Table Data - NASDAQ Switzerland Financials Total Return Index
| Title | NASDAQ Switzerland Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQCH30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQCH30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 825.02 |
| 2001-04-02 | 811.74 |
| 2001-04-03 | 790.06 |
| 2001-04-04 | 794.06 |
| 2001-04-05 | 807.49 |
| 2001-04-06 | 807.58 |
| 2001-04-09 | 823.92 |
| 2001-04-10 | 833.47 |
| 2001-04-11 | 844.99 |
| 2001-04-12 | 853.28 |
| 2001-04-13 | . |
| 2001-04-16 | 844.60 |
| 2001-04-17 | 844.50 |
| 2001-04-18 | 845.09 |
| 2001-04-19 | 859.42 |
| 2001-04-20 | 865.12 |
| 2001-04-23 | 850.20 |
| 2001-04-24 | 861.01 |
| 2001-04-25 | 851.70 |
| 2001-04-26 | 850.34 |
| 2001-04-27 | 849.91 |
| 2001-04-30 | 855.02 |
| 2001-05-01 | 857.59 |
| 2001-05-02 | 859.05 |
| 2001-05-03 | 848.73 |
| 2001-05-04 | 851.36 |
| 2001-05-07 | 857.64 |
| 2001-05-08 | 842.45 |
| 2001-05-09 | 835.14 |
| 2001-05-10 | 856.08 |
| 2001-05-11 | 846.38 |
| 2001-05-14 | 836.15 |
| 2001-05-15 | 855.51 |
| 2001-05-16 | 861.96 |
| 2001-05-17 | 870.96 |
| 2001-05-18 | 868.72 |
| 2001-05-21 | 871.46 |
| 2001-05-22 | 867.76 |
| 2001-05-23 | 867.68 |
| 2001-05-24 | 865.53 |
| 2001-05-25 | 864.54 |
| 2001-05-28 | . |
| 2001-05-29 | 851.70 |
| 2001-05-30 | 846.34 |
| 2001-05-31 | 837.53 |
| 2001-06-01 | 840.00 |
| 2001-06-04 | 841.92 |
| 2001-06-05 | 855.47 |
| 2001-06-06 | 842.84 |
| 2001-06-07 | 844.62 |
| 2001-06-08 | 839.89 |
| 2001-06-11 | 833.67 |
| 2001-06-12 | 822.35 |
| 2001-06-13 | 831.21 |
| 2001-06-14 | 820.78 |
| 2001-06-15 | 820.74 |
| 2001-06-18 | 815.84 |
| 2001-06-19 | 825.76 |
| 2001-06-20 | 807.78 |
| 2001-06-21 | 813.67 |
| 2001-06-22 | 823.37 |
| 2001-06-25 | 827.79 |
| 2001-06-26 | 811.69 |
| 2001-06-27 | 806.06 |
| 2001-06-28 | 809.78 |
| 2001-06-29 | 809.21 |
| 2001-07-02 | 819.46 |
| 2001-07-03 | 814.72 |
| 2001-07-04 | . |
| 2001-07-05 | 790.92 |
| 2001-07-06 | 774.92 |
| 2001-07-09 | 779.28 |
| 2001-07-10 | 780.71 |
| 2001-07-11 | 767.03 |
| 2001-07-12 | 782.08 |
| 2001-07-13 | 784.38 |
| 2001-07-16 | 790.38 |
| 2001-07-17 | 776.91 |
| 2001-07-18 | 787.47 |
| 2001-07-19 | 800.47 |
| 2001-07-20 | 799.19 |
| 2001-07-23 | 798.75 |
| 2001-07-24 | 788.25 |
| 2001-07-25 | 782.52 |
| 2001-07-26 | 783.24 |
| 2001-07-27 | 789.76 |
| 2001-07-30 | 799.09 |
| 2001-07-31 | 801.67 |
| 2001-08-01 | 809.57 |
| 2001-08-02 | 814.69 |
| 2001-08-03 | 808.33 |
| 2001-08-06 | 803.77 |
| 2001-08-07 | 804.88 |
| 2001-08-08 | 805.19 |
| 2001-08-09 | 799.74 |
| 2001-08-10 | 792.93 |
| 2001-08-13 | 791.68 |
| 2001-08-14 | 820.16 |
| 2001-08-15 | 835.91 |
| 2001-08-16 | 826.96 |
| 2001-08-17 | 821.62 |
| 2001-08-20 | 817.71 |
| 2001-08-21 | 823.63 |
| 2001-08-22 | 819.87 |
| 2001-08-23 | 803.83 |
| 2001-08-24 | 823.08 |
| 2001-08-27 | 826.76 |
| 2001-08-28 | 810.33 |
| 2001-08-29 | 804.25 |
| 2001-08-30 | 795.57 |
| 2001-08-31 | 800.06 |
| 2001-09-03 | . |
| 2001-09-04 | 778.73 |
| 2001-09-05 | 771.22 |
| 2001-09-06 | 746.77 |
| 2001-09-07 | 733.20 |
| 2001-09-10 | 713.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 679.28 |
| 2001-09-18 | 672.74 |
| 2001-09-19 | 662.42 |
| 2001-09-20 | 622.66 |
| 2001-09-21 | 592.20 |
| 2001-09-24 | 631.93 |
| 2001-09-25 | 656.03 |
| 2001-09-26 | 666.93 |
| 2001-09-27 | 676.19 |
| 2001-09-28 | 703.14 |
| 2001-10-01 | 689.84 |
| 2001-10-02 | 677.16 |
| 2001-10-03 | 680.43 |
| 2001-10-04 | 695.19 |
| 2001-10-05 | 690.91 |
| 2001-10-08 | 687.84 |
| 2001-10-09 | 682.97 |
| 2001-10-10 | 685.50 |
| 2001-10-11 | 700.11 |
| 2001-10-12 | 698.63 |
| 2001-10-15 | 690.58 |
| 2001-10-16 | 701.81 |
| 2001-10-17 | 712.77 |
| 2001-10-18 | 713.04 |
| 2001-10-19 | 698.70 |
| 2001-10-22 | 707.37 |
| 2001-10-23 | 728.38 |
| 2001-10-24 | 735.43 |
