#2015-12-25|2158.56
#2015-12-28|2168.57
#2015-12-29|2193.76
#2015-12-30|2202.09
#2015-12-31|2178.44
#2016-01-01|2178.44
#2016-01-04|2117.56
#2016-01-05|2105.23
#2016-01-06|2088.35
#2016-01-07|2025.95
#2016-01-08|2007.17
#2016-01-11|2004.21
#2016-01-12|2019.40
#2016-01-13|2001.10
#2016-01-14|1952.17
#2016-01-15|1909.08
#2016-01-18|1923.80
#2016-01-19|1993.01
#2016-01-20|1953.68
#2016-01-21|1986.71
#2016-01-22|2035.82
#2016-01-25|2044.19
#2016-01-26|2054.01
#2016-01-27|2088.37
#2016-01-28|2074.30
#2016-01-29|2105.69
#2016-02-01|2115.89
#2016-02-02|2063.28
#2016-02-03|2073.37
#2016-02-04|2069.04
#2016-02-05|2061.70
#2016-02-08|1952.30
#2016-02-09|1942.86
#2016-02-10|1975.41
#2016-02-11|1921.59
#2016-02-12|1927.03
#2016-02-15|1973.65
#2016-02-16|1974.53
#2016-02-17|2017.17
#2016-02-18|2055.86
#2016-02-19|2057.40
#2016-02-22|2064.82
#2016-02-23|2091.40
#2016-02-24|2075.33
#2016-02-25|2115.11
#2016-02-26|2105.54
#2016-02-29|2142.83
#2016-03-01|2169.86
#2016-03-02|2148.37
#2016-03-03|2171.60
#2016-03-04|2183.70
#2016-03-07|2181.52
#2016-03-08|2163.98
#2016-03-09|2179.20
#2016-03-10|2183.53
#2016-03-11|2213.04
#2016-03-14|2217.59
#2016-03-15|2201.94
#2016-03-16|2215.39
#2016-03-17|2257.08
#2016-03-18|2252.99
#2016-03-21|2227.95
#2016-03-22|2220.99
#2016-03-23|2224.24
#2016-03-24|2200.65
#2016-03-25|2200.65
#2016-03-28|2208.90
#2016-03-29|2193.99
#2016-03-30|2267.27
#2016-03-31|2290.42
#2016-04-01|2268.51
#2016-04-04|2294.68
#2016-04-05|2274.90
#2016-04-06|2305.90
#2016-04-07|2285.33
#2016-04-08|2306.29
#2016-04-11|2294.18
#2016-04-12|2287.82
#2016-04-13|2332.97
#2016-04-14|2320.62
#2016-04-15|2292.75
#2016-04-18|2305.12
#2016-04-19|2321.42
#2016-04-20|2294.96
#2016-04-21|2222.76
#2016-04-22|2220.15
#2016-04-25|2210.54
#2016-04-26|2210.92
#2016-04-27|2231.82
#2016-04-28|2195.88
#2016-04-29|2203.12
#2016-05-02|2233.00
#2016-05-03|2243.02
#2016-05-04|2220.21
#2016-05-05|2195.67
#2016-05-06|2186.23
#2016-05-09|2219.33
#2016-05-10|2202.51
#2016-05-11|2208.95
#2016-05-12|2195.86
#2016-05-13|2192.26
#2016-05-16|2190.58
#2016-05-17|2210.17
#2016-05-18|2197.18
#2016-05-19|2173.40
#2016-05-20|2211.15
#2016-05-23|2261.32
#2016-05-24|2257.41
#2016-05-25|2274.43
#2016-05-26|2286.36
#2016-05-27|2285.47
#2016-05-30|2288.83
#2016-05-31|2294.84
#2016-06-01|2313.05
#2016-06-02|2307.45
#2016-06-03|2347.82
#2016-06-06|2367.63
#2016-06-07|2394.89
#2016-06-08|2404.50
#2016-06-09|2379.37
#2016-06-10|2344.92
#2016-06-13|2307.25
#2016-06-14|2285.00
#2016-06-15|2329.71
#2016-06-16|2279.31
#2016-06-17|2334.89
#2016-06-20|2415.27
#2016-06-21|2428.69
#2016-06-22|2408.91
#2016-06-23|2447.98
#2016-06-24|2324.78
#2016-06-27|2158.35
#2016-06-28|2218.63
#2016-06-29|2274.54
#2016-06-30|2297.18
#2016-07-01|2326.27
#2016-07-04|2325.58
#2016-07-05|2267.17
#2016-07-06|2227.21
#2016-07-07|2262.05
#2016-07-08|2283.24
#2016-07-11|2359.94
#2016-07-12|2367.29
#2016-07-13|2368.62
#2016-07-14|2372.20
#2016-07-15|2361.09
#2016-07-18|2399.55
#2016-07-19|2389.81
#2016-07-20|2444.63
#2016-07-21|2457.95
#2016-07-22|2472.68
#2016-07-25|2501.97
#2016-07-26|2513.44
#2016-07-27|2546.39
#2016-07-28|2698.13
#2016-07-29|2727.17
#2016-08-01|2726.19
#2016-08-02|2733.59
#2016-08-03|2718.65
#2016-08-04|2739.95
#2016-08-05|2710.01
#2016-08-08|2714.98
#2016-08-09|2725.53
#2016-08-10|2759.20
#2016-08-11|2814.84
#2016-08-12|2805.24
#2016-08-15|2825.45
#2016-08-16|2810.41
#2016-08-17|2783.78
#2016-08-18|2829.99
#2016-08-19|2810.34
#2016-08-22|2808.85
#2016-08-23|2784.34
#2016-08-24|2749.76
#2016-08-25|2743.25
#2016-08-26|2753.55
#2016-08-29|2707.38
#2016-08-30|2729.42
#2016-08-31|2671.05
#2016-09-01|2691.65
#2016-09-02|2704.03
#2016-09-05|2767.54
#2016-09-06|2764.38
#2016-09-07|2797.94
#2016-09-08|2795.04
#2016-09-09|2741.98
#2016-09-12|2736.15
#2016-09-13|2734.71
#2016-09-14|2757.63
#2016-09-15|2779.40
#2016-09-16|2741.38
#2016-09-19|2763.16
#2016-09-20|2761.82
#2016-09-21|2776.33
#2016-09-22|2835.60
#2016-09-23|2820.98
#2016-09-26|2826.37
#2016-09-27|2799.61
#2016-09-28|2819.97
#2016-09-29|2814.99
#2016-09-30|2818.26
#2016-10-03|2950.42
#2016-10-04|2913.49
#2016-10-05|2920.81
#2016-10-06|2927.20
#2016-10-07|2891.77
#2016-10-10|2920.37
#2016-10-11|2873.46
#2016-10-12|2844.04
#2016-10-13|2836.38
#2016-10-14|2844.58
#2016-10-17|2792.47
#2016-10-18|2800.18
#2016-10-19|2798.71
#2016-10-20|2737.63
#2016-10-21|2742.34
#2016-10-24|2725.45
#2016-10-25|2689.36
#2016-10-26|2843.13
#2016-10-27|2802.31
#2016-10-28|2816.19
#2016-10-31|2804.23
#2016-11-01|2800.85
#2016-11-02|2799.04
#2016-11-03|2805.94
#2016-11-04|2787.89
#2016-11-07|2859.55
#2016-11-08|2860.01
#2016-11-09|2829.09
#2016-11-10|2795.47
#2016-11-11|2753.75
#2016-11-14|2730.08
#2016-11-15|2772.65
#2016-11-16|2815.74
#2016-11-17|2840.82
#2016-11-18|2868.06
#2016-11-21|2856.91
#2016-11-22|2847.70
#2016-11-23|2821.59
#2016-11-24|2839.03
#2016-11-25|2840.02
#2016-11-28|2826.78
#2016-11-29|2841.62
#2016-11-30|2850.37
#2016-12-01|2821.11
#2016-12-02|2802.98
#2016-12-05|2821.83
#2016-12-06|2808.18
#2016-12-07|2778.38
#2016-12-08|2777.92
#2016-12-09|2773.45
#2016-12-12|2760.90
#2016-12-13|2807.65
#2016-12-14|2847.40
#2016-12-15|2817.92
#2016-12-16|2846.53
#2016-12-19|2847.93
#2016-12-20|2827.09
#2016-12-21|2828.92
#2016-12-22|2835.97
#2016-12-23|2827.76
#2016-12-26|2827.76
#2016-12-27|2853.83
#2016-12-28|2859.95
#2016-12-29|2872.36
#2016-12-30|2885.37
#2017-01-02|2885.37
#2017-01-03|2873.84
#2017-01-04|2900.82
#2017-01-05|2935.48
#2017-01-06|2919.25
#2017-01-09|2933.38
#2017-01-10|2940.55
#2017-01-11|2937.79
#2017-01-12|2911.04
#2017-01-13|2923.31
#2017-01-16|2930.24
#2017-01-17|2925.68
#2017-01-18|2924.60
#2017-01-19|2891.06
#2017-01-20|2881.79
#2017-01-23|2913.40
#2017-01-24|2909.63
#2017-01-25|3112.22
#2017-01-26|3122.83
#2017-01-27|3150.44
#2017-01-30|3111.68
#2017-01-31|3114.79
#2017-02-01|3109.66
#2017-02-02|3144.86
#2017-02-03|3164.63
#2017-02-06|3148.48
#2017-02-07|3177.51
#2017-02-08|3174.70
#2017-02-09|3150.16
#2017-02-10|3163.36
#2017-02-13|3164.79
#2017-02-14|3179.82
#2017-02-15|3150.84
#2017-02-16|3193.43
#2017-02-17|3167.33
#2017-02-20|3185.60
#2017-02-21|3188.09
#2017-02-22|3201.73
#2017-02-23|3213.42
#2017-02-24|3171.00
#2017-02-27|3205.36
#2017-02-28|3218.86
#2017-03-01|3221.68
#2017-03-02|3194.46
#2017-03-03|3204.34
#2017-03-06|3199.82
#2017-03-07|3233.27
#2017-03-08|3244.95
#2017-03-09|3233.95
#2017-03-10|3256.59
#2017-03-13|3310.67
#2017-03-14|3302.90
#2017-03-15|3320.39
#2017-03-16|3403.96
#2017-03-17|3390.19
#2017-03-20|3395.21
#2017-03-21|3365.46
#2017-03-22|3347.35
#2017-03-23|3398.57
#2017-03-24|3422.99
#2017-03-27|3406.26
#2017-03-28|3414.18
#2017-03-29|3396.51
#2017-03-30|3436.06
#2017-03-31|3419.19
#2017-04-03|3395.05
#2017-04-04|3409.43
#2017-04-05|3393.12
#2017-04-06|3393.64
