Table Data - Nasdaq Switzerland Technology Total Return Index
| Title | Nasdaq Switzerland Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQCH10T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:43 PM CDT |
| Notes | For more information about this series, see: NQCH10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 750.99 |
| 2001-10-01 | 715.12 |
| 2001-10-02 | 715.84 |
| 2001-10-03 | 661.59 |
| 2001-10-04 | 668.47 |
| 2001-10-05 | 657.29 |
| 2001-10-08 | 620.47 |
| 2001-10-09 | 632.13 |
| 2001-10-10 | 644.96 |
| 2001-10-11 | 667.88 |
| 2001-10-12 | 697.58 |
| 2001-10-15 | 685.29 |
| 2001-10-16 | 709.91 |
| 2001-10-17 | 741.98 |
| 2001-10-18 | 708.70 |
| 2001-10-19 | 713.86 |
| 2001-10-22 | 727.68 |
| 2001-10-23 | 753.78 |
| 2001-10-24 | 786.92 |
| 2001-10-25 | 791.50 |
| 2001-10-26 | 790.65 |
| 2001-10-29 | 810.74 |
| 2001-10-30 | 796.17 |
| 2001-10-31 | 805.36 |
| 2001-11-01 | 813.18 |
| 2001-11-02 | 815.40 |
| 2001-11-05 | 820.02 |
| 2001-11-06 | 836.14 |
| 2001-11-07 | 856.13 |
| 2001-11-08 | 889.30 |
| 2001-11-09 | 898.56 |
| 2001-11-12 | 876.60 |
| 2001-11-13 | 926.41 |
| 2001-11-14 | 945.08 |
| 2001-11-15 | 976.09 |
| 2001-11-16 | 1010.74 |
| 2001-11-19 | 1027.09 |
| 2001-11-20 | 1007.67 |
| 2001-11-21 | 981.62 |
| 2001-11-22 | . |
| 2001-11-23 | 980.31 |
| 2001-11-26 | 1003.87 |
| 2001-11-27 | 1024.67 |
| 2001-11-28 | 1022.86 |
| 2001-11-29 | 987.21 |
| 2001-11-30 | 1008.58 |
| 2001-12-03 | 1001.72 |
| 2001-12-04 | 1014.52 |
| 2001-12-05 | 1067.82 |
| 2001-12-06 | 1119.45 |
| 2001-12-07 | 1151.72 |
| 2001-12-10 | 1139.73 |
| 2001-12-11 | 1144.69 |
| 2001-12-12 | 1121.96 |
| 2001-12-13 | 1079.99 |
| 2001-12-14 | 1079.67 |
| 2001-12-17 | 1112.21 |
| 2001-12-18 | 1142.58 |
| 2001-12-19 | 1087.95 |
| 2001-12-20 | 1088.20 |
| 2001-12-21 | 1044.30 |
| 2001-12-24 | 1021.85 |
| 2001-12-25 | . |
| 2001-12-26 | 1021.67 |
| 2001-12-27 | 1066.82 |
| 2001-12-28 | 1063.54 |
| 2001-12-31 | 1075.39 |
| 2002-01-01 | . |
| 2002-01-02 | 1105.72 |
| 2002-01-03 | 1153.91 |
| 2002-01-04 | 1208.64 |
| 2002-01-07 | 1206.24 |
| 2002-01-08 | 1177.21 |
| 2002-01-09 | 1215.55 |
| 2002-01-10 | 1194.25 |
| 2002-01-11 | 1180.83 |
| 2002-01-14 | 1096.90 |
| 2002-01-15 | 1096.57 |
| 2002-01-16 | 1083.92 |
| 2002-01-17 | 1091.60 |
| 2002-01-18 | 1052.06 |
| 2002-01-21 | . |
| 2002-01-22 | 1024.40 |
| 2002-01-23 | 1098.27 |
| 2002-01-24 | 1125.63 |
| 2002-01-25 | 1132.24 |
| 2002-01-28 | 1097.30 |
| 2002-01-29 | 1061.45 |
| 2002-01-30 | 1074.11 |
| 2002-01-31 | 1114.32 |
| 2002-02-01 | 1110.91 |
| 2002-02-04 | 1087.36 |
| 2002-02-05 | 1087.56 |
| 2002-02-06 | 1066.20 |
| 2002-02-07 | 1065.56 |
| 2002-02-08 | 1072.77 |
| 2002-02-11 | 1108.02 |
| 2002-02-12 | 1115.13 |
| 2002-02-13 | 1134.43 |
| 2002-02-14 | 1131.39 |
| 2002-02-15 | 1137.73 |
| 2002-02-18 | . |
| 2002-02-19 | 1082.16 |
| 2002-02-20 | 1067.92 |
| 2002-02-21 | 1087.17 |
| 2002-02-22 | 1066.19 |
| 2002-02-25 | 1079.64 |
| 2002-02-26 | 1083.52 |
| 2002-02-27 | 1075.97 |
| 2002-02-28 | 1091.95 |
| 2002-03-01 | 1121.49 |
| 2002-03-04 | 1173.80 |
| 2002-03-05 | 1169.60 |
| 2002-03-06 | 1153.33 |
| 2002-03-07 | 1178.29 |
| 2002-03-08 | 1199.47 |
| 2002-03-11 | 1183.21 |
| 2002-03-12 | 1149.98 |
| 2002-03-13 | 1166.12 |
| 2002-03-14 | 1235.00 |
| 2002-03-15 | 1252.00 |
| 2002-03-18 | 1255.40 |
| 2002-03-19 | 1246.23 |
| 2002-03-20 | 1257.08 |
| 2002-03-21 | 1251.50 |
| 2002-03-22 | 1246.80 |
| 2002-03-25 | 1234.33 |
| 2002-03-26 | 1235.46 |
| 2002-03-27 | 1243.52 |
| 2002-03-28 | 1250.05 |
| 2002-03-29 | . |
| 2002-04-01 | 1264.48 |
| 2002-04-02 | 1253.16 |
| 2002-04-03 | 1249.58 |
| 2002-04-04 | 1222.18 |
| 2002-04-05 | 1233.09 |
| 2002-04-08 | 1201.93 |
| 2002-04-09 | 1192.96 |
| 2002-04-10 | 1191.44 |
| 2002-04-11 | 1223.09 |
| 2002-04-12 | 1185.36 |
| 2002-04-15 | 1171.70 |
| 2002-04-16 | 1224.33 |
| 2002-04-17 | 1260.82 |
| 2002-04-18 | 1223.60 |
| 2002-04-19 | 1211.61 |
| 2002-04-22 | 1176.58 |
| 2002-04-23 | 1199.22 |
| 2002-04-24 | 1220.79 |
| 2002-04-25 | 1218.35 |
| 2002-04-26 | 1233.74 |
| 2002-04-29 | 1227.81 |
| 2002-04-30 | 1235.36 |
| 2002-05-01 | 1247.30 |
| 2002-05-02 | 1230.53 |
| 2002-05-03 | 1233.44 |
| 2002-05-06 | 1237.45 |
| 2002-05-07 | 1176.95 |
| 2002-05-08 | 1227.48 |
| 2002-05-09 | 1245.10 |
| 2002-05-10 | 1253.63 |
| 2002-05-13 | 1225.86 |
| 2002-05-14 | 1242.16 |
| 2002-05-15 | 1263.81 |
| 2002-05-16 | 1274.07 |
| 2002-05-17 | 1334.17 |
| 2002-05-20 | 1328.48 |
| 2002-05-21 | 1294.44 |
| 2002-05-22 | 1266.14 |
| 2002-05-23 | 1228.79 |
| 2002-05-24 | 1233.07 |
| 2002-05-27 | . |
| 2002-05-28 | 1229.49 |
| 2002-05-29 | 1227.14 |
| 2002-05-30 | 1226.32 |
| 2002-05-31 | 1227.67 |
| 2002-06-03 | 1212.04 |
| 2002-06-04 | 1168.12 |
| 2002-06-05 | 1181.73 |
| 2002-06-06 | 1203.74 |
| 2002-06-07 | 1161.94 |
| 2002-06-10 | 1183.25 |
| 2002-06-11 | 1175.51 |
| 2002-06-12 | 1105.23 |
| 2002-06-13 | 1108.80 |
| 2002-06-14 | 1056.23 |
| 2002-06-17 | 1084.91 |
| 2002-06-18 | 1083.78 |
| 2002-06-19 | 1090.95 |
| 2002-06-20 | 1087.31 |
| 2002-06-21 | 1066.46 |
| 2002-06-24 | 1057.11 |
| 2002-06-25 | 1077.80 |
| 2002-06-26 | 1083.37 |
| 2002-06-27 | 1104.01 |
| 2002-06-28 | 1150.04 |
| 2002-07-01 | 1140.55 |
| 2002-07-02 | 1063.23 |
| 2002-07-03 | 1045.45 |
| 2002-07-04 | . |
| 2002-07-05 | 1117.79 |
| 2002-07-08 | 1137.70 |
| 2002-07-09 | 1121.49 |
| 2002-07-10 | 1099.91 |
| 2002-07-11 | 1047.09 |
| 2002-07-12 | 1064.85 |
| 2002-07-15 | 1055.94 |
| 2002-07-16 | 1047.30 |
| 2002-07-17 | 1078.05 |
| 2002-07-18 | 1110.38 |
| 2002-07-19 | 1066.93 |
| 2002-07-22 | 1029.33 |
| 2002-07-23 | 1000.83 |
| 2002-07-24 | 902.57 |
| 2002-07-25 | 952.14 |
| 2002-07-26 | 955.76 |
| 2002-07-29 | 956.63 |
| 2002-07-30 | 967.32 |
| 2002-07-31 | 973.03 |
| 2002-08-01 | 934.22 |
| 2002-08-02 | 897.08 |
| 2002-08-05 | 846.90 |
| 2002-08-06 | 857.49 |
| 2002-08-07 | 846.49 |
| 2002-08-08 | 826.28 |
| 2002-08-09 | 825.32 |
| 2002-08-12 | 805.14 |
| 2002-08-13 | 795.62 |
| 2002-08-14 | 796.69 |
| 2002-08-15 | 833.86 |
| 2002-08-16 | 851.66 |
| 2002-08-19 | 890.28 |
| 2002-08-20 | 856.17 |
| 2002-08-21 | 826.61 |
| 2002-08-22 | 820.38 |
| 2002-08-23 | 833.73 |
| 2002-08-26 | 844.69 |
| 2002-08-27 | 854.18 |
| 2002-08-28 | 854.43 |
| 2002-08-29 | 832.95 |
| 2002-08-30 | 808.02 |
| 2002-09-02 | . |
| 2002-09-03 | 804.96 |
| 2002-09-04 | 771.18 |
| 2002-09-05 | 727.11 |
| 2002-09-06 | 740.42 |
| 2002-09-09 | 732.42 |
| 2002-09-10 | 735.65 |
| 2002-09-11 | 742.99 |
| 2002-09-12 | 713.73 |
| 2002-09-13 | 661.50 |
| 2002-09-16 | 668.86 |
| 2002-09-17 | 666.40 |
| 2002-09-18 | 646.02 |
| 2002-09-19 | 599.75 |
| 2002-09-20 | 585.52 |
| 2002-09-23 | 560.53 |
| 2002-09-24 | 559.99 |
| 2002-09-25 | 595.80 |
| 2002-09-26 | 636.90 |
| 2002-09-27 | 628.13 |
| 2002-09-30 | 594.71 |
| 2002-10-01 | 567.55 |
| 2002-10-02 | 527.74 |
| 2002-10-03 | 506.96 |
| 2002-10-04 | 469.12 |
| 2002-10-07 | 482.02 |
| 2002-10-08 | 461.40 |
| 2002-10-09 | 483.86 |
| 2002-10-10 | 484.19 |
| 2002-10-11 | 554.28 |
| 2002-10-14 | 542.99 |
| 2002-10-15 | 616.87 |
| 2002-10-16 | 590.17 |
| 2002-10-17 | 629.39 |
| 2002-10-18 | 641.41 |
| 2002-10-21 | 668.28 |
| 2002-10-22 | 658.41 |
| 2002-10-23 | 663.25 |
| 2002-10-24 | 660.68 |
| 2002-10-25 | 658.59 |
| 2002-10-28 | 667.92 |
| 2002-10-29 | 620.98 |
| 2002-10-30 | 683.31 |
| 2002-10-31 | 707.45 |
| 2002-11-01 | 740.15 |
| 2002-11-04 | 796.82 |
| 2002-11-05 | 787.93 |
| 2002-11-06 | 763.48 |
| 2002-11-07 | 729.74 |
| 2002-11-08 | 719.08 |
| 2002-11-11 | 722.03 |
| 2002-11-12 | 733.19 |
| 2002-11-13 | 729.79 |
| 2002-11-14 | 739.23 |
| 2002-11-15 | 775.00 |
| 2002-11-18 | 785.75 |
| 2002-11-19 | 756.51 |
| 2002-11-20 | 737.53 |
| 2002-11-21 | 786.06 |
| 2002-11-22 | 819.88 |
| 2002-11-25 | 814.39 |
| 2002-11-26 | 792.01 |
| 2002-11-27 | 829.19 |
| 2002-11-28 | . |
| 2002-11-29 | 825.89 |
| 2002-12-02 | 832.00 |
| 2002-12-03 | 813.83 |
| 2002-12-04 | 783.45 |
| 2002-12-05 | 745.56 |
| 2002-12-06 | 733.78 |
| 2002-12-09 | 735.23 |
| 2002-12-10 | 721.50 |
| 2002-12-11 | 754.28 |
| 2002-12-12 | 774.37 |
| 2002-12-13 | 751.92 |
| 2002-12-16 | 751.62 |
| 2002-12-17 | 736.65 |
| 2002-12-18 | 691.50 |
| 2002-12-19 | 659.92 |
| 2002-12-20 | 650.72 |
| 2002-12-23 | 655.85 |
| 2002-12-24 | 660.46 |
| 2002-12-25 | . |
| 2002-12-26 | 661.50 |
| 2002-12-27 | 649.67 |
| 2002-12-30 | 658.70 |
| 2002-12-31 | 663.41 |
| 2003-01-01 | . |
| 2003-01-02 | 654.66 |
| 2003-01-03 | 681.33 |
| 2003-01-06 | 718.31 |
| 2003-01-07 | 728.08 |
| 2003-01-08 | 706.47 |
| 2003-01-09 | 719.03 |
| 2003-01-10 | 747.05 |
| 2003-01-13 | 778.54 |
| 2003-01-14 | 758.03 |
| 2003-01-15 | 728.29 |
| 2003-01-16 | 739.77 |
| 2003-01-17 | 717.99 |
| 2003-01-20 | . |
| 2003-01-21 | 701.75 |
| 2003-01-22 | 731.16 |
| 2003-01-23 | 733.82 |
| 2003-01-24 | 716.86 |
| 2003-01-27 | 704.32 |
| 2003-01-28 | 711.43 |
| 2003-01-29 | 699.66 |
| 2003-01-30 | 714.97 |
| 2003-01-31 | 715.35 |
| 2003-02-03 | 727.06 |
| 2003-02-04 | 712.37 |
| 2003-02-05 | 711.31 |
| 2003-02-06 | 713.53 |
| 2003-02-07 | 705.42 |
| 2003-02-10 | 667.09 |
| 2003-02-11 | 685.24 |
| 2003-02-12 | 706.74 |
| 2003-02-13 | 707.61 |
| 2003-02-14 | 712.33 |
| 2003-02-17 | . |
| 2003-02-18 | 740.44 |
| 2003-02-19 | 753.80 |
| 2003-02-20 | 759.29 |
| 2003-02-21 | 738.61 |
| 2003-02-24 | 746.99 |
| 2003-02-25 | 755.53 |
| 2003-02-26 | 748.25 |
| 2003-02-27 | 742.14 |
| 2003-02-28 | 763.56 |
| 2003-03-03 | 784.09 |
| 2003-03-04 | 741.32 |
| 2003-03-05 | 719.95 |
| 2003-03-06 | 716.87 |
| 2003-03-07 | 698.88 |
| 2003-03-10 | 695.41 |
| 2003-03-11 | 711.81 |
| 2003-03-12 | 697.59 |
| 2003-03-13 | 722.89 |
| 2003-03-14 | 742.08 |
| 2003-03-17 | 758.48 |
| 2003-03-18 | 763.74 |
| 2003-03-19 | 768.75 |
| 2003-03-20 | 767.26 |
| 2003-03-21 | 775.18 |
| 2003-03-24 | 753.21 |
| 2003-03-25 | 750.18 |
| 2003-03-26 | 756.30 |
| 2003-03-27 | 730.61 |
| 2003-03-28 | 718.57 |
| 2003-03-31 | 724.52 |
| 2003-04-01 | 727.03 |
| 2003-04-02 | 764.76 |
| 2003-04-03 | 779.78 |
| 2003-04-04 | 776.51 |
| 2003-04-07 | 784.45 |
| 2003-04-08 | 771.33 |
| 2003-04-09 | 781.55 |
| 2003-04-10 | 744.61 |
| 2003-04-11 | 752.34 |
| 2003-04-14 | 758.17 |
| 2003-04-15 | 739.73 |
| 2003-04-16 | 765.17 |
| 2003-04-17 | 779.42 |
| 2003-04-18 | . |
| 2003-04-21 | 771.82 |
| 2003-04-22 | 796.36 |
| 2003-04-23 | 811.11 |
| 2003-04-24 | 808.39 |
| 2003-04-25 | 793.32 |
| 2003-04-28 | 809.01 |
| 2003-04-29 | 820.92 |
| 2003-04-30 | 836.52 |
| 2003-05-01 | 846.35 |
| 2003-05-02 | 850.18 |
| 2003-05-05 | 858.15 |
| 2003-05-06 | 883.83 |
| 2003-05-07 | 893.35 |
| 2003-05-08 | 848.80 |
| 2003-05-09 | 849.72 |
| 2003-05-12 | 852.95 |
| 2003-05-13 | 868.73 |
| 2003-05-14 | 846.21 |
| 2003-05-15 | 849.27 |
| 2003-05-16 | 871.73 |
| 2003-05-19 | 874.28 |
| 2003-05-20 | 859.73 |
| 2003-05-21 | 851.87 |
| 2003-05-22 | 853.98 |
| 2003-05-23 | 859.73 |
| 2003-05-26 | . |
| 2003-05-27 | 867.68 |
| 2003-05-28 | 882.94 |
| 2003-05-29 | 888.24 |
| 2003-05-30 | 919.50 |
| 2003-06-02 | 929.72 |
| 2003-06-03 | 884.15 |
| 2003-06-04 | 906.26 |
| 2003-06-05 | 924.40 |
| 2003-06-06 | 924.11 |
| 2003-06-09 | 933.42 |
| 2003-06-10 | 894.17 |
| 2003-06-11 | 916.65 |
| 2003-06-12 | 863.04 |
| 2003-06-13 | 851.75 |
| 2003-06-16 | 885.87 |
| 2003-06-17 | 871.82 |
| 2003-06-18 | 841.85 |
| 2003-06-19 | 819.07 |
| 2003-06-20 | 831.42 |
| 2003-06-23 | 839.33 |
| 2003-06-24 | 817.57 |
| 2003-06-25 | 827.32 |
| 2003-06-26 | 829.36 |
| 2003-06-27 | 837.82 |
| 2003-06-30 | 812.48 |
| 2003-07-01 | 804.27 |
| 2003-07-02 | 828.27 |
| 2003-07-03 | 824.03 |
| 2003-07-04 | . |
| 2003-07-07 | 872.01 |
| 2003-07-08 | 875.70 |
| 2003-07-09 | 695.69 |
| 2003-07-10 | 673.92 |
| 2003-07-11 | 673.84 |
| 2003-07-14 | 682.00 |
| 2003-07-15 | 684.02 |
| 2003-07-16 | 704.31 |
| 2003-07-17 | 705.65 |
| 2003-07-18 | 686.55 |
| 2003-07-21 | 703.33 |
| 2003-07-22 | 706.38 |
| 2003-07-23 | 701.68 |
| 2003-07-24 | 704.17 |
| 2003-07-25 | 719.28 |
| 2003-07-28 | 711.80 |
| 2003-07-29 | 702.90 |
| 2003-07-30 | 702.77 |
| 2003-07-31 | 694.93 |
| 2003-08-01 | 693.05 |
| 2003-08-04 | 705.85 |
| 2003-08-05 | 723.77 |
| 2003-08-06 | 731.42 |
| 2003-08-07 | 724.05 |
| 2003-08-08 | 732.03 |
| 2003-08-11 | 729.46 |
| 2003-08-12 | 739.46 |
| 2003-08-13 | 741.57 |
| 2003-08-14 | 741.30 |
| 2003-08-15 | 753.11 |
| 2003-08-18 | 758.35 |
| 2003-08-19 | 769.68 |
| 2003-08-20 | 770.93 |
| 2003-08-21 | 783.34 |
| 2003-08-22 | 783.93 |
| 2003-08-25 | 775.81 |
| 2003-08-26 | 750.67 |
| 2003-08-27 | 771.14 |
| 2003-08-28 | 783.75 |
| 2003-08-29 | 813.94 |
| 2003-09-01 | . |
| 2003-09-02 | 824.86 |
| 2003-09-03 | 840.17 |
| 2003-09-04 | 839.38 |
| 2003-09-05 | 833.42 |
| 2003-09-08 | 853.68 |
| 2003-09-09 | 858.38 |
| 2003-09-10 | 852.93 |
| 2003-09-11 | 816.99 |
| 2003-09-12 | 808.85 |
| 2003-09-15 | 812.92 |
| 2003-09-16 | 827.90 |
| 2003-09-17 | 854.48 |
| 2003-09-18 | 866.51 |
| 2003-09-19 | 848.28 |
| 2003-09-22 | 829.35 |
| 2003-09-23 | 815.80 |
| 2003-09-24 | 823.11 |
| 2003-09-25 | 812.18 |
| 2003-09-26 | 813.77 |
| 2003-09-29 | 816.49 |
| 2003-09-30 | 838.01 |
| 2003-10-01 | 822.45 |
| 2003-10-02 | 851.36 |
| 2003-10-03 | 864.41 |
| 2003-10-06 | 889.58 |
| 2003-10-07 | 904.65 |
| 2003-10-08 | 908.98 |
| 2003-10-09 | 935.19 |
| 2003-10-10 | 955.50 |
| 2003-10-13 | 950.89 |
| 2003-10-14 | 927.54 |
| 2003-10-15 | 977.94 |
| 2003-10-16 | 1003.47 |
| 2003-10-17 | 1012.14 |
| 2003-10-20 | 995.07 |
| 2003-10-21 | 989.26 |
| 2003-10-22 | 1041.93 |
| 2003-10-23 | 1050.21 |
| 2003-10-24 | 1047.06 |
| 2003-10-27 | 1040.66 |
| 2003-10-28 | 1059.93 |
| 2003-10-29 | 1099.54 |
| 2003-10-30 | 1062.93 |
| 2003-10-31 | 1073.79 |
| 2003-11-03 | 1081.83 |
| 2003-11-04 | 1069.32 |
| 2003-11-05 | 1045.50 |
| 2003-11-06 | 1043.47 |
| 2003-11-07 | 1076.70 |
| 2003-11-10 | 1071.93 |
| 2003-11-11 | 1055.97 |
| 2003-11-12 | 1084.15 |
| 2003-11-13 | 1110.08 |
| 2003-11-14 | 1099.55 |
| 2003-11-17 | 1068.96 |
| 2003-11-18 | 1101.10 |
| 2003-11-19 | 1092.63 |
| 2003-11-20 | 1090.97 |
| 2003-11-21 | 1093.65 |
| 2003-11-24 | 1087.71 |
| 2003-11-25 | 1120.58 |
| 2003-11-26 | 1154.71 |
| 2003-11-27 | . |
| 2003-11-28 | 1184.33 |
| 2003-12-01 | 1171.48 |
| 2003-12-02 | 1153.86 |
| 2003-12-03 | 1164.94 |
| 2003-12-04 | 1182.45 |
| 2003-12-05 | 1193.94 |
| 2003-12-08 | 1171.49 |
| 2003-12-09 | 1134.40 |
| 2003-12-10 | 1123.70 |
| 2003-12-11 | 1145.56 |
| 2003-12-12 | 1164.92 |
| 2003-12-15 | 1165.70 |
| 2003-12-16 | 1153.45 |
| 2003-12-17 | 1111.04 |
| 2003-12-18 | 1138.02 |
| 2003-12-19 | 1130.59 |
| 2003-12-22 | 1126.75 |
| 2003-12-23 | 1135.54 |
| 2003-12-24 | 1143.00 |
| 2003-12-25 | . |
| 2003-12-26 | 1140.81 |
| 2003-12-29 | 1139.76 |
| 2003-12-30 | 1157.91 |
| 2003-12-31 | 1165.45 |
| 2004-01-01 | . |
| 2004-01-02 | 1163.00 |
| 2004-01-05 | 1208.40 |
| 2004-01-06 | 1209.74 |
| 2004-01-07 | 1197.61 |
| 2004-01-08 | 1254.88 |
| 2004-01-09 | 1270.95 |
| 2004-01-12 | 1249.62 |
| 2004-01-13 | 1267.35 |
| 2004-01-14 | 1265.14 |
| 2004-01-15 | 1265.29 |
| 2004-01-16 | 1270.96 |
| 2004-01-19 | . |
| 2004-01-20 | 1324.16 |
| 2004-01-21 | 1286.70 |
| 2004-01-22 | 1286.20 |
| 2004-01-23 | 1294.49 |
| 2004-01-26 | 1290.51 |
| 2004-01-27 | 1310.41 |
| 2004-01-28 | 1327.91 |
| 2004-01-29 | 1277.10 |
| 2004-01-30 | 1303.75 |
| 2004-02-02 | 1310.41 |
| 2004-02-03 | 1325.88 |
| 2004-02-04 | 1298.61 |
| 2004-02-05 | 1299.13 |
| 2004-02-06 | 1342.43 |
| 2004-02-09 | 1365.30 |
| 2004-02-10 | 1374.24 |
| 2004-02-11 | 1394.63 |
| 2004-02-12 | 1400.82 |
| 2004-02-13 | 1394.80 |
| 2004-02-16 | . |
| 2004-02-17 | 1415.30 |
| 2004-02-18 | 1419.65 |
| 2004-02-19 | 1412.56 |
| 2004-02-20 | 1405.19 |
| 2004-02-23 | 1401.04 |
| 2004-02-24 | 1372.66 |
| 2004-02-25 | 1340.06 |
| 2004-02-26 | 1326.05 |
| 2004-02-27 | 1319.50 |
| 2004-03-01 | 1360.11 |
| 2004-03-02 | 1355.93 |
| 2004-03-03 | 1335.58 |
| 2004-03-04 | 1348.46 |
| 2004-03-05 | 1357.43 |
| 2004-03-08 | 1345.90 |
| 2004-03-09 | 1323.02 |
| 2004-03-10 | 1281.39 |