| 2001-10-25 | 729.47 |
| 2001-10-26 | 741.07 |
| 2001-10-29 | 743.80 |
| 2001-10-30 | 725.74 |
| 2001-10-31 | 727.03 |
| 2001-11-01 | 731.32 |
| 2001-11-02 | 738.05 |
| 2001-11-05 | 749.95 |
| 2001-11-06 | 753.00 |
| 2001-11-07 | 762.22 |
| 2001-11-08 | 785.73 |
| 2001-11-09 | 777.84 |
| 2001-11-12 | 760.97 |
| 2001-11-13 | 768.41 |
| 2001-11-14 | 774.11 |
| 2001-11-15 | 790.62 |
| 2001-11-16 | 799.20 |
| 2001-11-19 | 804.17 |
| 2001-11-20 | 790.96 |
| 2001-11-21 | 783.08 |
| 2001-11-22 | . |
| 2001-11-23 | 778.76 |
| 2001-11-26 | 784.65 |
| 2001-11-27 | 786.00 |
| 2001-11-28 | 776.83 |
| 2001-11-29 | 769.74 |
| 2001-11-30 | 766.54 |
| 2001-12-03 | 764.40 |
| 2001-12-04 | 779.54 |
| 2001-12-05 | 797.53 |
| 2001-12-06 | 810.65 |
| 2001-12-07 | 807.89 |
| 2001-12-10 | 798.64 |
| 2001-12-11 | 793.81 |
| 2001-12-12 | 796.82 |
| 2001-12-13 | 792.22 |
| 2001-12-14 | 788.55 |
| 2001-12-17 | 807.64 |
| 2001-12-18 | 794.91 |
| 2001-12-19 | 784.28 |
| 2001-12-20 | 792.31 |
| 2001-12-21 | 785.89 |
| 2001-12-24 | 768.99 |
| 2001-12-25 | . |
| 2001-12-26 | 768.85 |
| 2001-12-27 | 781.34 |
| 2001-12-28 | 774.68 |
| 2001-12-31 | 783.31 |
| 2002-01-01 | . |
| 2002-01-02 | 791.13 |
| 2002-01-03 | 796.92 |
| 2002-01-04 | 796.69 |
| 2002-01-07 | 799.45 |
| 2002-01-08 | 783.67 |
| 2002-01-09 | 785.36 |
| 2002-01-10 | 785.72 |
| 2002-01-11 | 789.84 |
| 2002-01-14 | 769.12 |
| 2002-01-15 | 761.02 |
| 2002-01-16 | 754.92 |
| 2002-01-17 | 765.28 |
| 2002-01-18 | 757.84 |
| 2002-01-21 | . |
| 2002-01-22 | 749.64 |
| 2002-01-23 | 748.40 |
| 2002-01-24 | 754.28 |
| 2002-01-25 | 741.64 |
| 2002-01-28 | 741.81 |
| 2002-01-29 | 724.34 |
| 2002-01-30 | 703.97 |
| 2002-01-31 | 700.27 |
| 2002-02-01 | 693.36 |
| 2002-02-04 | 679.59 |
| 2002-02-05 | 671.90 |
| 2002-02-06 | 660.83 |
| 2002-02-07 | 683.10 |
| 2002-02-08 | 691.36 |
| 2002-02-11 | 691.92 |
| 2002-02-12 | 678.81 |
| 2002-02-13 | 686.50 |
| 2002-02-14 | 706.52 |
| 2002-02-15 | 707.71 |
| 2002-02-18 | . |
| 2002-02-19 | 681.40 |
| 2002-02-20 | 667.89 |
| 2002-02-21 | 670.08 |
| 2002-02-22 | 665.01 |
| 2002-02-25 | 670.41 |
| 2002-02-26 | 664.31 |
| 2002-02-27 | 673.71 |
| 2002-02-28 | 676.50 |
| 2002-03-01 | 677.68 |
| 2002-03-04 | 704.37 |
| 2002-03-05 | 706.73 |
| 2002-03-06 | 714.20 |
| 2002-03-07 | 732.14 |
| 2002-03-08 | 740.34 |
| 2002-03-11 | 730.79 |
| 2002-03-12 | 715.78 |
| 2002-03-13 | 717.46 |
| 2002-03-14 | 730.00 |
| 2002-03-15 | 737.86 |
| 2002-03-18 | 745.89 |
| 2002-03-19 | 745.57 |
| 2002-03-20 | 742.29 |
| 2002-03-21 | 737.65 |
| 2002-03-22 | 736.28 |
| 2002-03-25 | 731.56 |
| 2002-03-26 | 735.11 |
| 2002-03-27 | 729.87 |
| 2002-03-28 | 731.11 |
| 2002-03-29 | . |
| 2002-04-01 | 739.55 |
| 2002-04-02 | 742.56 |
| 2002-04-03 | 748.22 |
| 2002-04-04 | 746.85 |
| 2002-04-05 | 741.55 |
| 2002-04-08 | 726.67 |
| 2002-04-09 | 734.35 |
| 2002-04-10 | 740.59 |
| 2002-04-11 | 740.87 |
| 2002-04-12 | 729.37 |
| 2002-04-15 | 728.63 |
| 2002-04-16 | 741.14 |
| 2002-04-17 | 749.21 |
| 2002-04-18 | 747.71 |
| 2002-04-19 | 746.94 |
| 2002-04-22 | 748.70 |
| 2002-04-23 | 746.94 |
| 2002-04-24 | 743.39 |
| 2002-04-25 | 731.27 |
| 2002-04-26 | 718.82 |
| 2002-04-29 | 727.53 |
| 2002-04-30 | 728.19 |
| 2002-05-01 | 735.23 |
| 2002-05-02 | 727.79 |
| 2002-05-03 | 739.28 |
| 2002-05-06 | 737.72 |
| 2002-05-07 | 720.02 |
| 2002-05-08 | 741.38 |
| 2002-05-09 | 742.59 |
| 2002-05-10 | 737.50 |
| 2002-05-13 | 740.17 |
| 2002-05-14 | 748.31 |
| 2002-05-15 | 759.75 |
| 2002-05-16 | 763.79 |
| 2002-05-17 | 770.78 |
| 2002-05-20 | 768.19 |
| 2002-05-21 | 766.44 |
| 2002-05-22 | 763.67 |
| 2002-05-23 | 754.31 |
| 2002-05-24 | 755.03 |
| 2002-05-27 | . |
| 2002-05-28 | 758.15 |
| 2002-05-29 | 760.26 |
| 2002-05-30 | 759.65 |
| 2002-05-31 | 761.17 |
| 2002-06-03 | 760.09 |