#2017-04-07|3396.40
#2017-04-10|3410.59
#2017-04-11|3372.67
#2017-04-12|3403.96
#2017-04-13|3391.32
#2017-04-14|3391.32
#2017-04-17|3401.99
#2017-04-18|3380.80
#2017-04-19|3384.16
#2017-04-20|3396.19
#2017-04-21|3380.26
#2017-04-24|3414.29
#2017-04-25|3521.23
#2017-04-26|3573.87
#2017-04-27|3580.28
#2017-04-28|3625.32
#2017-05-01|3630.79
#2017-05-02|3699.56
#2017-05-03|3687.05
#2017-05-04|3677.55
#2017-05-05|3710.54
#2017-05-08|3697.02
#2017-05-09|3699.41
#2017-05-10|3681.73
#2017-05-11|3662.02
#2017-05-12|3708.72
#2017-05-15|3748.01
#2017-05-16|3789.37
#2017-05-17|3723.43
#2017-05-18|3705.56
#2017-05-19|3770.60
#2017-05-22|3766.93
#2017-05-23|3795.22
#2017-05-24|3814.07
#2017-05-25|3831.72
#2017-05-26|3866.93
#2017-05-29|3845.86
#2017-05-30|3853.24
#2017-05-31|3859.79
#2017-06-01|3866.73
#2017-06-02|3883.70
#2017-06-05|3880.68
#2017-06-06|3906.84
#2017-06-07|3938.56
#2017-06-08|3929.28
#2017-06-09|3951.64
#2017-06-12|3736.37
#2017-06-13|3816.71
#2017-06-14|3810.79
#2017-06-15|3735.65
#2017-06-16|3804.76
#2017-06-19|3839.82
#2017-06-20|3797.52
#2017-06-21|3814.74
#2017-06-22|3822.19
#2017-06-23|3834.87
#2017-06-26|3816.57
#2017-06-27|3806.44
#2017-06-28|3798.51
#2017-06-29|3723.12
#2017-06-30|3801.40
#2017-07-03|3788.26
#2017-07-04|3742.19
#2017-07-05|3775.36
#2017-07-06|3757.95
#2017-07-07|3803.37
#2017-07-10|3830.98
#2017-07-11|3815.60
#2017-07-12|3930.80
#2017-07-13|3909.83
#2017-07-14|3945.31
#2017-07-17|3954.43
#2017-07-18|3952.09
#2017-07-19|3973.08
#2017-07-20|4023.07
#2017-07-21|4004.80
#2017-07-24|4021.03
#2017-07-25|3898.00
#2017-07-26|3909.86
#2017-07-27|3895.61
#2017-07-28|3843.91
#2017-07-31|3880.93
#2017-08-01|3877.52
#2017-08-02|3852.25
#2017-08-03|3833.22
#2017-08-04|3833.95
#2017-08-07|3832.70
#2017-08-08|3826.42
#2017-08-09|3797.59
#2017-08-10|3734.16
#2017-08-11|3719.40
#2017-08-14|3753.35
#2017-08-15|3736.11
#2017-08-16|3740.18
#2017-08-17|3757.93
#2017-08-18|3736.58
#2017-08-21|3732.97
#2017-08-22|3733.53
#2017-08-23|3736.59
#2017-08-24|3712.79
#2017-08-25|3753.34
#2017-08-28|3717.93
#2017-08-29|3692.80
#2017-08-30|3687.49
#2017-08-31|3749.27
#2017-09-01|3736.57
#2017-09-04|3750.87
#2017-09-05|3757.15
#2017-09-06|3768.80
#2017-09-07|3830.85
#2017-09-08|3837.13
#2017-09-11|3906.20
#2017-09-12|3892.55
#2017-09-13|3881.46
#2017-09-14|3886.34
#2017-09-15|3893.58
#2017-09-18|3924.39
#2017-09-19|3948.89
#2017-09-20|3921.97
#2017-09-21|3847.17
#2017-09-22|3883.89
#2017-09-25|3855.54
#2017-09-26|3817.60
#2017-09-27|3814.35
#2017-09-28|3887.98
#2017-09-29|3920.04
#2017-10-02|3904.59
#2017-10-03|3918.32
#2017-10-04|3914.08
#2017-10-05|3888.04
#2017-10-06|3867.10
#2017-10-09|3930.13
#2017-10-10|3938.32
#2017-10-11|3942.42
#2017-10-12|3954.34
#2017-10-13|4008.36
#2017-10-16|3993.87
#2017-10-17|3985.38
#2017-10-18|4011.84
#2017-10-19|4034.95
#2017-10-20|4032.11
#2017-10-23|4085.21
#2017-10-24|3948.71
#2017-10-25|3955.78
#2017-10-26|3975.33
#2017-10-27|3963.80
#2017-10-30|4001.29
#2017-10-31|4054.70
#2017-11-01|4116.33
#2017-11-02|4048.57
#2017-11-03|4091.72
#2017-11-06|4139.60
#2017-11-07|4137.44
#2017-11-08|4136.81
#2017-11-09|4081.02
#2017-11-10|4071.78
#2017-11-13|4021.76
#2017-11-14|4015.40
#2017-11-15|4022.75
#2017-11-16|4095.78
#2017-11-17|4117.11
#2017-11-20|4176.67
#2017-11-21|4219.24
#2017-11-22|4173.48
#2017-11-23|4220.50
#2017-11-24|4217.13
#2017-11-27|4198.97
#2017-11-28|4205.29
#2017-11-29|4118.37
#2017-11-30|4136.20
#2017-12-01|4129.87
#2017-12-04|4214.55
#2017-12-05|4180.25
#2017-12-06|4123.41
#2017-12-07|4134.28
#2017-12-08|4177.73
#2017-12-11|4121.01
#2017-12-12|4142.11
#2017-12-13|4208.41
#2017-12-14|4204.69
#2017-12-15|4157.40
#2017-12-18|4183.18
#2017-12-19|4158.26
#2017-12-20|4149.19
#2017-12-21|4168.02
#2017-12-22|4164.97
#2017-12-25|4164.97
#2017-12-26|4165.81
#2017-12-27|4173.42
#2017-12-28|4176.41
#2017-12-29|4165.44
#2018-01-01|4165.44
#2018-01-02|4175.29
#2018-01-03|4211.88
#2018-01-04|4244.93
#2018-01-05|4285.79
#2018-01-08|4326.77
#2018-01-09|4295.14
#2018-01-10|4273.80
#2018-01-11|4300.03
#2018-01-12|4343.17
#2018-01-15|4378.67
#2018-01-16|4362.80
#2018-01-17|4366.78
#2018-01-18|4331.46
#2018-01-19|4427.28
#2018-01-22|4405.99
#2018-01-23|4541.71
#2018-01-24|4597.53
#2018-01-25|4786.27
#2018-01-26|4752.16
#2018-01-29|4753.47
#2018-01-30|4689.68
#2018-01-31|4711.74
#2018-02-01|4803.59
#2018-02-02|4714.50
#2018-02-05|4656.22
#2018-02-06|4501.36
#2018-02-07|4553.48
#2018-02-08|4413.39
#2018-02-09|4328.84
#2018-02-12|4377.46
#2018-02-13|4366.50
#2018-02-14|4432.30
#2018-02-15|4583.97
#2018-02-16|4633.96
#2018-02-19|4550.24
#2018-02-20|4432.90
#2018-02-21|4403.76
#2018-02-22|4315.42
#2018-02-23|4284.83
#2018-02-26|4394.70
#2018-02-27|4371.93
#2018-02-28|4286.67
#2018-03-01|4163.46
#2018-03-02|4160.95
#2018-03-05|4285.91
#2018-03-06|4288.43
#2018-03-07|4259.32
#2018-03-08|4304.47
#2018-03-09|4332.98
#2018-03-12|4334.27
#2018-03-13|4319.99
#2018-03-14|4330.97
#2018-03-15|4353.47
#2018-03-16|4294.02
#2018-03-19|4248.41
#2018-03-20|4271.05
#2018-03-21|4244.38
#2018-03-22|4139.08
#2018-03-23|4127.06
#2018-03-26|4086.87
#2018-03-27|4145.60
#2018-03-28|4091.21
#2018-03-29|4079.89
#2018-03-30|4079.89
#2018-04-02|4091.21
#2018-04-03|3987.16
#2018-04-04|3882.41
#2018-04-05|3951.30
#2018-04-06|3948.08
#2018-04-09|3975.44
#2018-04-10|4053.85
#2018-04-11|4052.70
#2018-04-12|4096.54
#2018-04-13|4106.61
#2018-04-16|4109.51
#2018-04-17|4173.52
#2018-04-18|4197.59
#2018-04-19|4190.71
#2018-04-20|4181.98
#2018-04-23|4282.69
#2018-04-24|4249.76
#2018-04-25|4177.18
#2018-04-26|4206.69
#2018-04-27|4229.77
#2018-04-30|4213.21
#2018-05-01|4187.83
#2018-05-02|4193.02
#2018-05-03|4318.28
#2018-05-04|4349.93
#2018-05-07|4397.12
#2018-05-08|4441.27
#2018-05-09|4456.43
#2018-05-10|4457.98
#2018-05-11|4505.03
#2018-05-14|4512.49
#2018-05-15|4582.08
#2018-05-16|4607.65
#2018-05-17|4639.74
#2018-05-18|4650.51
#2018-05-21|4653.07
#2018-05-22|4667.68
#2018-05-23|4662.35
#2018-05-24|4691.18
#2018-05-25|4731.00
#2018-05-28|4761.57
#2018-05-29|4665.82
#2018-05-30|4680.79
#2018-05-31|4729.86
#2018-06-01|4736.59
#2018-06-04|4771.32
#2018-06-05|4837.07
#2018-06-06|4915.95
#2018-06-07|4927.60
#2018-06-08|4910.07
#2018-06-11|4937.23
#2018-06-12|4989.55
#2018-06-13|5077.97
#2018-06-14|5094.17
#2018-06-15|4998.93
#2018-06-18|4976.14
#2018-06-19|4865.20
#2018-06-20|4894.93
#2018-06-21|4903.75
#2018-06-22|4935.49
#2018-06-25|4833.46
#2018-06-26|4855.08
#2018-06-27|4889.72
#2018-06-28|4774.87
#2018-06-29|4891.69
#2018-07-02|4834.78
#2018-07-03|4873.88
#2018-07-04|4795.93
#2018-07-05|4870.44
#2018-07-06|4912.15
#2018-07-09|5007.15
#2018-07-10|5026.46
#2018-07-11|4992.05
#2018-07-12|5008.36
#2018-07-13|5030.55
#2018-07-16|5069.76
#2018-07-17|5046.97
#2018-07-18|5063.70
#2018-07-19|4958.66
#2018-07-20|5043.49