| 2004-03-11 | 1244.56 |
| 2004-03-12 | 1244.58 |
| 2004-03-15 | 1213.27 |
| 2004-03-16 | 1238.63 |
| 2004-03-17 | 1253.74 |
| 2004-03-18 | 1246.86 |
| 2004-03-19 | 1230.90 |
| 2004-03-22 | 1198.42 |
| 2004-03-23 | 1203.80 |
| 2004-03-24 | 1201.44 |
| 2004-03-25 | 1227.26 |
| 2004-03-26 | 1232.88 |
| 2004-03-29 | 1249.02 |
| 2004-03-30 | 1244.70 |
| 2004-03-31 | 1262.93 |
| 2004-04-01 | 1289.89 |
| 2004-04-02 | 1289.81 |
| 2004-04-05 | 1261.63 |
| 2004-04-06 | 1266.58 |
| 2004-04-07 | 1290.63 |
| 2004-04-08 | 1317.20 |
| 2004-04-09 | . |
| 2004-04-12 | 1315.41 |
| 2004-04-13 | 1303.07 |
| 2004-04-14 | 1307.38 |
| 2004-04-15 | 1287.67 |
| 2004-04-16 | 1291.77 |
| 2004-04-19 | 1289.83 |
| 2004-04-20 | 1299.74 |
| 2004-04-21 | 1289.46 |
| 2004-04-22 | 1298.59 |
| 2004-04-23 | 1280.02 |
| 2004-04-26 | 1280.13 |
| 2004-04-27 | 1287.69 |
| 2004-04-28 | 1244.94 |
| 2004-04-29 | 1224.47 |
| 2004-04-30 | 1232.81 |
| 2004-05-03 | 1248.48 |
| 2004-05-04 | 1261.80 |
| 2004-05-05 | 1253.38 |
| 2004-05-06 | 1217.51 |
| 2004-05-07 | 1210.40 |
| 2004-05-10 | 1159.80 |
| 2004-05-11 | 1158.97 |
| 2004-05-12 | 1192.35 |
| 2004-05-13 | 1189.18 |
| 2004-05-14 | 1172.83 |
| 2004-05-17 | 1157.78 |
| 2004-05-18 | 1180.11 |
| 2004-05-19 | 1212.81 |
| 2004-05-20 | 1201.05 |
| 2004-05-21 | 1218.82 |
| 2004-05-24 | 1230.33 |
| 2004-05-25 | 1239.72 |
| 2004-05-26 | 1243.41 |
| 2004-05-27 | 1279.63 |
| 2004-05-28 | 1265.91 |
| 2004-05-31 | . |
| 2004-06-01 | 1236.42 |
| 2004-06-02 | 1264.93 |
| 2004-06-03 | 1293.19 |
| 2004-06-04 | 1319.75 |
| 2004-06-07 | 1349.75 |
| 2004-06-08 | 1351.45 |
| 2004-06-09 | 1324.54 |
| 2004-06-10 | 1338.66 |
| 2004-06-11 | . |
| 2004-06-14 | 1302.50 |
| 2004-06-15 | 1286.01 |
| 2004-06-16 | 1283.99 |
| 2004-06-17 | 1290.85 |
| 2004-06-18 | 1297.96 |
| 2004-06-21 | 1284.49 |
| 2004-06-22 | 1279.97 |
| 2004-06-23 | 1294.53 |
| 2004-06-24 | 1329.64 |
| 2004-06-25 | 1309.74 |
| 2004-06-28 | 1321.98 |
| 2004-06-29 | 1287.76 |
| 2004-06-30 | 1301.03 |
| 2004-07-01 | 1315.19 |
| 2004-07-02 | 1318.24 |
| 2004-07-05 | . |
| 2004-07-06 | 1288.34 |
| 2004-07-07 | 1290.47 |
| 2004-07-08 | 1273.21 |
| 2004-07-09 | 1272.77 |
| 2004-07-12 | 1272.02 |
| 2004-07-13 | 1251.35 |
| 2004-07-14 | 1230.29 |
| 2004-07-15 | 1221.58 |
| 2004-07-16 | 1250.34 |
| 2004-07-19 | 1234.58 |
| 2004-07-20 | 1234.75 |
| 2004-07-21 | 1246.14 |
| 2004-07-22 | 1255.55 |
| 2004-07-23 | 1250.38 |
| 2004-07-26 | 1240.27 |
| 2004-07-27 | 1221.81 |
| 2004-07-28 | 1207.91 |
| 2004-07-29 | 1224.64 |
| 2004-07-30 | 1210.73 |
| 2004-08-02 | 1224.66 |
| 2004-08-03 | 1259.32 |
| 2004-08-04 | 1247.36 |
| 2004-08-05 | 1253.24 |
| 2004-08-06 | 1217.47 |
| 2004-08-09 | 1202.17 |
| 2004-08-10 | 1228.81 |
| 2004-08-11 | 1191.20 |
| 2004-08-12 | 1146.22 |
| 2004-08-13 | 1168.58 |
| 2004-08-16 | 1185.77 |
| 2004-08-17 | 1202.88 |
| 2004-08-18 | 1213.15 |
| 2004-08-19 | 1216.92 |
| 2004-08-20 | 1214.33 |
| 2004-08-23 | 1217.29 |
| 2004-08-24 | 1229.29 |
| 2004-08-25 | 1230.68 |
| 2004-08-26 | 1229.32 |
| 2004-08-27 | 1208.60 |
| 2004-08-30 | 1211.23 |
| 2004-08-31 | 1202.72 |
| 2004-09-01 | 1217.55 |
| 2004-09-02 | 1228.59 |
| 2004-09-03 | 1215.37 |
| 2004-09-06 | . |
| 2004-09-07 | 1242.66 |
| 2004-09-08 | 1231.67 |
| 2004-09-09 | 1238.32 |
| 2004-09-10 | 1276.66 |
| 2004-09-13 | 1303.38 |
| 2004-09-14 | 1289.22 |
| 2004-09-15 | 1252.56 |
| 2004-09-16 | 1262.85 |
| 2004-09-17 | 1268.42 |
| 2004-09-20 | 1269.80 |
| 2004-09-21 | 1278.98 |
| 2004-09-22 | 1253.84 |
| 2004-09-23 | 1252.10 |
| 2004-09-24 | 1248.48 |
| 2004-09-27 | 1234.20 |
| 2004-09-28 | 1250.79 |
| 2004-09-29 | 1270.31 |
| 2004-09-30 | 1299.00 |
| 2004-10-01 | 1314.54 |
| 2004-10-04 | 1325.49 |
| 2004-10-05 | 1319.84 |
| 2004-10-06 | 1312.97 |
| 2004-10-07 | 1320.96 |
| 2004-10-08 | 1313.23 |
| 2004-10-11 | 1284.14 |
| 2004-10-12 | 1274.01 |
| 2004-10-13 | 1220.37 |
| 2004-10-14 | 1225.38 |
| 2004-10-15 | 1225.16 |
| 2004-10-18 | 1233.90 |
| 2004-10-19 | 1275.69 |
| 2004-10-20 | 1285.29 |
| 2004-10-21 | 1276.34 |
| 2004-10-22 | 1272.99 |
| 2004-10-25 | 1289.28 |
| 2004-10-26 | 1302.77 |
| 2004-10-27 | 1298.08 |
| 2004-10-28 | 1316.12 |
| 2004-10-29 | 1300.92 |
| 2004-11-01 | 1294.47 |
| 2004-11-02 | 1297.75 |
| 2004-11-03 | 1332.74 |
| 2004-11-04 | 1349.92 |
| 2004-11-05 | 1348.16 |
| 2004-11-08 | 1346.02 |
| 2004-11-09 | 1346.95 |
| 2004-11-10 | 1363.37 |
| 2004-11-11 | 1373.48 |
| 2004-11-12 | 1400.85 |
| 2004-11-15 | 1408.71 |
| 2004-11-16 | 1394.68 |
| 2004-11-17 | 1426.15 |
| 2004-11-18 | 1419.26 |
| 2004-11-19 | 1442.67 |
| 2004-11-22 | 1409.46 |
| 2004-11-23 | 1435.37 |
| 2004-11-24 | 1439.01 |
| 2004-11-25 | . |
| 2004-11-26 | 1452.69 |
| 2004-11-29 | 1456.41 |
| 2004-11-30 | 1457.60 |
| 2004-12-01 | 1460.09 |
| 2004-12-02 | 1465.24 |
| 2004-12-03 | 1489.90 |
| 2004-12-06 | 1471.58 |
| 2004-12-07 | 1457.61 |
| 2004-12-08 | 1436.09 |
| 2004-12-09 | 1441.40 |
| 2004-12-10 | 1450.65 |
| 2004-12-13 | 1448.28 |
| 2004-12-14 | 1462.09 |
| 2004-12-15 | 1470.19 |
| 2004-12-16 | 1460.52 |
| 2004-12-17 | 1460.65 |
| 2004-12-20 | 1493.94 |
| 2004-12-21 | 1469.01 |
| 2004-12-22 | 1505.86 |
| 2004-12-23 | 1532.00 |
| 2004-12-24 | . |
| 2004-12-27 | 1533.31 |
| 2004-12-28 | 1538.98 |
| 2004-12-29 | 1555.53 |
| 2004-12-30 | 1574.86 |
| 2004-12-31 | 1569.66 |
| 2005-01-03 | 1553.27 |
| 2005-01-04 | 1519.85 |
| 2005-01-05 | 1475.25 |
| 2005-01-06 | 1443.53 |
| 2005-01-07 | 1411.00 |
| 2005-01-10 | 1414.16 |
| 2005-01-11 | 1431.69 |
| 2005-01-12 | 1435.25 |
| 2005-01-13 | 1433.82 |
| 2005-01-14 | 1445.59 |
| 2005-01-17 | . |
| 2005-01-18 | 1454.56 |
| 2005-01-19 | 1475.77 |
| 2005-01-20 | 1473.56 |
| 2005-01-21 | 1475.07 |
| 2005-01-24 | 1474.06 |
| 2005-01-25 | 1476.80 |
| 2005-01-26 | 1501.85 |
| 2005-01-27 | 1501.97 |
| 2005-01-28 | 1499.74 |
| 2005-01-31 | 1513.84 |
| 2005-02-01 | 1514.94 |
| 2005-02-02 | 1524.56 |
| 2005-02-03 | 1531.21 |
| 2005-02-04 | 1530.14 |
| 2005-02-07 | 1528.90 |
| 2005-02-08 | 1535.10 |
| 2005-02-09 | 1520.83 |
| 2005-02-10 | 1539.78 |
| 2005-02-11 | 1544.81 |
| 2005-02-14 | 1567.17 |
| 2005-02-15 | 1542.82 |
| 2005-02-16 | 1554.05 |
| 2005-02-17 | 1539.96 |
| 2005-02-18 | 1543.50 |
| 2005-02-21 | . |
| 2005-02-22 | 1576.59 |
| 2005-02-23 | 1546.34 |
| 2005-02-24 | 1539.72 |
| 2005-02-25 | 1568.77 |
| 2005-02-28 | 1593.65 |
| 2005-03-01 | 1577.04 |
| 2005-03-02 | 1554.90 |
| 2005-03-03 | 1542.34 |
| 2005-03-04 | 1546.91 |
| 2005-03-07 | 1524.74 |
| 2005-03-08 | 1539.52 |
| 2005-03-09 | 1542.63 |
| 2005-03-10 | 1544.98 |
| 2005-03-11 | 1549.69 |
| 2005-03-14 | 1538.43 |
| 2005-03-15 | 1517.70 |
| 2005-03-16 | 1519.15 |
| 2005-03-17 | 1514.03 |
| 2005-03-18 | 1501.72 |
| 2005-03-21 | 1482.33 |
| 2005-03-22 | 1486.29 |
| 2005-03-23 | 1438.93 |
| 2005-03-24 | 1444.19 |
| 2005-03-25 | . |
| 2005-03-28 | 1435.63 |
| 2005-03-29 | 1422.30 |
| 2005-03-30 | 1431.14 |
| 2005-03-31 | 1458.20 |
| 2005-04-01 | 1452.99 |
| 2005-04-04 | 1425.89 |
| 2005-04-05 | 1435.24 |
| 2005-04-06 | 1451.51 |
| 2005-04-07 | 1458.23 |
| 2005-04-08 | 1482.85 |
| 2005-04-11 | 1484.24 |
| 2005-04-12 | 1421.29 |
| 2005-04-13 | 1443.42 |
| 2005-04-14 | 1437.48 |
| 2005-04-15 | 1420.77 |
| 2005-04-18 | 1408.66 |
| 2005-04-19 | 1379.13 |
| 2005-04-20 | 1395.12 |
| 2005-04-21 | 1391.57 |
| 2005-04-22 | 1413.19 |
| 2005-04-25 | 1399.00 |
| 2005-04-26 | 1379.42 |
| 2005-04-27 | 1360.95 |
| 2005-04-28 | 1332.12 |
| 2005-04-29 | 1345.80 |
| 2005-05-02 | 1357.25 |
| 2005-05-03 | 1346.36 |
| 2005-05-04 | 1353.50 |
| 2005-05-05 | 1346.20 |
| 2005-05-06 | 1367.79 |
| 2005-05-09 | 1370.41 |
| 2005-05-10 | 1365.13 |
| 2005-05-11 | 1372.91 |
| 2005-05-12 | 1370.23 |
| 2005-05-13 | 1379.18 |
| 2005-05-16 | 1376.70 |
| 2005-05-17 | 1383.13 |
| 2005-05-18 | 1383.56 |
| 2005-05-19 | 1382.43 |
| 2005-05-20 | 1377.24 |
| 2005-05-23 | 1372.60 |
| 2005-05-24 | 1374.04 |
| 2005-05-25 | 1372.58 |
| 2005-05-26 | 1389.93 |
| 2005-05-27 | 1386.56 |
| 2005-05-30 | . |
| 2005-05-31 | 1373.25 |
| 2005-06-01 | 1371.17 |
| 2005-06-02 | 1358.45 |
| 2005-06-03 | 1362.12 |
| 2005-06-06 | 1359.04 |
| 2005-06-07 | 1360.85 |
| 2005-06-08 | 1354.05 |
| 2005-06-09 | 1337.44 |
| 2005-06-10 | 1350.26 |
| 2005-06-13 | 1349.09 |
| 2005-06-14 | 1364.16 |
| 2005-06-15 | 1363.92 |
| 2005-06-16 | 1388.16 |
| 2005-06-17 | 1382.73 |
| 2005-06-20 | 1374.07 |
| 2005-06-21 | 1375.65 |
| 2005-06-22 | 1396.85 |
| 2005-06-23 | 1406.34 |
| 2005-06-24 | 1411.92 |
| 2005-06-27 | 1408.94 |
| 2005-06-28 | 1429.85 |
| 2005-06-29 | 1429.56 |
| 2005-06-30 | 1433.21 |
| 2005-07-01 | 1398.66 |
| 2005-07-04 | . |
| 2005-07-05 | 1408.15 |
| 2005-07-06 | 1420.04 |
| 2005-07-07 | 1396.98 |
| 2005-07-08 | 1447.44 |
| 2005-07-11 | 1497.59 |
| 2005-07-12 | 1517.83 |
| 2005-07-13 | 1510.85 |
| 2005-07-14 | 1533.57 |
| 2005-07-15 | 1527.22 |
| 2005-07-18 | 1520.31 |
| 2005-07-19 | 1467.14 |
| 2005-07-20 | 1470.61 |
| 2005-07-21 | 1516.68 |
| 2005-07-22 | 1539.08 |
| 2005-07-25 | 1545.79 |
| 2005-07-26 | 1545.79 |
| 2005-07-27 | 1586.16 |
| 2005-07-28 | 1586.50 |
#2005-07-29|1617.14
#2005-08-01|1633.13
#2005-08-02|1632.38
#2005-08-03|1628.35
#2005-08-04|1623.89
#2005-08-05|1621.44
#2005-08-08|1638.83
#2005-08-09|1659.16
#2005-08-10|1692.11
#2005-08-11|1687.98
#2005-08-12|1684.79
#2005-08-15|1670.93
#2005-08-16|1677.26
#2005-08-17|1678.01
#2005-08-18|1656.44
#2005-08-19|1650.64
#2005-08-22|1664.29
#2005-08-23|1643.02
#2005-08-24|1637.65
#2005-08-25|1642.77
#2005-08-26|1648.11
#2005-08-29|1637.10
#2005-08-30|1603.42
#2005-08-31|1642.35
#2005-09-01|1686.10
#2005-09-02|1707.58
#2005-09-05| .
#2005-09-06|1732.61
#2005-09-07|1736.05
#2005-09-08|1734.85
#2005-09-09|1740.75
#2005-09-12|1731.30
#2005-09-13|1707.42
#2005-09-14|1716.08
#2005-09-15|1700.77
#2005-09-16|1693.77
#2005-09-19|1684.94
#2005-09-20|1734.32
#2005-09-21|1727.21
#2005-09-22|1681.81
#2005-09-23|1694.29
#2005-09-26|1709.07
#2005-09-27|1686.53
#2005-09-28|1696.26
#2005-09-29|1699.69
#2005-09-30|1725.24
#2005-10-03|1741.78
#2005-10-04|1730.40
#2005-10-05|1709.51
#2005-10-06|1712.48
#2005-10-07|1622.18
#2005-10-10|1629.13
#2005-10-11|1624.93
#2005-10-12|1592.81
#2005-10-13|1554.60
#2005-10-14|1567.24
#2005-10-17|1577.91
#2005-10-18|1542.44
#2005-10-19|1525.48
#2005-10-20|1556.54
#2005-10-21|1541.05
#2005-10-24|1566.53
#2005-10-25|1571.68
#2005-10-26|1568.44
#2005-10-27|1569.36
#2005-10-28|1561.01
#2005-10-31|1550.37
#2005-11-01|1571.86
#2005-11-02|1623.60
#2005-11-03|1668.27
#2005-11-04|1651.09
#2005-11-07|1659.18
#2005-11-08|1645.22
#2005-11-09|1654.10
#2005-11-10|1685.61
#2005-11-11|1656.02
#2005-11-14|1651.70
#2005-11-15|1653.41
#2005-11-16|1649.09
#2005-11-17|1658.43
#2005-11-18|1669.84
#2005-11-21|1671.74
#2005-11-22|1670.80
#2005-11-23|1686.33
#2005-11-24| .
#2005-11-25|1688.08
#2005-11-28|1707.20
#2005-11-29|1720.61
#2005-11-30|1733.45
#2005-12-01|1718.96
#2005-12-02|1785.03
#2005-12-05|1782.72
#2005-12-06|1762.03
#2005-12-07|1771.06
#2005-12-08|1794.88
#2005-12-09|1771.67
#2005-12-12|1777.64
#2005-12-13|1759.97
#2005-12-14|1761.54
#2005-12-15|1724.75
#2005-12-16|1729.97
#2005-12-19|1722.23
#2005-12-20|1724.34
#2005-12-21|1765.40
#2005-12-22|1777.91
#2005-12-23|1779.15
#2005-12-26| .
#2005-12-27|1784.55
#2005-12-28|1784.34
#2005-12-29|1775.38
#2005-12-30|1779.61
#2006-01-02| .
#2006-01-03|1842.06
#2006-01-04|1899.09
#2006-01-05|1884.38
#2006-01-06|1936.03
#2006-01-09|1925.57
#2006-01-10|1899.32
#2006-01-11|1897.78
#2006-01-12|1922.39
#2006-01-13|1908.69
#2006-01-16| .
#2006-01-17|1910.85
#2006-01-18|1899.02
#2006-01-19|1721.07
#2006-01-20|1720.31
#2006-01-23|1725.90
#2006-01-24|1703.19
#2006-01-25|1678.12
#2006-01-26|1692.14
#2006-01-27|1700.81
#2006-01-30|1713.16
#2006-01-31|1719.98
#2006-02-01|1696.65
#2006-02-02|1686.10
#2006-02-03|1670.82
#2006-02-06|1667.72
#2006-02-07|1639.68
#2006-02-08|1639.78
#2006-02-09|1654.51
#2006-02-10|1682.89
#2006-02-13|1657.92
#2006-02-14|1678.10
#2006-02-15|1676.32
#2006-02-16|1703.98
#2006-02-17|1690.97
#2006-02-20| .
#2006-02-21|1707.47
#2006-02-22|1678.52
#2006-02-23|1693.63
#2006-02-24|1691.17
#2006-02-27|1686.66
#2006-02-28|1658.60
#2006-03-01|1658.75
#2006-03-02|1688.59
#2006-03-03|1682.46
#2006-03-06|1688.83
#2006-03-07|1647.44
#2006-03-08|1628.55
#2006-03-09|1628.23
#2006-03-10|1630.98
#2006-03-13|1640.57
#2006-03-14|1643.09
#2006-03-15|1653.76
#2006-03-16|1645.01
#2006-03-17|1626.22
#2006-03-20|1638.65
#2006-03-21|1632.01
#2006-03-22|1654.20
#2006-03-23|1625.31
#2006-03-24|1648.78
#2006-03-27|1631.87
#2006-03-28|1638.69
#2006-03-29|1609.37
#2006-03-30|1648.28
#2006-03-31|1636.77
#2006-04-03|1661.43
#2006-04-04|1679.31
#2006-04-05|1691.71
#2006-04-06|1693.70
#2006-04-07|1676.36
#2006-04-10|1651.95
#2006-04-11|1629.39
#2006-04-12|1617.46
#2006-04-13|1625.13
#2006-04-14| .
#2006-04-17|1654.66
#2006-04-18|1639.25
#2006-04-19|1669.06
#2006-04-20|1699.48
#2006-04-21|1717.82
#2006-04-24|1713.12
#2006-04-25|1674.10
#2006-04-26|1686.38
#2006-04-27|1679.43
#2006-04-28|1680.44
#2006-05-01|1690.43
#2006-05-02|1691.18
#2006-05-03|1686.39
#2006-05-04|1706.68
#2006-05-05|1737.59
#2006-05-08|1775.19
#2006-05-09|1785.20
#2006-05-10|1783.08
#2006-05-11|1792.57
#2006-05-12|1761.46
#2006-05-15|1721.44
#2006-05-16|1685.55
#2006-05-17|1620.61
#2006-05-18|1553.69
#2006-05-19|1548.14
#2006-05-22|1501.70
#2006-05-23|1557.67
#2006-05-24|1546.75
#2006-05-25|1546.75
#2006-05-26|1604.19
#2006-05-29| .
#2006-05-30|1578.71
#2006-05-31|1581.00
#2006-06-01|1587.11
#2006-06-02|1604.61
#2006-06-05|1607.61
#2006-06-06|1533.51
#2006-06-07|1516.40
#2006-06-08|1444.13
#2006-06-09|1494.08
#2006-06-12|1453.86
#2006-06-13|1402.95
#2006-06-14|1417.55
#2006-06-15|1464.59
#2006-06-16|1481.66
#2006-06-19|1468.09
#2006-06-20|1472.70
#2006-06-21|1479.24
#2006-06-22|1492.72
#2006-06-23|1496.57
#2006-06-26|1491.46
#2006-06-27|1502.74
#2006-06-28|1479.40
#2006-06-29|1499.45
#2006-06-30|1532.19
#2006-07-03|1556.14
#2006-07-04| .
#2006-07-05|1532.96
#2006-07-06|1538.31
#2006-07-07|1549.75
#2006-07-10|1529.86
#2006-07-11|1516.61
#2006-07-12|1503.91
#2006-07-13|1481.26
#2006-07-14|1455.68
#2006-07-17|1407.37
#2006-07-18|1358.75
#2006-07-19|1404.98
#2006-07-20|1492.04
#2006-07-21|1454.36
#2006-07-24|1472.82
#2006-07-25|1479.94
#2006-07-26|1492.69
#2006-07-27|1518.65
#2006-07-28|1528.92
#2006-07-31|1538.50
#2006-08-01|1532.96
#2006-08-02|1541.21
#2006-08-03|1530.46
#2006-08-04|1549.51
#2006-08-07|1530.97
#2006-08-08|1533.24
#2006-08-09|1539.23
#2006-08-10|1504.22
#2006-08-11|1507.57
#2006-08-14|1511.34
#2006-08-15|1527.86
#2006-08-16|1563.36
#2006-08-17|1612.22
#2006-08-18|1595.24
#2006-08-21|1611.70
#2006-08-22|1616.14
#2006-08-23|1605.35
#2006-08-24|1603.71
#2006-08-25|1610.34
#2006-08-28|1617.14
#2006-08-29|1635.13
#2006-08-30|1666.06
#2006-08-31|1673.45
#2006-09-01|1666.20
#2006-09-04| .
#2006-09-05|1650.09
#2006-09-06|1659.37
#2006-09-07|1628.64
#2006-09-08|1629.16
#2006-09-11|1617.63
#2006-09-12|1635.72
#2006-09-13|1660.99
#2006-09-14|1681.12
#2006-09-15|1682.10
#2006-09-18|1689.83
#2006-09-19|1692.61
#2006-09-20|1705.76
#2006-09-21|1718.57
#2006-09-22|1724.20
#2006-09-25|1707.66
#2006-09-26|1731.03
#2006-09-27|1749.29
#2006-09-28|1753.32
#2006-09-29|1744.35
#2006-10-02|1758.89
#2006-10-03|1725.07
#2006-10-04|1738.70
#2006-10-05|1744.80
#2006-10-06|1735.06
#2006-10-09|1734.95
#2006-10-10|1750.74
#2006-10-11|1757.12
#2006-10-12|1756.94
#2006-10-13|1779.86
#2006-10-16|1786.02
#2006-10-17|1775.45
#2006-10-18|1800.22
#2006-10-19|1893.86
#2006-10-20|1892.32
#2006-10-23|1899.08
#2006-10-24|1888.57
#2006-10-25|1905.36
#2006-10-26|1938.05
#2006-10-27|1969.26
#2006-10-30|1948.39
#2006-10-31|1967.53
#2006-11-01|1992.49
#2006-11-02|1998.60
#2006-11-03|1986.11
#2006-11-06|2011.35
#2006-11-07|2032.73
#2006-11-08|2034.89
#2006-11-09|2083.20
#2006-11-10|2095.75
#2006-11-13|2090.11
#2006-11-14|2094.67
#2006-11-15|2114.60
#2006-11-16|2139.62
#2006-11-17|2129.72
#2006-11-20|2137.63
#2006-11-21|2127.73
#2006-11-22|2153.31
#2006-11-23| .