| 2002-06-04 | 746.33 |
| 2002-06-05 | 741.92 |
| 2002-06-06 | 742.30 |
| 2002-06-07 | 727.49 |
| 2002-06-10 | 725.16 |
| 2002-06-11 | 732.73 |
| 2002-06-12 | 715.76 |
| 2002-06-13 | 702.23 |
| 2002-06-14 | 693.22 |
| 2002-06-17 | 707.79 |
| 2002-06-18 | 692.54 |
| 2002-06-19 | 682.15 |
| 2002-06-20 | 662.01 |
| 2002-06-21 | 673.15 |
| 2002-06-24 | 640.33 |
| 2002-06-25 | 663.99 |
| 2002-06-26 | 654.48 |
| 2002-06-27 | 663.66 |
| 2002-06-28 | 703.21 |
| 2002-07-01 | 703.96 |
| 2002-07-02 | 682.48 |
| 2002-07-03 | 660.39 |
| 2002-07-04 | . |
| 2002-07-05 | 691.63 |
| 2002-07-08 | 701.96 |
| 2002-07-09 | 696.36 |
| 2002-07-10 | 663.59 |
| 2002-07-11 | 623.44 |
| 2002-07-12 | 630.20 |
| 2002-07-15 | 599.18 |
| 2002-07-16 | 599.41 |
| 2002-07-17 | 623.47 |
| 2002-07-18 | 625.76 |
| 2002-07-19 | 594.39 |
| 2002-07-22 | 539.89 |
| 2002-07-23 | 512.85 |
| 2002-07-24 | 501.87 |
| 2002-07-25 | 547.07 |
| 2002-07-26 | 553.18 |
| 2002-07-29 | 586.12 |
| 2002-07-30 | 583.03 |
| 2002-07-31 | 574.36 |
| 2002-08-01 | 557.01 |
| 2002-08-02 | 541.01 |
| 2002-08-05 | 512.43 |
| 2002-08-06 | 535.50 |
| 2002-08-07 | 522.07 |
| 2002-08-08 | 544.59 |
| 2002-08-09 | 562.27 |
| 2002-08-12 | 552.64 |
| 2002-08-13 | 563.78 |
| 2002-08-14 | 565.03 |
| 2002-08-15 | 581.63 |
| 2002-08-16 | 588.70 |
| 2002-08-19 | 609.88 |
| 2002-08-20 | 602.60 |
| 2002-08-21 | 617.42 |
| 2002-08-22 | 619.47 |
| 2002-08-23 | 607.89 |
| 2002-08-26 | 600.87 |
| 2002-08-27 | 619.97 |
| 2002-08-28 | 589.02 |
| 2002-08-29 | 565.83 |
| 2002-08-30 | 567.57 |
| 2002-09-02 | . |
| 2002-09-03 | 540.06 |
| 2002-09-04 | 535.90 |
| 2002-09-05 | 531.97 |
| 2002-09-06 | 551.37 |
| 2002-09-09 | 542.08 |
| 2002-09-10 | 550.90 |
| 2002-09-11 | 564.49 |
| 2002-09-12 | 541.69 |
| 2002-09-13 | 522.85 |
| 2002-09-16 | 520.76 |
| 2002-09-17 | 510.75 |
| 2002-09-18 | 487.88 |
| 2002-09-19 | 480.16 |
| 2002-09-20 | 477.38 |
| 2002-09-23 | 449.08 |
| 2002-09-24 | 456.11 |
| 2002-09-25 | 465.56 |
| 2002-09-26 | 492.37 |
| 2002-09-27 | 497.52 |
| 2002-09-30 | 486.65 |
| 2002-10-01 | 476.74 |
| 2002-10-02 | 489.24 |
| 2002-10-03 | 467.51 |
| 2002-10-04 | 433.22 |
| 2002-10-07 | 416.03 |
| 2002-10-08 | 406.81 |
| 2002-10-09 | 412.23 |
| 2002-10-10 | 431.25 |
| 2002-10-11 | 471.36 |
| 2002-10-14 | 466.83 |
| 2002-10-15 | 510.19 |
| 2002-10-16 | 502.44 |
| 2002-10-17 | 519.26 |
| 2002-10-18 | 519.76 |
| 2002-10-21 | 520.10 |
| 2002-10-22 | 517.27 |
| 2002-10-23 | 495.87 |
| 2002-10-24 | 518.14 |
| 2002-10-25 | 520.23 |
| 2002-10-28 | 528.63 |
| 2002-10-29 | 507.67 |
| 2002-10-30 | 531.39 |
| 2002-10-31 | 549.00 |
| 2002-11-01 | 546.53 |
| 2002-11-04 | 572.42 |
| 2002-11-05 | 582.30 |
| 2002-11-06 | 567.97 |
| 2002-11-07 | 556.17 |
| 2002-11-08 | 551.13 |
| 2002-11-11 | 535.28 |
| 2002-11-12 | 544.19 |
| 2002-11-13 | 538.31 |
| 2002-11-14 | 556.72 |
| 2002-11-15 | 568.66 |
| 2002-11-18 | 574.85 |
| 2002-11-19 | 572.23 |
| 2002-11-20 | 572.94 |
| 2002-11-21 | 595.89 |
| 2002-11-22 | 605.51 |
| 2002-11-25 | 602.46 |
| 2002-11-26 | 586.09 |
| 2002-11-27 | 599.36 |
| 2002-11-28 | . |
| 2002-11-29 | 604.69 |
| 2002-12-02 | 611.21 |
| 2002-12-03 | 594.57 |
| 2002-12-04 | 585.75 |
| 2002-12-05 | 581.42 |
| 2002-12-06 | 581.67 |
| 2002-12-09 | 564.44 |
| 2002-12-10 | 572.84 |
| 2002-12-11 | 577.87 |
| 2002-12-12 | 573.45 |
| 2002-12-13 | 572.61 |
| 2002-12-16 | 585.69 |
| 2002-12-17 | 586.48 |
| 2002-12-18 | 575.83 |
| 2002-12-19 | 569.05 |
| 2002-12-20 | 570.35 |
| 2002-12-23 | 566.33 |
| 2002-12-24 | 570.31 |
| 2002-12-25 | . |
| 2002-12-26 | 571.20 |
| 2002-12-27 | 551.21 |
| 2002-12-30 | 559.54 |
| 2002-12-31 | 563.55 |
| 2003-01-01 | . |
| 2003-01-02 | 556.11 |
| 2003-01-03 | 597.57 |
| 2003-01-06 | 604.77 |
| 2003-01-07 | 597.38 |
| 2003-01-08 | 587.08 |