#2018-07-23|5066.63
#2018-07-24|5119.89
#2018-07-25|5123.83
#2018-07-26|5175.36
#2018-07-27|5183.44
#2018-07-30|5131.27
#2018-07-31|5013.19
#2018-08-01|4999.05
#2018-08-02|5061.22
#2018-08-03|5117.41
#2018-08-06|5120.49
#2018-08-07|5140.77
#2018-08-08|5158.05
#2018-08-09|5286.26
#2018-08-10|5199.88
#2018-08-13|5183.01
#2018-08-14|5188.18
#2018-08-15|5120.93
#2018-08-16|5194.51
#2018-08-17|5184.28
#2018-08-20|5284.26
#2018-08-21|5372.76
#2018-08-22|5412.45
#2018-08-23|5491.04
#2018-08-24|5469.74
#2018-08-27|5560.71
#2018-08-28|5514.33
#2018-08-29|5513.33
#2018-08-30|5540.58
#2018-08-31|5539.42
#2018-09-03|5551.79
#2018-09-04|5431.56
#2018-09-05|5105.10
#2018-09-06|5050.64
#2018-09-07|5106.52
#2018-09-10|5082.98
#2018-09-11|5081.36
#2018-09-12|5143.52
#2018-09-13|5169.52
#2018-09-14|5267.79
#2018-09-17|5160.19
#2018-09-18|5173.77
#2018-09-19|5141.55
#2018-09-20|5203.32
#2018-09-21|5204.29
#2018-09-24|5161.33
#2018-09-25|5178.54
#2018-09-26|5232.47
#2018-09-27|5185.89
#2018-09-28|5082.56
#2018-10-01|5116.43
#2018-10-02|5048.61
#2018-10-03|4987.64
#2018-10-04|4847.19
#2018-10-05|4722.16
#2018-10-08|4588.46
#2018-10-09|4564.25
#2018-10-10|4346.89
#2018-10-11|4252.36
#2018-10-12|4286.73
#2018-10-15|4261.50
#2018-10-16|4416.47
#2018-10-17|4395.56
#2018-10-18|4453.80
#2018-10-19|4401.83
#2018-10-22|4425.69
#2018-10-23|4115.79
#2018-10-24|4057.72
#2018-10-25|4045.41
#2018-10-26|4027.25
#2018-10-29|4096.04
#2018-10-30|4125.10
#2018-10-31|4278.40
#2018-11-01|4340.76
#2018-11-02|4358.04
#2018-11-05|4225.03
#2018-11-06|4222.21
#2018-11-07|4275.83
#2018-11-08|4261.11
#2018-11-09|4212.44
#2018-11-12|4039.88
#2018-11-13|4042.79
#2018-11-14|3998.95
#2018-11-15|3967.43
#2018-11-16|3963.36
#2018-11-19|3849.66
#2018-11-20|3758.45
#2018-11-21|3776.72
#2018-11-22|3777.75
#2018-11-23|3790.88
#2018-11-26|3888.61
#2018-11-27|3846.04
#2018-11-28|3856.37
#2018-11-29|3957.48
#2018-11-30|3879.25
#2018-12-03|4081.40
#2018-12-04|3967.15
#2018-12-05|3872.11
#2018-12-06|3780.38
#2018-12-07|3769.81
#2018-12-10|3692.21
#2018-12-11|3842.54
#2018-12-12|3953.62
#2018-12-13|3906.15
#2018-12-14|3839.43
#2018-12-17|3716.31
#2018-12-18|3660.63
#2018-12-19|3676.60
#2018-12-20|3520.79
#2018-12-21|3548.26
#2018-12-24|3553.82
#2018-12-25|3553.82
#2018-12-26|3552.56
#2018-12-27|3551.26
#2018-12-28|3679.18
#2018-12-31|3673.76
#2019-01-01|3673.76
#2019-01-02|3664.29
#2019-01-03|3440.16
#2019-01-04|3591.20
#2019-01-07|3666.39
#2019-01-08|3753.94
#2019-01-09|3859.23
#2019-01-10|3839.12
#2019-01-11|3862.69
#2019-01-14|3815.09
#2019-01-15|3815.83
#2019-01-16|3889.43
#2019-01-17|3887.58
#2019-01-18|4012.07
#2019-01-21|4031.28
#2019-01-22|4019.72
#2019-01-23|4114.67
#2019-01-24|4148.98
#2019-01-25|4198.98
#2019-01-28|4151.72
#2019-01-29|4154.41
#2019-01-30|4137.60
#2019-01-31|4179.87
#2019-02-01|4127.54
#2019-02-04|4158.13
#2019-02-05|4203.14
#2019-02-06|4233.93
#2019-02-07|4152.60
#2019-02-08|4116.05
#2019-02-11|4128.09
#2019-02-12|4180.63
#2019-02-13|4208.79
#2019-02-14|4265.31
#2019-02-15|4250.71
#2019-02-18|4290.70
#2019-02-19|4254.66
#2019-02-20|4274.22
#2019-02-21|4277.63
#2019-02-22|4318.41
#2019-02-25|4365.80
#2019-02-26|4401.76
#2019-02-27|4366.17
#2019-02-28|4370.35
#2019-03-01|4410.79
#2019-03-04|4390.59
#2019-03-05|4380.74
#2019-03-06|4405.24
#2019-03-07|4379.68
#2019-03-08|4279.36
#2019-03-11|4342.12
#2019-03-12|4338.04
#2019-03-13|4380.16
#2019-03-14|4394.04
#2019-03-15|4451.82
#2019-03-18|4339.89
#2019-03-19|4361.20
#2019-03-20|4331.28
#2019-03-21|4379.32
#2019-03-22|4313.87
#2019-03-25|4276.67
#2019-03-26|4280.54
#2019-03-27|4248.47
#2019-03-28|4319.07
#2019-03-29|4425.46
#2019-04-01|4481.47
#2019-04-02|4493.24
#2019-04-03|4579.03
#2019-04-04|4552.51
#2019-04-05|4602.59
#2019-04-08|4634.22
#2019-04-09|4586.57
#2019-04-10|4628.96
#2019-04-11|4635.66
#2019-04-12|4684.32
#2019-04-15|4714.17
#2019-04-16|4710.47
#2019-04-17|4781.79
#2019-04-18|4796.59
#2019-04-19|4796.59
#2019-04-22|4785.97
#2019-04-23|4785.15
#2019-04-24|4826.27
#2019-04-25|4783.22
#2019-04-26|4817.47
#2019-04-29|4818.12
#2019-04-30|4723.05
#2019-05-01|4742.37
#2019-05-02|4767.84
#2019-05-03|4776.03
#2019-05-06|4709.36
#2019-05-07|4641.80
#2019-05-08|4707.14
#2019-05-09|4590.12
#2019-05-10|4629.70
#2019-05-13|4513.35
#2019-05-14|4620.48
#2019-05-15|4659.78
#2019-05-16|4771.27
#2019-05-17|4727.41
#2019-05-20|4618.88
#2019-05-21|4774.27
#2019-05-22|4852.51
#2019-05-23|4765.40
#2019-05-24|4801.15
#2019-05-27|4812.93
#2019-05-28|4844.30
#2019-05-29|4664.81
#2019-05-30|4660.65
#2019-05-31|4677.60
#2019-06-03|4685.48
#2019-06-04|4635.33
#2019-06-05|4749.02
#2019-06-06|4700.01
#2019-06-07|4803.51
#2019-06-10|4789.93
#2019-06-11|4920.42
#2019-06-12|4843.98
#2019-06-13|4828.31
#2019-06-14|4749.55
#2019-06-17|4739.01
#2019-06-18|4823.44
#2019-06-19|4860.50
#2019-06-20|4985.11
#2019-06-21|4897.01
#2019-06-24|4945.05
#2019-06-25|4942.96
#2019-06-26|4889.51
#2019-06-27|4898.47
#2019-06-28|4984.93
#2019-07-01|5037.95
#2019-07-02|4943.46
#2019-07-03|4975.87
#2019-07-04|4974.45
#2019-07-05|4898.38
#2019-07-08|4906.92
#2019-07-09|4841.64
#2019-07-10|4857.06
#2019-07-11|4878.28
#2019-07-12|4890.91
#2019-07-15|4918.29
#2019-07-16|4891.17
#2019-07-17|4928.74
#2019-07-18|4804.45
#2019-07-19|4836.73
#2019-07-22|4828.82
#2019-07-23|4911.36
#2019-07-24|4984.27
#2019-07-25|4978.64
#2019-07-26|4993.95
#2019-07-29|5008.05
#2019-07-30|4989.94
#2019-07-31|5041.44
#2019-08-01|5019.89
#2019-08-02|4913.65
#2019-08-05|4744.82
#2019-08-06|4673.44
#2019-08-07|4692.53
#2019-08-08|4801.41
#2019-08-09|4784.57
#2019-08-12|4736.00
#2019-08-13|4737.19
#2019-08-14|4624.54
#2019-08-15|4553.18
#2019-08-16|4598.67
#2019-08-19|4675.08
#2019-08-20|4628.28
#2019-08-21|4736.60
#2019-08-22|4671.10
#2019-08-23|4656.36
#2019-08-26|4666.35
#2019-08-27|4645.88
#2019-08-28|4563.37
#2019-08-29|4635.72
#2019-08-30|4712.92
#2019-09-02|4664.26
#2019-09-03|4682.78
#2019-09-04|4817.45
#2019-09-05|4888.01
#2019-09-06|4902.82
#2019-09-09|4871.70
#2019-09-10|4736.71
#2019-09-11|4798.59
#2019-09-12|4824.09
#2019-09-13|4846.57
#2019-09-16|4775.98
#2019-09-17|4798.87
#2019-09-18|4833.16
#2019-09-19|4870.50
#2019-09-20|4810.04
#2019-09-23|4724.70
#2019-09-24|4738.68
#2019-09-25|4690.60
#2019-09-26|4710.11
#2019-09-27|4797.24
#2019-09-30|4749.87
#2019-10-01|4719.59
#2019-10-02|4545.31
#2019-10-03|4589.08
#2019-10-04|4634.32
#2019-10-07|4691.18
#2019-10-08|4654.83
#2019-10-09|4691.43
#2019-10-10|4712.48
#2019-10-11|4836.39
#2019-10-14|4795.74
#2019-10-15|4828.29
#2019-10-16|4905.75
#2019-10-17|4561.47
#2019-10-18|4412.66
#2019-10-21|4471.96
#2019-10-22|4371.02
#2019-10-23|4307.19
#2019-10-24|4417.41
#2019-10-25|4513.52
#2019-10-28|4535.29
#2019-10-29|4439.70
#2019-10-30|4434.05
#2019-10-31|4443.50
#2019-11-01|4441.69