#2006-11-24|2150.33
#2006-11-27|2098.60
#2006-11-28|2092.93
#2006-11-29|2171.46
#2006-11-30|2190.36
#2006-12-01|2184.62
#2006-12-04|2210.63
#2006-12-05|2239.55
#2006-12-06|2251.43
#2006-12-07|2269.57
#2006-12-08|2279.94
#2006-12-11|2261.12
#2006-12-12|2260.03
#2006-12-13|2280.41
#2006-12-14|2276.40
#2006-12-15|2259.24
#2006-12-18|2255.62
#2006-12-19|2262.05
#2006-12-20|2272.09
#2006-12-21|2299.21
#2006-12-22|2282.30
#2006-12-25| .
#2006-12-26|2278.94
#2006-12-27|2311.92
#2006-12-28|2309.11
#2006-12-29|2317.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2362.77
#2007-01-04|2343.26
#2007-01-05|2321.48
#2007-01-08|2330.73
#2007-01-09|2366.57
#2007-01-10|2343.45
#2007-01-11|2368.90
#2007-01-12|2366.24
#2007-01-15| .
#2007-01-16|2454.20
#2007-01-17|2452.95
#2007-01-18|2459.78
#2007-01-19|2449.75
#2007-01-22|2438.72
#2007-01-23|2426.49
#2007-01-24|2440.81
#2007-01-25|2443.78
#2007-01-26|2392.33
#2007-01-29|2398.36
#2007-01-30|2408.39
#2007-01-31|2461.08
#2007-02-01|2475.83
#2007-02-02|2473.27
#2007-02-05|2476.11
#2007-02-06|2462.13
#2007-02-07|2483.45
#2007-02-08|2451.92
#2007-02-09|2440.35
#2007-02-12|2389.05
#2007-02-13|2389.47
#2007-02-14|2449.19
#2007-02-15|2468.87
#2007-02-16|2469.19
#2007-02-19| .
#2007-02-20|2457.21
#2007-02-21|2435.87
#2007-02-22|2435.62
#2007-02-23|2410.59
#2007-02-26|2393.14
#2007-02-27|2279.84
#2007-02-28|2292.35
#2007-03-01|2259.32
#2007-03-02|2321.60
#2007-03-05|2256.18
#2007-03-06|2272.95
#2007-03-07|2313.90
#2007-03-08|2399.78
#2007-03-09|2410.59
#2007-03-12|2453.21
#2007-03-13|2426.06
#2007-03-14|2342.67
#2007-03-15|2408.59
#2007-03-16|2405.84
#2007-03-19|2449.66
#2007-03-20|2452.30
#2007-03-21|2478.84
#2007-03-22|2541.37
#2007-03-23|2551.10
#2007-03-26|2572.35
#2007-03-27|2528.05
#2007-03-28|2498.40
#2007-03-29|2519.07
#2007-03-30|2496.36
#2007-04-02|2509.99
#2007-04-03|2511.70
#2007-04-04|2495.80
#2007-04-05|2517.39
#2007-04-06| .
#2007-04-09|2494.06
#2007-04-10|2492.98
#2007-04-11|2478.88
#2007-04-12|2472.89
#2007-04-13|2530.72
#2007-04-16|2580.74
#2007-04-17|2566.61
#2007-04-18|2570.35
#2007-04-19|2467.74
#2007-04-20|2511.75
#2007-04-23|2476.26
#2007-04-24|2470.04
#2007-04-25|2502.42
#2007-04-26|2497.61
#2007-04-27|2447.12
#2007-04-30|2482.46
#2007-05-01|2466.92
#2007-05-02|2454.45
#2007-05-03|2426.46
#2007-05-04|2465.71
#2007-05-07|2458.25
#2007-05-08|2411.87
#2007-05-09|2434.00
#2007-05-10|2431.39
#2007-05-11|2410.01
#2007-05-14|2404.93
#2007-05-15|2389.60
#2007-05-16|2402.80
#2007-05-17|2387.13
#2007-05-18|2400.75
#2007-05-21|2419.01
#2007-05-22|2407.81
#2007-05-23|2428.03
#2007-05-24|2386.55
#2007-05-25|2389.15
#2007-05-28| .
#2007-05-29|2416.24
#2007-05-30|2385.09
#2007-05-31|2425.84
#2007-06-01|2475.01
#2007-06-04|2456.75
#2007-06-05|2445.15
#2007-06-06|2397.29
#2007-06-07|2330.06
#2007-06-08|2325.98
#2007-06-11|2327.43
#2007-06-12|2324.72
#2007-06-13|2320.24
#2007-06-14|2354.96
#2007-06-15|2369.28
#2007-06-18|2376.44
#2007-06-19|2384.13
#2007-06-20|2425.64
#2007-06-21|2385.17
#2007-06-22|2396.51
#2007-06-25|2398.71
#2007-06-26|2375.63
#2007-06-27|2358.00
#2007-06-28|2407.08
#2007-06-29|2390.43
#2007-07-02|2424.92
#2007-07-03|2461.67
#2007-07-04| .
#2007-07-05|2478.99
#2007-07-06|2484.18
#2007-07-09|2491.13
#2007-07-10|2510.41
#2007-07-11|2500.16
#2007-07-12|2526.85
#2007-07-13|2515.34
#2007-07-16|2520.67
#2007-07-17|2511.69
#2007-07-18|2486.37
#2007-07-19|2487.13
#2007-07-20|2452.36
#2007-07-23|2429.26
#2007-07-24|2410.21
#2007-07-25|2355.47
#2007-07-26|2267.94
#2007-07-27|2209.20
#2007-07-30|2226.10
#2007-07-31|2263.25
#2007-08-01|2267.77
#2007-08-02|2201.69
#2007-08-03|2150.33
#2007-08-06|2112.13
#2007-08-07|2115.24
#2007-08-08|2186.38
#2007-08-09|2107.43
#2007-08-10|1991.21
#2007-08-13|2009.17
#2007-08-14|1989.99
#2007-08-15|1982.17
#2007-08-16|1881.89
#2007-08-17|1904.25
#2007-08-20|1921.28
#2007-08-21|1885.33
#2007-08-22|1932.51
#2007-08-23|1952.39
#2007-08-24|1968.42
#2007-08-27|1991.13
#2007-08-28|1958.85
#2007-08-29|1978.74
#2007-08-30|1976.79
#2007-08-31|2021.35
#2007-09-03| .
#2007-09-04|2028.69
#2007-09-05|2020.35
#2007-09-06|2037.53
#2007-09-07|2038.40
#2007-09-10|1999.07
#2007-09-11|1999.33
#2007-09-12|2007.38
#2007-09-13|2001.47
#2007-09-14|1969.05
#2007-09-17|1939.52
#2007-09-18|1963.46
#2007-09-19|2034.68
#2007-09-20|2058.15
#2007-09-21|2049.24
#2007-09-24|2070.98
#2007-09-25|2055.05
#2007-09-26|2060.02
#2007-09-27|2107.20
#2007-09-28|2154.00
#2007-10-01|2157.86
#2007-10-02|2200.37
#2007-10-03|2235.99
#2007-10-04|2241.77
#2007-10-05|2258.62
#2007-10-08|2281.48
#2007-10-09|2329.96
#2007-10-10|2305.52
#2007-10-11|2359.90
#2007-10-12|2322.80
#2007-10-15|2303.04
#2007-10-16|2271.91
#2007-10-17|2319.88
#2007-10-18|2470.94
#2007-10-19|2436.06
#2007-10-22|2408.26
#2007-10-23|2419.01
#2007-10-24|2408.08
#2007-10-25|2454.40
#2007-10-26|2475.27
#2007-10-29|2493.43
#2007-10-30|2478.76
#2007-10-31|2511.77
#2007-11-01|2515.66
#2007-11-02|2530.75
#2007-11-05|2510.87
#2007-11-06|2563.31
#2007-11-07|2578.80
#2007-11-08|2580.94
#2007-11-09|2551.63
#2007-11-12|2553.83
#2007-11-13|2538.06
#2007-11-14|2546.38
#2007-11-15|2471.15
#2007-11-16|2440.14
#2007-11-19|2291.74
#2007-11-20|2300.69
#2007-11-21|2215.14
#2007-11-22| .
#2007-11-23|2279.49
#2007-11-26|2294.23
#2007-11-27|2228.69
#2007-11-28|2291.24
#2007-11-29|2309.01
#2007-11-30|2330.13
#2007-12-03|2318.91
#2007-12-04|2308.59
#2007-12-05|2333.02
#2007-12-06|2343.34
#2007-12-07|2377.10
#2007-12-10|2431.09
#2007-12-11|2440.38
#2007-12-12|2436.45
#2007-12-13|2339.00
#2007-12-14|2343.19
#2007-12-17|2282.76
#2007-12-18|2270.25
#2007-12-19|2252.87
#2007-12-20|2244.99
#2007-12-21|2290.79
#2007-12-24|2287.73
#2007-12-25| .
#2007-12-26|2302.74
#2007-12-27|2342.08
#2007-12-28|2390.82
#2007-12-31|2384.16
#2008-01-01| .
#2008-01-02|2414.45
#2008-01-03|2322.05
#2008-01-04|2261.56
#2008-01-07|2132.59
#2008-01-08|2131.07
#2008-01-09|2036.47
#2008-01-10|2083.08
#2008-01-11|2081.18
#2008-01-14|2148.17
#2008-01-15|2054.27
#2008-01-16|1960.99
#2008-01-17|1899.85
#2008-01-18|1894.03
#2008-01-21| .
#2008-01-22|1836.50
#2008-01-23|1829.41
#2008-01-24|1899.93
#2008-01-25|1949.84
#2008-01-28|1954.93
#2008-01-29|1988.54
#2008-01-30|2017.16
#2008-01-31|2037.15
#2008-02-01|2087.78
#2008-02-04|2085.66
#2008-02-05|1978.69
#2008-02-06|1968.29
#2008-02-07|1900.95
#2008-02-08|1913.48
#2008-02-11|1897.51
#2008-02-12|1927.13
#2008-02-13|1926.52
#2008-02-14|1946.19
#2008-02-15|1918.57
#2008-02-18| .
#2008-02-19|1924.80
#2008-02-20|1870.62
#2008-02-21|1884.03
#2008-02-22|1862.16
#2008-02-25|1876.57
#2008-02-26|1919.18
#2008-02-27|1955.08
#2008-02-28|1898.33
#2008-02-29|1848.58
#2008-03-03|1821.34
#2008-03-04|1789.08
#2008-03-05|1838.13
#2008-03-06|1848.21
#2008-03-07|1815.71
#2008-03-10|1802.97
#2008-03-11|1803.86
#2008-03-12|1848.43
#2008-03-13|1830.32
#2008-03-14|1835.68
#2008-03-17|1755.56
#2008-03-18|1791.66
#2008-03-19|1783.21
#2008-03-20|1750.57
#2008-03-21| .
#2008-03-24|1729.95
#2008-03-25|1830.68
#2008-03-26|1838.53
#2008-03-27|1866.88
#2008-03-28|1880.34
#2008-03-31|1905.29
#2008-04-01|1936.32
#2008-04-02|1950.50
#2008-04-03|1908.38
#2008-04-04|1951.27
#2008-04-07|1965.56
#2008-04-08|1933.89
#2008-04-09|1904.83
#2008-04-10|1874.16
#2008-04-11|1846.72
#2008-04-14|1833.32
#2008-04-15|1834.79
#2008-04-16|1894.27
#2008-04-17|1894.53
#2008-04-18|1922.63
#2008-04-21|1932.69
#2008-04-22|2064.66
#2008-04-23|2100.57
#2008-04-24|2064.36
#2008-04-25|2102.03
#2008-04-28|2107.54
#2008-04-29|2112.27
#2008-04-30|2098.91
#2008-05-01|2085.69
#2008-05-02|2130.20
#2008-05-05|2128.61
#2008-05-06|2134.71
#2008-05-07|2153.71
#2008-05-08|2173.40
#2008-05-09|2164.48
#2008-05-12|2161.38
#2008-05-13|2149.52
#2008-05-14|2164.08
#2008-05-15|2174.47
#2008-05-16|2206.88
#2008-05-19|2200.00
#2008-05-20|2184.50
#2008-05-21|2192.61
#2008-05-22|2211.54
#2008-05-23|2171.30
#2008-05-26| .
#2008-05-27|2163.75
#2008-05-28|2209.92
#2008-05-29|2221.45
#2008-05-30|2204.15
#2008-06-02|2217.77
#2008-06-03|2226.42
#2008-06-04|2226.69
#2008-06-05|2239.62
#2008-06-06|2238.42
#2008-06-09|2181.15
#2008-06-10|2092.80
#2008-06-11|2073.00
#2008-06-12|2074.24
#2008-06-13|2088.65
#2008-06-16|2112.04
#2008-06-17|2119.53
#2008-06-18|2077.25
#2008-06-19|2045.44
#2008-06-20|1979.25
#2008-06-23|1936.57
#2008-06-24|1942.51
#2008-06-25|1949.39
#2008-06-26|1952.54
#2008-06-27|1956.68
#2008-06-30|1941.81
#2008-07-01|1878.85
#2008-07-02|1868.93
#2008-07-03|1852.02
#2008-07-04| .
#2008-07-07|1885.02
#2008-07-08|1839.15
#2008-07-09|1851.30
#2008-07-10|1829.81
#2008-07-11|1790.76
#2008-07-14|1804.10
#2008-07-15|1799.07
#2008-07-16|1821.91
#2008-07-17|1928.17
#2008-07-18|1929.43
#2008-07-21|1978.09
#2008-07-22|1914.18
#2008-07-23|1936.61
#2008-07-24|1917.10
#2008-07-25|1920.84
#2008-07-28|1925.48
#2008-07-29|1925.43
#2008-07-30|1896.80
#2008-07-31|1900.41
#2008-08-01|1899.33
#2008-08-04|1868.02
#2008-08-05|1877.99
#2008-08-06|1905.40
#2008-08-07|1883.29
#2008-08-08|1852.89
#2008-08-11|1880.39
#2008-08-12|1865.76
#2008-08-13|1858.61
#2008-08-14|1912.59
#2008-08-15|1903.32
#2008-08-18|1888.98
#2008-08-19|1830.00
#2008-08-20|1835.36
#2008-08-21|1854.61
#2008-08-22|1839.00
#2008-08-25|1841.43
#2008-08-26|1832.33
#2008-08-27|1845.60
#2008-08-28|1869.53
#2008-08-29|1860.71
#2008-09-01| .
#2008-09-02|1896.74
#2008-09-03|1868.57
#2008-09-04|1796.17
#2008-09-05|1754.60
#2008-09-08|1739.48
#2008-09-09|1696.49
#2008-09-10|1636.35
#2008-09-11|1634.33
#2008-09-12|1652.35
#2008-09-15|1619.07
#2008-09-16|1596.48
#2008-09-17|1561.50
#2008-09-18|1560.34
#2008-09-19|1678.24
#2008-09-22|1709.18
#2008-09-23|1694.70
#2008-09-24|1683.57
#2008-09-25|1680.15
#2008-09-26|1655.86
#2008-09-29|1567.36
#2008-09-30|1527.98
#2008-10-01|1522.53
#2008-10-02|1458.70
#2008-10-03|1443.21
#2008-10-06|1330.17
#2008-10-07|1271.97
#2008-10-08|1183.20
#2008-10-09|1196.26
#2008-10-10|1119.21
#2008-10-13|1237.55
#2008-10-14|1305.83
#2008-10-15|1238.77
#2008-10-16|1157.85
#2008-10-17|1194.10
#2008-10-20|1185.30
#2008-10-21|1111.34
#2008-10-22|1065.30
#2008-10-23|1057.69
#2008-10-24|1012.45
#2008-10-27| 956.72
#2008-10-28| 955.98
#2008-10-29|1026.98
#2008-10-30|1044.23
#2008-10-31|1063.00
#2008-11-03|1076.40
#2008-11-04|1179.46
#2008-11-05|1178.93
#2008-11-06|1077.41
#2008-11-07|1082.51
#2008-11-10|1095.57
#2008-11-11|1040.40
#2008-11-12|1004.93
#2008-11-13| 988.93
#2008-11-14| 990.45
#2008-11-17| 947.87
#2008-11-18| 934.99
#2008-11-19| 896.18
#2008-11-20| 859.01
#2008-11-21| 854.30
#2008-11-24| 917.15
#2008-11-25| 945.91
#2008-11-26| 967.13
#2008-11-27| .
#2008-11-28| 976.73
#2008-12-01| 926.78
#2008-12-02| 942.34
#2008-12-03| 958.97
#2008-12-04| 938.70
#2008-12-05| 905.98
#2008-12-08| 968.68
#2008-12-09| 966.39
#2008-12-10|1002.76
#2008-12-11|1013.27
#2008-12-12| 987.22
#2008-12-15| 995.72
#2008-12-16| 999.75
#2008-12-17|1054.45
#2008-12-18|1064.69
#2008-12-19|1040.59
#2008-12-22|1030.72
#2008-12-23|1037.19
#2008-12-24|1047.42
#2008-12-25| .
#2008-12-26|1051.83
#2008-12-29|1097.25
#2008-12-30|1114.48
#2008-12-31|1101.86
#2009-01-01| .
#2009-01-02|1095.02
#2009-01-05|1142.78
#2009-01-06|1078.46
#2009-01-07|1102.97
#2009-01-08|1109.77
#2009-01-09|1082.06
#2009-01-12|1051.29
#2009-01-13|1042.42
#2009-01-14| 974.37
#2009-01-15| 953.84
#2009-01-16| 955.10
#2009-01-19| .
#2009-01-20| 857.20
#2009-01-21| 839.81
#2009-01-22| 811.22
#2009-01-23| 780.35
#2009-01-26| 798.88
#2009-01-27| 785.37
#2009-01-28| 809.93
#2009-01-29| 798.02
#2009-01-30| 794.76
#2009-02-02| 770.00
#2009-02-03| 786.34
#2009-02-04| 800.77
#2009-02-05| 772.62
#2009-02-06| 813.90
#2009-02-09| 823.24
#2009-02-10| 794.16
#2009-02-11| 788.02
#2009-02-12| 784.37
#2009-02-13| 793.48
#2009-02-16| .
#2009-02-17| 749.31
#2009-02-18| 730.02
#2009-02-19| 736.22
#2009-02-20| 703.75
#2009-02-23| 690.91
#2009-02-24| 690.46
#2009-02-25| 717.87
#2009-02-26| 724.75
#2009-02-27| 726.63
#2009-03-02| 682.46
#2009-03-03| 664.13
#2009-03-04| 683.19
#2009-03-05| 653.85
#2009-03-06| 648.63
#2009-03-09| 631.96
#2009-03-10| 664.71
#2009-03-11| 677.58
#2009-03-12| 676.95
#2009-03-13| 709.12
#2009-03-16| 734.41
#2009-03-17| 729.74
#2009-03-18| 752.62
#2009-03-19| 804.29
#2009-03-20| 792.77
#2009-03-23| 816.89
#2009-03-24| 818.37
#2009-03-25| 854.55
#2009-03-26| 871.02
#2009-03-27| 848.35
#2009-03-30| 802.66
#2009-03-31| 832.98
#2009-04-01| 837.00
#2009-04-02| 894.09
#2009-04-03| 873.92
#2009-04-06| 898.68
#2009-04-07| 889.95
#2009-04-08| 877.50
#2009-04-09| 920.79
#2009-04-10| .
#2009-04-13| 931.75
#2009-04-14| 921.73
#2009-04-15| 917.56
#2009-04-16| 959.41
#2009-04-17| 964.80
#2009-04-20| 923.43
#2009-04-21| 951.18
#2009-04-22| 947.06
#2009-04-23| 938.36
#2009-04-24| 998.39
#2009-04-27|1010.61
#2009-04-28|1003.52
#2009-04-29|1059.21
#2009-04-30|1086.29
#2009-05-01|1088.10
#2009-05-04|1129.97
#2009-05-05|1151.36
#2009-05-06|1167.81
#2009-05-07|1172.54
#2009-05-08|1159.78
#2009-05-11|1159.62
#2009-05-12|1142.67
#2009-05-13|1082.38
#2009-05-14|1088.31
#2009-05-15|1126.91
#2009-05-18|1146.64
#2009-05-19|1179.82
#2009-05-20|1190.26
#2009-05-21|1184.87
#2009-05-22|1155.14
#2009-05-25| .
#2009-05-26|1182.84
#2009-05-27|1186.82
#2009-05-28|1164.47
#2009-05-29|1172.65
#2009-06-01|1166.80
#2009-06-02|1212.08
#2009-06-03|1224.43
#2009-06-04|1234.30
#2009-06-05|1231.77
#2009-06-08|1198.93
#2009-06-09|1205.78
#2009-06-10|1248.13
#2009-06-11|1262.89
#2009-06-12|1245.45
#2009-06-15|1206.27
#2009-06-16|1193.85
#2009-06-17|1150.46
#2009-06-18|1156.83
#2009-06-19|1168.85
#2009-06-22|1126.19
#2009-06-23|1140.32
#2009-06-24|1166.95
#2009-06-25|1158.24
#2009-06-26|1216.69
#2009-06-29|1218.23
#2009-06-30|1209.39
#2009-07-01|1232.05
#2009-07-02|1205.56
#2009-07-03| .
#2009-07-06|1214.89
#2009-07-07|1226.02
#2009-07-08|1172.36
#2009-07-09|1175.93
#2009-07-10|1162.47
#2009-07-13|1190.94
#2009-07-14|1198.99
#2009-07-15|1255.03
#2009-07-16|1258.02
#2009-07-17|1257.32
#2009-07-20|1325.28
#2009-07-21|1344.68
#2009-07-22|1326.17
#2009-07-23|1300.77
#2009-07-24|1303.10
#2009-07-27|1343.39
#2009-07-28|1343.95
#2009-07-29|1360.53
#2009-07-30|1391.21
#2009-07-31|1407.80
#2009-08-03|1445.29
#2009-08-04|1434.68
#2009-08-05|1412.30
#2009-08-06|1409.22
#2009-08-07|1395.30
#2009-08-10|1394.68
#2009-08-11|1384.55
#2009-08-12|1411.88
#2009-08-13|1417.80
#2009-08-14|1418.01
#2009-08-17|1389.47
#2009-08-18|1403.03
#2009-08-19|1403.40
#2009-08-20|1436.57
#2009-08-21|1471.69
#2009-08-24|1490.67
#2009-08-25|1481.00
#2009-08-26|1475.32
#2009-08-27|1488.28
#2009-08-28|1549.49
#2009-08-31|1525.47
#2009-09-01|1475.80
#2009-09-02|1452.67
#2009-09-03|1467.53
#2009-09-04|1489.46
#2009-09-07| .
#2009-09-08|1584.62
#2009-09-09|1607.37
#2009-09-10|1606.60
#2009-09-11|1595.57
#2009-09-14|1597.23
#2009-09-15|1594.59
#2009-09-16|1589.96
#2009-09-17|1592.09
#2009-09-18|1583.66
#2009-09-21|1578.78
#2009-09-22|1622.72
#2009-09-23|1630.96
#2009-09-24|1591.63
#2009-09-25|1579.02
#2009-09-28|1579.97
#2009-09-29|1565.57
#2009-09-30|1573.54
#2009-10-01|1539.29
#2009-10-02|1477.69
#2009-10-05|1491.17
#2009-10-06|1543.98
#2009-10-07|1519.17
#2009-10-08|1544.22
#2009-10-09|1553.80
#2009-10-12|1589.96
#2009-10-13|1559.64
#2009-10-14|1606.09
#2009-10-15|1616.94
#2009-10-16|1580.74
#2009-10-19|1602.06
#2009-10-20|1602.82
#2009-10-21|1610.55
#2009-10-22|1635.72
#2009-10-23|1627.71
#2009-10-26|1589.81
#2009-10-27|1568.34
#2009-10-28|1506.92
#2009-10-29|1528.60
#2009-10-30|1489.15
#2009-11-02|1499.00
#2009-11-03|1465.08
#2009-11-04|1532.18
#2009-11-05|1530.28
#2009-11-06|1544.25
#2009-11-09|1580.65
#2009-11-10|1569.63
#2009-11-11|1580.58
#2009-11-12|1561.03
#2009-11-13|1550.03
#2009-11-16|1592.63
#2009-11-17|1561.83
#2009-11-18|1568.43
#2009-11-19|1513.57
#2009-11-20|1511.68
#2009-11-23|1541.07
#2009-11-24|1523.24
#2009-11-25|1524.90
#2009-11-26| .
#2009-11-27|1501.40
#2009-11-30|1477.05
#2009-12-01|1494.51
#2009-12-02|1499.10
#2009-12-03|1495.26
#2009-12-04|1479.14
#2009-12-07|1463.86
#2009-12-08|1455.08
#2009-12-09|1440.53
#2009-12-10|1456.60
#2009-12-11|1437.69
#2009-12-14|1467.40
#2009-12-15|1462.43
#2009-12-16|1480.95
#2009-12-17|1467.99
#2009-12-18|1478.55
#2009-12-21|1502.87
#2009-12-22|1504.63
#2009-12-23|1529.05
#2009-12-24|1530.01
#2009-12-25| .
#2009-12-28|1546.92
#2009-12-29|1557.23
#2009-12-30|1530.92
#2009-12-31|1541.66
#2010-01-01| .
#2010-01-04|1603.41
#2010-01-05|1615.12
#2010-01-06|1627.39
#2010-01-07|1616.78
#2010-01-08|1664.53
#2010-01-11|1712.57
#2010-01-12|1697.23
#2010-01-13|1684.00
#2010-01-14|1685.28
#2010-01-15|1668.42
#2010-01-18| .
#2010-01-19|1664.77
#2010-01-20|1668.89
#2010-01-21|1634.54
#2010-01-22|1621.70
#2010-01-25|1614.37
#2010-01-26|1613.82
#2010-01-27|1595.24
#2010-01-28|1589.02
#2010-01-29|1595.41
#2010-02-01|1586.16
#2010-02-02|1599.04
#2010-02-03|1588.97
#2010-02-04|1534.41
#2010-02-05|1493.81
#2010-02-08|1516.50
#2010-02-09|1507.19
#2010-02-10|1503.25
#2010-02-11|1487.99
#2010-02-12|1475.65
#2010-02-15| .