| 2003-01-09 | 593.25 |
| 2003-01-10 | 598.38 |
| 2003-01-13 | 611.22 |
| 2003-01-14 | 626.94 |
| 2003-01-15 | 613.12 |
| 2003-01-16 | 604.37 |
| 2003-01-17 | 594.82 |
| 2003-01-20 | . |
| 2003-01-21 | 578.38 |
| 2003-01-22 | 555.38 |
| 2003-01-23 | 559.39 |
| 2003-01-24 | 550.07 |
| 2003-01-27 | 530.92 |
| 2003-01-28 | 529.00 |
| 2003-01-29 | 527.42 |
| 2003-01-30 | 532.66 |
| 2003-01-31 | 524.42 |
| 2003-02-03 | 537.90 |
| 2003-02-04 | 523.84 |
| 2003-02-05 | 532.47 |
| 2003-02-06 | 514.72 |
| 2003-02-07 | 504.76 |
| 2003-02-10 | 488.32 |
| 2003-02-11 | 504.85 |
| 2003-02-12 | 498.67 |
| 2003-02-13 | 504.83 |
| 2003-02-14 | 522.11 |
| 2003-02-17 | . |
| 2003-02-18 | 525.42 |
| 2003-02-19 | 512.88 |
| 2003-02-20 | 516.73 |
| 2003-02-21 | 514.06 |
| 2003-02-24 | 501.21 |
| 2003-02-25 | 485.52 |
| 2003-02-26 | 467.69 |
| 2003-02-27 | 479.77 |
| 2003-02-28 | 484.19 |
| 2003-03-03 | 494.06 |
| 2003-03-04 | 474.81 |
| 2003-03-05 | 467.53 |
| 2003-03-06 | 467.13 |
| 2003-03-07 | 455.48 |
| 2003-03-10 | 426.18 |
| 2003-03-11 | 430.70 |
| 2003-03-12 | 409.31 |
| 2003-03-13 | 433.62 |
| 2003-03-14 | 473.28 |
| 2003-03-17 | 490.03 |
| 2003-03-18 | 486.76 |
| 2003-03-19 | 490.68 |
| 2003-03-20 | 482.21 |
| 2003-03-21 | 503.06 |
| 2003-03-24 | 483.46 |
| 2003-03-25 | 484.72 |
| 2003-03-26 | 480.18 |
| 2003-03-27 | 476.23 |
| 2003-03-28 | 485.55 |
| 2003-03-31 | 472.76 |
| 2003-04-01 | 478.75 |
| 2003-04-02 | 494.62 |
| 2003-04-03 | 502.45 |
| 2003-04-04 | 508.45 |
| 2003-04-07 | 525.22 |
| 2003-04-08 | 521.18 |
| 2003-04-09 | 521.82 |
| 2003-04-10 | 518.01 |
| 2003-04-11 | 528.17 |
| 2003-04-14 | 541.57 |
| 2003-04-15 | 556.85 |
| 2003-04-16 | 554.35 |
| 2003-04-17 | 560.61 |
| 2003-04-18 | . |
| 2003-04-21 | 555.14 |
| 2003-04-22 | 567.93 |
| 2003-04-23 | 582.18 |
| 2003-04-24 | 570.97 |
| 2003-04-25 | 566.42 |
| 2003-04-28 | 575.55 |
| 2003-04-29 | 573.27 |
| 2003-04-30 | 580.37 |
| 2003-05-01 | 587.19 |
| 2003-05-02 | 582.78 |
| 2003-05-05 | 589.35 |
| 2003-05-06 | 606.17 |
| 2003-05-07 | 610.67 |
| 2003-05-08 | 599.11 |
| 2003-05-09 | 598.05 |
| 2003-05-12 | 597.73 |
| 2003-05-13 | 612.96 |
| 2003-05-14 | 615.95 |
| 2003-05-15 | 626.59 |
| 2003-05-16 | 640.20 |
| 2003-05-19 | 623.07 |
| 2003-05-20 | 620.27 |
| 2003-05-21 | 610.57 |
| 2003-05-22 | 635.07 |
| 2003-05-23 | 639.74 |
| 2003-05-26 | . |
| 2003-05-27 | 640.50 |
| 2003-05-28 | 650.99 |
| 2003-05-29 | 654.89 |
| 2003-05-30 | 647.29 |
| 2003-06-02 | 668.26 |
| 2003-06-03 | 658.94 |
| 2003-06-04 | 667.40 |
| 2003-06-05 | 671.74 |
| 2003-06-06 | 675.09 |
| 2003-06-09 | 681.89 |
| 2003-06-10 | 680.55 |
| 2003-06-11 | 695.96 |
| 2003-06-12 | 693.16 |
| 2003-06-13 | 679.45 |
| 2003-06-16 | 696.26 |
| 2003-06-17 | 694.31 |
| 2003-06-18 | 683.45 |
| 2003-06-19 | 660.57 |
| 2003-06-20 | 664.28 |
| 2003-06-23 | 650.58 |
| 2003-06-24 | 651.04 |
| 2003-06-25 | 655.95 |
| 2003-06-26 | 644.54 |
| 2003-06-27 | 647.05 |
| 2003-06-30 | 639.07 |
| 2003-07-01 | 630.92 |
| 2003-07-02 | 644.08 |
| 2003-07-03 | 656.57 |
| 2003-07-04 | . |
| 2003-07-07 | 660.88 |
| 2003-07-08 | 655.59 |
| 2003-07-09 | 652.39 |
| 2003-07-10 | 650.19 |
| 2003-07-11 | 656.98 |
| 2003-07-14 | 671.18 |
| 2003-07-15 | 673.13 |
| 2003-07-16 | 679.17 |
| 2003-07-17 | 669.75 |
| 2003-07-18 | 674.68 |
| 2003-07-21 | 676.22 |
| 2003-07-22 | 672.38 |
| 2003-07-23 | 673.51 |
| 2003-07-24 | 681.66 |
| 2003-07-25 | 686.93 |
| 2003-07-28 | 696.09 |
| 2003-07-29 | 700.15 |
| 2003-07-30 | 695.28 |
| 2003-07-31 | 697.26 |
| 2003-08-01 | 696.44 |
| 2003-08-04 | 695.20 |
| 2003-08-05 | 708.34 |
| 2003-08-06 | 698.18 |
| 2003-08-07 | 696.08 |
| 2003-08-08 | 696.79 |
| 2003-08-11 | 695.15 |
| 2003-08-12 | 700.95 |
| 2003-08-13 | 696.55 |
| 2003-08-14 | 697.86 |
| 2003-08-15 | 706.94 |