#2019-11-04|4529.38
#2019-11-05|4516.12
#2019-11-06|4513.93
#2019-11-07|4568.04
#2019-11-08|4499.67
#2019-11-11|4531.53
#2019-11-12|4536.62
#2019-11-13|4545.63
#2019-11-14|4547.25
#2019-11-15|4619.61
#2019-11-18|4625.63
#2019-11-19|4604.78
#2019-11-20|4635.48
#2019-11-21|4651.01
#2019-11-22|4655.98
#2019-11-25|4722.38
#2019-11-26|4740.06
#2019-11-27|4752.06
#2019-11-28|4748.83
#2019-11-29|4736.62
#2019-12-02|4671.24
#2019-12-03|4627.44
#2019-12-04|4655.08
#2019-12-05|4711.49
#2019-12-06|4792.80
#2019-12-09|4780.87
#2019-12-10|4696.25
#2019-12-11|4711.01
#2019-12-12|4764.36
#2019-12-13|4890.62
#2019-12-16|4927.07
#2019-12-17|4960.35
#2019-12-18|4955.36
#2019-12-19|4928.63
#2019-12-20|4939.54
#2019-12-23|5000.50
#2019-12-24|5008.91
#2019-12-25|5008.91
#2019-12-26|5004.32
#2019-12-27|5053.57
#2019-12-30|5047.73
#2019-12-31|5051.90
#2020-01-01|5051.90
#2020-01-02|5047.99
#2020-01-03|5053.30
#2020-01-06|5035.98
#2020-01-07|5015.30
#2020-01-08|5042.76
#2020-01-09|5081.26
#2020-01-10|5057.89
#2020-01-13|5040.33
#2020-01-14|4984.43
#2020-01-15|4987.12
#2020-01-16|5020.62
#2020-01-17|4967.29
#2020-01-20|5015.21
#2020-01-21|5146.36
#2020-01-22|5170.53
#2020-01-23|5083.55
#2020-01-24|5145.45
#2020-01-27|5007.18
#2020-01-28|5002.82
#2020-01-29|5129.89
#2020-01-30|5021.51
#2020-01-31|4943.39
#2020-02-03|4987.48
#2020-02-04|5066.50
#2020-02-05|5107.69
#2020-02-06|5074.45
#2020-02-07|5046.74
#2020-02-10|5035.15
#2020-02-11|5064.48
#2020-02-12|5098.72
#2020-02-13|5034.28
#2020-02-14|5052.26
#2020-02-17|4993.81
#2020-02-18|4945.10
#2020-02-19|4962.65
#2020-02-20|4878.48
#2020-02-21|4886.36
#2020-02-24|4687.88
#2020-02-25|4559.65
#2020-02-26|4615.99
#2020-02-27|4494.22
#2020-02-28|4335.11
#2020-03-02|4440.73
#2020-03-03|4632.69
#2020-03-04|4668.08
#2020-03-05|4639.66
#2020-03-06|4548.53
#2020-03-09|4293.51
#2020-03-10|4227.84
#2020-03-11|4098.40
#2020-03-12|3637.91
#2020-03-13|3639.45
#2020-03-16|3626.22
#2020-03-17|3605.13
#2020-03-18|3586.72
#2020-03-19|3750.06
#2020-03-20|3818.47
#2020-03-23|3629.61
#2020-03-24|3944.31
#2020-03-25|4062.13
#2020-03-26|4205.85
#2020-03-27|4163.51
#2020-03-30|4286.13
#2020-03-31|4334.56
#2020-04-01|4238.90
#2020-04-02|4093.24
#2020-04-03|4033.54
#2020-04-06|4153.88
#2020-04-07|4234.17
#2020-04-08|4271.78
#2020-04-09|4313.70
#2020-04-10|4313.70
#2020-04-13|4303.46
#2020-04-14|4445.13
#2020-04-15|4267.37
#2020-04-16|4284.54
#2020-04-17|4416.35
#2020-04-20|4528.32
#2020-04-21|4403.04
#2020-04-22|4444.04
#2020-04-23|4439.10
#2020-04-24|4437.12
#2020-04-27|4491.63
#2020-04-28|4499.38
#2020-04-29|4626.06
#2020-04-30|4614.57
#2020-05-01|4641.75
#2020-05-04|4530.14
#2020-05-05|4587.99
#2020-05-06|4700.33
#2020-05-07|4722.86
#2020-05-08|4841.23
#2020-05-11|4814.17
#2020-05-12|4906.26
#2020-05-13|4891.20
#2020-05-14|4704.52
#2020-05-15|4776.35
#2020-05-18|4952.29
#2020-05-19|5088.96
#2020-05-20|5214.42
#2020-05-21|5178.97
#2020-05-22|5128.77
#2020-05-25|5262.85
#2020-05-26|5340.84
#2020-05-27|5125.13
#2020-05-28|5355.05
#2020-05-29|5432.55
#2020-06-01|5433.96
#2020-06-02|5392.09
#2020-06-03|5403.26
#2020-06-04|5470.99
#2020-06-05|5430.57
#2020-06-08|5409.75
#2020-06-09|5477.78
#2020-06-10|5484.51
#2020-06-11|5342.40
#2020-06-12|5283.93
#2020-06-15|5327.26
#2020-06-16|5486.77
#2020-06-17|5596.18
#2020-06-18|5579.63
#2020-06-19|5592.03
#2020-06-22|5595.49
#2020-06-23|5691.95
#2020-06-24|5560.42
#2020-06-25|5521.25
#2020-06-26|5589.00
#2020-06-29|5614.53
#2020-06-30|5782.71
#2020-07-01|5749.32
#2020-07-02|5784.93
#2020-07-03|5797.92
#2020-07-06|5971.39
#2020-07-07|5940.84
#2020-07-08|5987.14
#2020-07-09|6047.19
#2020-07-10|6073.39
#2020-07-13|6165.29
#2020-07-14|6031.12
#2020-07-15|6101.85
#2020-07-16|5997.27
#2020-07-17|6083.31
#2020-07-20|6154.42
#2020-07-21|6158.49
#2020-07-22|6341.34
#2020-07-23|6313.48
#2020-07-24|6076.96
#2020-07-27|6118.43
#2020-07-28|6066.36
#2020-07-29|6086.11
#2020-07-30|6019.43
#2020-07-31|6083.11
#2020-08-03|6165.33
#2020-08-04|6075.25
#2020-08-05|6201.17
#2020-08-06|6165.07
#2020-08-07|6196.27
#2020-08-10|6037.10
#2020-08-11|6132.27
#2020-08-12|6228.82
#2020-08-13|6306.12
#2020-08-14|6197.71
#2020-08-17|6317.81
#2020-08-18|6250.21
#2020-08-19|6269.53
#2020-08-20|6240.00
#2020-08-21|6172.26
#2020-08-24|6234.23
#2020-08-25|6245.83
#2020-08-26|6310.96
#2020-08-27|6256.02
#2020-08-28|6247.59
#2020-08-31|6365.26
#2020-09-01|6403.02
#2020-09-02|6472.33
#2020-09-03|6166.64
#2020-09-04|5933.57
#2020-09-07|6093.61
#2020-09-08|6006.22
#2020-09-09|6088.86
#2020-09-10|6134.63
#2020-09-11|6111.74
#2020-09-14|6171.74
#2020-09-15|6141.64
#2020-09-16|6122.06
#2020-09-17|6055.18
#2020-09-18|6057.57
#2020-09-21|5956.98
#2020-09-22|6003.77
#2020-09-23|6060.29
#2020-09-24|5959.40
#2020-09-25|5943.56
#2020-09-28|6008.43
#2020-09-29|6132.23
#2020-09-30|6194.91
#2020-10-01|6142.06
#2020-10-02|6156.38
#2020-10-05|6253.66
#2020-10-06|6077.26
#2020-10-07|6042.26
#2020-10-08|6155.25
#2020-10-09|6271.17
#2020-10-12|6352.21
#2020-10-13|6337.86
#2020-10-14|6341.99
#2020-10-15|6151.59
#2020-10-16|6136.43
#2020-10-19|6167.34
#2020-10-20|6693.70
#2020-10-21|6589.51
#2020-10-22|6404.52
#2020-10-23|6309.48
#2020-10-26|6124.34
#2020-10-27|6178.26
#2020-10-28|6019.52
#2020-10-29|6008.39
#2020-10-30|5989.62
#2020-11-02|5971.05
#2020-11-03|6203.57
#2020-11-04|6322.84
#2020-11-05|6598.17
#2020-11-06|6651.15
#2020-11-09|6147.68
#2020-11-10|5992.21
#2020-11-11|6186.60
#2020-11-12|6120.33
#2020-11-13|6159.78
#2020-11-16|6234.21
#2020-11-17|6159.01
#2020-11-18|6147.22
#2020-11-19|6187.00
#2020-11-20|6244.50
#2020-11-23|6157.13
#2020-11-24|6190.14
#2020-11-25|6306.67
#2020-11-26|6458.43
#2020-11-27|6499.08
#2020-11-30|6583.98
#2020-12-01|6640.01
#2020-12-02|6559.30
#2020-12-03|6567.79
#2020-12-04|6580.13
#2020-12-07|6711.44
#2020-12-08|6701.85
#2020-12-09|6743.34
#2020-12-10|6691.50
#2020-12-11|6678.79
#2020-12-14|6657.40
#2020-12-15|6747.12
#2020-12-16|6891.47
#2020-12-17|7012.99
#2020-12-18|6993.59
#2020-12-21|6937.67
#2020-12-22|7063.70
#2020-12-23|7045.72
#2020-12-24|7033.06
#2020-12-25|7033.06
#2020-12-28|7079.71
#2020-12-29|7208.61
#2020-12-30|7265.66
#2020-12-31|7257.03
#2021-01-01|7257.03
#2021-01-04|7372.08
#2021-01-05|7415.72
#2021-01-06|7393.76
#2021-01-07|7493.79
#2021-01-08|7659.49
#2021-01-11|7438.27
#2021-01-12|7380.93
#2021-01-13|7384.87
#2021-01-14|7400.90
#2021-01-15|7220.41
#2021-01-18|7369.75
#2021-01-19|7169.48
#2021-01-20|7291.22
#2021-01-21|7465.43
#2021-01-22|7397.32
#2021-01-25|7319.99
#2021-01-26|7382.11
#2021-01-27|7417.86
#2021-01-28|7522.57
#2021-01-29|7373.19
#2021-02-01|7445.63
#2021-02-02|7612.57
#2021-02-03|7581.78
#2021-02-04|7565.83
#2021-02-05|7579.26
#2021-02-08|7731.31
#2021-02-09|7799.09
#2021-02-10|7768.93
#2021-02-11|7853.17
#2021-02-12|7772.99