#2010-02-16|1516.08
#2010-02-17|1545.40
#2010-02-18|1532.92
#2010-02-19|1513.06
#2010-02-22|1533.61
#2010-02-23|1515.70
#2010-02-24|1520.93
#2010-02-25|1481.04
#2010-02-26|1513.40
#2010-03-01|1506.38
#2010-03-02|1541.67
#2010-03-03|1587.27
#2010-03-04|1575.84
#2010-03-05|1599.36
#2010-03-08|1591.27
#2010-03-09|1601.17
#2010-03-10|1615.24
#2010-03-11|1617.44
#2010-03-12|1631.36
#2010-03-15|1616.55
#2010-03-16|1641.47
#2010-03-17|1677.35
#2010-03-18|1664.35
#2010-03-19|1642.62
#2010-03-22|1652.36
#2010-03-23|1654.81
#2010-03-24|1631.02
#2010-03-25|1651.30
#2010-03-26|1653.04
#2010-03-29|1670.05
#2010-03-30|1649.95
#2010-03-31|1678.69
#2010-04-01|1702.68
#2010-04-02| .
#2010-04-05|1680.61
#2010-04-06|1723.01
#2010-04-07|1729.28
#2010-04-08|1703.98
#2010-04-09|1746.68
#2010-04-12|1761.84
#2010-04-13|1748.43
#2010-04-14|1767.97
#2010-04-15|1760.12
#2010-04-16|1708.41
#2010-04-19|1697.86
#2010-04-20|1707.12
#2010-04-21|1713.75
#2010-04-22|1685.64
#2010-04-23|1698.01
#2010-04-26|1691.06
#2010-04-27|1656.88
#2010-04-28|1620.45
#2010-04-29|1633.23
#2010-04-30|1627.05
#2010-05-03|1606.42
#2010-05-04|1535.37
#2010-05-05|1492.07
#2010-05-06|1494.92
#2010-05-07|1440.18
#2010-05-10|1506.80
#2010-05-11|1512.77
#2010-05-12|1541.41
#2010-05-13|1532.01
#2010-05-14|1470.45
#2010-05-17|1451.35
#2010-05-18|1464.02
#2010-05-19|1399.40
#2010-05-20|1355.05
#2010-05-21|1391.37
#2010-05-24|1379.72
#2010-05-25|1326.63
#2010-05-26|1353.75
#2010-05-27|1396.74
#2010-05-28|1408.66
#2010-05-31| .
#2010-06-01|1400.20
#2010-06-02|1408.53
#2010-06-03|1436.47
#2010-06-04|1414.47
#2010-06-07|1389.97
#2010-06-08|1386.84
#2010-06-09|1428.95
#2010-06-10|1444.00
#2010-06-11|1424.58
#2010-06-14|1462.53
#2010-06-15|1475.40
#2010-06-16|1485.07
#2010-06-17|1503.47
#2010-06-18|1509.35
#2010-06-21|1529.76
#2010-06-22|1514.14
#2010-06-23|1503.75
#2010-06-24|1453.54
#2010-06-25|1452.25
#2010-06-28|1475.73
#2010-06-29|1432.71
#2010-06-30|1444.70
#2010-07-01|1421.61
#2010-07-02|1442.70
#2010-07-05| .
#2010-07-06|1462.68
#2010-07-07|1458.89
#2010-07-08|1476.66
#2010-07-09|1475.36
#2010-07-12|1475.21
#2010-07-13|1504.87
#2010-07-14|1516.05
#2010-07-15|1526.79
#2010-07-16|1507.44
#2010-07-19|1486.84
#2010-07-20|1473.50
#2010-07-21|1472.85
#2010-07-22|1481.91
#2010-07-23|1463.31
#2010-07-26|1503.22
#2010-07-27|1512.60
#2010-07-28|1531.97
#2010-07-29|1587.98
#2010-07-30|1572.30
#2010-08-02|1601.63
#2010-08-03|1606.35
#2010-08-04|1598.43
#2010-08-05|1593.01
#2010-08-06|1604.36
#2010-08-09|1611.88
#2010-08-10|1597.54
#2010-08-11|1540.78
#2010-08-12|1544.27
#2010-08-13|1534.42
#2010-08-16|1555.44
#2010-08-17|1563.33
#2010-08-18|1572.86
#2010-08-19|1586.68
#2010-08-20|1572.42
#2010-08-23|1570.32
#2010-08-24|1537.85
#2010-08-25|1518.14
#2010-08-26|1532.14
#2010-08-27|1526.72
#2010-08-30|1546.24
#2010-08-31|1550.65
#2010-09-01|1561.31
#2010-09-02|1585.80
#2010-09-03|1600.74
#2010-09-06| .
#2010-09-07|1614.30
#2010-09-08|1635.63
#2010-09-09|1640.13
#2010-09-10|1622.44
#2010-09-13|1660.28
#2010-09-14|1683.34
#2010-09-15|1657.31
#2010-09-16|1640.27
#2010-09-17|1630.87
#2010-09-20|1676.97
#2010-09-21|1685.92
#2010-09-22|1695.92
#2010-09-23|1678.65
#2010-09-24|1682.02
#2010-09-27|1686.94
#2010-09-28|1711.06
#2010-09-29|1735.20
#2010-09-30|1771.64
#2010-10-01|1779.17
#2010-10-04|1769.78
#2010-10-05|1786.33
#2010-10-06|1789.36
#2010-10-07|1803.96
#2010-10-08|1822.60
#2010-10-11|1848.18
#2010-10-12|1878.98
#2010-10-13|1888.10
#2010-10-14|1906.05
#2010-10-15|1903.89
#2010-10-18|1921.55
#2010-10-19|1875.52
#2010-10-20|1908.66
#2010-10-21|1914.80
#2010-10-22|1895.05
#2010-10-25|1936.65
#2010-10-26|1888.52
#2010-10-27|1862.43
#2010-10-28|1879.13
#2010-10-29|1908.56
#2010-11-01|1899.98
#2010-11-02|1946.23
#2010-11-03|1925.81
#2010-11-04|1952.24
#2010-11-05|1940.54
#2010-11-08|1966.85
#2010-11-09|2020.40
#2010-11-10|1994.47
#2010-11-11|1982.30
#2010-11-12|1965.57
#2010-11-15|1952.98
#2010-11-16|1921.34
#2010-11-17|1939.67
#2010-11-18|1978.71
#2010-11-19|1964.22
#2010-11-22|1978.91
#2010-11-23|1933.65
#2010-11-24|1953.63
#2010-11-25| .
#2010-11-26|1932.97
#2010-11-29|1896.85
#2010-11-30|1874.41
#2010-12-01|1906.42
#2010-12-02|1944.56
#2010-12-03|1985.65
#2010-12-06|1973.31
#2010-12-07|2013.86
#2010-12-08|2017.23
#2010-12-09|2014.27
#2010-12-10|2006.93
#2010-12-13|2022.26
#2010-12-14|2005.17
#2010-12-15|1995.68
#2010-12-16|1975.96
#2010-12-17|1990.42
#2010-12-20|2000.01
#2010-12-21|2018.25
#2010-12-22|2032.58
#2010-12-23|2002.51
#2010-12-24| .
#2010-12-27|1997.20
#2010-12-28|2022.89
#2010-12-29|2041.42
#2010-12-30|2057.51
#2010-12-31|2067.89
#2011-01-03|2061.33
#2011-01-04|2046.06
#2011-01-05|1953.77
#2011-01-06|1981.10
#2011-01-07|1974.70
#2011-01-10|1937.97
#2011-01-11|1966.18
#2011-01-12|1994.48
#2011-01-13|1980.39
#2011-01-14|2021.76
#2011-01-17| .
#2011-01-18|1999.42
#2011-01-19|1988.50
#2011-01-20|1962.05
#2011-01-21|1998.42
#2011-01-24|2003.63
#2011-01-25|2026.14
#2011-01-26|2033.72
#2011-01-27|2043.70
#2011-01-28|2050.00
#2011-01-31|2028.57
#2011-02-01|2063.58
#2011-02-02|2082.24
#2011-02-03|2042.37
#2011-02-04|2038.65
#2011-02-07|2059.05
#2011-02-08|2049.24
#2011-02-09|2036.58
#2011-02-10|2039.38
#2011-02-11|2019.25
#2011-02-14|2044.27
#2011-02-15|2027.12
#2011-02-16|2031.61
#2011-02-17|2042.05
#2011-02-18|2025.29
#2011-02-21| .
#2011-02-22|1998.39
#2011-02-23|1989.65
#2011-02-24|1960.56
#2011-02-25|1971.20
#2011-02-28|1972.81
#2011-03-01|1963.14
#2011-03-02|1969.81
#2011-03-03|1988.43
#2011-03-04|2003.34
#2011-03-07|2023.37
#2011-03-08|1992.24
#2011-03-09|1984.70
#2011-03-10|1947.98
#2011-03-11|1939.41
#2011-03-14|1918.63
#2011-03-15|1866.40
#2011-03-16|1847.80
#2011-03-17|1885.85
#2011-03-18|1904.27
#2011-03-21|1953.50
#2011-03-22|1944.64
#2011-03-23|1939.51
#2011-03-24|1963.75
#2011-03-25|1952.31
#2011-03-28|1940.08
#2011-03-29|1923.61
#2011-03-30|1938.41
#2011-03-31|1945.58
#2011-04-01|1817.03
#2011-04-04|1816.44
#2011-04-05|1794.16
#2011-04-06|1808.99
#2011-04-07|1796.48
#2011-04-08|1811.79
#2011-04-11|1809.07
#2011-04-12|1799.73
#2011-04-13|1813.27
#2011-04-14|1786.74
#2011-04-15|1775.51
#2011-04-18|1742.57
#2011-04-19|1734.16
#2011-04-20|1731.94
#2011-04-21|1747.56
#2011-04-22| .
#2011-04-25|1748.16
#2011-04-26|1746.83
#2011-04-27|1736.89
#2011-04-28|1749.75
#2011-04-29|1739.09
#2011-05-02|1736.99
#2011-05-03|1720.16
#2011-05-04|1728.02
#2011-05-05|1715.87
#2011-05-06|1712.16
#2011-05-09|1712.70
#2011-05-10|1730.86
#2011-05-11|1719.84
#2011-05-12|1702.66
#2011-05-13|1700.45
#2011-05-16|1695.90
#2011-05-17|1657.52
#2011-05-18|1666.63
#2011-05-19|1677.05
#2011-05-20|1697.46
#2011-05-23|1652.20
#2011-05-24|1657.78
#2011-05-25|1649.67
#2011-05-26|1655.57
#2011-05-27|1679.55
#2011-05-30| .
#2011-05-31|1698.48
#2011-06-01|1742.06
#2011-06-02|1737.10
#2011-06-03|1735.32
#2011-06-06|1693.80
#2011-06-07|1684.45
#2011-06-08|1652.82
#2011-06-09|1645.99
#2011-06-10|1613.67
#2011-06-13|1624.47
#2011-06-14|1608.80
#2011-06-15|1571.31
#2011-06-16|1535.80
#2011-06-17|1538.23
#2011-06-20|1513.39
#2011-06-21|1531.74
#2011-06-22|1511.48
#2011-06-23|1454.69
#2011-06-24|1449.01
#2011-06-27|1435.27
#2011-06-28|1447.30
#2011-06-29|1486.94
#2011-06-30|1530.52
#2011-07-01|1538.47
#2011-07-04| .
#2011-07-05|1507.12
#2011-07-06|1508.61
#2011-07-07|1512.49
#2011-07-08|1499.97
#2011-07-11|1445.27
#2011-07-12|1436.73
#2011-07-13|1437.14
#2011-07-14|1406.35
#2011-07-15|1310.36
#2011-07-18|1258.02
#2011-07-19|1297.86
#2011-07-20|1320.87
#2011-07-21|1361.86
#2011-07-22|1374.58
#2011-07-25|1360.17
#2011-07-26|1355.76
#2011-07-27|1362.27
#2011-07-28|1285.55
#2011-07-29|1318.57
#2011-08-01|1330.64
#2011-08-02|1256.45
#2011-08-03|1228.77
#2011-08-04|1157.48
#2011-08-05|1177.54
#2011-08-08|1113.47
#2011-08-09|1186.08
#2011-08-10|1182.36
#2011-08-11|1146.40
#2011-08-12|1192.88
#2011-08-15|1218.12
#2011-08-16|1213.83
#2011-08-17|1196.58
#2011-08-18|1111.11
#2011-08-19|1135.88
#2011-08-22|1150.56
#2011-08-23|1152.52
#2011-08-24|1189.91
#2011-08-25|1188.36
#2011-08-26|1181.75
#2011-08-29|1223.08
#2011-08-30|1238.07
#2011-08-31|1305.32
#2011-09-01|1272.50
#2011-09-02|1247.43
#2011-09-05| .
#2011-09-06|1086.03
#2011-09-07|1168.07
#2011-09-08|1161.63
#2011-09-09|1108.73
#2011-09-12|1071.42
#2011-09-13|1079.02
#2011-09-14|1086.40
#2011-09-15|1087.98
#2011-09-16|1107.24
#2011-09-19|1049.39
#2011-09-20|1032.35
#2011-09-21|1009.71
#2011-09-22| 925.11
#2011-09-23| 944.51
#2011-09-26| 948.30
#2011-09-27| 997.30
#2011-09-28| 985.26
#2011-09-29| 968.19
#2011-09-30| 945.45
#2011-10-03| 935.99
#2011-10-04| 912.18
#2011-10-05| 930.12
#2011-10-06| 963.64
#2011-10-07| 969.87
#2011-10-10| 997.68
#2011-10-11|1010.63
#2011-10-12|1063.03
#2011-10-13|1029.96
#2011-10-14|1071.43
#2011-10-17|1040.72
#2011-10-18|1029.88
#2011-10-19|1038.54
#2011-10-20|1033.06
#2011-10-21|1050.55
#2011-10-24|1105.88
#2011-10-25|1105.08
#2011-10-26|1105.75
#2011-10-27|1211.11
#2011-10-28|1200.02
#2011-10-31|1177.02
#2011-11-01|1106.38
#2011-11-02|1102.69
#2011-11-03|1139.65
#2011-11-04|1125.73
#2011-11-07|1105.49
#2011-11-08|1120.45
#2011-11-09|1069.32
#2011-11-10|1058.80
#2011-11-11|1079.78
#2011-11-14|1064.84
#2011-11-15|1031.97
#2011-11-16|1037.16
#2011-11-17|1028.68
#2011-11-18|1006.51
#2011-11-21| 954.28
#2011-11-22| 941.24
#2011-11-23| 921.60
#2011-11-24| .
#2011-11-25| 924.62
#2011-11-28| 986.40
#2011-11-29| 988.87
#2011-11-30|1039.62
#2011-12-01|1016.14
#2011-12-02|1034.52
#2011-12-05|1056.70
#2011-12-06|1030.71
#2011-12-07|1037.62
#2011-12-08|1009.06
#2011-12-09|1022.37
#2011-12-12| 989.88
#2011-12-13| 993.01
#2011-12-14| 939.21
#2011-12-15| 942.90
#2011-12-16| 937.97
#2011-12-19| 918.53
#2011-12-20| 950.24
#2011-12-21| 942.53
#2011-12-22| 957.61
#2011-12-23| 971.84
#2011-12-26| .
#2011-12-27| 970.18
#2011-12-28| 959.83
#2011-12-29| 971.63
#2011-12-30| 980.28
#2012-01-02| .
#2012-01-03|1021.23
#2012-01-04| 995.96
#2012-01-05| 970.95
#2012-01-06| 967.70
#2012-01-09| 947.63
#2012-01-10| 951.91
#2012-01-11| 951.44
#2012-01-12| 969.42
#2012-01-13| 962.87
#2012-01-16| .
#2012-01-17| 967.30
#2012-01-18| 989.19
#2012-01-19|1023.66
#2012-01-20|1021.89
#2012-01-23|1045.25
#2012-01-24|1034.73
#2012-01-25|1030.85
#2012-01-26|1008.46
#2012-01-27|1032.48
#2012-01-30|1021.42
#2012-01-31|1041.25
#2012-02-01|1075.36
#2012-02-02|1079.99
#2012-02-03|1140.83
#2012-02-06|1127.42
#2012-02-07|1151.08
#2012-02-08|1119.44
#2012-02-09|1114.89
#2012-02-10|1099.64
#2012-02-13|1110.32
#2012-02-14|1112.25
#2012-02-15|1110.52
#2012-02-16|1099.08
#2012-02-17|1119.67
#2012-02-20| .
#2012-02-21|1137.15
#2012-02-22|1105.27
#2012-02-23|1114.22
#2012-02-24|1139.13
#2012-02-27|1131.92
#2012-02-28|1129.46
#2012-02-29|1138.22
#2012-03-01|1124.16
#2012-03-02|1124.82
#2012-03-05|1100.16
#2012-03-06|1059.41
#2012-03-07|1059.88
#2012-03-08|1075.97
#2012-03-09|1067.50
#2012-03-12|1051.02
#2012-03-13|1050.73
#2012-03-14|1043.41
#2012-03-15|1064.19
#2012-03-16|1078.65
#2012-03-19|1097.28
#2012-03-20|1082.61
#2012-03-21|1066.30
#2012-03-22|1030.07
#2012-03-23|1042.91
#2012-03-26|1052.92
#2012-03-27|1059.90
#2012-03-28|1045.63
#2012-03-29|1039.78
#2012-03-30|1063.49
#2012-04-02|1076.62
#2012-04-03|1077.47
#2012-04-04|1035.27
#2012-04-05|1026.84
#2012-04-06| .
#2012-04-09|1028.24
#2012-04-10|1005.96
#2012-04-11|1013.62
#2012-04-12|1038.16
#2012-04-13|1028.96
#2012-04-16|1008.96
#2012-04-17|1025.07
#2012-04-18|1027.01
#2012-04-19|1022.91
#2012-04-20|1021.04
#2012-04-23| 986.51
#2012-04-24|1001.51
#2012-04-25|1055.38
#2012-04-26|1098.76
#2012-04-27|1141.03
#2012-04-30|1155.23
#2012-05-01|1154.03
#2012-05-02|1131.72
#2012-05-03|1137.46
#2012-05-04|1121.98
#2012-05-07|1117.47
#2012-05-08|1106.81
#2012-05-09|1097.54
#2012-05-10|1106.30
#2012-05-11|1109.39
#2012-05-14|1084.14
#2012-05-15|1076.36
#2012-05-16|1102.67
#2012-05-17|1099.75
#2012-05-18|1083.99
#2012-05-21|1111.01
#2012-05-22|1124.45
#2012-05-23|1081.64
#2012-05-24|1083.56
#2012-05-25|1076.43
#2012-05-28| .
#2012-05-29|1099.21
#2012-05-30|1067.30
#2012-05-31|1061.57
#2012-06-01|1041.29
#2012-06-04|1020.12
#2012-06-05|1017.82
#2012-06-06|1052.12
#2012-06-07|1067.11
#2012-06-08|1070.87
#2012-06-11|1059.57
#2012-06-12|1043.96
#2012-06-13|1047.79
#2012-06-14|1037.62
#2012-06-15|1052.11
#2012-06-18|1049.13
#2012-06-19|1072.12
#2012-06-20|1094.09
#2012-06-21|1098.85
#2012-06-22|1085.05
#2012-06-25|1071.33
#2012-06-26|1057.92
#2012-06-27|1056.73
#2012-06-28|1046.83
#2012-06-29|1080.27
#2012-07-02|1078.11
#2012-07-03|1079.62
#2012-07-04| .
#2012-07-05|1057.88
#2012-07-06|1030.41
#2012-07-09|1020.75
#2012-07-10|1031.99
#2012-07-11|1010.72
#2012-07-12| 938.77
#2012-07-13| 948.09
#2012-07-16| 945.78
#2012-07-17| 943.02
#2012-07-18| 967.84
#2012-07-19| 987.23
#2012-07-20| 959.23
#2012-07-23| 929.47
#2012-07-24| 932.76
#2012-07-25| 943.49
#2012-07-26| 973.72
#2012-07-27| 962.90
#2012-07-30| 966.01
#2012-07-31| 974.69
#2012-08-01| 973.04
#2012-08-02| 937.24
#2012-08-03| 945.38
#2012-08-06| 958.48
#2012-08-07| 961.74
#2012-08-08| 967.11
#2012-08-09| 972.74
#2012-08-10| 976.70
#2012-08-13| 971.74
#2012-08-14| 974.52
#2012-08-15| 966.91
#2012-08-16| 987.97
#2012-08-17|1003.47
#2012-08-20| 999.24
#2012-08-21|1001.68
#2012-08-22|1000.18
#2012-08-23|1023.22
#2012-08-24|1028.40
#2012-08-27|1019.02
#2012-08-28|1009.05
#2012-08-29|1011.16
#2012-08-30|1005.44
#2012-08-31|1018.42
#2012-09-03| .
#2012-09-04|1028.98
#2012-09-05|1024.85
#2012-09-06|1039.14
#2012-09-07|1065.62
#2012-09-10|1068.22
#2012-09-11|1090.27
#2012-09-12|1106.29
#2012-09-13|1102.65
#2012-09-14|1144.81
#2012-09-17|1135.50
#2012-09-18|1118.87
#2012-09-19|1120.84
#2012-09-20|1098.07
#2012-09-21|1100.51
#2012-09-24|1080.20
#2012-09-25|1080.98
#2012-09-26|1050.13
#2012-09-27|1068.95
#2012-09-28|1083.50
#2012-10-01|1105.27
#2012-10-02|1109.32
#2012-10-03|1092.87
#2012-10-04|1101.38
#2012-10-05|1099.49
#2012-10-08|1091.49
#2012-10-09|1080.85
#2012-10-10|1067.69
#2012-10-11|1069.23
#2012-10-12|1064.92
#2012-10-15|1064.08
#2012-10-16|1076.92
#2012-10-17|1084.71
#2012-10-18|1082.60
#2012-10-19|1071.13
#2012-10-22|1068.61
#2012-10-23|1047.26
#2012-10-24|1073.26
#2012-10-25|1012.40
#2012-10-26|1021.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1011.68
#2012-11-01|1020.40
#2012-11-02|1016.29
#2012-11-05|1014.33
#2012-11-06|1012.15
#2012-11-07|1002.21
#2012-11-08| 993.26
#2012-11-09| 993.11
#2012-11-12| 980.46
#2012-11-13| 976.86
#2012-11-14| 960.09
#2012-11-15| 955.97
#2012-11-16| 943.53
#2012-11-19| 973.07
#2012-11-20| 960.84
#2012-11-21| 969.38
#2012-11-22| .
#2012-11-23|1000.92
#2012-11-26| 994.06
#2012-11-27| 990.45
#2012-11-28| 977.79
#2012-11-29| 994.77
#2012-11-30|1000.00
#2012-12-03| 999.98
#2012-12-04| 995.53
#2012-12-05|1000.13
#2012-12-06|1015.69
#2012-12-07|1021.37
#2012-12-10|1022.44
#2012-12-11|1024.84
#2012-12-12|1028.70
#2012-12-13|1037.99
#2012-12-14|1041.73
#2012-12-17|1047.46
#2012-12-18|1057.86
#2012-12-19|1065.26
#2012-12-20|1074.36
#2012-12-21|1066.22
#2012-12-24|1067.85
#2012-12-25|1067.85
#2012-12-26|1069.61
#2012-12-27|1067.12
#2012-12-28|1065.16
#2012-12-31|1062.66
#2013-01-01|1062.66
#2013-01-02|1064.46
#2013-01-03|1083.11
#2013-01-04|1080.31
#2013-01-07|1089.56
#2013-01-08|1079.33
#2013-01-09|1087.72
#2013-01-10|1121.23
#2013-01-11|1141.66
#2013-01-14|1153.49
#2013-01-15|1119.22
#2013-01-16|1104.43
#2013-01-17|1119.05
#2013-01-18|1108.58
#2013-01-21|1111.75
#2013-01-22|1112.92
#2013-01-23|1145.28
#2013-01-24|1111.59
#2013-01-25|1120.23
#2013-01-28|1127.93
#2013-01-29|1120.66
#2013-01-30|1117.62
#2013-01-31|1106.48
#2013-02-01|1123.01
#2013-02-04|1112.97
#2013-02-05|1117.83
#2013-02-06|1129.08
#2013-02-07|1110.97
#2013-02-08|1117.95
#2013-02-11|1119.14
#2013-02-12|1123.68
#2013-02-13|1136.95
#2013-02-14|1138.60
#2013-02-15|1143.22
#2013-02-18|1140.45
#2013-02-19|1149.30
#2013-02-20|1148.02
#2013-02-21|1106.76
#2013-02-22|1118.17
#2013-02-25|1112.83
#2013-02-26|1091.68
#2013-02-27|1128.36
#2013-02-28|1121.96
#2013-03-01|1099.42
#2013-03-04|1098.56
#2013-03-05|1119.70
#2013-03-06|1118.18
#2013-03-07|1133.81
#2013-03-08|1121.77
#2013-03-11| .
#2013-03-12|1118.54
#2013-03-13|1115.06
#2013-03-14|1120.60
#2013-03-15|1140.71
#2013-03-18|1126.59
#2013-03-19|1133.18
#2013-03-20|1145.83
#2013-03-21|1142.22
#2013-03-22|1145.62
#2013-03-25|1140.90
#2013-03-26|1144.90
#2013-03-27|1133.65
#2013-03-28|1158.66
#2013-03-29| .