| 2003-08-18 | 701.62 |
| 2003-08-19 | 701.56 |
| 2003-08-20 | 697.06 |
| 2003-08-21 | 688.90 |
| 2003-08-22 | 679.54 |
| 2003-08-25 | 670.38 |
| 2003-08-26 | 667.80 |
| 2003-08-27 | 672.23 |
| 2003-08-28 | 678.65 |
| 2003-08-29 | 672.48 |
| 2003-09-01 | . |
| 2003-09-02 | 678.75 |
| 2003-09-03 | 699.54 |
| 2003-09-04 | 701.82 |
| 2003-09-05 | 708.09 |
| 2003-09-08 | 714.88 |
| 2003-09-09 | 709.42 |
| 2003-09-10 | 703.34 |
| 2003-09-11 | 700.30 |
| 2003-09-12 | 705.84 |
| 2003-09-15 | 705.06 |
| 2003-09-16 | 703.66 |
| 2003-09-17 | 717.88 |
| 2003-09-18 | 724.07 |
| 2003-09-19 | 726.51 |
| 2003-09-22 | 717.05 |
| 2003-09-23 | 707.82 |
| 2003-09-24 | 708.30 |
| 2003-09-25 | 700.94 |
| 2003-09-26 | 697.39 |
| 2003-09-29 | 699.35 |
| 2003-09-30 | 693.73 |
| 2003-10-01 | 702.57 |
| 2003-10-02 | 704.91 |
| 2003-10-03 | 721.90 |
| 2003-10-06 | 718.02 |
| 2003-10-07 | 718.47 |
| 2003-10-08 | 724.51 |
| 2003-10-09 | 730.71 |
| 2003-10-10 | 733.98 |
| 2003-10-13 | 738.94 |
| 2003-10-14 | 744.40 |
| 2003-10-15 | 742.09 |
| 2003-10-16 | 746.51 |
| 2003-10-17 | 733.94 |
| 2003-10-20 | 741.87 |
| 2003-10-21 | 742.62 |
| 2003-10-22 | 739.58 |
| 2003-10-23 | 731.12 |
| 2003-10-24 | 732.12 |
| 2003-10-27 | 734.38 |
| 2003-10-28 | 733.30 |
| 2003-10-29 | 737.22 |
| 2003-10-30 | 749.73 |
| 2003-10-31 | 744.52 |
| 2003-11-03 | 749.93 |
| 2003-11-04 | 736.94 |
| 2003-11-05 | 723.00 |
| 2003-11-06 | 719.74 |
| 2003-11-07 | 731.11 |
| 2003-11-10 | 721.52 |
| 2003-11-11 | 730.69 |
| 2003-11-12 | 737.40 |
| 2003-11-13 | 741.87 |
| 2003-11-14 | 748.11 |
| 2003-11-17 | 738.11 |
| 2003-11-18 | 739.19 |
| 2003-11-19 | 732.69 |
| 2003-11-20 | 729.17 |
| 2003-11-21 | 732.26 |
| 2003-11-24 | 734.18 |
| 2003-11-25 | 737.01 |
| 2003-11-26 | 750.02 |
| 2003-11-27 | . |
| 2003-11-28 | 752.55 |
| 2003-12-01 | 762.54 |
| 2003-12-02 | 773.70 |
| 2003-12-03 | 785.24 |
| 2003-12-04 | 778.29 |
| 2003-12-05 | 775.85 |
| 2003-12-08 | 784.10 |
| 2003-12-09 | 782.49 |
| 2003-12-10 | 775.83 |
| 2003-12-11 | 776.03 |
| 2003-12-12 | 785.68 |
| 2003-12-15 | 791.02 |
| 2003-12-16 | 786.15 |
| 2003-12-17 | 781.85 |
| 2003-12-18 | 787.01 |
| 2003-12-19 | 787.62 |
| 2003-12-22 | 785.97 |
| 2003-12-23 | 788.92 |
| 2003-12-24 | 794.11 |
| 2003-12-25 | . |
| 2003-12-26 | 792.58 |
| 2003-12-29 | 796.43 |
| 2003-12-30 | 806.53 |
| 2003-12-31 | 811.78 |
| 2004-01-01 | . |
| 2004-01-02 | 810.07 |
| 2004-01-05 | 823.65 |
| 2004-01-06 | 831.20 |
| 2004-01-07 | 827.27 |
| 2004-01-08 | 836.43 |
| 2004-01-09 | 841.56 |
| 2004-01-12 | 834.25 |
| 2004-01-13 | 841.32 |
| 2004-01-14 | 844.39 |
| 2004-01-15 | 844.23 |
| 2004-01-16 | 839.68 |
| 2004-01-19 | . |
| 2004-01-20 | 842.71 |
| 2004-01-21 | 848.68 |
| 2004-01-22 | 858.08 |
| 2004-01-23 | 868.79 |
| 2004-01-26 | 858.53 |
| 2004-01-27 | 867.43 |
| 2004-01-28 | 867.07 |
| 2004-01-29 | 843.08 |
| 2004-01-30 | 845.78 |
| 2004-02-02 | 852.93 |
| 2004-02-03 | 856.52 |
| 2004-02-04 | 852.27 |
| 2004-02-05 | 851.27 |
| 2004-02-06 | 869.42 |
| 2004-02-09 | 881.95 |
| 2004-02-10 | 892.70 |
| 2004-02-11 | 889.80 |
| 2004-02-12 | 892.61 |
| 2004-02-13 | 885.66 |
| 2004-02-16 | . |
| 2004-02-17 | 901.04 |
| 2004-02-18 | 896.93 |
| 2004-02-19 | 897.85 |
| 2004-02-20 | 889.07 |
| 2004-02-23 | 891.58 |
| 2004-02-24 | 883.69 |
| 2004-02-25 | 872.49 |
| 2004-02-26 | 863.49 |
| 2004-02-27 | 859.47 |
| 2004-03-01 | 862.33 |
| 2004-03-02 | 865.27 |
| 2004-03-03 | 855.81 |
| 2004-03-04 | 877.93 |
| 2004-03-05 | 892.36 |
| 2004-03-08 | 883.75 |
| 2004-03-09 | 879.29 |
| 2004-03-10 | 866.02 |
| 2004-03-11 | 844.19 |
| 2004-03-12 | 840.11 |
| 2004-03-15 | 828.90 |
| 2004-03-16 | 845.72 |
| 2004-03-17 | 848.30 |
| 2004-03-18 | 849.24 |
| 2004-03-19 | 845.21 |
| 2004-03-22 | 827.16 |
| 2004-03-23 | 831.35 |
| 2004-03-24 | 819.09 |