#2021-02-15|7837.08
#2021-02-16|7920.32
#2021-02-17|7640.04
#2021-02-18|7966.17
#2021-02-19|8194.21
#2021-02-22|8089.01
#2021-02-23|7818.71
#2021-02-24|7685.81
#2021-02-25|7692.05
#2021-02-26|7538.73
#2021-03-01|7623.41
#2021-03-02|7672.79
#2021-03-03|7482.16
#2021-03-04|7213.90
#2021-03-05|7000.98
#2021-03-08|7093.13
#2021-03-09|7233.62
#2021-03-10|7239.96
#2021-03-11|7394.90
#2021-03-12|7285.75
#2021-03-15|7343.05
#2021-03-16|7511.05
#2021-03-17|7375.09
#2021-03-18|7507.63
#2021-03-19|7558.11
#2021-03-22|7737.40
#2021-03-23|7761.32
#2021-03-24|7613.82
#2021-03-25|7416.41
#2021-03-26|7491.94
#2021-03-29|7396.92
#2021-03-30|7407.47
#2021-03-31|7528.30
#2021-04-01|7667.47
#2021-04-02|7667.47
#2021-04-05|7719.02
#2021-04-06|7811.53
#2021-04-07|7758.01
#2021-04-08|7883.41
#2021-04-09|7912.97
#2021-04-12|7889.15
#2021-04-13|7931.51
#2021-04-14|7998.35
#2021-04-15|8010.62
#2021-04-16|8124.60
#2021-04-19|8200.08
#2021-04-20|8082.18
#2021-04-21|8025.63
#2021-04-22|8062.79
#2021-04-23|8108.30
#2021-04-26|8127.14
#2021-04-27|8061.40
#2021-04-28|7974.18
#2021-04-29|7867.19
#2021-04-30|7890.67
#2021-05-03|7842.58
#2021-05-04|7693.19
#2021-05-05|7805.58
#2021-05-06|7658.72
#2021-05-07|7909.30
#2021-05-10|7663.58
#2021-05-11|7459.05
#2021-05-12|7238.15
#2021-05-13|7257.31
#2021-05-14|7484.77
#2021-05-17|7543.47
#2021-05-18|7670.66
#2021-05-19|7620.34
#2021-05-20|7815.45
#2021-05-21|7877.01
#2021-05-24|7893.71
#2021-05-25|8055.37
#2021-05-26|8230.27
#2021-05-27|8321.48
#2021-05-28|8397.66
#2021-05-31|8427.59
#2021-06-01|8523.73
#2021-06-02|8603.50
#2021-06-03|8651.75
#2021-06-04|8774.41
#2021-06-07|8776.64
#2021-06-08|8923.44
#2021-06-09|9084.96
#2021-06-10|8854.42
#2021-06-11|8785.41
#2021-06-14|8834.46
#2021-06-15|8811.53
#2021-06-16|8781.46
#2021-06-17|8652.19
#2021-06-18|8438.95
#2021-06-21|8646.26
#2021-06-22|8573.84
#2021-06-23|8607.98
#2021-06-24|8667.15
#2021-06-25|8520.48
#2021-06-28|8487.10
#2021-06-29|8485.47
#2021-06-30|8401.68
#2021-07-01|8370.03
#2021-07-02|8465.00
#2021-07-05|8440.09
#2021-07-06|8526.91
#2021-07-07|8557.69
#2021-07-08|8591.72
#2021-07-09|8578.92
#2021-07-12|8604.78
#2021-07-13|8545.51
#2021-07-14|8506.99
#2021-07-15|8383.11
#2021-07-16|8357.15
#2021-07-19|8283.20
#2021-07-20|8210.47
#2021-07-21|8436.46
#2021-07-22|8453.86
#2021-07-23|8369.34
#2021-07-26|8475.58
#2021-07-27|8034.71
#2021-07-28|8028.60
#2021-07-29|8068.97
#2021-07-30|8096.60
#2021-08-02|8084.47
#2021-08-03|8057.24
#2021-08-04|8069.08
#2021-08-05|8140.96
#2021-08-06|8054.32
#2021-08-09|8040.86
#2021-08-10|8006.83
#2021-08-11|7956.58
#2021-08-12|8018.36
#2021-08-13|7989.26
#2021-08-16|8022.21
#2021-08-17|8028.57
#2021-08-18|8035.33
#2021-08-19|7850.56
#2021-08-20|7913.11
#2021-08-23|8052.94
#2021-08-24|8118.36
#2021-08-25|7961.02
#2021-08-26|7971.71
#2021-08-27|8007.73
#2021-08-30|8074.05
#2021-08-31|7985.41
#2021-09-01|8146.19
#2021-09-02|8000.69
#2021-09-03|7970.61
#2021-09-06|7975.17
#2021-09-07|7945.92
#2021-09-08|7660.87
#2021-09-09|7775.13
#2021-09-10|7842.77
#2021-09-13|7652.57
#2021-09-14|7705.68
#2021-09-15|7547.07
#2021-09-16|7502.99
#2021-09-17|7369.50
#2021-09-20|7395.84
#2021-09-21|7452.79
#2021-09-22|7542.74
#2021-09-23|7655.91
#2021-09-24|7548.17
#2021-09-27|7442.47
#2021-09-28|6997.19
#2021-09-29|6931.37
#2021-09-30|6944.48
#2021-10-01|6900.41
#2021-10-04|6875.39
#2021-10-05|6931.81
#2021-10-06|6792.17
#2021-10-07|6919.40
#2021-10-08|6900.29
#2021-10-11|6951.31
#2021-10-12|6945.61
#2021-10-13|7139.26
#2021-10-14|7167.82
#2021-10-15|6847.67
#2021-10-18|6954.90
#2021-10-19|7018.14
#2021-10-20|7008.68
#2021-10-21|6989.30
#2021-10-22|6987.07
#2021-10-25|6925.07
#2021-10-26|6860.44
#2021-10-27|6922.07
#2021-10-28|7080.94
#2021-10-29|7053.95
#2021-11-01|7036.92
#2021-11-02|6879.96
#2021-11-03|6897.80
#2021-11-04|7022.40
#2021-11-05|6913.14
#2021-11-08|6935.38
#2021-11-09|7014.69
#2021-11-10|6982.09
#2021-11-11|6934.64
#2021-11-12|7007.83
#2021-11-15|7008.13
#2021-11-16|6907.62
#2021-11-17|6880.43
#2021-11-18|6783.46
#2021-11-19|6912.31
#2021-11-22|6724.82
#2021-11-23|6629.34
#2021-11-24|6586.80
#2021-11-25|6582.79
#2021-11-26|6724.95
#2021-11-29|6604.37
#2021-11-30|6448.73
#2021-12-01|6587.23
#2021-12-02|6470.12
#2021-12-03|6380.02
#2021-12-06|6345.46
#2021-12-07|6603.96
#2021-12-08|6639.29
#2021-12-09|6687.09
#2021-12-10|6650.94
#2021-12-13|6660.74
#2021-12-14|6590.00
#2021-12-15|6640.51
#2021-12-16|6749.80
#2021-12-17|6745.15
#2021-12-20|6596.49
#2021-12-21|6637.76
#2021-12-22|6801.94
#2021-12-23|6779.94
#2021-12-24|6799.53
#2021-12-27|6831.89
#2021-12-28|6861.92
#2021-12-29|6832.07
#2021-12-30|6862.46
#2021-12-31|6882.04
#2022-01-03|6864.74
#2022-01-04|6898.58
#2022-01-05|6934.87
#2022-01-06|6612.67
#2022-01-07|6525.92
#2022-01-10|6365.36
#2022-01-11|6585.82
#2022-01-12|6658.10
#2022-01-13|6624.06
#2022-01-14|6584.99
#2022-01-17|6607.62
#2022-01-18|6461.20
#2022-01-19|6326.21
#2022-01-20|6450.01
#2022-01-21|6206.28
#2022-01-24|5810.65
#2022-01-25|5968.99
#2022-01-26|6205.18
#2022-01-27|6152.39
#2022-01-28|6174.17
#2022-01-31|6280.85
#2022-02-01|6299.40
#2022-02-02|6377.20
#2022-02-03|6227.45
#2022-02-04|6122.19
#2022-02-07|6143.81
#2022-02-08|6075.29
#2022-02-09|6220.81
#2022-02-10|6279.50
#2022-02-11|6186.29
#2022-02-14|6057.47
#2022-02-15|6010.62
#2022-02-16|6062.21
#2022-02-17|5807.15
#2022-02-18|5720.37
#2022-02-21|5691.39
#2022-02-22|5690.48
#2022-02-23|5629.15
#2022-02-24|5455.34
#2022-02-25|5647.78
#2022-02-28|5702.30
#2022-03-01|5620.00
#2022-03-02|5675.22
#2022-03-03|5391.88
#2022-03-04|5166.45
#2022-03-07|5041.61
#2022-03-08|4964.13
#2022-03-09|5285.45
#2022-03-10|5176.66
#2022-03-11|5255.21
#2022-03-14|5217.79
#2022-03-15|5113.96
#2022-03-16|5361.01
#2022-03-17|5392.33
#2022-03-18|5551.33
#2022-03-21|5572.73
#2022-03-22|5606.86
#2022-03-23|5555.42
#2022-03-24|5688.90
#2022-03-25|5637.85
#2022-03-28|5645.21
#2022-03-29|5777.18
#2022-03-30|5752.02
#2022-03-31|5540.33
#2022-04-01|5379.16
#2022-04-04|5611.37
#2022-04-05|5501.16
#2022-04-06|5247.37
#2022-04-07|5310.34
#2022-04-08|5336.31
#2022-04-11|5263.29
#2022-04-12|5301.72
#2022-04-13|5244.57
#2022-04-14|5251.07
#2022-04-15|5251.07
#2022-04-18|5247.46
#2022-04-19|5342.36
#2022-04-20|5297.11
#2022-04-21|5332.39
#2022-04-22|5050.71
#2022-04-25|4976.09
#2022-04-26|4847.39
#2022-04-27|4819.94
#2022-04-28|5013.85
#2022-04-29|5119.11
#2022-05-02|5035.02
#2022-05-03|5064.90
#2022-05-04|4935.29
#2022-05-05|4885.87
#2022-05-06|4878.04
#2022-05-09|4537.77
#2022-05-10|4558.86
#2022-05-11|4695.48
#2022-05-12|4664.41
#2022-05-13|4724.66
#2022-05-16|4625.84
#2022-05-17|4726.88
#2022-05-18|4663.25
#2022-05-19|4743.65
#2022-05-20|4741.55
#2022-05-23|4755.55
#2022-05-24|4624.24
#2022-05-25|4584.26
#2022-05-26|4593.56
#2022-05-27|4760.07
#2022-05-30|4822.24