#2013-04-01|1157.56
#2013-04-02|1166.05
#2013-04-03|1159.55
#2013-04-04|1141.84
#2013-04-05|1147.19
#2013-04-08|1146.63
#2013-04-09|1147.04
#2013-04-10|1167.67
#2013-04-11|1162.10
#2013-04-12|1151.22
#2013-04-15|1144.14
#2013-04-16|1149.23
#2013-04-17|1121.98
#2013-04-18|1126.72
#2013-04-19|1131.03
#2013-04-22|1127.31
#2013-04-23|1134.94
#2013-04-24|1156.71
#2013-04-25|1154.24
#2013-04-26|1141.62
#2013-04-29|1139.66
#2013-04-30|1158.43
#2013-05-01|1159.81
#2013-05-02|1158.81
#2013-05-03|1161.03
#2013-05-06|1162.48
#2013-05-07|1161.60
#2013-05-08|1189.92
#2013-05-09|1183.35
#2013-05-10|1175.37
#2013-05-13|1156.06
#2013-05-14|1155.96
#2013-05-15|1161.54
#2013-05-16|1170.00
#2013-05-17|1151.59
#2013-05-20|1157.30
#2013-05-21|1151.43
#2013-05-22|1149.80
#2013-05-23|1151.59
#2013-05-24|1149.09
#2013-05-27|1153.28
#2013-05-28|1146.79
#2013-05-29|1152.58
#2013-05-30|1174.19
#2013-05-31|1166.69
#2013-06-03|1158.42
#2013-06-04|1172.26
#2013-06-05|1159.64
#2013-06-06|1166.48
#2013-06-07|1180.13
#2013-06-10|1174.01
#2013-06-11|1168.28
#2013-06-12|1161.29
#2013-06-13|1155.11
#2013-06-14|1157.02
#2013-06-17|1165.98
#2013-06-18|1180.95
#2013-06-19|1193.30
#2013-06-20|1157.39
#2013-06-21|1167.97
#2013-06-24|1140.16
#2013-06-25|1148.30
#2013-06-26|1160.78
#2013-06-27|1161.95
#2013-06-28|1177.61
#2013-07-01|1191.01
#2013-07-02|1185.12
#2013-07-03|1170.10
#2013-07-04|1179.51
#2013-07-05|1169.51
#2013-07-08|1165.80
#2013-07-09|1150.75
#2013-07-10|1161.27
#2013-07-11|1201.51
#2013-07-12|1203.45
#2013-07-15|1199.99
#2013-07-16|1205.00
#2013-07-17|1204.93
#2013-07-18|1208.66
#2013-07-19|1212.90
#2013-07-22|1220.13
#2013-07-23|1204.66
#2013-07-24|1197.95
#2013-07-25|1223.91
#2013-07-26|1219.03
#2013-07-29|1221.45
#2013-07-30|1228.68
#2013-07-31|1224.32
#2013-08-01|1218.23
#2013-08-02|1234.51
#2013-08-05|1238.92
#2013-08-06|1237.13
#2013-08-07|1238.86
#2013-08-08|1261.06
#2013-08-09|1266.90
#2013-08-12|1268.96
#2013-08-13|1246.59
#2013-08-14|1247.40
#2013-08-15|1233.29
#2013-08-16|1246.29
#2013-08-19|1256.41
#2013-08-20|1260.77
#2013-08-21|1251.86
#2013-08-22|1257.45
#2013-08-23|1274.39
#2013-08-26|1284.71
#2013-08-27|1266.57
#2013-08-28|1240.12
#2013-08-29|1230.93
#2013-08-30|1231.64
#2013-09-02|1249.88
#2013-09-03|1252.64
#2013-09-04|1253.88
#2013-09-05|1262.72
#2013-09-06|1273.60
#2013-09-09|1276.35
#2013-09-10|1297.41
#2013-09-11|1308.47
#2013-09-12|1325.34
#2013-09-13|1323.40
#2013-09-16|1335.04
#2013-09-17|1319.15
#2013-09-18|1326.92
#2013-09-19|1350.47
#2013-09-20|1351.47
#2013-09-23|1343.91
#2013-09-24|1341.73
#2013-09-25|1347.81
#2013-09-26|1352.30
#2013-09-27|1372.67
#2013-09-30|1367.55
#2013-10-01|1357.92
#2013-10-02|1364.79
#2013-10-03|1374.65
#2013-10-04|1376.45
#2013-10-07|1365.37
#2013-10-08|1364.37
#2013-10-09|1343.96
#2013-10-10|1360.44
#2013-10-11|1376.95
#2013-10-14|1378.06
#2013-10-15|1371.29
#2013-10-16|1360.89
#2013-10-17|1375.51
#2013-10-18|1386.34
#2013-10-21|1401.65
#2013-10-22|1410.52
#2013-10-23|1436.89
#2013-10-24|1473.87
#2013-10-25|1468.21
#2013-10-28|1452.10
#2013-10-29|1444.88
#2013-10-30|1458.85
#2013-10-31|1463.87
#2013-11-01|1454.62
#2013-11-04|1450.29
#2013-11-05|1442.37
#2013-11-06|1448.07
#2013-11-07|1448.45
#2013-11-08|1457.26
#2013-11-11|1498.09
#2013-11-12|1488.35
#2013-11-13|1474.83
#2013-11-14|1493.29
#2013-11-15|1496.90
#2013-11-18|1514.97
#2013-11-19|1503.63
#2013-11-20|1491.95
#2013-11-21|1501.48
#2013-11-22|1505.84
#2013-11-25|1518.89
#2013-11-26|1541.58
#2013-11-27|1541.28
#2013-11-28|1557.41
#2013-11-29|1556.82
#2013-12-02|1550.67
#2013-12-03|1548.79
#2013-12-04|1528.18
#2013-12-05|1539.63
#2013-12-06|1569.36
#2013-12-09|1585.23
#2013-12-10|1593.18
#2013-12-11|1595.12
#2013-12-12|1589.34
#2013-12-13|1584.36
#2013-12-16|1592.22
#2013-12-17|1591.45
#2013-12-18|1635.51
#2013-12-19|1635.78
#2013-12-20|1640.29
#2013-12-23|1666.90
#2013-12-24|1660.58
#2013-12-25|1660.58
#2013-12-26|1662.43
#2013-12-27|1696.24
#2013-12-30|1694.93
#2013-12-31|1689.31
#2014-01-01|1689.31
#2014-01-02|1667.93
#2014-01-03|1676.64
#2014-01-06|1706.16
#2014-01-07|1733.25
#2014-01-08|1734.11
#2014-01-09|1724.08
#2014-01-10|1749.59
#2014-01-13|1750.70
#2014-01-14|1768.37
#2014-01-15|1769.58
#2014-01-16|1737.92
#2014-01-17|1727.42
#2014-01-20|1736.37
#2014-01-21|1730.94
#2014-01-22|1739.27
#2014-01-23|1843.87
#2014-01-24|1817.18
#2014-01-27|1794.83
#2014-01-28|1837.70
#2014-01-29|1846.14
#2014-01-30|1836.89
#2014-01-31|1820.52
#2014-02-03|1793.05
#2014-02-04|1798.73
#2014-02-05|1793.18
#2014-02-06|1823.65
#2014-02-07|1825.55
#2014-02-10|1846.82
#2014-02-11|1851.30
#2014-02-12|1864.34
#2014-02-13|1859.23
#2014-02-14|1882.10
#2014-02-17|1888.62
#2014-02-18|1881.88
#2014-02-19|1923.18
#2014-02-20|1883.51
#2014-02-21|1908.62
#2014-02-24|1896.08
#2014-02-25|1908.01
#2014-02-26|1920.63
#2014-02-27|1922.56
#2014-02-28|1938.95
#2014-03-03|1883.52
#2014-03-04|1917.56
#2014-03-05|1930.30
#2014-03-06|1977.33
#2014-03-07|1947.08
#2014-03-10|1937.95
#2014-03-11|1950.44
#2014-03-12|1928.72
#2014-03-13|1923.68
#2014-03-14|1920.60
#2014-03-17|1946.62
#2014-03-18|1960.86
#2014-03-19|1958.04
#2014-03-20|1925.16
#2014-03-21|1920.65
#2014-03-24|1840.04
#2014-03-25|1848.09
#2014-03-26|1867.23
#2014-03-27|1887.51
#2014-03-28|1864.70
#2014-03-31|1887.08
#2014-04-01|1900.27
#2014-04-02|1896.62
#2014-04-03|1918.19
#2014-04-04|1904.55
#2014-04-07|1861.07
#2014-04-08|1823.88
#2014-04-09|1853.79
#2014-04-10|1877.40
#2014-04-11|1846.91
#2014-04-14|1803.85
#2014-04-15|1774.50
#2014-04-16|1804.51
#2014-04-17|1835.05
#2014-04-18|1829.94
#2014-04-21|1829.13
#2014-04-22|1875.72
#2014-04-23|1884.92
#2014-04-24|1845.49
#2014-04-25|1840.64
#2014-04-28|1809.17
#2014-04-29|1819.08
#2014-04-30|1837.38
#2014-05-01|1839.47
#2014-05-02|1830.54
#2014-05-05|1829.97
#2014-05-06|1812.97
#2014-05-07|1798.32
#2014-05-08|1797.44
#2014-05-09|1760.77
#2014-05-12|1813.19
#2014-05-13|1803.29
#2014-05-14|1800.22
#2014-05-15|1749.49
#2014-05-16|1729.53
#2014-05-19|1732.84
#2014-05-20|1764.16
#2014-05-21|1761.10
#2014-05-22|1761.92
#2014-05-23|1781.91
#2014-05-26|1814.96
#2014-05-27|1829.71
#2014-05-28|1841.58
#2014-05-29|1845.18
#2014-05-30|1848.04
#2014-06-02|1829.35
#2014-06-03|1833.51
#2014-06-04|1852.67
#2014-06-05|1867.20
#2014-06-06|1863.60
#2014-06-09|1855.92
#2014-06-10|1847.14
#2014-06-11|1833.30
#2014-06-12|1830.04
#2014-06-13|1830.71
#2014-06-16|1828.49
#2014-06-17|1842.47
#2014-06-18|1862.28
#2014-06-19|1863.95
#2014-06-20|1875.08
#2014-06-23|1869.16
#2014-06-24|1862.89
#2014-06-25|1847.78
#2014-06-26|1846.05
#2014-06-27|1848.63
#2014-06-30|1860.25
#2014-07-01|1885.53
#2014-07-02|1892.36
#2014-07-03|1894.72
#2014-07-04|1899.16
#2014-07-07|1873.96
#2014-07-08|1849.62
#2014-07-09|1843.01
#2014-07-10|1820.71
#2014-07-11|1835.49
#2014-07-14|1861.23
#2014-07-15|1839.27
#2014-07-16|1856.85
#2014-07-17|1833.05
#2014-07-18|1807.52
#2014-07-21|1804.26
#2014-07-22|1822.04
#2014-07-23|1826.76
#2014-07-24|1907.18
#2014-07-25|1881.44
#2014-07-28|1882.14
#2014-07-29|1887.61
#2014-07-30|1882.72
#2014-07-31|1846.90
#2014-08-01|1855.16
#2014-08-04|1798.92
#2014-08-05|1798.99
#2014-08-06|1763.06
#2014-08-07|1764.70
#2014-08-08|1752.91
#2014-08-11|1778.62
#2014-08-12|1781.36
#2014-08-13|1805.70
#2014-08-14|1824.94
#2014-08-15|1818.78
#2014-08-18|1840.51
#2014-08-19|1858.06
#2014-08-20|1847.74
#2014-08-21|1844.25
#2014-08-22|1842.39
#2014-08-25|1850.60
#2014-08-26|1856.53
#2014-08-27|1859.25
#2014-08-28|1841.75
#2014-08-29|1835.29
#2014-09-01|1825.13
#2014-09-02|1825.15
#2014-09-03|1836.88
#2014-09-04|1814.29
#2014-09-05|1803.46
#2014-09-08|1804.63
#2014-09-09|1801.91
#2014-09-10|1793.03
#2014-09-11|1809.02
#2014-09-12|1812.45
#2014-09-15|1816.16
#2014-09-16|1788.22
#2014-09-17|1791.56
#2014-09-18|1793.63
#2014-09-19|1795.17
#2014-09-22|1783.88
#2014-09-23|1770.83
#2014-09-24|1758.85
#2014-09-25|1763.37
#2014-09-26|1752.90
#2014-09-29|1750.37
#2014-09-30|1740.69
#2014-10-01|1722.04
#2014-10-02|1700.62
#2014-10-03|1701.07
#2014-10-06|1713.64
#2014-10-07|1671.21
#2014-10-08|1641.04
#2014-10-09|1641.82
#2014-10-10|1591.89
#2014-10-13|1582.43
#2014-10-14|1597.19
#2014-10-15|1575.76
#2014-10-16|1566.10
#2014-10-17|1622.36
#2014-10-20|1631.99
#2014-10-21|1653.73
#2014-10-22|1662.21
#2014-10-23|1713.53
#2014-10-24|1721.58
#2014-10-27|1728.54
#2014-10-28|1765.07
#2014-10-29|1772.39
#2014-10-30|1771.22
#2014-10-31|1768.77
#2014-11-03|1756.11
#2014-11-04|1765.27
#2014-11-05|1768.02
#2014-11-06|1766.61
#2014-11-07|1744.96
#2014-11-10|1765.51
#2014-11-11|1756.34
#2014-11-12|1751.10
#2014-11-13|1748.72
#2014-11-14|1760.39
#2014-11-17|1759.12
#2014-11-18|1779.20
#2014-11-19|1770.86
#2014-11-20|1802.02
#2014-11-21|1807.38
#2014-11-24|1811.93
#2014-11-25|1802.40
#2014-11-26|1808.79
#2014-11-27|1827.30
#2014-11-28|1829.13
#2014-12-01|1812.76
#2014-12-02|1811.26
#2014-12-03|1807.49
#2014-12-04|1831.17
#2014-12-05|1828.75
#2014-12-08|1830.21
#2014-12-09|1794.46
#2014-12-10|1810.27
#2014-12-11|1798.83
#2014-12-12|1775.30
#2014-12-15|1734.52
#2014-12-16|1762.98
#2014-12-17|1745.78
#2014-12-18|1751.66
#2014-12-19|1764.49
#2014-12-22|1779.98
#2014-12-23|1779.58
#2014-12-24|1791.97
#2014-12-25|1791.97
#2014-12-26|1788.88
#2014-12-29|1769.96
#2014-12-30|1768.66
#2014-12-31|1759.58
#2015-01-01|1759.58
#2015-01-02|1749.90
#2015-01-05|1765.84
#2015-01-06|1746.98
#2015-01-07|1720.95
#2015-01-08|1768.44
#2015-01-09|1780.00
#2015-01-12|1782.48
#2015-01-13|1747.45
#2015-01-14|1725.31
#2015-01-15|1758.36
#2015-01-16|1761.76
#2015-01-19|1741.99
#2015-01-20|1749.53
#2015-01-21|1754.11
#2015-01-22|1770.36
#2015-01-23|1781.05
#2015-01-26|1773.66
#2015-01-27|1737.42
#2015-01-28|1727.37
#2015-01-29|1723.97
#2015-01-30|1747.15
#2015-02-02|1747.42
#2015-02-03|1737.41
#2015-02-04|1760.59
#2015-02-05|1760.73
#2015-02-06|1770.52
#2015-02-09|1773.18
#2015-02-10|1786.57
#2015-02-11|1784.45
#2015-02-12|1793.50
#2015-02-13|1799.33
#2015-02-16|1829.42
#2015-02-17|1804.92
#2015-02-18|1814.43
#2015-02-19|1809.82
#2015-02-20|1813.87
#2015-02-23|1823.59
#2015-02-24|1826.92
#2015-02-25|1834.84
#2015-02-26|1840.59
#2015-02-27|1846.70
#2015-03-02|1820.02
#2015-03-03|1815.80
#2015-03-04|1816.29
#2015-03-05|1822.60
#2015-03-06|1780.46
#2015-03-09|1784.08
#2015-03-10|1746.66
#2015-03-11|1723.05
#2015-03-12|1707.17
#2015-03-13|1721.92
#2015-03-16|1728.40
#2015-03-17|1711.78
#2015-03-18|1718.06
#2015-03-19|1764.72
#2015-03-20|1828.23
#2015-03-23|1860.32
#2015-03-24|1873.52
#2015-03-25|1856.67
#2015-03-26|1824.93
#2015-03-27|1825.05
#2015-03-30|1833.96
#2015-03-31|1822.20
#2015-04-01|1813.63
#2015-04-02|1849.06
#2015-04-03|1862.19
#2015-04-06|1862.68
#2015-04-07|1844.18
#2015-04-08|1856.86
#2015-04-09|1863.06
#2015-04-10|1872.51
#2015-04-13|1885.93
#2015-04-14|1911.42
#2015-04-15|1911.77
#2015-04-16|1937.50
#2015-04-17|1919.97
#2015-04-20|1929.62
#2015-04-21|1950.11
#2015-04-22|1904.52
#2015-04-23|1973.96
#2015-04-24|1970.41
#2015-04-27|1960.44
#2015-04-28|1941.98
#2015-04-29|1986.37
#2015-04-30|1994.34
#2015-05-01|2005.91
#2015-05-04|2022.24
#2015-05-05|2016.60
#2015-05-06|2025.18
#2015-05-07|2029.78
#2015-05-08|2045.42
#2015-05-11|2038.54
#2015-05-12|2043.61
#2015-05-13|2069.49
#2015-05-14|2074.80
#2015-05-15|2069.94
#2015-05-18|2082.98
#2015-05-19|2063.25
#2015-05-20|2072.43
#2015-05-21|2059.54
#2015-05-22|2040.11
#2015-05-25|2036.76
#2015-05-26|2013.08
#2015-05-27|2047.48
#2015-05-28|2084.97
#2015-05-29|2091.42
#2015-06-01|2082.34
#2015-06-02|2105.84
#2015-06-03|2111.13
#2015-06-04|2109.84
#2015-06-05|2053.51
#2015-06-08|2068.14
#2015-06-09|2055.76
#2015-06-10|2068.07
#2015-06-11|2054.11
#2015-06-12|2053.72
#2015-06-15|2010.33
#2015-06-16|2023.60
#2015-06-17|2009.64
#2015-06-18|2013.08
#2015-06-19|2017.50
#2015-06-22|2042.27
#2015-06-23|2031.70
#2015-06-24|2012.90
#2015-06-25|1988.07
#2015-06-26|1987.64
#2015-06-29|1969.51
#2015-06-30|1942.39
#2015-07-01|1955.01
#2015-07-02|1962.26
#2015-07-03|1938.66
#2015-07-06|1919.66
#2015-07-07|1870.44
#2015-07-08|1859.51
#2015-07-09|1894.30
#2015-07-10|1940.53
#2015-07-13|1955.63
#2015-07-14|1950.64
#2015-07-15|1927.14
#2015-07-16|1954.22
#2015-07-17|1940.31
#2015-07-20|1960.98
#2015-07-21|1954.39
#2015-07-22|1968.22
#2015-07-23|2024.43
#2015-07-24|1987.24
#2015-07-27|1973.79
#2015-07-28|1952.31
#2015-07-29|1987.20
#2015-07-30|1972.41
#2015-07-31|2008.21
#2015-08-03|1984.40
#2015-08-04|1970.13
#2015-08-05|1948.25
#2015-08-06|1935.47
#2015-08-07|1930.31
#2015-08-10|1941.44
#2015-08-11|1950.54
#2015-08-12|1920.25
#2015-08-13|1926.03
#2015-08-14|1920.61
#2015-08-17|1919.27
#2015-08-18|1907.26
#2015-08-19|1899.89
#2015-08-20|1881.72
#2015-08-21|1850.33
#2015-08-24|1819.96
#2015-08-25|1858.08
#2015-08-26|1864.48
#2015-08-27|1876.57
#2015-08-28|1867.31
#2015-08-31|1876.54
#2015-09-01|1852.91
#2015-09-02|1835.91
#2015-09-03|1860.86
#2015-09-04|1858.72
#2015-09-07|1873.04
#2015-09-08|1903.68
#2015-09-09|1913.75
#2015-09-10|1915.32
#2015-09-11|1963.99
#2015-09-14|1986.43
#2015-09-15|1978.50
#2015-09-16|2009.62
#2015-09-17|2018.77
#2015-09-18|2022.37
#2015-09-21|2021.94
#2015-09-22|1971.83
#2015-09-23|1954.62
#2015-09-24|1938.78
#2015-09-25|1944.29
#2015-09-28|1927.45
#2015-09-29|1923.13
#2015-09-30|1963.03
#2015-10-01|1967.58
#2015-10-02|1986.88
#2015-10-05|1999.34
#2015-10-06|2037.53
#2015-10-07|2006.01
#2015-10-08|2031.99
#2015-10-09|2060.92
#2015-10-12|2047.70
#2015-10-13|2056.20
#2015-10-14|2080.77
#2015-10-15|2084.90
#2015-10-16|2082.88
#2015-10-19|2066.60
#2015-10-20|2083.16
#2015-10-21|2114.47
#2015-10-22|2141.13
#2015-10-23|2157.53
#2015-10-26|2137.82
#2015-10-27|2104.45
#2015-10-28|2109.55
#2015-10-29|2088.31
#2015-10-30|2110.45
#2015-11-02|2138.69
#2015-11-03|2131.78
#2015-11-04|2140.24
#2015-11-05|2133.00
#2015-11-06|2129.97
#2015-11-09|2121.70
#2015-11-10|2094.48
#2015-11-11|2119.97
#2015-11-12|2124.15
#2015-11-13|2104.89
#2015-11-16|2097.64
#2015-11-17|2114.33
#2015-11-18|2101.18
#2015-11-19|2127.32
#2015-11-20|2108.62
#2015-11-23|2084.37
#2015-11-24|2075.90
#2015-11-25|2079.51
#2015-11-26|2083.41
#2015-11-27|2090.99
#2015-11-30|2146.50
#2015-12-01|2172.06
#2015-12-02|2192.67
#2015-12-03|2260.16
#2015-12-04|2270.90
#2015-12-07|2241.37
#2015-12-08|2203.53
#2015-12-09|2188.59
#2015-12-10|2171.65
#2015-12-11|2158.46
#2015-12-14|2142.07
#2015-12-15|2163.94
#2015-12-16|2176.95
#2015-12-17|2167.15
#2015-12-18|2164.53
#2015-12-21|2171.24
#2015-12-22|2179.12
#2015-12-23|2189.19
#2015-12-24|2202.61
#2015-12-25|2202.61
#2015-12-28|2212.82
#2015-12-29|2238.53
#2015-12-30|2247.03
#2015-12-31|2222.90
#2016-01-01|2222.90
#2016-01-04|2160.77
#2016-01-05|2148.19
#2016-01-06|2130.96
#2016-01-07|2067.29
#2016-01-08|2048.14
#2016-01-11|2045.11
#2016-01-12|2060.61
#2016-01-13|2041.94
#2016-01-14|1992.01
#2016-01-15|1948.04
#2016-01-18|1963.06
#2016-01-19|2033.68
#2016-01-20|1993.55
#2016-01-21|2027.25
#2016-01-22|2077.37
#2016-01-25|2085.91
#2016-01-26|2095.92
#2016-01-27|2130.99
#2016-01-28|2116.63
#2016-01-29|2148.67
#2016-02-01|2159.07
#2016-02-02|2105.39
#2016-02-03|2115.69
#2016-02-04|2111.27
#2016-02-05|2103.77
#2016-02-08|1992.14
#2016-02-09|1982.51
#2016-02-10|2015.73
#2016-02-11|1960.81
#2016-02-12|1966.36
#2016-02-15|2013.93
#2016-02-16|2014.83
#2016-02-17|2058.34
#2016-02-18|2097.81
#2016-02-19|2099.39
#2016-02-22|2106.95
#2016-02-23|2134.08
#2016-02-24|2117.68
#2016-02-25|2158.27
#2016-02-26|2148.51
#2016-02-29|2186.56
#2016-03-01|2214.14
#2016-03-02|2192.21
#2016-03-03|2215.92
#2016-03-04|2228.26
#2016-03-07|2226.04
#2016-03-08|2208.14
#2016-03-09|2223.67
#2016-03-10|2228.09
#2016-03-11|2258.20
#2016-03-14|2262.84
#2016-03-15|2246.88
#2016-03-16|2260.60
#2016-03-17|2303.15
#2016-03-18|2298.97
#2016-03-21|2273.41
#2016-03-22|2266.32
#2016-03-23|2269.63
#2016-03-24|2245.56
#2016-03-25|2245.56
#2016-03-28|2253.98
#2016-03-29|2238.76
#2016-03-30|2313.54
#2016-03-31|2337.16
#2016-04-01|2314.80
#2016-04-04|2341.50
#2016-04-05|2321.33
#2016-04-06|2352.96
#2016-04-07|2331.97
#2016-04-08|2355.02
#2016-04-11|2342.65
#2016-04-12|2336.16
#2016-04-13|2382.27
#2016-04-14|2369.65
#2016-04-15|2342.96
#2016-04-18|2355.60
#2016-04-19|2372.26
#2016-04-20|2345.22
#2016-04-21|2271.44
#2016-04-22|2268.76
#2016-04-25|2258.95
#2016-04-26|2259.33
#2016-04-27|2280.69
#2016-04-28|2245.14
#2016-04-29|2252.53
#2016-05-02|2283.09
#2016-05-03|2293.33
#2016-05-04|2270.01
#2016-05-05|2244.92
#2016-05-06|2235.26
#2016-05-09|2269.11
#2016-05-10|2251.91
#2016-05-11|2258.50
#2016-05-12|2245.11
#2016-05-13|2243.40
#2016-05-16|2241.67
#2016-05-17|2261.72
#2016-05-18|2248.43
#2016-05-19|2224.09
#2016-05-20|2262.73
#2016-05-23|2314.07
#2016-05-24|2310.06
#2016-05-25|2327.48
#2016-05-26|2339.69
#2016-05-27|2338.78
#2016-05-30|2342.22
#2016-05-31|2348.36
#2016-06-01|2367.00
#2016-06-02|2361.27
#2016-06-03|2402.59
#2016-06-06|2424.18
#2016-06-07|2452.09
#2016-06-08|2461.93
#2016-06-09|2436.20
#2016-06-10|2400.93
#2016-06-13|2362.36
#2016-06-14|2339.57
#2016-06-15|2385.36
#2016-06-16|2333.75
#2016-06-17|2390.66
#2016-06-20|2472.96
#2016-06-21|2486.70
#2016-06-22|2466.45
#2016-06-23|2506.46
#2016-06-24|2380.31
#2016-06-27|2209.90
#2016-06-28|2271.62
#2016-06-29|2328.87
#2016-06-30|2352.05
#2016-07-01|2381.83