| 2004-03-25 | 831.39 |
| 2004-03-26 | 826.31 |
| 2004-03-29 | 837.14 |
| 2004-03-30 | 832.75 |
| 2004-03-31 | 839.57 |
| 2004-04-01 | 862.20 |
| 2004-04-02 | 857.41 |
| 2004-04-05 | 849.55 |
| 2004-04-06 | 849.96 |
| 2004-04-07 | 861.90 |
| 2004-04-08 | 857.91 |
| 2004-04-09 | . |
| 2004-04-12 | 856.74 |
| 2004-04-13 | 849.11 |
| 2004-04-14 | 836.39 |
| 2004-04-15 | 824.90 |
| 2004-04-16 | 835.46 |
| 2004-04-19 | 835.22 |
| 2004-04-20 | 832.33 |
| 2004-04-21 | 817.80 |
| 2004-04-22 | 819.11 |
| 2004-04-23 | 821.03 |
| 2004-04-26 | 818.89 |
| 2004-04-27 | 830.03 |
| 2004-04-28 | 819.28 |
| 2004-04-29 | 822.28 |
| 2004-04-30 | 828.82 |
| 2004-05-03 | 836.79 |
| 2004-05-04 | 844.75 |
| 2004-05-05 | 860.55 |
| 2004-05-06 | 844.35 |
| 2004-05-07 | 829.40 |
| 2004-05-10 | 799.22 |
| 2004-05-11 | 808.85 |
| 2004-05-12 | 804.04 |
| 2004-05-13 | 812.13 |
| 2004-05-14 | 805.29 |
| 2004-05-17 | 799.69 |
| 2004-05-18 | 801.03 |
| 2004-05-19 | 823.57 |
| 2004-05-20 | 815.58 |
| 2004-05-21 | 816.26 |
| 2004-05-24 | 819.37 |
| 2004-05-25 | 823.33 |
| 2004-05-26 | 822.42 |
| 2004-05-27 | 843.77 |
| 2004-05-28 | 825.16 |
| 2004-05-31 | . |
| 2004-06-01 | 821.24 |
| 2004-06-02 | 830.52 |
| 2004-06-03 | 833.88 |
| 2004-06-04 | 841.52 |
| 2004-06-07 | 858.82 |
| 2004-06-08 | 856.45 |
| 2004-06-09 | 843.00 |
| 2004-06-10 | 845.23 |
| 2004-06-11 | . |
| 2004-06-14 | 833.51 |
| 2004-06-15 | 835.86 |
| 2004-06-16 | 835.37 |
| 2004-06-17 | 843.27 |
| 2004-06-18 | 847.07 |
| 2004-06-21 | 845.01 |
| 2004-06-22 | 829.11 |
| 2004-06-23 | 823.36 |
| 2004-06-24 | 837.31 |
| 2004-06-25 | 836.46 |
| 2004-06-28 | 847.84 |
| 2004-06-29 | 834.65 |
| 2004-06-30 | 831.87 |
| 2004-07-01 | 828.08 |
| 2004-07-02 | 836.55 |
| 2004-07-05 | . |
| 2004-07-06 | 822.53 |
| 2004-07-07 | 827.00 |
| 2004-07-08 | 829.80 |
| 2004-07-09 | 827.02 |
| 2004-07-12 | 824.50 |
| 2004-07-13 | 814.35 |
| 2004-07-14 | 815.10 |
| 2004-07-15 | 790.63 |
| 2004-07-16 | 797.76 |
| 2004-07-19 | 794.34 |
| 2004-07-20 | 787.96 |
| 2004-07-21 | 786.29 |
| 2004-07-22 | 777.11 |
| 2004-07-23 | 765.33 |
| 2004-07-26 | 765.06 |
| 2004-07-27 | 768.23 |
| 2004-07-28 | 774.07 |
| 2004-07-29 | 782.20 |
| 2004-07-30 | 773.03 |
| 2004-08-02 | 771.94 |
| 2004-08-03 | 777.59 |
| 2004-08-04 | 754.85 |
| 2004-08-05 | 756.99 |
| 2004-08-06 | 753.55 |
| 2004-08-09 | 746.97 |
| 2004-08-10 | 754.25 |
| 2004-08-11 | 746.35 |
| 2004-08-12 | 743.67 |
| 2004-08-13 | 751.81 |
| 2004-08-16 | 761.86 |
| 2004-08-17 | 766.39 |
| 2004-08-18 | 764.69 |
| 2004-08-19 | 774.03 |
| 2004-08-20 | 768.71 |
| 2004-08-23 | 771.06 |
| 2004-08-24 | 768.33 |
| 2004-08-25 | 761.71 |
| 2004-08-26 | 771.79 |
| 2004-08-27 | 769.49 |
| 2004-08-30 | 767.11 |
| 2004-08-31 | 763.65 |
| 2004-09-01 | 770.30 |
| 2004-09-02 | 774.00 |
| 2004-09-03 | 780.22 |
| 2004-09-06 | . |
| 2004-09-07 | 793.30 |
| 2004-09-08 | 795.67 |
| 2004-09-09 | 791.32 |
| 2004-09-10 | 801.19 |
| 2004-09-13 | 804.85 |
| 2004-09-14 | 801.91 |
| 2004-09-15 | 794.80 |
| 2004-09-16 | 792.08 |
| 2004-09-17 | 795.67 |
| 2004-09-20 | 789.87 |
| 2004-09-21 | 811.80 |
| 2004-09-22 | 803.65 |
| 2004-09-23 | 795.06 |
| 2004-09-24 | 789.97 |
| 2004-09-27 | 782.02 |
| 2004-09-28 | 788.88 |
| 2004-09-29 | 793.99 |
| 2004-09-30 | 793.04 |
| 2004-10-01 | 805.27 |
| 2004-10-04 | 804.16 |
| 2004-10-05 | 809.61 |
| 2004-10-06 | 810.44 |
| 2004-10-07 | 811.51 |
| 2004-10-08 | 815.56 |
| 2004-10-11 | 810.76 |
| 2004-10-12 | 798.78 |
| 2004-10-13 | 803.66 |
| 2004-10-14 | 804.27 |
| 2004-10-15 | 802.18 |
| 2004-10-18 | 800.69 |
| 2004-10-19 | 802.50 |
| 2004-10-20 | 798.89 |
| 2004-10-21 | 804.14 |
| 2004-10-22 | 804.66 |
| 2004-10-25 | 802.22 |
| 2004-10-26 | 809.62 |
| 2004-10-27 | 816.83 |
| 2004-10-28 | 829.26 |
| 2004-10-29 | 820.87 |