#2022-05-31|4793.06
#2022-06-01|4736.08
#2022-06-02|4751.71
#2022-06-03|4706.51
#2022-06-06|4687.99
#2022-06-07|4651.68
#2022-06-08|4640.83
#2022-06-09|4500.37
#2022-06-10|4279.86
#2022-06-13|3982.09
#2022-06-14|3920.21
#2022-06-15|4076.13
#2022-06-16|3996.04
#2022-06-17|4077.69
#2022-06-20|4084.50
#2022-06-21|4179.22
#2022-06-22|4203.91
#2022-06-23|4231.77
#2022-06-24|4398.51
#2022-06-27|4382.48
#2022-06-28|4323.24
#2022-06-29|4250.59
#2022-06-30|4182.81
#2022-07-01|4135.68
#2022-07-04|4086.14
#2022-07-05|4003.89
#2022-07-06|4138.00
#2022-07-07|4199.62
#2022-07-08|4295.77
#2022-07-11|4206.75
#2022-07-12|4243.58
#2022-07-13|4142.32
#2022-07-14|4046.24
#2022-07-15|4163.33
#2022-07-18|4254.71
#2022-07-19|4328.82
#2022-07-20|4365.54
#2022-07-21|4335.86
#2022-07-22|4292.44
#2022-07-25|4165.82
#2022-07-26|4174.09
#2022-07-27|4178.70
#2022-07-28|4235.15
#2022-07-29|4313.15
#2022-08-01|4325.42
#2022-08-02|4279.22
#2022-08-03|4388.06
#2022-08-04|4449.04
#2022-08-05|4407.16
#2022-08-08|4456.86
#2022-08-09|4304.67
#2022-08-10|4531.88
#2022-08-11|4642.52
#2022-08-12|4575.27
#2022-08-15|4554.08
#2022-08-16|4516.41
#2022-08-17|4392.94
#2022-08-18|4424.21
#2022-08-19|4381.25
#2022-08-22|4243.35
#2022-08-23|4219.95
#2022-08-24|4236.17
#2022-08-25|4284.49
#2022-08-26|4187.26
#2022-08-29|4116.36
#2022-08-30|4093.63
#2022-08-31|4140.97
#2022-09-01|3946.31
#2022-09-02|4097.87
#2022-09-05|3986.42
#2022-09-06|3968.75
#2022-09-07|3949.64
#2022-09-08|3985.50
#2022-09-09|4167.95
#2022-09-12|4305.80
#2022-09-13|4147.83
#2022-09-14|4112.56
#2022-09-15|4040.49
#2022-09-16|3968.12
#2022-09-19|3937.61
#2022-09-20|3914.86
#2022-09-21|3911.55
#2022-09-22|3682.64
#2022-09-23|3601.00
#2022-09-26|3601.97
#2022-09-27|3649.32
#2022-09-28|3703.38
#2022-09-29|3587.86
#2022-09-30|3691.13
#2022-10-03|3623.14
#2022-10-04|3833.84
#2022-10-05|3752.01
#2022-10-06|3720.41
#2022-10-07|3582.60
#2022-10-10|3533.50
#2022-10-11|3509.13
#2022-10-12|3463.63
#2022-10-13|3517.06
#2022-10-14|3343.53
#2022-10-17|3426.91
#2022-10-18|3473.19
#2022-10-19|3352.42
#2022-10-20|3412.88
#2022-10-21|3405.99
#2022-10-24|3499.23
#2022-10-25|3769.49
#2022-10-26|3796.27
#2022-10-27|3758.42
#2022-10-28|3718.71
#2022-10-31|3679.39
#2022-11-01|3673.91
#2022-11-02|3663.33
#2022-11-03|3515.41
#2022-11-04|3650.01
#2022-11-07|3797.82
#2022-11-08|3943.46
#2022-11-09|3938.29
#2022-11-10|4221.27
#2022-11-11|4444.45
#2022-11-14|4395.29
#2022-11-15|4404.43
#2022-11-16|4258.15
#2022-11-17|4182.39
#2022-11-18|4206.92
#2022-11-21|4147.11
#2022-11-22|4168.82
#2022-11-23|4280.81
#2022-11-24|4391.78
#2022-11-25|4350.77
#2022-11-28|4287.15
#2022-11-29|4213.63
#2022-11-30|4242.71
#2022-12-01|4434.22
#2022-12-02|4472.26
#2022-12-05|4392.60
#2022-12-06|4279.41
#2022-12-07|4197.93
#2022-12-08|4227.44
#2022-12-09|4293.79
#2022-12-12|4258.12
#2022-12-13|4445.61
#2022-12-14|4415.31
#2022-12-15|4271.70
#2022-12-16|4129.44
#2022-12-19|4137.76
#2022-12-20|4127.76
#2022-12-21|4291.67
#2022-12-22|4227.42
#2022-12-23|4228.10
#2022-12-26|4228.10
#2022-12-27|4248.67
#2022-12-28|4240.38
#2022-12-29|4316.92
#2022-12-30|4267.44
#2023-01-02|4267.44
#2023-01-03|4349.64
#2023-01-04|4483.85
#2023-01-05|4447.47
#2023-01-06|4565.64
#2023-01-09|4694.05
#2023-01-10|4621.00
#2023-01-11|4637.73
#2023-01-12|4213.01
#2023-01-13|4174.77
#2023-01-16|4286.29
#2023-01-17|4317.77
#2023-01-18|4409.02
#2023-01-19|4308.65
#2023-01-20|4284.14
#2023-01-23|4398.01
#2023-01-24|4454.26
#2023-01-25|4378.64
#2023-01-26|4461.47
#2023-01-27|4526.69
#2023-01-30|4492.10
#2023-01-31|4468.16
#2023-02-01|4484.46
#2023-02-02|4685.22
#2023-02-03|4674.21
#2023-02-06|4534.24
#2023-02-07|4552.15
#2023-02-08|4569.28
#2023-02-09|4594.19
#2023-02-10|4485.63
#2023-02-13|4518.27
#2023-02-14|4559.18
#2023-02-15|4525.69
#2023-02-16|4547.51
#2023-02-17|4488.53
#2023-02-20|4501.79
#2023-02-21|4498.08
#2023-02-22|4381.86
#2023-02-23|4422.19
#2023-02-24|4363.49
#2023-02-27|4412.69
#2023-02-28|4380.15
#2023-03-01|4341.27
#2023-03-02|4313.81
#2023-03-03|4377.69
#2023-03-06|4426.33
#2023-03-07|4325.17
#2023-03-08|4367.65
#2023-03-09|4407.47
#2023-03-10|4391.10
#2023-03-13|4262.29
#2023-03-14|4304.47
#2023-03-15|4087.00
#2023-03-16|4182.06
#2023-03-17|4159.13
#2023-03-20|4155.32
#2023-03-21|4217.00
#2023-03-22|4229.35
#2023-03-23|4302.67
#2023-03-24|4155.46
#2023-03-27|4197.26
#2023-03-28|4161.08
#2023-03-29|4259.50
#2023-03-30|4454.34
#2023-03-31|4526.57
#2023-04-03|4496.53
#2023-04-04|4551.79
#2023-04-05|4478.84
#2023-04-06|4513.97
#2023-04-07|4513.97
#2023-04-10|4479.79
#2023-04-11|4491.02
#2023-04-12|4504.11
#2023-04-13|4530.17
#2023-04-14|4571.09
#2023-04-17|4532.87
#2023-04-18|4562.58
#2023-04-19|4484.58
#2023-04-20|4451.26
#2023-04-21|4472.81
#2023-04-24|4490.56
#2023-04-25|4400.72
#2023-04-26|4571.76
#2023-04-27|4603.73
#2023-04-28|4729.48
#2023-05-01|4700.96
#2023-05-02|4883.53
#2023-05-03|4892.29
#2023-05-04|4893.98
#2023-05-05|4911.10
#2023-05-08|4946.65
#2023-05-09|4898.86
#2023-05-10|4941.66
#2023-05-11|4954.03
#2023-05-12|4921.44
#2023-05-15|4944.95
#2023-05-16|4963.68
#2023-05-17|4918.23
#2023-05-18|4882.93
#2023-05-19|5062.91
#2023-05-22|5087.37
#2023-05-23|5022.01
#2023-05-24|4859.18
#2023-05-25|4948.29
#2023-05-26|5048.99
#2023-05-29|5065.74
#2023-05-30|5038.33
#2023-05-31|4979.20
#2023-06-01|4981.18
#2023-06-02|5025.71
#2023-06-05|5012.72
#2023-06-06|5020.07
#2023-06-07|4981.60
#2023-06-08|4993.06
#2023-06-09|5009.04
#2023-06-12|5033.78
#2023-06-13|5068.02
#2023-06-14|4790.16
#2023-06-15|4852.75
#2023-06-16|4834.92
#2023-06-19|4777.34
#2023-06-20|4693.83
#2023-06-21|4610.09
#2023-06-22|4661.92
#2023-06-23|4623.61
#2023-06-26|4620.62
#2023-06-27|4655.93
#2023-06-28|4728.60
#2023-06-29|4761.90
#2023-06-30|4822.82
#2023-07-03|4772.43
#2023-07-04|4811.73
#2023-07-05|4752.38
#2023-07-06|4655.70
#2023-07-07|4767.60
#2023-07-10|4760.84
#2023-07-11|4809.20
#2023-07-12|4957.93
#2023-07-13|5049.84
#2023-07-14|5096.02
#2023-07-17|5090.94
#2023-07-18|5120.46
#2023-07-19|5121.96
#2023-07-20|5082.79
#2023-07-21|5087.08
#2023-07-24|5080.92
#2023-07-25|5405.98
#2023-07-26|5388.39
#2023-07-27|5475.65
#2023-07-28|5412.21
#2023-07-31|5436.52
#2023-08-01|5385.58
#2023-08-02|5232.12
#2023-08-03|5247.60
#2023-08-04|5312.12
#2023-08-07|5293.28
#2023-08-08|5245.42
#2023-08-09|5245.75
#2023-08-10|5328.73
#2023-08-11|5245.92
#2023-08-14|5250.38
#2023-08-15|5253.05
#2023-08-16|5178.76
#2023-08-17|5096.24
#2023-08-18|5047.99
#2023-08-21|5072.26
#2023-08-22|5130.40
#2023-08-23|5172.25
#2023-08-24|5106.22
#2023-08-25|5047.25
#2023-08-28|5100.99
#2023-08-29|5173.96
#2023-08-30|5183.78
#2023-08-31|5214.01
#2023-09-01|5206.07
#2023-09-04|5233.02
#2023-09-05|5218.64
#2023-09-06|5234.71
#2023-09-07|5182.82
#2023-09-08|5169.50
#2023-09-11|5157.78