#2016-07-04|2381.13
#2016-07-05|2321.32
#2016-07-06|2280.41
#2016-07-07|2316.07
#2016-07-08|2337.78
#2016-07-11|2416.31
#2016-07-12|2423.84
#2016-07-13|2425.19
#2016-07-14|2428.86
#2016-07-15|2417.49
#2016-07-18|2456.86
#2016-07-19|2446.89
#2016-07-20|2503.02
#2016-07-21|2516.66
#2016-07-22|2531.74
#2016-07-25|2561.73
#2016-07-26|2573.48
#2016-07-27|2607.21
#2016-07-28|2762.57
#2016-07-29|2792.31
#2016-08-01|2791.30
#2016-08-02|2798.88
#2016-08-03|2783.59
#2016-08-04|2805.39
#2016-08-05|2774.74
#2016-08-08|2779.83
#2016-08-09|2790.63
#2016-08-10|2825.10
#2016-08-11|2882.07
#2016-08-12|2872.24
#2016-08-15|2892.93
#2016-08-16|2877.53
#2016-08-17|2850.28
#2016-08-18|2897.59
#2016-08-19|2877.46
#2016-08-22|2875.94
#2016-08-23|2850.85
#2016-08-24|2815.44
#2016-08-25|2808.78
#2016-08-26|2819.32
#2016-08-29|2772.04
#2016-08-30|2794.61
#2016-08-31|2734.85
#2016-09-01|2755.95
#2016-09-02|2768.62
#2016-09-05|2833.65
#2016-09-06|2830.41
#2016-09-07|2864.77
#2016-09-08|2861.80
#2016-09-09|2807.47
#2016-09-12|2801.51
#2016-09-13|2800.03
#2016-09-14|2823.49
#2016-09-15|2845.79
#2016-09-16|2806.86
#2016-09-19|2829.15
#2016-09-20|2827.78
#2016-09-21|2842.64
#2016-09-22|2903.33
#2016-09-23|2896.90
#2016-09-26|2902.42
#2016-09-27|2874.95
#2016-09-28|2895.86
#2016-09-29|2890.74
#2016-09-30|2894.10
#2016-10-03|3029.82
#2016-10-04|2991.89
#2016-10-05|2999.41
#2016-10-06|3005.98
#2016-10-07|2969.59
#2016-10-10|2998.95
#2016-10-11|2950.78
#2016-10-12|2920.58
#2016-10-13|2912.70
#2016-10-14|2921.13
#2016-10-17|2867.61
#2016-10-18|2875.53
#2016-10-19|2874.02
#2016-10-20|2811.30
#2016-10-21|2816.13
#2016-10-24|2798.79
#2016-10-25|2761.73
#2016-10-26|2919.64
#2016-10-27|2877.72
#2016-10-28|2891.98
#2016-10-31|2879.69
#2016-11-01|2876.22
#2016-11-02|2874.37
#2016-11-03|2881.45
#2016-11-04|2862.91
#2016-11-07|2936.50
#2016-11-08|2936.97
#2016-11-09|2905.22
#2016-11-10|2870.70
#2016-11-11|2827.85
#2016-11-14|2803.55
#2016-11-15|2847.26
#2016-11-16|2891.51
#2016-11-17|2917.27
#2016-11-18|2945.24
#2016-11-21|2933.79
#2016-11-22|2924.33
#2016-11-23|2897.52
#2016-11-24|2915.42
#2016-11-25|2916.45
#2016-11-28|2902.85
#2016-11-29|2918.09
#2016-11-30|2927.07
#2016-12-01|2897.03
#2016-12-02|2878.41
#2016-12-05|2897.76
#2016-12-06|2883.75
#2016-12-07|2853.15
#2016-12-08|2852.67
#2016-12-09|2848.08
#2016-12-12|2835.20
#2016-12-13|2883.20
#2016-12-14|2924.03
#2016-12-15|2893.76
#2016-12-16|2923.13
#2016-12-19|2924.57
#2016-12-20|2903.17
#2016-12-21|2905.05
#2016-12-22|2912.29
#2016-12-23|2903.86
#2016-12-26|2903.86
#2016-12-27|2930.63
#2016-12-28|2936.91
#2016-12-29|2949.65
#2016-12-30|2963.02
#2017-01-02|2963.02
#2017-01-03|2951.18
#2017-01-04|2978.88
#2017-01-05|3014.47
#2017-01-06|2997.81
#2017-01-09|3012.31
#2017-01-10|3019.68
#2017-01-11|3016.85
#2017-01-12|2989.38
#2017-01-13|3001.98
#2017-01-16|3009.09
#2017-01-17|3004.41
#2017-01-18|3003.30
#2017-01-19|2968.86
#2017-01-20|2959.34
#2017-01-23|2991.80
#2017-01-24|2987.93
#2017-01-25|3195.97
#2017-01-26|3206.86
#2017-01-27|3235.21
#2017-01-30|3195.42
#2017-01-31|3198.61
#2017-02-01|3193.35
#2017-02-02|3229.49
#2017-02-03|3249.79
#2017-02-06|3233.21
#2017-02-07|3263.01
#2017-02-08|3260.14
#2017-02-09|3234.93
#2017-02-10|3248.49
#2017-02-13|3249.96
#2017-02-14|3265.39
#2017-02-15|3235.63
#2017-02-16|3279.37
#2017-02-17|3252.56
#2017-02-20|3271.33
#2017-02-21|3273.88
#2017-02-22|3287.89
#2017-02-23|3299.90
#2017-02-24|3256.34
#2017-02-27|3291.62
#2017-02-28|3305.48
#2017-03-01|3308.37
#2017-03-02|3280.43
#2017-03-03|3290.57
#2017-03-06|3285.93
#2017-03-07|3320.28
#2017-03-08|3332.27
#2017-03-09|3320.98
#2017-03-10|3344.22
#2017-03-13|3399.76
#2017-03-14|3391.78
#2017-03-15|3409.75
#2017-03-16|3495.57
#2017-03-17|3481.42
#2017-03-20|3486.58
#2017-03-21|3456.03
#2017-03-22|3437.43
#2017-03-23|3490.03
#2017-03-24|3516.24
#2017-03-27|3499.06
#2017-03-28|3507.19
#2017-03-29|3489.04
#2017-03-30|3529.67
#2017-03-31|3512.34
#2017-04-03|3487.54
#2017-04-04|3502.31
#2017-04-05|3485.56
#2017-04-06|3486.09
#2017-04-07|3490.61
#2017-04-10|3505.19
#2017-04-11|3466.22
#2017-04-12|3498.38
#2017-04-13|3485.39
#2017-04-14|3485.39
#2017-04-17|3496.35
#2017-04-18|3474.58
#2017-04-19|3478.03
#2017-04-20|3490.39
#2017-04-21|3476.41
#2017-04-24|3511.41
#2017-04-25|3621.39
#2017-04-26|3675.52
#2017-04-27|3683.43
#2017-04-28|3729.76
#2017-05-01|3735.39
#2017-05-02|3806.15
#2017-05-03|3793.28
#2017-05-04|3783.50
#2017-05-05|3817.45
#2017-05-08|3803.53
#2017-05-09|3805.99
#2017-05-10|3787.80
#2017-05-11|3767.53
#2017-05-12|3815.57
#2017-05-15|3858.73
#2017-05-16|3901.32
#2017-05-17|3833.43
#2017-05-18|3815.03
#2017-05-19|3881.98
#2017-05-22|3878.21
#2017-05-23|3907.34
#2017-05-24|3926.74
#2017-05-25|3944.92
#2017-05-26|3981.16
#2017-05-29|3959.47
#2017-05-30|3967.07
#2017-05-31|3973.82
#2017-06-01|3980.96
#2017-06-02|3998.43
#2017-06-05|3995.32
#2017-06-06|4022.26
#2017-06-07|4054.91
#2017-06-08|4045.35
#2017-06-09|4068.38
#2017-06-12|3846.75
#2017-06-13|3929.46
#2017-06-14|3923.37
#2017-06-15|3846.01
#2017-06-16|3917.16
#2017-06-19|3953.25
#2017-06-20|3909.70
#2017-06-21|3927.44
#2017-06-22|3935.10
#2017-06-23|3948.16
#2017-06-26|3929.32
#2017-06-27|3918.89
#2017-06-28|3910.72
#2017-06-29|3833.11
#2017-06-30|3913.70
#2017-07-03|3900.18
#2017-07-04|3852.74
#2017-07-05|3886.89
#2017-07-06|3868.97
#2017-07-07|3915.73
#2017-07-10|3944.15
#2017-07-11|3928.32
#2017-07-12|4046.92
#2017-07-13|4025.33
#2017-07-14|4061.86
#2017-07-17|4071.25
#2017-07-18|4068.84
#2017-07-19|4090.45
#2017-07-20|4141.92
#2017-07-21|4123.10
#2017-07-24|4139.82
#2017-07-25|4013.15
#2017-07-26|4025.37
#2017-07-27|4010.69
#2017-07-28|3957.46
#2017-07-31|3995.58
#2017-08-01|3992.07
#2017-08-02|3966.05
#2017-08-03|3946.46
#2017-08-04|3947.21
#2017-08-07|3945.92
#2017-08-08|3939.45
#2017-08-09|3909.78
#2017-08-10|3844.48
#2017-08-11|3829.27
#2017-08-14|3864.23
#2017-08-15|3846.48
#2017-08-16|3850.67
#2017-08-17|3868.95
#2017-08-18|3846.97
#2017-08-21|3843.24
#2017-08-22|3843.83
#2017-08-23|3846.98
#2017-08-24|3822.47
#2017-08-25|3864.22
#2017-08-28|3827.76
#2017-08-29|3801.89
#2017-08-30|3796.43
#2017-08-31|3860.02
#2017-09-01|3846.96
#2017-09-04|3861.67
#2017-09-05|3868.15
#2017-09-06|3880.14
#2017-09-07|3944.02
#2017-09-08|3950.49
#2017-09-11|4021.60
#2017-09-12|4007.54
#2017-09-13|3996.12
#2017-09-14|4001.14
#2017-09-15|4008.60
#2017-09-18|4040.32
#2017-09-19|4065.55
#2017-09-20|4037.83
#2017-09-21|3960.82
#2017-09-22|3998.62
#2017-09-25|3979.41
#2017-09-26|3940.25
#2017-09-27|3936.89
#2017-09-28|4012.88
#2017-09-29|4045.98
#2017-10-02|4030.03
#2017-10-03|4044.20
#2017-10-04|4039.82
#2017-10-05|4012.95
#2017-10-06|3991.34
#2017-10-09|4056.39
#2017-10-10|4064.85
#2017-10-11|4069.08
#2017-10-12|4081.38
#2017-10-13|4137.13
#2017-10-16|4122.18
#2017-10-17|4113.42
#2017-10-18|4140.73
#2017-10-19|4164.58
#2017-10-20|4161.64
#2017-10-23|4216.45
#2017-10-24|4075.56
#2017-10-25|4082.87
#2017-10-26|4103.04
#2017-10-27|4091.14
#2017-10-30|4129.84
#2017-10-31|4184.96
#2017-11-01|4248.58
#2017-11-02|4178.63
#2017-11-03|4223.18
#2017-11-06|4272.59
#2017-11-07|4270.36
#2017-11-08|4269.71
#2017-11-09|4212.13
#2017-11-10|4202.60
#2017-11-13|4150.96
#2017-11-14|4144.40
#2017-11-15|4151.98
#2017-11-16|4227.37
#2017-11-17|4249.38
#2017-11-20|4310.85
#2017-11-21|4354.79
#2017-11-22|4307.56
#2017-11-23|4356.09
#2017-11-24|4352.62
#2017-11-27|4333.87
#2017-11-28|4340.39
#2017-11-29|4250.68
#2017-11-30|4269.08
#2017-12-01|4262.55
#2017-12-04|4349.95
#2017-12-05|4314.54
#2017-12-06|4255.88
#2017-12-07|4267.10
#2017-12-08|4311.95
#2017-12-11|4253.40
#2017-12-12|4275.19
#2017-12-13|4343.62
#2017-12-14|4339.77
#2017-12-15|4290.96
#2017-12-18|4317.58
#2017-12-19|4291.85
#2017-12-20|4282.49
#2017-12-21|4301.93
#2017-12-22|4298.78
#2017-12-25|4298.78
#2017-12-26|4299.65
#2017-12-27|4307.50
#2017-12-28|4310.59
#2017-12-29|4299.26
#2018-01-01|4299.26
#2018-01-02|4309.43
#2018-01-03|4347.19
#2018-01-04|4381.30
#2018-01-05|4423.47
#2018-01-08|4465.77
#2018-01-09|4433.13
#2018-01-10|4411.10
#2018-01-11|4438.17
#2018-01-12|4482.70
#2018-01-15|4519.35
#2018-01-16|4502.96
#2018-01-17|4507.07
#2018-01-18|4470.62
#2018-01-19|4569.51
#2018-01-22|4547.54
#2018-01-23|4687.61
#2018-01-24|4745.23
#2018-01-25|4940.04
#2018-01-26|4904.83
#2018-01-29|4906.18
#2018-01-30|4840.34
#2018-01-31|4863.11
#2018-02-01|4957.91
#2018-02-02|4865.96
#2018-02-05|4805.81
#2018-02-06|4645.98
#2018-02-07|4699.76
#2018-02-08|4555.18
#2018-02-09|4467.92
#2018-02-12|4518.10
#2018-02-13|4506.78
#2018-02-14|4574.70
#2018-02-15|4731.24
#2018-02-16|4782.83
#2018-02-19|4696.42
#2018-02-20|4575.31
#2018-02-21|4545.24
#2018-02-22|4454.06
#2018-02-23|4422.49
#2018-02-26|4535.89
#2018-02-27|4512.39
#2018-02-28|4424.39
#2018-03-01|4297.21
#2018-03-02|4294.62
#2018-03-05|4423.60
#2018-03-06|4426.20
#2018-03-07|4396.16
#2018-03-08|4442.76
#2018-03-09|4472.18
#2018-03-12|4473.51
#2018-03-13|4458.77
#2018-03-14|4470.10
#2018-03-15|4493.34
#2018-03-16|4431.97
#2018-03-19|4384.90
#2018-03-20|4408.61
#2018-03-21|4381.08
#2018-03-22|4272.39
#2018-03-23|4259.98
#2018-03-26|4218.50
#2018-03-27|4279.12
#2018-03-28|4222.98
#2018-03-29|4211.29
#2018-03-30|4211.29
#2018-04-02|4222.97
#2018-04-03|4115.58
#2018-04-04|4007.45
#2018-04-05|4078.55
#2018-04-06|4075.24
#2018-04-09|4103.48
#2018-04-10|4184.41
#2018-04-11|4183.22
#2018-04-12|4228.48
#2018-04-13|4241.58
#2018-04-16|4244.58
#2018-04-17|4310.68
#2018-04-18|4335.55
#2018-04-19|4328.44
#2018-04-20|4319.43
#2018-04-23|4423.45
#2018-04-24|4389.43
#2018-04-25|4314.47
#2018-04-26|4346.33
#2018-04-27|4370.18
#2018-04-30|4353.07
#2018-05-01|4326.84
#2018-05-02|4332.21
#2018-05-03|4461.62
#2018-05-04|4494.32
#2018-05-07|4543.08
#2018-05-08|4588.70
#2018-05-09|4604.36
#2018-05-10|4605.97
#2018-05-11|4654.58
#2018-05-14|4662.29
#2018-05-15|4734.18
#2018-05-16|4760.60
#2018-05-17|4793.76
#2018-05-18|4808.14
#2018-05-21|4810.79
#2018-05-22|4825.89
#2018-05-23|4820.38
#2018-05-24|4850.19
#2018-05-25|4891.36
#2018-05-28|4922.96
#2018-05-29|4823.97
#2018-05-30|4839.45
#2018-05-31|4890.18
#2018-06-01|4897.14
#2018-06-04|4933.04
#2018-06-05|5001.03
#2018-06-06|5082.57
#2018-06-07|5094.62
#2018-06-08|5076.50
#2018-06-11|5104.58
#2018-06-12|5158.68
#2018-06-13|5250.09
#2018-06-14|5266.84
#2018-06-15|5168.37
#2018-06-18|5144.81
#2018-06-19|5030.10
#2018-06-20|5060.84
#2018-06-21|5069.96
#2018-06-22|5102.78
#2018-06-25|4997.29
#2018-06-26|5019.64
#2018-06-27|5055.46
#2018-06-28|4936.71
#2018-06-29|5057.49
#2018-07-02|4998.65
#2018-07-03|5039.09
#2018-07-04|4958.49
#2018-07-05|5035.52
#2018-07-06|5078.65
#2018-07-09|5176.87
#2018-07-10|5196.83
#2018-07-11|5161.25
#2018-07-12|5178.12
#2018-07-13|5201.06
#2018-07-16|5241.59
#2018-07-17|5218.04
#2018-07-18|5235.34
#2018-07-19|5126.74
#2018-07-20|5214.44
#2018-07-23|5238.37
#2018-07-24|5293.43
#2018-07-25|5297.50
#2018-07-26|5350.78
#2018-07-27|5359.13
#2018-07-30|5305.19
#2018-07-31|5183.11
#2018-08-01|5168.49
#2018-08-02|5232.77
#2018-08-03|5290.86
#2018-08-06|5294.05
#2018-08-07|5315.02
#2018-08-08|5332.88
#2018-08-09|5465.44
#2018-08-10|5376.13
#2018-08-13|5358.69
#2018-08-14|5364.03
#2018-08-15|5294.51
#2018-08-16|5370.58
#2018-08-17|5360.00
#2018-08-20|5463.37
#2018-08-21|5554.87
#2018-08-22|5595.91
#2018-08-23|5677.16
#2018-08-24|5655.13
#2018-08-27|5749.19
#2018-08-28|5701.23
#2018-08-29|5700.20
#2018-08-30|5728.38
#2018-08-31|5727.17
#2018-09-03|5739.97
#2018-09-04|5615.67
#2018-09-05|5278.14
#2018-09-06|5221.83
#2018-09-07|5279.60
#2018-09-10|5255.27
#2018-09-11|5253.59
#2018-09-12|5317.86
#2018-09-13|5344.74
#2018-09-14|5446.34
#2018-09-17|5335.09
#2018-09-18|5349.13
#2018-09-19|5327.35
#2018-09-20|5391.35
#2018-09-21|5392.36
#2018-09-24|5347.84
#2018-09-25|5365.68
#2018-09-26|5421.55
#2018-09-27|5373.29
#2018-09-28|5266.23
#2018-10-01|5301.32
#2018-10-02|5231.04
#2018-10-03|5167.88
#2018-10-04|5022.35
#2018-10-05|4892.80
#2018-10-08|4754.27
#2018-10-09|4729.19
#2018-10-10|4503.97
#2018-10-11|4406.03
#2018-10-12|4441.64
#2018-10-15|4415.50
#2018-10-16|4576.07
#2018-10-17|4554.40
#2018-10-18|4614.75
#2018-10-19|4560.90
#2018-10-22|4585.62
#2018-10-23|4264.52
#2018-10-24|4204.35
#2018-10-25|4191.59
#2018-10-26|4172.78
#2018-10-29|4244.05
#2018-10-30|4274.16
#2018-10-31|4433.01
#2018-11-01|4497.62
#2018-11-02|4515.52
#2018-11-05|4377.71
#2018-11-06|4374.79
#2018-11-07|4430.35
#2018-11-08|4415.09
#2018-11-09|4364.67
#2018-11-12|4185.87
#2018-11-13|4188.89
#2018-11-14|4143.46
#2018-11-15|4110.79
#2018-11-16|4106.58
#2018-11-19|3988.78
#2018-11-20|3894.26
#2018-11-21|3913.20
#2018-11-22|3914.27
#2018-11-23|3927.86
#2018-11-26|4029.13
#2018-11-27|3985.02
#2018-11-28|3995.73
#2018-11-29|4100.49
#2018-11-30|4019.44
#2018-12-03|4228.88
#2018-12-04|4110.51
#2018-12-05|4012.03
#2018-12-06|3916.99
#2018-12-07|3906.04
#2018-12-10|3825.63
#2018-12-11|3981.39
#2018-12-12|4096.49
#2018-12-13|4047.31
#2018-12-14|3978.18
#2018-12-17|3850.61
#2018-12-18|3792.92
#2018-12-19|3809.46
#2018-12-20|3648.02
#2018-12-21|3676.48
#2018-12-24|3682.24
#2018-12-25|3682.24
#2018-12-26|3680.94
#2018-12-27|3679.59
#2018-12-28|3812.13
#2018-12-31|3806.52
#2019-01-01|3806.52
#2019-01-02|3796.70
#2019-01-03|3564.47
#2019-01-04|3720.97
#2019-01-07|3798.88
#2019-01-08|3889.59
#2019-01-09|3998.69
#2019-01-10|3977.85
#2019-01-11|4002.28
#2019-01-14|3952.95
#2019-01-15|3953.72
#2019-01-16|4029.98
#2019-01-17|4028.06
#2019-01-18|4157.06
#2019-01-21|4176.96
#2019-01-22|4164.98
#2019-01-23|4263.36
#2019-01-24|4298.91
#2019-01-25|4350.72
#2019-01-28|4301.74
#2019-01-29|4304.54
#2019-01-30|4287.12
#2019-01-31|4330.91
#2019-02-01|4276.69
#2019-02-04|4308.39
#2019-02-05|4355.02
#2019-02-06|4386.93
#2019-02-07|4302.66
#2019-02-08|4264.79
#2019-02-11|4277.27
#2019-02-12|4331.70
#2019-02-13|4360.88
#2019-02-14|4419.45
#2019-02-15|4404.31
#2019-02-18|4445.75
#2019-02-19|4408.41
#2019-02-20|4428.67
#2019-02-21|4432.21
#2019-02-22|4474.46
#2019-02-25|4523.56
#2019-02-26|4560.82
#2019-02-27|4523.95
#2019-02-28|4528.28
#2019-03-01|4570.18
#2019-03-04|4549.25
#2019-03-05|4539.04
#2019-03-06|4564.43
#2019-03-07|4537.95
#2019-03-08|4434.00
#2019-03-11|4499.03
#2019-03-12|4494.80
#2019-03-13|4538.44
#2019-03-14|4552.82
#2019-03-15|4612.70
#2019-03-18|4496.72
#2019-03-19|4518.79
#2019-03-20|4487.80
#2019-03-21|4537.57
#2019-03-22|4469.76
#2019-03-25|4431.21
#2019-03-26|4435.22
#2019-03-27|4402.00
#2019-03-28|4475.14
#2019-03-29|4585.38
#2019-04-01|4643.41
#2019-04-02|4657.36
#2019-04-03|4746.29
#2019-04-04|4718.79
#2019-04-05|4770.70
#2019-04-08|4803.49
#2019-04-09|4754.10
#2019-04-10|4798.03
#2019-04-11|4804.98
#2019-04-12|4860.19
#2019-04-15|4891.16
#2019-04-16|4887.32
#2019-04-17|4961.32
#2019-04-18|4976.68
#2019-04-19|4976.68
#2019-04-22|4965.65
#2019-04-23|4964.80
#2019-04-24|5007.47
#2019-04-25|4962.80
#2019-04-26|4998.34
#2019-04-29|4999.01
#2019-04-30|4901.34
#2019-05-01|4921.38
#2019-05-02|4947.82
#2019-05-03|4956.31
#2019-05-06|4887.13
#2019-05-07|4817.02
#2019-05-08|4884.83
#2019-05-09|4763.39
#2019-05-10|4804.46
#2019-05-13|4683.72
#2019-05-14|4794.90
#2019-05-15|4835.68
#2019-05-16|4951.38
#2019-05-17|4909.44
#2019-05-20|4796.73
#2019-05-21|4958.11
#2019-05-22|5039.36
#2019-05-23|4948.89
#2019-05-24|4986.02
#2019-05-27|4998.26
#2019-05-28|5030.83
#2019-05-29|4844.43
#2019-05-30|4840.11
#2019-05-31|4857.71
#2019-06-03|4865.89
#2019-06-04|4813.81
#2019-06-05|4931.88
#2019-06-06|4880.99
#2019-06-07|4988.47
#2019-06-10|4974.37
#2019-06-11|5109.88
#2019-06-12|5030.50
#2019-06-13|5014.23
#2019-06-14|4932.43
#2019-06-17|4921.49
#2019-06-18|5009.17
#2019-06-19|5047.66
#2019-06-20|5177.06
#2019-06-21|5085.57
#2019-06-24|5135.46
#2019-06-25|5133.29
#2019-06-26|5077.78
#2019-06-27|5087.09
#2019-06-28|5176.87
#2019-07-01|5231.94
#2019-07-02|5133.81
#2019-07-03|5167.47
#2019-07-04|5165.99
#2019-07-05|5086.99
#2019-07-08|5095.86
#2019-07-09|5028.07
#2019-07-10|5044.08
#2019-07-11|5066.12
#2019-07-12|5079.23
#2019-07-15|5107.67
#2019-07-16|5079.51
#2019-07-17|5118.53
#2019-07-18|4989.44
#2019-07-19|5022.97
#2019-07-22|5014.75
#2019-07-23|5100.47
#2019-07-24|5176.20
#2019-07-25|5170.34
#2019-07-26|5186.24
#2019-07-29|5200.89
#2019-07-30|5182.08
#2019-07-31|5235.56
#2019-08-01|5213.18
#2019-08-02|5102.85
#2019-08-05|4927.52
#2019-08-06|4853.39
#2019-08-07|4873.22
#2019-08-08|4986.29
#2019-08-09|4968.80
#2019-08-12|4918.36
#2019-08-13|4919.60
#2019-08-14|4802.61
#2019-08-15|4728.51
#2019-08-16|4775.75
#2019-08-19|4855.09
#2019-08-20|4806.50
#2019-08-21|4918.98
#2019-08-22|4850.96
#2019-08-23|4835.65
#2019-08-26|4846.03
#2019-08-27|4824.77
#2019-08-28|4739.08
#2019-08-29|4814.22
#2019-08-30|4894.39
#2019-09-02|4843.86
#2019-09-03|4863.09
#2019-09-04|5002.95
#2019-09-05|5076.23
#2019-09-06|5091.61
#2019-09-09|5059.29
#2019-09-10|4919.10
#2019-09-11|4983.36
#2019-09-12|5009.85
#2019-09-13|5033.18
#2019-09-16|4959.88
#2019-09-17|4983.65
#2019-09-18|5030.20
#2019-09-19|5069.06
#2019-09-20|5006.13
#2019-09-23|4917.31
#2019-09-24|4931.87
#2019-09-25|4881.83
#2019-09-26|4902.13
#2019-09-27|4992.81
#2019-09-30|4943.51
#2019-10-01|4911.99
#2019-10-02|4730.61
#2019-10-03|4776.17
#2019-10-04|4823.25