| 2004-11-01 | 830.20 |
| 2004-11-02 | 840.72 |
| 2004-11-03 | 855.62 |
| 2004-11-04 | 862.85 |
| 2004-11-05 | 881.36 |
| 2004-11-08 | 886.70 |
| 2004-11-09 | 882.67 |
| 2004-11-10 | 885.16 |
| 2004-11-11 | 895.01 |
| 2004-11-12 | 904.75 |
| 2004-11-15 | 902.08 |
| 2004-11-16 | 901.85 |
| 2004-11-17 | 917.77 |
| 2004-11-18 | 914.64 |
| 2004-11-19 | 919.05 |
| 2004-11-22 | 909.66 |
| 2004-11-23 | 908.38 |
| 2004-11-24 | 912.66 |
| 2004-11-25 | . |
| 2004-11-26 | 927.40 |
| 2004-11-29 | 921.92 |
| 2004-11-30 | 914.86 |
| 2004-12-01 | 921.45 |
| 2004-12-02 | 924.06 |
| 2004-12-03 | 936.13 |
| 2004-12-06 | 932.98 |
| 2004-12-07 | 943.42 |
| 2004-12-08 | 930.37 |
| 2004-12-09 | 926.64 |
| 2004-12-10 | 929.70 |
| 2004-12-13 | 943.00 |
| 2004-12-14 | 949.18 |
| 2004-12-15 | 962.20 |
| 2004-12-16 | 951.91 |
| 2004-12-17 | 940.06 |
| 2004-12-20 | 957.29 |
| 2004-12-21 | 946.77 |
| 2004-12-22 | 960.43 |
| 2004-12-23 | 969.89 |
| 2004-12-24 | . |
| 2004-12-27 | 971.65 |
| 2004-12-28 | 967.84 |
| 2004-12-29 | 966.89 |
| 2004-12-30 | 968.43 |
| 2004-12-31 | 965.23 |
| 2005-01-03 | 973.67 |
| 2005-01-04 | 961.36 |
| 2005-01-05 | 953.06 |
| 2005-01-06 | 950.31 |
| 2005-01-07 | 937.57 |
| 2005-01-10 | 943.24 |
| 2005-01-11 | 942.42 |
| 2005-01-12 | 939.67 |
| 2005-01-13 | 929.50 |
| 2005-01-14 | 927.64 |
| 2005-01-17 | . |
| 2005-01-18 | 935.41 |
| 2005-01-19 | 942.77 |
| 2005-01-20 | 933.17 |
| 2005-01-21 | 934.63 |
| 2005-01-24 | 936.58 |
| 2005-01-25 | 932.53 |
| 2005-01-26 | 940.38 |
| 2005-01-27 | 940.05 |
#2005-01-28| 934.11
#2005-01-31| 940.38
#2005-02-01| 942.29
#2005-02-02| 952.75
#2005-02-03| 944.28
#2005-02-04| 953.65
#2005-02-07| 948.73
#2005-02-08| 955.89
#2005-02-09| 954.61
#2005-02-10| 965.00
#2005-02-11| 977.12
#2005-02-14| 985.31
#2005-02-15| 989.11
#2005-02-16| 978.56
#2005-02-17| 997.47
#2005-02-18| 998.80
#2005-02-21| .
#2005-02-22| 998.81
#2005-02-23| 998.49
#2005-02-24|1001.87
#2005-02-25|1004.83
#2005-02-28|1013.65
#2005-03-01|1012.49
#2005-03-02|1011.90
#2005-03-03|1012.67
#2005-03-04|1026.74
#2005-03-07|1024.15
#2005-03-08|1035.67
#2005-03-09|1032.67
#2005-03-10|1036.66
#2005-03-11|1043.28
#2005-03-14|1034.58
#2005-03-15|1034.05
#2005-03-16|1032.95
#2005-03-17|1021.45
#2005-03-18|1007.53
#2005-03-21| 995.60
#2005-03-22|1003.00
#2005-03-23| 982.95
#2005-03-24| 980.43
#2005-03-25| .
#2005-03-28| 974.62
#2005-03-29| 980.75
#2005-03-30| 981.30
#2005-03-31| 987.10
#2005-04-01| 988.45
#2005-04-04| 966.96
#2005-04-05| 972.58
#2005-04-06| 980.79
#2005-04-07| 996.31
#2005-04-08| 990.80
#2005-04-11|1002.24
#2005-04-12| 987.92
#2005-04-13| 995.63
#2005-04-14| 982.95
#2005-04-15| 979.39
#2005-04-18| 975.17
#2005-04-19| 975.18
#2005-04-20| 969.78
#2005-04-21| 969.59
#2005-04-22| 976.39
#2005-04-25| 969.01
#2005-04-26| 968.90
#2005-04-27| 954.00
#2005-04-28| 951.41
#2005-04-29| 954.46
#2005-05-02| 955.19
#2005-05-03| 951.86
#2005-05-04| 970.47
#2005-05-05| 965.23
#2005-05-06| 966.22
#2005-05-09| 960.10
#2005-05-10| 944.09
#2005-05-11| 939.35
#2005-05-12| 936.41
#2005-05-13| 929.10
#2005-05-16| 927.43
#2005-05-17| 928.15
#2005-05-18| 942.06
#2005-05-19| 943.34
#2005-05-20| 933.41
#2005-05-23| 940.79
#2005-05-24| 940.32
#2005-05-25| 939.02
#2005-05-26| 936.64
#2005-05-27| 941.00
#2005-05-30| .
#2005-05-31| 929.77
#2005-06-01| 936.46
#2005-06-02| 937.36
#2005-06-03| 932.60
#2005-06-06| 931.33
#2005-06-07| 939.88
#2005-06-08| 943.59
#2005-06-09| 934.38
#2005-06-10| 927.49
#2005-06-13| 920.84
#2005-06-14| 922.45
#2005-06-15| 931.08
#2005-06-16| 933.01
#2005-06-17| 946.01
#2005-06-20| 934.38
#2005-06-21| 942.18
#2005-06-22| 940.17
#2005-06-23| 935.12
#2005-06-24| 928.58
#2005-06-27| 927.47
#2005-06-28| 924.74
#2005-06-29| 933.54
#2005-06-30| 932.34
#2005-07-01| 926.90
#2005-07-04| .