#2023-09-12|5150.62
#2023-09-13|5154.09
#2023-09-14|5153.26
#2023-09-15|5194.54
#2023-09-18|5153.34
#2023-09-19|5156.25
#2023-09-20|5187.27
#2023-09-21|5134.87
#2023-09-22|5105.81
#2023-09-25|5009.17
#2023-09-26|4890.67
#2023-09-27|4937.04
#2023-09-28|4995.48
#2023-09-29|5048.71
#2023-10-02|5023.04
#2023-10-03|4977.41
#2023-10-04|5000.84
#2023-10-05|5019.00
#2023-10-06|5085.27
#2023-10-09|5050.36
#2023-10-10|5145.84
#2023-10-11|5135.88
#2023-10-12|5180.63
#2023-10-13|5125.34
#2023-10-16|5192.75
#2023-10-17|5224.73
#2023-10-18|5150.63
#2023-10-19|5102.74
#2023-10-20|5026.30
#2023-10-23|5039.08
#2023-10-24|5299.96
#2023-10-25|5381.69
#2023-10-26|5281.13
#2023-10-27|5300.14
#2023-10-30|5304.99
#2023-10-31|5377.49
#2023-11-01|5436.48
#2023-11-02|5463.31
#2023-11-03|5523.04
#2023-11-06|5499.48
#2023-11-07|5556.68
#2023-11-08|5566.15
#2023-11-09|5667.54
#2023-11-10|5632.77
#2023-11-13|5694.43
#2023-11-14|5826.51
#2023-11-15|5943.13
#2023-11-16|5914.53
#2023-11-17|5945.03
#2023-11-20|6002.77
#2023-11-21|5960.26
#2023-11-22|6001.44
#2023-11-23|5924.91
#2023-11-24|5914.42
#2023-11-27|5910.79
#2023-11-28|5922.31
#2023-11-29|6041.81
#2023-11-30|6157.42
#2023-12-01|6096.52
#2023-12-04|6049.94
#2023-12-05|6103.92
#2023-12-06|6130.90
#2023-12-07|6116.10
#2023-12-08|6208.40
#2023-12-11|6245.09
#2023-12-12|6319.07
#2023-12-13|6356.28
#2023-12-14|6518.39
#2023-12-15|6556.54
#2023-12-18|6447.59
#2023-12-19|6535.35
#2023-12-20|6504.77
#2023-12-21|6523.91
#2023-12-22|6524.66
#2023-12-25|6524.66
#2023-12-26|6526.18
#2023-12-27|6600.53
#2023-12-28|6639.04
#2023-12-29|6629.48
#2024-01-01|6629.48
#2024-01-02|6574.80
#2024-01-03|6437.47
#2024-01-04|6432.06
#2024-01-05|6432.53
#2024-01-08|6574.35
#2024-01-09|6538.28
#2024-01-10|6561.73
#2024-01-11|6515.35
#2024-01-12|6641.60
#2024-01-15|6543.20
#2024-01-16|6498.04
#2024-01-17|6412.72
#2024-01-18|6528.51
#2024-01-19|6564.85
#2024-01-22|6656.44
#2024-01-23|6321.25
#2024-01-24|6403.33
#2024-01-25|6336.29
#2024-01-26|6377.02
#2024-01-29|6334.21
#2024-01-30|6347.67
#2024-01-31|6360.89
#2024-02-01|6332.01
#2024-02-02|6356.23
#2024-02-05|6376.30
#2024-02-06|6422.63
#2024-02-07|6364.47
#2024-02-08|6400.43
#2024-02-09|6454.48
#2024-02-12|6446.48
#2024-02-13|6345.52
#2024-02-14|6423.47
#2024-02-15|6122.39
#2024-02-16|6019.25
#2024-02-19|6099.93
#2024-02-20|5993.57
#2024-02-21|5961.31
#2024-02-22|6068.86
#2024-02-23|6118.87
#2024-02-26|6141.45
#2024-02-27|6178.66
#2024-02-28|6110.58
#2024-02-29|6100.69
#2024-03-01|6083.26
#2024-03-04|6045.06
#2024-03-05|5990.76
#2024-03-06|6123.85
#2024-03-07|6133.61
#2024-03-08|6218.39
#2024-03-11|6149.34
#2024-03-12|6241.75
#2024-03-13|6292.49
#2024-03-14|6319.85
#2024-03-15|6386.38
#2024-03-18|6029.17
#2024-03-19|6053.64
#2024-03-20|6029.09
#2024-03-21|6069.95
#2024-03-22|6145.32
#2024-03-25|6176.48
#2024-03-26|6149.27
#2024-03-27|6002.86
#2024-03-28|6073.79
#2024-03-29|6073.79
#2024-04-01|6045.93
#2024-04-02|5990.01
#2024-04-03|6036.35
#2024-04-04|6017.25
#2024-04-05|5941.79
#2024-04-08|5963.06
#2024-04-09|5922.84
#2024-04-10|5870.84
#2024-04-11|5884.78
#2024-04-12|5895.67
#2024-04-15|5829.44
#2024-04-16|5693.60
#2024-04-17|5606.09
#2024-04-18|5588.04
#2024-04-19|5532.62
#2024-04-22|5499.52
#2024-04-23|5537.39
#2024-04-24|5464.01
#2024-04-25|5437.47
#2024-04-26|5470.54
#2024-04-29|5489.00
#2024-04-30|5417.82
#2024-05-01|5404.86
#2024-05-02|5505.79
#2024-05-03|5545.36
#2024-05-06|5631.31
#2024-05-07|5659.46
#2024-05-08|5651.87
#2024-05-09|5659.98
#2024-05-10|5717.35
#2024-05-13|5811.33
#2024-05-14|5915.86
#2024-05-15|5969.57
#2024-05-16|6019.04
#2024-05-17|6036.68
#2024-05-20|6024.06
#2024-05-21|6110.96
#2024-05-22|6236.96
#2024-05-23|6349.08
#2024-05-24|6332.73
#2024-05-27|6299.61
#2024-05-28|6332.06
#2024-05-29|6290.96
#2024-05-30|6439.09
#2024-05-31|6470.25
#2024-06-03|6433.76
#2024-06-04|6427.55
#2024-06-05|6500.03
#2024-06-06|6652.91
#2024-06-07|6667.83
#2024-06-10|6643.89
#2024-06-11|6591.75
#2024-06-12|6770.33
#2024-06-13|6741.24
#2024-06-14|6634.01
#2024-06-17|6607.60
#2024-06-18|6687.33
#2024-06-19|6648.79
#2024-06-20|6635.16
#2024-06-21|6520.86
#2024-06-24|6572.83
#2024-06-25|6537.02
#2024-06-26|6468.47
#2024-06-27|6494.74
#2024-06-28|6515.35
#2024-07-01|6488.30
#2024-07-02|6406.80
#2024-07-03|6469.58
#2024-07-04|6511.08
#2024-07-05|6487.43
#2024-07-08|6492.48
#2024-07-09|6490.04
#2024-07-10|6351.66
#2024-07-11|6397.72
#2024-07-12|6460.03
#2024-07-15|6448.57
#2024-07-16|6412.58
#2024-07-17|6320.96
#2024-07-18|6271.46
#2024-07-19|6222.24
#2024-07-22|6303.91
#2024-07-23|6233.33
#2024-07-24|6169.77
#2024-07-25|6157.89
#2024-07-26|6201.45
#2024-07-29|6118.47
#2024-07-30|6135.11
#2024-07-31|6244.02
#2024-08-01|6287.95
#2024-08-02|5932.72
#2024-08-05|5903.00
#2024-08-06|5889.68
#2024-08-07|5923.83
#2024-08-08|5903.50
#2024-08-09|5918.09
#2024-08-12|5976.00
#2024-08-13|6047.08
#2024-08-14|6081.02
#2024-08-15|6152.33
#2024-08-16|6204.58
#2024-08-19|6263.39
#2024-08-20|6309.89
#2024-08-21|6308.32
#2024-08-22|6289.38
#2024-08-23|6298.57
#2024-08-26|6262.31
#2024-08-27|6229.49
#2024-08-28|6207.52
#2024-08-29|6273.57
#2024-08-30|6252.93
#2024-09-02|6217.12
#2024-09-03|6159.95
#2024-09-04|5973.80
#2024-09-05|5910.16
#2024-09-06|5910.99
#2024-09-09|5927.00
#2024-09-10|5928.93
#2024-09-11|5892.94
#2024-09-12|5912.23
#2024-09-13|6027.39
#2024-09-16|5985.55
#2024-09-17|6060.74
#2024-09-18|6012.54
#2024-09-19|6072.05
#2024-09-20|6003.93
#2024-09-23|6024.77
#2024-09-24|6033.24
#2024-09-25|5991.24
#2024-09-26|6150.97
#2024-09-27|6241.46
#2024-09-30|6241.23
#2024-10-01|6046.81
#2024-10-02|6058.20
#2024-10-03|5975.84
#2024-10-04|5969.38
#2024-10-07|6011.52
#2024-10-08|5943.82
#2024-10-09|5973.44
#2024-10-10|5972.73
#2024-10-11|5989.67
#2024-10-14|6052.52
#2024-10-15|6042.54
#2024-10-16|5956.25
#2024-10-17|5979.95
#2024-10-18|6041.83
#2024-10-21|6066.82
#2024-10-22|5825.93
#2024-10-23|5737.39
#2024-10-24|5702.53
#2024-10-25|5698.79
#2024-10-28|5797.77
#2024-10-29|5792.98
#2024-10-30|5727.12
#2024-10-31|5487.33
#2024-11-01|5537.65
#2024-11-04|5567.45
#2024-11-05|5555.49
#2024-11-06|5310.20
#2024-11-07|5464.99
#2024-11-08|5371.15
#2024-11-11|5332.60
#2024-11-12|5279.86
#2024-11-13|5254.53
#2024-11-14|5339.51
#2024-11-15|5261.91
#2024-11-18|5284.17
#2024-11-19|5275.12
#2024-11-20|5236.50
#2024-11-21|5301.87
#2024-11-22|5282.33
#2024-11-25|5386.55
#2024-11-26|5348.53
#2024-11-27|5285.33
#2024-11-28|5321.36
#2024-11-29|5393.00
#2024-12-02|5381.51
#2024-12-03|5370.13
#2024-12-04|5482.92
#2024-12-05|5508.35
#2024-12-06|5552.87
#2024-12-09|5565.59
#2024-12-10|5506.85
#2024-12-11|5554.70
#2024-12-12|5565.31
#2024-12-13|5547.12
#2024-12-16|5456.10
#2024-12-17|5477.41
#2024-12-18|5490.37
#2024-12-19|5315.65
#2024-12-20|5346.87
#2024-12-23|5356.93
#2024-12-24|5352.47