#2019-10-07|4882.43
#2019-10-08|4844.59
#2019-10-09|4882.68
#2019-10-10|4904.59
#2019-10-11|5033.56
#2019-10-14|4991.25
#2019-10-15|5025.12
#2019-10-16|5105.74
#2019-10-17|4747.43
#2019-10-18|4592.56
#2019-10-21|4654.27
#2019-10-22|4549.21
#2019-10-23|4482.79
#2019-10-24|4597.50
#2019-10-25|4697.53
#2019-10-28|4720.19
#2019-10-29|4620.69
#2019-10-30|4614.81
#2019-10-31|4624.65
#2019-11-01|4622.76
#2019-11-04|4714.03
#2019-11-05|4700.23
#2019-11-06|4697.95
#2019-11-07|4754.27
#2019-11-08|4683.11
#2019-11-11|4716.27
#2019-11-12|4721.56
#2019-11-13|4730.94
#2019-11-14|4732.63
#2019-11-15|4807.94
#2019-11-18|4814.21
#2019-11-19|4792.50
#2019-11-20|4824.45
#2019-11-21|4840.62
#2019-11-22|4845.79
#2019-11-25|4914.90
#2019-11-26|4933.30
#2019-11-27|4945.79
#2019-11-28|4942.42
#2019-11-29|4929.72
#2019-12-02|4861.67
#2019-12-03|4816.09
#2019-12-04|4844.86
#2019-12-05|4903.57
#2019-12-06|4988.19
#2019-12-09|4975.78
#2019-12-10|4887.70
#2019-12-11|4903.07
#2019-12-12|4958.59
#2019-12-13|5090.00
#2019-12-16|5127.93
#2019-12-17|5162.57
#2019-12-18|5157.38
#2019-12-19|5129.56
#2019-12-20|5140.91
#2019-12-23|5204.36
#2019-12-24|5213.11
#2019-12-25|5213.11
#2019-12-26|5208.33
#2019-12-27|5259.59
#2019-12-30|5253.52
#2019-12-31|5257.86
#2020-01-01|5257.86
#2020-01-02|5253.79
#2020-01-03|5259.31
#2020-01-06|5241.29
#2020-01-07|5219.76
#2020-01-08|5248.34
#2020-01-09|5288.41
#2020-01-10|5264.09
#2020-01-13|5245.81
#2020-01-14|5187.63
#2020-01-15|5190.43
#2020-01-16|5225.30
#2020-01-17|5169.79
#2020-01-20|5219.67
#2020-01-21|5356.16
#2020-01-22|5381.32
#2020-01-23|5290.79
#2020-01-24|5355.22
#2020-01-27|5211.31
#2020-01-28|5206.77
#2020-01-29|5339.02
#2020-01-30|5226.23
#2020-01-31|5144.92
#2020-02-03|5190.81
#2020-02-04|5273.05
#2020-02-05|5315.92
#2020-02-06|5281.33
#2020-02-07|5252.48
#2020-02-10|5240.42
#2020-02-11|5270.95
#2020-02-12|5306.58
#2020-02-13|5239.52
#2020-02-14|5258.23
#2020-02-17|5197.40
#2020-02-18|5146.70
#2020-02-19|5164.96
#2020-02-20|5077.36
#2020-02-21|5085.57
#2020-02-24|4878.99
#2020-02-25|4745.53
#2020-02-26|4804.18
#2020-02-27|4677.44
#2020-02-28|4511.84
#2020-03-02|4621.77
#2020-03-03|4821.55
#2020-03-04|4858.38
#2020-03-05|4828.81
#2020-03-06|4733.96
#2020-03-09|4468.54
#2020-03-10|4400.20
#2020-03-11|4265.48
#2020-03-12|3786.22
#2020-03-13|3787.82
#2020-03-16|3774.05
#2020-03-17|3752.10
#2020-03-18|3732.94
#2020-03-19|3902.94
#2020-03-20|3974.14
#2020-03-23|3777.58
#2020-03-24|4105.11
#2020-03-25|4227.73
#2020-03-26|4379.19
#2020-03-27|4335.10
#2020-03-30|4462.78
#2020-03-31|4513.20
#2020-04-01|4413.60
#2020-04-02|4261.93
#2020-04-03|4201.95
#2020-04-06|4327.32
#2020-04-07|4410.96
#2020-04-08|4450.14
#2020-04-09|4493.82
#2020-04-10|4493.82
#2020-04-13|4483.14
#2020-04-14|4630.73
#2020-04-15|4445.55
#2020-04-16|4463.44
#2020-04-17|4600.74
#2020-04-20|4717.72
#2020-04-21|4587.19
#2020-04-22|4629.91
#2020-04-23|4624.76
#2020-04-24|4622.70
#2020-04-27|4679.49
#2020-04-28|4687.57
#2020-04-29|4819.55
#2020-04-30|4807.58
#2020-05-01|4835.89
#2020-05-04|4719.61
#2020-05-05|4779.88
#2020-05-06|4896.92
#2020-05-07|4920.40
#2020-05-08|5043.71
#2020-05-11|5015.52
#2020-05-12|5111.47
#2020-05-13|5095.77
#2020-05-14|4901.28
#2020-05-15|4976.12
#2020-05-18|5159.42
#2020-05-19|5302.73
#2020-05-20|5433.47
#2020-05-21|5396.53
#2020-05-22|5348.68
#2020-05-25|5488.51
#2020-05-26|5569.85
#2020-05-27|5344.89
#2020-05-28|5584.67
#2020-05-29|5665.49
#2020-06-01|5666.96
#2020-06-02|5623.30
#2020-06-03|5634.95
#2020-06-04|5705.58
#2020-06-05|5663.42
#2020-06-08|5641.71
#2020-06-09|5712.66
#2020-06-10|5719.68
#2020-06-11|5571.47
#2020-06-12|5510.50
#2020-06-15|5555.69
#2020-06-16|5722.04
#2020-06-17|5836.13
#2020-06-18|5818.87
#2020-06-19|5831.81
#2020-06-22|5835.41
#2020-06-23|5936.01
#2020-06-24|5798.84
#2020-06-25|5757.99
#2020-06-26|5828.65
#2020-06-29|5855.27
#2020-06-30|6030.66
#2020-07-01|5995.84
#2020-07-02|6032.98
#2020-07-03|6046.53
#2020-07-06|6227.44
#2020-07-07|6195.97
#2020-07-08|6244.25
#2020-07-09|6306.88
#2020-07-10|6334.21
#2020-07-13|6430.05
#2020-07-14|6290.12
#2020-07-15|6363.89
#2020-07-16|6254.82
#2020-07-17|6344.55
#2020-07-20|6418.72
#2020-07-21|6422.96
#2020-07-22|6613.66
#2020-07-23|6584.61
#2020-07-24|6337.93
#2020-07-27|6381.18
#2020-07-28|6326.88
#2020-07-29|6347.47
#2020-07-30|6277.93
#2020-07-31|6344.35
#2020-08-03|6430.10
#2020-08-04|6336.15
#2020-08-05|6467.47
#2020-08-06|6429.83
#2020-08-07|6462.37
#2020-08-10|6296.36
#2020-08-11|6395.62
#2020-08-12|6496.31
#2020-08-13|6576.93
#2020-08-14|6463.87
#2020-08-17|6589.13
#2020-08-18|6518.62
#2020-08-19|6538.77
#2020-08-20|6507.97
#2020-08-21|6437.33
#2020-08-24|6501.95
#2020-08-25|6514.05
#2020-08-26|6581.98
#2020-08-27|6524.68
#2020-08-28|6515.89
#2020-08-31|6638.61
#2020-09-01|6678.00
#2020-09-02|6750.28
#2020-09-03|6431.46
#2020-09-04|6188.38
#2020-09-07|6355.30
#2020-09-08|6264.15
#2020-09-09|6350.35
#2020-09-10|6398.08
#2020-09-11|6374.20
#2020-09-14|6436.78
#2020-09-15|6405.39
#2020-09-16|6384.97
#2020-09-17|6315.22
#2020-09-18|6331.09
#2020-09-21|6225.95
#2020-09-22|6274.86
#2020-09-23|6333.93
#2020-09-24|6228.48
#2020-09-25|6211.93
#2020-09-28|6279.73
#2020-09-29|6409.11
#2020-09-30|6474.63
#2020-10-01|6419.39
#2020-10-02|6434.36
#2020-10-05|6536.03
#2020-10-06|6351.66
#2020-10-07|6315.08
#2020-10-08|6433.17
#2020-10-09|6554.33
#2020-10-12|6639.03
#2020-10-13|6624.03
#2020-10-14|6628.35
#2020-10-15|6429.35
#2020-10-16|6413.51
#2020-10-19|6445.81
#2020-10-20|6995.94
#2020-10-21|6887.04
#2020-10-22|6693.70
#2020-10-23|6594.37
#2020-10-26|6400.87
#2020-10-27|6457.22
#2020-10-28|6291.32
#2020-10-29|6279.68
#2020-10-30|6260.07
#2020-11-02|6240.66
#2020-11-03|6483.68
#2020-11-04|6608.33
#2020-11-05|6896.10
#2020-11-06|6951.47
#2020-11-09|6425.26
#2020-11-10|6262.77
#2020-11-11|6465.94
#2020-11-12|6396.67
#2020-11-13|6437.91
#2020-11-16|6515.70
#2020-11-17|6437.10
#2020-11-18|6424.79
#2020-11-19|6466.36
#2020-11-20|6526.45
#2020-11-23|6435.14
#2020-11-24|6469.64
#2020-11-25|6591.43
#2020-11-26|6750.04
#2020-11-27|6792.53
#2020-11-30|6881.26
#2020-12-01|6939.82
#2020-12-02|6855.47
#2020-12-03|6864.34
#2020-12-04|6877.24
#2020-12-07|7014.48
#2020-12-08|7004.46
#2020-12-09|7047.81
#2020-12-10|6993.64
#2020-12-11|6980.36
#2020-12-14|6958.00
#2020-12-15|7051.77
#2020-12-16|7202.64
#2020-12-17|7329.64
#2020-12-18|7309.36
#2020-12-21|7250.92
#2020-12-22|7382.64
#2020-12-23|7363.85
#2020-12-24|7350.62
#2020-12-25|7350.62
#2020-12-28|7399.38
#2020-12-29|7534.09
#2020-12-30|7593.73
#2020-12-31|7584.71
#2021-01-01|7584.71
#2021-01-04|7704.95
#2021-01-05|7750.56
#2021-01-06|7727.61
#2021-01-07|7832.15
#2021-01-08|8005.33
#2021-01-11|7774.13
#2021-01-12|7714.20
#2021-01-13|7718.31
#2021-01-14|7735.07
#2021-01-15|7546.43
#2021-01-18|7702.52
#2021-01-19|7493.20
#2021-01-20|7620.44
#2021-01-21|7802.51
#2021-01-22|7731.33
#2021-01-25|7650.51
#2021-01-26|7715.43
#2021-01-27|7752.79
#2021-01-28|7862.23
#2021-01-29|7706.10
#2021-02-01|7781.82
#2021-02-02|7956.29
#2021-02-03|7924.12
#2021-02-04|7907.45
#2021-02-05|7921.48
#2021-02-08|8080.39
#2021-02-09|8151.24
#2021-02-10|8119.72
#2021-02-11|8207.76
#2021-02-12|8123.96
#2021-02-15|8190.95
#2021-02-16|8277.94
#2021-02-17|7985.01
#2021-02-18|8325.86
#2021-02-19|8564.20
#2021-02-22|8454.25
#2021-02-23|8171.75
#2021-02-24|8032.84
#2021-02-25|8039.37
#2021-02-26|7879.12
#2021-03-01|7967.63
#2021-03-02|8019.24
#2021-03-03|7820.00
#2021-03-04|7539.63
#2021-03-05|7317.10
#2021-03-08|7413.40
#2021-03-09|7560.24
#2021-03-10|7566.87
#2021-03-11|7728.80
#2021-03-12|7614.71
#2021-03-15|7674.60
#2021-03-16|7850.19
#2021-03-17|7708.09
#2021-03-18|7846.61
#2021-03-19|7901.45
#2021-03-22|8088.88
#2021-03-23|8113.89
#2021-03-24|7959.69
#2021-03-25|7753.32
#2021-03-26|7832.28
#2021-03-29|7732.93
#2021-03-30|7743.97
#2021-03-31|7870.28
#2021-04-01|8015.78
#2021-04-02|8015.78
#2021-04-05|8069.67
#2021-04-06|8166.38
#2021-04-07|8110.43
#2021-04-08|8241.53
#2021-04-09|8272.43
#2021-04-12|8247.52
#2021-04-13|8291.81
#2021-04-14|8361.69
#2021-04-15|8374.51
#2021-04-16|8493.68
#2021-04-19|8572.58
#2021-04-20|8449.65
#2021-04-21|8390.52
#2021-04-22|8429.37
#2021-04-23|8476.95
#2021-04-26|8497.49
#2021-04-27|8428.76
#2021-04-28|8337.56
#2021-04-29|8225.70
#2021-04-30|8250.25
#2021-05-03|8199.97
#2021-05-04|8043.77
#2021-05-05|8161.28
#2021-05-06|8007.73
#2021-05-07|8269.73
#2021-05-10|8012.81
#2021-05-11|7798.96
#2021-05-12|7567.99
#2021-05-13|7588.03
#2021-05-14|7825.85
#2021-05-17|7887.23
#2021-05-18|8020.21
#2021-05-19|7967.60
#2021-05-20|8171.60
#2021-05-21|8235.97
#2021-05-24|8253.43
#2021-05-25|8430.71
#2021-05-26|8613.75
#2021-05-27|8709.21
#2021-05-28|8788.95
#2021-05-31|8820.27
#2021-06-01|8920.89
#2021-06-02|9004.37
#2021-06-03|9054.87
#2021-06-04|9183.25
#2021-06-07|9185.58
#2021-06-08|9339.23
#2021-06-09|9508.27
#2021-06-10|9266.99
#2021-06-11|9194.77
#2021-06-14|9246.10
#2021-06-15|9222.10
#2021-06-16|9190.63
#2021-06-17|9055.34
#2021-06-18|8832.16
#2021-06-21|9049.13
#2021-06-22|8973.34
#2021-06-23|9009.07
#2021-06-24|9071.00
#2021-06-25|8917.49
#2021-06-28|8882.56
#2021-06-29|8880.85
#2021-06-30|8793.16
#2021-07-01|8760.03
#2021-07-02|8859.42
#2021-07-05|8833.36
#2021-07-06|8924.22
#2021-07-07|8956.44
#2021-07-08|8992.04
#2021-07-09|8978.65
#2021-07-12|9005.71
#2021-07-13|8943.68
#2021-07-14|8903.37
#2021-07-15|8773.72
#2021-07-16|8746.55
#2021-07-19|8669.16
#2021-07-20|8593.04
#2021-07-21|8829.56
#2021-07-22|8847.76
#2021-07-23|8759.31
#2021-07-26|8870.50
#2021-07-27|8409.09
#2021-07-28|8402.69
#2021-07-29|8444.94
#2021-07-30|8473.86
#2021-08-02|8461.17
#2021-08-03|8432.66
#2021-08-04|8445.06
#2021-08-05|8520.28
#2021-08-06|8429.61
#2021-08-09|8415.52
#2021-08-10|8379.90
#2021-08-11|8327.31
#2021-08-12|8391.97
#2021-08-13|8361.51
#2021-08-16|8396.01
#2021-08-17|8402.66
#2021-08-18|8409.74
#2021-08-19|8216.35
#2021-08-20|8281.82
#2021-08-23|8428.17
#2021-08-24|8496.63
#2021-08-25|8331.96
#2021-08-26|8343.15
#2021-08-27|8380.84
#2021-08-30|8450.25
#2021-08-31|8357.49
#2021-09-01|8525.76
#2021-09-02|8373.48
#2021-09-03|8342.00
#2021-09-06|8346.77
#2021-09-07|8316.16
#2021-09-08|8017.83
#2021-09-09|8137.41
#2021-09-10|8208.21
#2021-09-13|8009.14
#2021-09-14|8064.73
#2021-09-15|7898.73
#2021-09-16|7852.59
#2021-09-17|7712.88
#2021-09-20|7753.32
#2021-09-21|7813.02
#2021-09-22|7907.32
#2021-09-23|8025.96
#2021-09-24|7913.01
#2021-09-27|7802.20
#2021-09-28|7335.40
#2021-09-29|7266.39
#2021-09-30|7280.14
#2021-10-01|7233.94
#2021-10-04|7207.71
#2021-10-05|7266.86
#2021-10-06|7120.47
#2021-10-07|7253.85
#2021-10-08|7233.82
#2021-10-11|7287.30
#2021-10-12|7281.33
#2021-10-13|7484.33
#2021-10-14|7514.27
#2021-10-15|7178.65
#2021-10-18|7291.06
#2021-10-19|7357.36
#2021-10-20|7347.44
#2021-10-21|7327.12
#2021-10-22|7324.79
#2021-10-25|7259.79
#2021-10-26|7192.03
#2021-10-27|7256.64
#2021-10-28|7423.19
#2021-10-29|7394.90
#2021-11-01|7377.05
#2021-11-02|7212.50
#2021-11-03|7231.21
#2021-11-04|7361.82
#2021-11-05|7247.28
#2021-11-08|7270.60
#2021-11-09|7353.74
#2021-11-10|7319.56
#2021-11-11|7269.83
#2021-11-12|7346.55
#2021-11-15|7346.87
#2021-11-16|7241.50
#2021-11-17|7212.99
#2021-11-18|7111.34
#2021-11-19|7246.41
#2021-11-22|7049.86
#2021-11-23|6949.77
#2021-11-24|6905.17
#2021-11-25|6900.97
#2021-11-26|7050.00
#2021-11-29|6923.59
#2021-11-30|6760.42
#2021-12-01|6905.62
#2021-12-02|6782.85
#2021-12-03|6688.39
#2021-12-06|6652.16
#2021-12-07|6923.16
#2021-12-08|6960.20
#2021-12-09|7010.31
#2021-12-10|6972.41
#2021-12-13|6982.69
#2021-12-14|6908.52
#2021-12-15|6961.48
#2021-12-16|7076.05
#2021-12-17|7071.17
#2021-12-20|6915.33
#2021-12-21|6958.59
#2021-12-22|7130.71
#2021-12-23|7107.65
#2021-12-24|7128.18
#2021-12-27|7162.10
#2021-12-28|7193.59
#2021-12-29|7162.29
#2021-12-30|7194.15
#2021-12-31|7214.68
#2022-01-03|7196.55
#2022-01-04|7232.02
#2022-01-05|7270.07
#2022-01-06|6932.30
#2022-01-07|6841.35
#2022-01-10|6673.03
#2022-01-11|6904.15
#2022-01-12|6979.92
#2022-01-13|6944.23
#2022-01-14|6903.28
#2022-01-17|6927.00
#2022-01-18|6773.50
#2022-01-19|6631.98
#2022-01-20|6761.76
#2022-01-21|6506.25
#2022-01-24|6091.51
#2022-01-25|6257.50
#2022-01-26|6505.11
#2022-01-27|6449.77
#2022-01-28|6472.59
#2022-01-31|6584.43
#2022-02-01|6603.88
#2022-02-02|6685.44
#2022-02-03|6528.45
#2022-02-04|6418.10
#2022-02-07|6440.77
#2022-02-08|6368.94
#2022-02-09|6521.49
#2022-02-10|6583.02
#2022-02-11|6485.31
#2022-02-14|6350.25
#2022-02-15|6301.14
#2022-02-16|6355.23
#2022-02-17|6087.84
#2022-02-18|5996.86
#2022-02-21|5966.48
#2022-02-22|5965.52
#2022-02-23|5901.23
#2022-02-24|5719.02
#2022-02-25|5920.76
#2022-02-28|5977.92
#2022-03-01|5891.64
#2022-03-02|5949.53
#2022-03-03|5652.50
#2022-03-04|5416.17
#2022-03-07|5285.29
#2022-03-08|5204.07
#2022-03-09|5540.92
#2022-03-10|5426.88
#2022-03-11|5509.22
#2022-03-14|5469.99
#2022-03-15|5361.14
#2022-03-16|5620.13
#2022-03-17|5652.96
#2022-03-18|5819.65
#2022-03-21|5842.09
#2022-03-22|5880.22
#2022-03-23|5826.28
#2022-03-24|5966.26
#2022-03-25|5912.72
#2022-03-28|5920.44
#2022-03-29|6058.85
#2022-03-30|6032.47
#2022-03-31|5810.45
#2022-04-01|5641.42
#2022-04-04|5884.95
#2022-04-05|5769.37
#2022-04-06|5503.21
#2022-04-07|5569.25
#2022-04-08|5596.48
#2022-04-11|5519.90
#2022-04-12|5560.21
#2022-04-13|5500.27
#2022-04-14|5507.09
#2022-04-15|5507.09
#2022-04-18|5503.30
#2022-04-19|5602.82
#2022-04-20|5557.62
#2022-04-21|5594.62
#2022-04-22|5299.10
#2022-04-25|5220.81
#2022-04-26|5086.12
#2022-04-27|5057.33
#2022-04-28|5260.79
#2022-04-29|5371.24
#2022-05-02|5283.00
#2022-05-03|5314.35
#2022-05-04|5178.35
#2022-05-05|5126.50
#2022-05-06|5118.28
#2022-05-09|4764.15
#2022-05-10|4786.29
#2022-05-11|4929.73
#2022-05-12|4897.11
#2022-05-13|4960.37
#2022-05-16|4856.61
#2022-05-17|4962.70
#2022-05-18|4895.89
#2022-05-19|4980.30
#2022-05-20|4978.10
#2022-05-23|4992.80
#2022-05-24|4854.94
#2022-05-25|4812.96
#2022-05-26|4822.73
#2022-05-27|4997.55
#2022-05-30|5068.30
#2022-05-31|5037.63
#2022-06-01|4977.74
#2022-06-02|4994.17
#2022-06-03|4946.66
#2022-06-06|4927.20
#2022-06-07|4889.03
#2022-06-08|4877.63
#2022-06-09|4730.00
#2022-06-10|4498.24
#2022-06-13|4185.27
#2022-06-14|4120.24
#2022-06-15|4284.11
#2022-06-16|4199.94
#2022-06-17|4285.75
#2022-06-20|4292.92
#2022-06-21|4392.47
#2022-06-22|4418.42
#2022-06-23|4447.70
#2022-06-24|4622.95
#2022-06-27|4606.10
#2022-06-28|4543.83
#2022-06-29|4467.47
#2022-06-30|4396.24
#2022-07-01|4346.70
#2022-07-04|4294.64
#2022-07-05|4208.19
#2022-07-06|4349.14
#2022-07-07|4414.69
#2022-07-08|4515.76
#2022-07-11|4422.17
#2022-07-12|4460.89
#2022-07-13|4354.45
#2022-07-14|4253.44
#2022-07-15|4376.54
#2022-07-18|4472.60
#2022-07-19|4550.50
#2022-07-20|4589.10
#2022-07-21|4557.90
#2022-07-22|4512.26
#2022-07-25|4379.15
#2022-07-26|4387.84
#2022-07-27|4392.70
#2022-07-28|4452.04
#2022-07-29|4534.03
#2022-08-01|4546.92
#2022-08-02|4498.36
#2022-08-03|4612.77
#2022-08-04|4676.88
#2022-08-05|4632.85
#2022-08-08|4685.10
#2022-08-09|4525.11
#2022-08-10|4763.96
#2022-08-11|4880.26
#2022-08-12|4809.57
#2022-08-15|4787.30
#2022-08-16|4747.69
#2022-08-17|4617.90
#2022-08-18|4650.77
#2022-08-19|4605.62
#2022-08-22|4460.65
#2022-08-23|4436.05
#2022-08-24|4453.10
#2022-08-25|4503.90
#2022-08-26|4401.70
#2022-08-29|4327.16
#2022-08-30|4303.26
#2022-08-31|4353.03
#2022-09-01|4148.41
#2022-09-02|4307.72
#2022-09-05|4190.56
#2022-09-06|4171.99
#2022-09-07|4151.90
#2022-09-08|4189.60
#2022-09-09|4381.39
#2022-09-12|4526.30
#2022-09-13|4360.24
#2022-09-14|4323.17
#2022-09-15|4247.41
#2022-09-16|4171.32
#2022-09-19|4139.26
#2022-09-20|4115.34
#2022-09-21|4111.87
#2022-09-22|3871.23
#2022-09-23|3785.41
#2022-09-26|3799.82
#2022-09-27|3849.78
#2022-09-28|3906.80
#2022-09-29|3784.94
#2022-09-30|3893.89
#2022-10-03|3822.15
#2022-10-04|4044.43
#2022-10-05|3958.11
#2022-10-06|3924.77
#2022-10-07|3779.39
#2022-10-10|3727.59
#2022-10-11|3701.88
#2022-10-12|3653.89
#2022-10-13|3710.25
#2022-10-14|3527.19
#2022-10-17|3615.15
#2022-10-18|3663.98
#2022-10-19|3536.57
#2022-10-20|3600.35
#2022-10-21|3593.08
#2022-10-24|3691.44
#2022-10-25|3976.55
#2022-10-26|4004.79
#2022-10-27|3964.87
#2022-10-28|3922.98
#2022-10-31|3881.49
#2022-11-01|3875.72
#2022-11-02|3864.55
#2022-11-03|3708.51
#2022-11-04|3850.51
#2022-11-07|4006.44
#2022-11-08|4160.08
#2022-11-09|4154.62
#2022-11-10|4453.14
#2022-11-11|4688.59
#2022-11-14|4636.73
#2022-11-15|4646.36
#2022-11-16|4492.05
#2022-11-17|4412.13
#2022-11-18|4438.00
#2022-11-21|4374.91
#2022-11-22|4397.82
#2022-11-23|4515.95
#2022-11-24|4633.02
#2022-11-25|4589.75
#2022-11-28|4522.64
#2022-11-29|4445.08
#2022-11-30|4475.76
#2022-12-01|4677.79
#2022-12-02|4717.92
#2022-12-05|4633.89
#2022-12-06|4514.47
#2022-12-07|4428.52
#2022-12-08|4459.65
#2022-12-09|4529.65
#2022-12-12|4492.01
#2022-12-13|4689.81
#2022-12-14|4657.84
#2022-12-15|4506.34
#2022-12-16|4356.27
#2022-12-19|4365.05
#2022-12-20|4354.50
#2022-12-21|4527.41
#2022-12-22|4459.63
#2022-12-23|4460.35
#2022-12-26|4460.35
#2022-12-27|4482.05
#2022-12-28|4473.31
#2022-12-29|4554.05
#2022-12-30|4501.85
#2023-01-02|4501.85
#2023-01-03|4588.56
#2023-01-04|4730.14
#2023-01-05|4691.77
#2023-01-06|4816.43
#2023-01-09|4951.90
#2023-01-10|4874.83
#2023-01-11|4892.48
#2023-01-12|4444.43
#2023-01-13|4404.09
#2023-01-16|4521.73
#2023-01-17|4554.95
#2023-01-18|4651.20
#2023-01-19|4545.32
#2023-01-20|4519.46
#2023-01-23|4639.59
#2023-01-24|4698.93
#2023-01-25|4619.15
#2023-01-26|4706.53
#2023-01-27|4775.34
#2023-01-30|4738.85
#2023-01-31|4713.60
#2023-02-01|4730.79
#2023-02-02|4942.58
#2023-02-03|4930.96
#2023-02-06|4783.30
#2023-02-07|4802.20
#2023-02-08|4820.27
#2023-02-09|4846.55
#2023-02-10|4732.02
#2023-02-13|4766.46
#2023-02-14|4809.61
#2023-02-15|4774.28
#2023-02-16|4797.30
#2023-02-17|4735.08
#2023-02-20|4749.07
#2023-02-21|4745.16
#2023-02-22|4622.55
#2023-02-23|4665.10
#2023-02-24|4603.18
#2023-02-27|4655.08
#2023-02-28|4620.75
#2023-03-01|4579.74
#2023-03-02|4550.77
#2023-03-03|4618.15
#2023-03-06|4669.47
#2023-03-07|4562.75
#2023-03-08|4607.56
#2023-03-09|4649.57
#2023-03-10|4632.30
#2023-03-13|4496.41
#2023-03-14|4540.91
#2023-03-15|4311.50
#2023-03-16|4411.78
#2023-03-17|4387.59
#2023-03-20|4383.57
#2023-03-21|4451.23
#2023-03-22|4464.27
#2023-03-23|4541.65
#2023-03-24|4386.27
#2023-03-27|4430.39
#2023-03-28|4392.20
#2023-03-29|4496.09
#2023-03-30|4701.75
#2023-03-31|4778.00
#2023-04-03|4746.28
#2023-04-04|4804.61
#2023-04-05|4727.61
#2023-04-06|4764.69
#2023-04-07|4764.69
#2023-04-10|4728.61
#2023-04-11|4740.46
#2023-04-12|4754.29
#2023-04-13|4781.79
#2023-04-14|4824.99
#2023-04-17|4784.64
#2023-04-18|4818.55
#2023-04-19|4736.18
#2023-04-20|4700.99
#2023-04-21|4723.75
#2023-04-24|4742.50
#2023-04-25|4647.62
#2023-04-26|4828.25
#2023-04-27|4862.02
#2023-04-28|4994.83
#2023-05-01|4964.70
#2023-05-02|5157.51
#2023-05-03|5166.76
#2023-05-04|5168.55
#2023-05-05|5194.64
#2023-05-08|5235.71
#2023-05-09|5185.13
#2023-05-10|5230.44
#2023-05-11|5243.52
#2023-05-12|5209.03
#2023-05-15|5233.91
#2023-05-16|5253.74
#2023-05-17|5205.63
#2023-05-18|5168.27
#2023-05-19|5358.77
#2023-05-22|5384.66
#2023-05-23|5315.47
#2023-05-24|5143.13
#2023-05-25|5237.45
#2023-05-26|5344.03
#2023-05-29|5361.76
#2023-05-30|5332.75
#2023-05-31|5270.17
#2023-06-01|5272.26
#2023-06-02|5319.39
#2023-06-05|5305.64
#2023-06-06|5313.43
#2023-06-07|5272.70
#2023-06-08|5284.83
#2023-06-09|5301.74
#2023-06-12|5327.93
#2023-06-13|5364.18
#2023-06-14|5070.08
#2023-06-15|5136.32
#2023-06-16|5117.46
#2023-06-19|5056.51
#2023-06-20|4968.12
#2023-06-21|4879.49
#2023-06-22|4934.35
#2023-06-23|4893.80
#2023-06-26|4890.63
#2023-06-27|4928.00
#2023-06-28|5004.92
#2023-06-29|5040.16
#2023-06-30|5104.65
#2023-07-03|5051.31
#2023-07-04|5092.91
#2023-07-05|5030.09
#2023-07-06|4927.76
#2023-07-07|5046.20
#2023-07-10|5039.04
#2023-07-11|5090.23
#2023-07-12|5247.66
#2023-07-13|5344.94
#2023-07-14|5393.81
#2023-07-17|5388.44
#2023-07-18|5419.68
#2023-07-19|5421.26
#2023-07-20|5379.81
#2023-07-21|5384.35
#2023-07-24|5377.83
#2023-07-25|5721.88
#2023-07-26|5703.26
#2023-07-27|5795.63
#2023-07-28|5728.48
#2023-07-31|5754.21
#2023-08-01|5700.29
#2023-08-02|5537.87
#2023-08-03|5554.25
#2023-08-04|5622.53
#2023-08-07|5602.60
#2023-08-08|5551.95
#2023-08-09|5552.29
#2023-08-10|5640.12
#2023-08-11|5552.47
#2023-08-14|5557.19
#2023-08-15|5560.02
#2023-08-16|5481.39
#2023-08-17|5394.04
#2023-08-18|5342.97
#2023-08-21|5368.67
#2023-08-22|5430.20
#2023-08-23|5474.50
#2023-08-24|5404.60
#2023-08-25|5342.19
#2023-08-28|5399.07
#2023-08-29|5476.31
#2023-08-30|5486.70
#2023-08-31|5518.70
#2023-09-01|5510.29
#2023-09-04|5538.82
#2023-09-05|5523.60
#2023-09-06|5540.61
#2023-09-07|5485.68
#2023-09-08|5471.58
#2023-09-11|5459.18
#2023-09-12|5451.60
#2023-09-13|5455.27
#2023-09-14|5454.40
#2023-09-15|5498.09
#2023-09-18|5454.48
#2023-09-19|5457.56
#2023-09-20|5490.40
#2023-09-21|5434.94
#2023-09-22|5404.17
#2023-09-25|5318.44
#2023-09-26|5192.64
#2023-09-27|5241.87
#2023-09-28|5303.91
#2023-09-29|5360.43
#2023-10-02|5333.18
#2023-10-03|5284.73
#2023-10-04|5309.60
#2023-10-05|5328.88
#2023-10-06|5399.24
#2023-10-09|5362.19
#2023-10-10|5463.56
#2023-10-11|5452.98
#2023-10-12|5500.49
#2023-10-13|5441.79
#2023-10-16|5513.36
#2023-10-17|5547.32
#2023-10-18|5468.64
#2023-10-19|5417.80
#2023-10-20|5336.63
#2023-10-23|5350.20
#2023-10-24|5627.19
#2023-10-25|5713.96
#2023-10-26|5607.20
#2023-10-27|5627.39
#2023-10-30|5632.53
#2023-10-31|5709.51
#2023-11-01|5772.14
#2023-11-02|5800.63
#2023-11-03|5864.05
#2023-11-06|5839.03
#2023-11-07|5899.76
#2023-11-08|5909.81
#2023-11-09|6017.46
#2023-11-10|5980.55
#2023-11-13|6046.02
#2023-11-14|6186.25
#2023-11-15|6310.07
#2023-11-16|6279.70
#2023-11-17|6312.09
#2023-11-20|6373.39
#2023-11-21|6328.26
#2023-11-22|6371.98
#2023-11-23|6290.73
#2023-11-24|6279.59
#2023-11-27|6275.73
#2023-11-28|6287.97
#2023-11-29|6414.85
#2023-11-30|6537.59
#2023-12-01|6472.93
#2023-12-04|6423.48
#2023-12-05|6480.79
#2023-12-06|6509.44
#2023-12-07|6493.73
#2023-12-08|6591.72
#2023-12-11|6630.68
#2023-12-12|6709.23
#2023-12-13|6748.74
#2023-12-14|6920.85
#2023-12-15|6961.36
#2023-12-18|6845.68
#2023-12-19|6938.86
#2023-12-20|6906.39
#2023-12-21|6926.71
#2023-12-22|6927.51
#2023-12-25|6927.51
#2023-12-26|6929.13
#2023-12-27|7008.06
#2023-12-28|7048.95
#2023-12-29|7038.80
#2024-01-01|7038.80
#2024-01-02|6980.74
#2024-01-03|6834.94
#2024-01-04|6829.19
#2024-01-05|6829.69
#2024-01-08|6980.27
#2024-01-09|6941.97
#2024-01-10|6966.87
#2024-01-11|6917.63
#2024-01-12|7051.67
#2024-01-15|6947.19
#2024-01-16|6899.25
#2024-01-17|6808.66
#2024-01-18|6931.59
#2024-01-19|6970.18
#2024-01-22|7067.43
#2024-01-23|6711.54
#2024-01-24|6798.69
#2024-01-25|6727.51
#2024-01-26|6770.75
#2024-01-29|6725.30
#2024-01-30|6739.59
#2024-01-31|6753.63
#2024-02-01|6722.96
#2024-02-02|6748.67
#2024-02-05|6769.99
#2024-02-06|6819.18
#2024-02-07|6757.43
#2024-02-08|6795.61
#2024-02-09|6853.00
#2024-02-12|6844.50
#2024-02-13|6737.31
#2024-02-14|6820.07
#2024-02-15|6500.41
#2024-02-16|6390.89
#2024-02-19|6476.56
#2024-02-20|6363.62
#2024-02-21|6329.38
#2024-02-22|6443.57
#2024-02-23|6496.67
#2024-02-26|6520.64
#2024-02-27|6560.14
#2024-02-28|6487.87
#2024-02-29|6477.36
#2024-03-01|6458.86
#2024-03-04|6418.29
#2024-03-05|6360.64
#2024-03-06|6501.95
#2024-03-07|6512.32
#2024-03-08|6602.33
#2024-03-11|6529.02
#2024-03-12|6627.13
#2024-03-13|6681.00
#2024-03-14|6710.06
#2024-03-15|6780.69
#2024-03-18|6401.43
#2024-03-19|6427.40
#2024-03-20|6401.34
#2024-03-21|6444.73
#2024-03-22|6524.74
#2024-03-25|6560.73
#2024-03-26|6531.83
#2024-03-27|6376.31
#2024-03-28|6451.65
#2024-03-29|6451.65
#2024-04-01|6422.06
#2024-04-02|6362.66
#2024-04-03|6411.88
#2024-04-04|6391.59
#2024-04-05|6311.44
#2024-04-08|6334.03
#2024-04-09|6291.31
#2024-04-10|6236.08
#2024-04-11|6250.88
#2024-04-12|6262.45
#2024-04-15|6192.10
#2024-04-16|6047.81
#2024-04-17|5954.85
#2024-04-18|5935.68
#2024-04-19|5876.81
#2024-04-22|5845.23
#2024-04-23|5886.17
#2024-04-24|5808.17
#2024-04-25|5779.96
#2024-04-26|5815.12
#2024-04-29|5834.74
#2024-04-30|5759.08
#2024-05-01|5745.30
#2024-05-02|5852.58
#2024-05-03|5894.65
#2024-05-06|5986.01
#2024-05-07|6015.94
#2024-05-08|6008.56
#2024-05-09|6017.18
#2024-05-10|6085.18
#2024-05-13|6185.21
#2024-05-14|6296.46
#2024-05-15|6353.62
#2024-05-16|6406.28
#2024-05-17|6425.05
#2024-05-20|6411.62
#2024-05-21|6504.11
#2024-05-22|6638.22
#2024-05-23|6757.55
#2024-05-24|6740.15
#2024-05-27|6704.90
#2024-05-28|6739.44
#2024-05-29|6695.70
#2024-05-30|6853.35
#2024-05-31|6886.51
#2024-06-03|6847.68
#2024-06-04|6841.07
#2024-06-05|6918.22
#2024-06-06|7080.93
#2024-06-07|7096.81
#2024-06-10|7071.33
#2024-06-11|7015.83
#2024-06-12|7205.91
#2024-06-13|7174.94
#2024-06-14|7060.81
#2024-06-17|7032.71
#2024-06-18|7117.56
#2024-06-19|7076.54
#2024-06-20|7062.04
#2024-06-21|6940.39
#2024-06-24|6995.70
#2024-06-25|6957.59
#2024-06-26|6884.63
#2024-06-27|6912.59
#2024-06-28|6934.52
#2024-07-01|6905.73
#2024-07-02|6818.98
#2024-07-03|6885.81
#2024-07-04|6929.97
#2024-07-05|6904.81
#2024-07-08|6910.18
#2024-07-09|6907.58
#2024-07-10|6760.30
#2024-07-11|6809.33
#2024-07-12|6875.64
#2024-07-15|6863.44
#2024-07-16|6825.14
#2024-07-17|6727.62
#2024-07-18|6674.93
#2024-07-19|6622.55
#2024-07-22|6709.47
#2024-07-23|6634.36
#2024-07-24|6566.71
#2024-07-25|6554.07
#2024-07-26|6600.42
#2024-07-29|6512.10
#2024-07-30|6529.81
#2024-07-31|6645.74
#2024-08-01|6692.49
#2024-08-02|6314.41
#2024-08-05|6282.78
#2024-08-06|6268.60
#2024-08-07|6304.95
#2024-08-08|6283.30
#2024-08-09|6298.84
#2024-08-12|6360.48
#2024-08-13|6436.12
#2024-08-14|6472.25
#2024-08-15|6548.14
#2024-08-16|6603.76
#2024-08-19|6666.35
#2024-08-20|6715.85
#2024-08-21|6714.18
#2024-08-22|6694.01
#2024-08-23|6703.80
#2024-08-26|6665.20
#2024-08-27|6630.27
#2024-08-28|6606.88
#2024-08-29|6677.18
#2024-08-30|6655.22
#2024-09-02|6617.10
#2024-09-03|6556.25
#2024-09-04|6358.13
#2024-09-05|6290.39
#2024-09-06|6291.28
#2024-09-09|6308.32
#2024-09-10|6310.37
#2024-09-11|6272.06
#2024-09-12|6292.59
#2024-09-13|6415.16
#2024-09-16|6370.63
#2024-09-17|6450.66
#2024-09-18|6399.36
#2024-09-19|6462.70
#2024-09-20|6390.20
#2024-09-23|6432.84
#2024-09-24|6441.89
#2024-09-25|6397.05
#2024-09-26|6567.59
#2024-09-27|6664.21
#2024-09-30|6663.96
#2024-10-01|6456.38
#2024-10-02|6468.53
#2024-10-03|6380.59
#2024-10-04|6373.70
#2024-10-07|6418.69
#2024-10-08|6346.41
#2024-10-09|6378.04
#2024-10-10|6377.28
#2024-10-11|6395.37
#2024-10-14|6462.47
#2024-10-15|6451.81
#2024-10-16|6359.68
#2024-10-17|6384.99
#2024-10-18|6451.06
#2024-10-21|6477.74
#2024-10-22|6220.53
#2024-10-23|6125.99
#2024-10-24|6088.77
#2024-10-25|6084.78
#2024-10-28|6190.47
#2024-10-29|6185.35
#2024-10-30|6115.03
#2024-10-31|5859.00
#2024-11-01|5912.72
#2024-11-04|5944.54
#2024-11-05|5931.77
#2024-11-06|5669.87
#2024-11-07|5835.14
#2024-11-08|5734.96
#2024-11-11|5693.79
#2024-11-12|5637.47
#2024-11-13|5610.43
#2024-11-14|5701.17
#2024-11-15|5618.31
#2024-11-18|5642.08
#2024-11-19|5632.42
#2024-11-20|5591.18
#2024-11-21|5660.97
#2024-11-22|5640.12
#2024-11-25|5751.39
#2024-11-26|5710.80
#2024-11-27|5643.31
#2024-11-28|5681.79
#2024-11-29|5758.28
#2024-12-02|5746.01
#2024-12-03|5733.86
#2024-12-04|5854.30
#2024-12-05|5881.44
#2024-12-06|5928.98
#2024-12-09|5942.56
#2024-12-10|5879.84
#2024-12-11|5930.94
#2024-12-12|5942.26
#2024-12-13|5922.84
#2024-12-16|5825.66
#2024-12-17|5848.41
#2024-12-18|5862.24
#2024-12-19|5675.69
#2024-12-20|5709.02
#2024-12-23|5719.77
#2024-12-24|5715.00
#2024-12-25|5715.00
#2024-12-26|5717.54
#2024-12-27|5770.09
#2024-12-30|5737.58
#2024-12-31|5740.12
#2025-01-01|5740.12
#2025-01-02|5711.13
#2025-01-03|5745.07
#2025-01-06|5967.78
#2025-01-07|6076.55
#2025-01-08|6018.53
#2025-01-09|5966.58
#2025-01-10|5916.71
#2025-01-13|5827.37
#2025-01-14|5958.96
#2025-01-15|6071.30
#2025-01-16|6083.64
#2025-01-17|6051.98
#2025-01-20|6091.45
#2025-01-21|6215.35
#2025-01-22|6224.71
#2025-01-23|6309.35
#2025-01-24|6359.53
#2025-01-27|6312.05
#2025-01-28|6335.92
#2025-01-29|6654.45
#2025-01-30|6774.15
#2025-01-31|6808.83
#2025-02-03|6604.92
#2025-02-04|6681.58
#2025-02-05|6775.52
#2025-02-06|6756.91
#2025-02-07|6720.24
#2025-02-10|6766.92
#2025-02-11|6775.52
#2025-02-12|6797.92
#2025-02-13|6913.92
#2025-02-14|7051.20
#2025-02-17|7035.15
#2025-02-18|7034.15
#2025-02-19|6956.33
#2025-02-20|6951.47
#2025-02-21|6992.10
#2025-02-24|6988.37
#2025-02-25|6974.68
#2025-02-26|7093.99
#2025-02-27|6929.84
#2025-02-28|6678.46
#2025-03-03|6740.10
#2025-03-04|6494.59
#2025-03-05|6650.30
#2025-03-06|6590.56
#2025-03-07|6588.83
#2025-03-10|6432.78
#2025-03-11|6318.01
#2025-03-12|6237.32
#2025-03-13|6180.45
#2025-03-14|6220.45
#2025-03-17|6251.66
#2025-03-18|6325.25
#2025-03-19|6357.31
#2025-03-20|6311.44
#2025-03-21|6258.76
#2025-03-24|6299.91
#2025-03-25|6363.58
#2025-03-26|6280.70
#2025-03-27|6173.65
#2025-03-28|6104.04
#2025-03-31|5846.80
#2025-04-01|6013.32
#2025-04-02|6005.69
#2025-04-03|5277.59
#2025-04-04|5165.61
#2025-04-07|4934.76
#2025-04-08|5066.63
#2025-04-09|4935.46
#2025-04-10|5189.19
#2025-04-11|5225.81
#2025-04-14|5462.85
#2025-04-15|5473.57
#2025-04-16|5366.59
#2025-04-17|5358.63
#2025-04-18|5358.63
#2025-04-21|5439.56
#2025-04-22|5364.65
#2025-04-23|5418.93
#2025-04-24|5524.34
#2025-04-25|5563.85
#2025-04-28|5618.87
#2025-04-29|5657.95
#2025-04-30|5544.11
#2025-05-01|5473.50
#2025-05-02|5719.32
#2025-05-05|5708.36
#2025-05-06|5652.39
#2025-05-07|5688.54
#2025-05-08|5814.74
#2025-05-09|5885.65
#2025-05-12|6111.03
#2025-05-13|6198.41
#2025-05-14|6238.57
#2025-05-15|6266.38
#2025-05-16|6156.65
#2025-05-19|6179.16
#2025-05-20|6202.54
#2025-05-21|6250.10
#2025-05-22|6160.86
#2025-05-23|6040.85
#2025-05-26|6175.59
#2025-05-27|6148.20
#2025-05-28|6091.22
#2025-05-29|6102.67
#2025-05-30|6028.57
#2025-06-02|5992.98
#2025-06-03|6022.78
#2025-06-04|6104.19
#2025-06-05|6182.85
#2025-06-06|6182.57
#2025-06-09|6194.61
#2025-06-10|6306.22
#2025-06-11|6446.64
#2025-06-12|6360.65
#2025-06-13|6190.84
#2025-06-16|6282.72
#2025-06-17|6214.01
#2025-06-18|6173.69
#2025-06-19|6074.82
#2025-06-20|6090.03
#2025-06-23|6153.93
#2025-06-24|6349.45
#2025-06-25|6361.22
#2025-06-26|6370.02
#2025-06-27|6462.44
#2025-06-30|6425.60
#2025-07-01|6461.92
#2025-07-02|6574.48
#2025-07-03|6575.84
#2025-07-04|6570.30
#2025-07-07|6595.71
#2025-07-08|6631.41
#2025-07-09|6700.58
#2025-07-10|6809.95
#2025-07-11|6718.36
#2025-07-14|6649.65
#2025-07-15|6666.00
#2025-07-16|6651.54
#2025-07-17|6780.43
#2025-07-18|6795.05
#2025-07-21|6819.94
#2025-07-22|6807.83
#2025-07-23|7018.80
#2025-07-24|6980.99
#2025-07-25|6964.84
#2025-07-28|6926.20
#2025-07-29|6824.79
#2025-07-30|6726.79
#2025-07-31|6640.64
#2025-08-01|6685.92
#2025-08-04|6526.40
#2025-08-05|6694.58
#2025-08-06|6643.68
#2025-08-07|6741.01
#2025-08-08|6848.46
#2025-08-11|6758.65
#2025-08-12|6810.12
#2025-08-13|6850.26
#2025-08-14|6830.78
#2025-08-15|6865.10
#2025-08-18|6847.95
#2025-08-19|6970.73
#2025-08-20|6943.55
#2025-08-21|6937.58
#2025-08-22|7103.15
#2025-08-25|7046.56
#2025-08-26|7035.81
#2025-08-27|7047.01
#2025-08-28|7124.70
#2025-08-29|7095.32
#2025-09-01|7159.07
#2025-09-02|7024.63
#2025-09-03|7090.79
#2025-09-04|7169.87
#2025-09-05|7087.93
#2025-09-08|7213.47
#2025-09-09|7185.91
#2025-09-10|7194.79
#2025-09-11|7250.33
#2025-09-12|7237.84
#2025-09-15|7324.16
#2025-09-16|7442.44
#2025-09-17|7506.77
#2025-09-18|7493.41
#2025-09-19|7474.96
#2025-09-22|7559.29
#2025-09-23|7603.18
#2025-09-24|7477.51
#2025-09-25|7417.26
#2025-09-26|7330.07
#2025-09-29|7321.32
#2025-09-30|7396.78
#2025-10-01|7376.89
#2025-10-02|7577.17
#2025-10-03|7629.98
#2025-10-06|7702.91
#2025-10-07|7623.99
#2025-10-08|7670.23
#2025-10-09|7461.06
#2025-10-10|7228.21
#2025-10-13|7196.69
#2025-10-14|7171.83
#2025-10-15|7361.32
#2025-10-16|7367.95
#2025-10-17|7312.28
#2025-10-20|7442.80
#2025-10-21|7454.55
#2025-10-22|7404.58
#2025-10-23|7459.57
#2025-10-24|7512.62
#2025-10-27|7544.61
#2025-10-28|7517.43
#2025-10-29|7863.01
#2025-10-30|8077.36
#2025-10-31|8044.24
#2025-11-03|8105.70
#2025-11-04|7872.51
#2025-11-05|7855.03
#2025-11-06|7834.07
#2025-11-07|7792.84
#2025-11-10|7957.86
#2025-11-11|8009.22
#2025-11-12|8044.73
#2025-11-13|7984.63
#2025-11-14|7975.82
#2025-11-17|7679.73
#2025-11-18|7559.68
#2025-11-19|7327.49
#2025-11-20|7412.54
#2025-11-21|7343.42
#2025-11-24|7561.86
#2025-11-25|7482.69
#2025-11-26|7513.31
#2025-11-27|7570.62
#2025-11-28|7624.15
#2025-12-01|7717.99
#2025-12-02|7827.18
#2025-12-03|7995.73
#2025-12-04|8088.99
#2025-12-05|8001.57
#2025-12-08|8011.42
#2025-12-09|8027.63
#2025-12-10|8010.13
#2025-12-11|8084.99
#2025-12-12|7709.01
#2025-12-15|7708.22
#2025-12-16|7705.34
#2025-12-17|7460.49
#2025-12-18|7551.30
#2025-12-19|7448.62
#2025-12-22|7443.58
#2025-12-23|7474.09
#2025-12-24|7483.56
#2025-12-25|7483.56
#2025-12-26|7483.56
#2025-12-29|7462.73
#2025-12-30|7453.27
#2025-12-31|7441.04
#2026-01-01|7441.04
#2026-01-02|7458.93
#2026-01-05|7381.17
#2026-01-06|7296.49
#2026-01-07|7431.87
#2026-01-08|7162.10
#2026-01-09|7213.77
#2026-01-12|7209.65
#2026-01-13|7136.14
#2026-01-14|7213.27
#2026-01-15|7150.43
#2026-01-16|7097.27
#2026-01-19|7042.28
#2026-01-20|6885.47
#2026-01-21|6861.03
#2026-01-22|6955.38
#2026-01-23|6943.92
#2026-01-26|7117.22
#2026-01-27|7144.86
#2026-01-28|6882.93
#2026-01-29|6749.78
#2026-01-30|6671.61
#2026-02-02|6679.18
#2026-02-03|6601.63
#2026-02-04|6663.54
#2026-02-05|6658.78
#2026-02-06|6730.71
#2026-02-09|6883.10
#2026-02-10|6936.11
#2026-02-11|6851.77
#2026-02-12|6544.80
#2026-02-13|6627.04
#2026-02-16|6579.43
#2026-02-17|6503.17
#2026-02-18|6596.89
#2026-02-19|6572.80
#2026-02-20|6624.77
#2026-02-23|6538.87
#2026-02-24|6651.55
#2026-02-25|6749.62
#2026-02-26|6803.98
#2026-02-27|6843.21
#2026-03-02|6700.95
#2026-03-03|6652.87
#2026-03-04|6766.41
#2026-03-05|6684.09
#2026-03-06|6608.52
#2026-03-09|6688.38
#2026-03-10|6756.61
#2026-03-11|6721.95
#2026-03-12|6817.11
#2026-03-13|6753.28
#2026-03-16|6794.00
#2026-03-17|6949.22
#2026-03-18|6624.08
#2026-03-19|6566.80
#2026-03-20|6506.29
#2026-03-23|6553.07
#2026-03-24|6564.68
#2026-03-25|6661.65
#2026-03-26|6688.77
#2026-03-27|6443.42
#2026-03-30|6421.94
#2026-03-31|6456.34
#2026-04-01|6610.70
#2026-04-02|6582.06
#2026-04-03|6582.06
#2026-04-06|6590.30
#2026-04-07|6522.64
#2026-04-08|6801.82
#2026-04-09|6597.19
#2026-04-10|6638.47