#2024-12-25|5352.47
#2024-12-26|5354.85
#2024-12-27|5404.06
#2024-12-30|5373.62
#2024-12-31|5375.99
#2025-01-01|5375.99
#2025-01-02|5348.84
#2025-01-03|5380.63
#2025-01-06|5589.21
#2025-01-07|5691.08
#2025-01-08|5636.74
#2025-01-09|5588.09
#2025-01-10|5541.38
#2025-01-13|5457.70
#2025-01-14|5580.95
#2025-01-15|5686.16
#2025-01-16|5697.72
#2025-01-17|5668.07
#2025-01-20|5705.03
#2025-01-21|5821.07
#2025-01-22|5829.84
#2025-01-23|5909.12
#2025-01-24|5956.11
#2025-01-27|5911.64
#2025-01-28|5934.00
#2025-01-29|6232.32
#2025-01-30|6344.43
#2025-01-31|6376.91
#2025-02-03|6185.94
#2025-02-04|6257.73
#2025-02-05|6345.71
#2025-02-06|6328.28
#2025-02-07|6293.94
#2025-02-10|6337.66
#2025-02-11|6345.71
#2025-02-12|6366.69
#2025-02-13|6475.33
#2025-02-14|6603.90
#2025-02-17|6588.87
#2025-02-18|6587.93
#2025-02-19|6515.05
#2025-02-20|6510.50
#2025-02-21|6548.55
#2025-02-24|6545.06
#2025-02-25|6532.24
#2025-02-26|6643.98
#2025-02-27|6490.24
#2025-02-28|6254.81
#2025-03-03|6312.54
#2025-03-04|6082.60
#2025-03-05|6228.44
#2025-03-06|6172.48
#2025-03-07|6170.86
#2025-03-10|6024.71
#2025-03-11|5917.22
#2025-03-12|5841.65
#2025-03-13|5788.39
#2025-03-14|5825.85
#2025-03-17|5855.08
#2025-03-18|5924.00
#2025-03-19|5954.03
#2025-03-20|5911.07
#2025-03-21|5859.00
#2025-03-24|5897.53
#2025-03-25|5957.13
#2025-03-26|5879.55
#2025-03-27|5779.33
#2025-03-28|5714.17
#2025-03-31|5473.36
#2025-04-01|5629.25
#2025-04-02|5622.10
#2025-04-03|4940.51
#2025-04-04|4835.68
#2025-04-07|4619.57
#2025-04-08|4743.02
#2025-04-09|4620.23
#2025-04-10|4857.76
#2025-04-11|4892.03
#2025-04-14|5112.84
#2025-04-15|5122.87
#2025-04-16|5022.74
#2025-04-17|5015.29
#2025-04-18|5015.29
#2025-04-21|5091.04
#2025-04-22|5020.93
#2025-04-23|5071.73
#2025-04-24|5170.39
#2025-04-25|5207.37
#2025-04-28|5258.86
#2025-04-29|5295.44
#2025-04-30|5188.89
#2025-05-01|5122.81
#2025-05-02|5352.87
#2025-05-05|5342.62
#2025-05-06|5290.23
#2025-05-07|5324.07
#2025-05-08|5442.18
#2025-05-09|5508.55
#2025-05-12|5719.49
#2025-05-13|5801.27
#2025-05-14|5838.85
#2025-05-15|5858.00
#2025-05-16|5755.41
#2025-05-19|5776.46
#2025-05-20|5797.86
#2025-05-21|5842.32
#2025-05-22|5758.90
#2025-05-23|5646.72
#2025-05-26|5772.67
#2025-05-27|5747.07
#2025-05-28|5693.80
#2025-05-29|5704.51
#2025-05-30|5635.24
#2025-06-02|5601.97
#2025-06-03|5629.83
#2025-06-04|5705.92
#2025-06-05|5779.46
#2025-06-06|5779.20
#2025-06-09|5790.45
#2025-06-10|5894.78
#2025-06-11|6026.03
#2025-06-12|5945.65
#2025-06-13|5786.93
#2025-06-16|5872.81
#2025-06-17|5808.58
#2025-06-18|5770.89
#2025-06-19|5678.47
#2025-06-20|5692.69
#2025-06-23|5752.42
#2025-06-24|5935.19
#2025-06-25|5946.19
#2025-06-26|5954.41
#2025-06-27|6040.81
#2025-06-30|6006.37
#2025-07-01|6040.31
#2025-07-02|6145.53
#2025-07-03|6146.81
#2025-07-04|6141.63
#2025-07-07|6165.38
#2025-07-08|6198.75
#2025-07-09|6263.41
#2025-07-10|6365.64
#2025-07-11|6280.03
#2025-07-14|6215.80
#2025-07-15|6231.08
#2025-07-16|6217.57
#2025-07-17|6338.04
#2025-07-18|6351.72
#2025-07-21|6374.98
#2025-07-22|6363.66
#2025-07-23|6560.86
#2025-07-24|6525.52
#2025-07-25|6510.43
#2025-07-28|6474.30
#2025-07-29|6379.52
#2025-07-30|6287.90
#2025-07-31|6207.38
#2025-08-01|6249.71
#2025-08-04|6100.59
#2025-08-05|6257.80
#2025-08-06|6210.22
#2025-08-07|6301.20
#2025-08-08|6401.64
#2025-08-11|6317.69
#2025-08-12|6365.80
#2025-08-13|6403.32
#2025-08-14|6385.11
#2025-08-15|6417.20
#2025-08-18|6401.16
#2025-08-19|6515.93
#2025-08-20|6490.53
#2025-08-21|6484.94
#2025-08-22|6639.71
#2025-08-25|6586.81
#2025-08-26|6576.76
#2025-08-27|6587.23
#2025-08-28|6659.86
#2025-08-29|6632.39
#2025-09-01|6691.99
#2025-09-02|6566.31
#2025-09-03|6628.16
#2025-09-04|6702.08
#2025-09-05|6625.48
#2025-09-08|6742.84
#2025-09-09|6717.07
#2025-09-10|6725.37
#2025-09-11|6777.29
#2025-09-12|6765.61
#2025-09-15|6846.30
#2025-09-16|6956.87
#2025-09-17|7016.99
#2025-09-18|7004.51
#2025-09-19|6987.27
#2025-09-22|7043.40
#2025-09-23|7084.30
#2025-09-24|6967.20
#2025-09-25|6911.06
#2025-09-26|6829.82
#2025-09-29|6821.67
#2025-09-30|6891.97
#2025-10-01|6873.44
#2025-10-02|7060.05
#2025-10-03|7109.26
#2025-10-06|7177.22
#2025-10-07|7103.68
#2025-10-08|7146.76
#2025-10-09|6951.87
#2025-10-10|6734.91
#2025-10-13|6705.54
#2025-10-14|6682.38
#2025-10-15|6858.93
#2025-10-16|6865.12
#2025-10-17|6813.24
#2025-10-20|6934.86
#2025-10-21|6945.80
#2025-10-22|6899.24
#2025-10-23|6950.49
#2025-10-24|6999.91
#2025-10-27|7029.72
#2025-10-28|7004.40
#2025-10-29|7326.39
#2025-10-30|7526.11
#2025-10-31|7495.25
#2025-11-03|7552.52
#2025-11-04|7335.24
#2025-11-05|7318.96
#2025-11-06|7299.43
#2025-11-07|7261.01
#2025-11-10|7414.77
#2025-11-11|7462.62
#2025-11-12|7495.71
#2025-11-13|7439.71
#2025-11-14|7431.50
#2025-11-17|7155.62
#2025-11-18|7043.76
#2025-11-19|6827.42
#2025-11-20|6906.66
#2025-11-21|6842.26
#2025-11-24|7045.79
#2025-11-25|6972.02
#2025-11-26|7000.56
#2025-11-27|7053.95
#2025-11-28|7103.83
#2025-12-01|7191.27
#2025-12-02|7293.00
#2025-12-03|7450.05
#2025-12-04|7536.94
#2025-12-05|7455.49
#2025-12-08|7464.67
#2025-12-09|7479.77
#2025-12-10|7463.47
#2025-12-11|7533.22
#2025-12-12|7182.90
#2025-12-15|7182.16
#2025-12-16|7179.48
#2025-12-17|6951.34
#2025-12-18|7035.96
#2025-12-19|6940.28
#2025-12-22|6935.59
#2025-12-23|6964.01
#2025-12-24|6972.84
#2025-12-25|6972.84
#2025-12-26|6972.84
#2025-12-29|6953.43
#2025-12-30|6944.62
#2025-12-31|6933.22
#2026-01-01|6933.22
#2026-01-02|6949.89
#2026-01-05|6877.43
#2026-01-06|6798.53
#2026-01-07|6924.68
#2026-01-08|6673.32
#2026-01-09|6721.46
#2026-01-12|6717.62
#2026-01-13|6649.13
#2026-01-14|6720.99
#2026-01-15|6662.44
#2026-01-16|6612.91
#2026-01-19|6561.67
#2026-01-20|6415.56
#2026-01-21|6392.79
#2026-01-22|6480.70
#2026-01-23|6470.02
#2026-01-26|6631.49
#2026-01-27|6657.25
#2026-01-28|6413.19
#2026-01-29|6289.13
#2026-01-30|6216.30
#2026-02-02|6223.35
#2026-02-03|6151.09
#2026-02-04|6208.78
#2026-02-05|6204.34
#2026-02-06|6271.36
#2026-02-09|6413.36
#2026-02-10|6462.75
#2026-02-11|6384.16
#2026-02-12|6098.14
#2026-02-13|6174.77
#2026-02-16|6130.41
#2026-02-17|6059.35
#2026-02-18|6146.68
#2026-02-19|6124.23
#2026-02-20|6172.65
#2026-02-23|6092.62
#2026-02-24|6197.60
#2026-02-25|6288.98
#2026-02-26|6339.64
#2026-02-27|6376.19
#2026-03-02|6243.64
#2026-03-03|6198.83
#2026-03-04|6304.63
#2026-03-05|6227.93
#2026-03-06|6157.51
#2026-03-09|6231.93
#2026-03-10|6295.50
#2026-03-11|6263.20
#2026-03-12|6351.87
#2026-03-13|6292.39
#2026-03-16|6330.34
#2026-03-17|6474.97
#2026-03-18|6172.01
#2026-03-19|6118.64
#2026-03-20|6058.83
#2026-03-23|6102.39
#2026-03-24|6113.20
#2026-03-25|6203.51
#2026-03-26|6228.76
#2026-03-27|6000.29
#2026-03-30|5980.28
#2026-03-31|6012.31
#2026-04-01|6156.06
#2026-04-02|6129.38
#2026-04-03|6129.38
#2026-04-06|6137.06
#2026-04-07|6074.06