#2005-07-05| 921.64
#2005-07-06| 929.25
#2005-07-07| 924.79
#2005-07-08| 930.85
#2005-07-11| 951.31
#2005-07-12| 955.21
#2005-07-13| 956.35
#2005-07-14| 966.84
#2005-07-15| 960.04
#2005-07-18| 959.73
#2005-07-19| 958.24
#2005-07-20| 959.64
#2005-07-21| 969.76
#2005-07-22| 969.52
#2005-07-25| 964.46
#2005-07-26| 964.44
#2005-07-27| 967.20
#2005-07-28| 979.27
#2005-07-29| 982.80
#2005-08-01| 986.24
#2005-08-02| 991.66
#2005-08-03|1000.64
#2005-08-04| 992.29
#2005-08-05| 987.27
#2005-08-08| 996.69
#2005-08-09| 990.60
#2005-08-10|1005.22
#2005-08-11|1013.53
#2005-08-12|1012.38
#2005-08-15|1008.30
#2005-08-16|1002.45
#2005-08-17|1002.38
#2005-08-18| 986.97
#2005-08-19| 988.82
#2005-08-22| 996.70
#2005-08-23| 986.60
#2005-08-24| 986.97
#2005-08-25| 984.64
#2005-08-26| 990.11
#2005-08-29| 984.36
#2005-08-30| 972.36
#2005-08-31| 987.39
#2005-09-01|1007.25
#2005-09-02|1015.65
#2005-09-05| .
#2005-09-06|1024.63
#2005-09-07|1040.19
#2005-09-08|1035.36
#2005-09-09|1038.64
#2005-09-12|1027.19
#2005-09-13|1018.37
#2005-09-14|1028.28
#2005-09-15|1021.14
#2005-09-16|1027.15
#2005-09-19|1020.55
#2005-09-20|1030.57
#2005-09-21|1024.33
#2005-09-22|1006.97
#2005-09-23|1004.42
#2005-09-26|1015.87
#2005-09-27|1013.24
#2005-09-28|1027.25
#2005-09-29|1017.86
#2005-09-30|1019.15
#2005-10-03|1020.76
#2005-10-04|1033.08
#2005-10-05|1029.88
#2005-10-06|1037.03
#2005-10-07|1031.97
#2005-10-10|1030.91
#2005-10-11|1026.32
#2005-10-12|1023.66
#2005-10-13|1002.15
#2005-10-14|1015.61
#2005-10-17|1009.86
#2005-10-18| 993.40
#2005-10-19| 979.61
#2005-10-20| 988.91
#2005-10-21| 990.26
#2005-10-24| 997.32
#2005-10-25|1010.81
#2005-10-26|1012.69
#2005-10-27|1010.09
#2005-10-28| 999.69
#2005-10-31|1014.19
#2005-11-01|1035.70
#2005-11-02|1060.44
#2005-11-03|1073.87
#2005-11-04|1052.93
#2005-11-07|1055.68
#2005-11-08|1055.03
#2005-11-09|1055.90
#2005-11-10|1062.01
#2005-11-11|1074.49
#2005-11-14|1071.06
#2005-11-15|1065.40
#2005-11-16|1052.87
#2005-11-17|1077.05
#2005-11-18|1092.82
#2005-11-21|1101.95
#2005-11-22|1098.91
#2005-11-23|1111.61
#2005-11-24| .
#2005-11-25|1116.66
#2005-11-28|1119.82
#2005-11-29|1116.82
#2005-11-30|1112.02
#2005-12-01|1135.36
#2005-12-02|1147.89
#2005-12-05|1160.22
#2005-12-06|1170.52
#2005-12-07|1157.41
#2005-12-08|1159.64
#2005-12-09|1156.51
#2005-12-12|1171.40
#2005-12-13|1167.66
#2005-12-14|1171.26
#2005-12-15|1152.41
#2005-12-16|1167.38
#2005-12-19|1169.93
#2005-12-20|1154.69
#2005-12-21|1158.02
#2005-12-22|1153.96
#2005-12-23|1152.88
#2005-12-26| .
#2005-12-27|1155.03
#2005-12-28|1160.37
#2005-12-29|1160.18
#2005-12-30|1148.21
#2006-01-02| .
#2006-01-03|1186.28
#2006-01-04|1221.04
#2006-01-05|1218.88
#2006-01-06|1236.69
#2006-01-09|1233.26
#2006-01-10|1220.44
#2006-01-11|1246.34
#2006-01-12|1251.05
#2006-01-13|1245.56
#2006-01-16| .
#2006-01-17|1235.94
#2006-01-18|1221.65
#2006-01-19|1248.15
#2006-01-20|1229.66
#2006-01-23|1258.84
#2006-01-24|1251.64
#2006-01-25|1256.02
#2006-01-26|1271.88
#2006-01-27|1273.26
#2006-01-30|1266.07
#2006-01-31|1273.64
#2006-02-01|1281.71
#2006-02-02|1270.87
#2006-02-03|1262.49
#2006-02-06|1275.03
#2006-02-07|1273.00
#2006-02-08|1270.66
#2006-02-09|1278.64
#2006-02-10|1276.36
#2006-02-13|1283.28
#2006-02-14|1270.66
#2006-02-15|1240.58
#2006-02-16|1266.57
#2006-02-17|1264.68
#2006-02-20| .
#2006-02-21|1287.77
#2006-02-22|1289.51
#2006-02-23|1289.26
#2006-02-24|1276.45
#2006-02-27|1272.33
#2006-02-28|1258.75
#2006-03-01|1277.16
#2006-03-02|1266.54
#2006-03-03|1273.72
#2006-03-06|1276.84
#2006-03-07|1249.04
#2006-03-08|1233.32
#2006-03-09|1227.87
#2006-03-10|1240.20
#2006-03-13|1257.30
#2006-03-14|1281.64
#2006-03-15|1279.49
#2006-03-16|1289.62
#2006-03-17|1294.95
#2006-03-20|1308.33
#2006-03-21|1293.74
#2006-03-22|1290.19
#2006-03-23|1274.97
#2006-03-24|1279.16
#2006-03-27|1276.89
#2006-03-28|1278.82
#2006-03-29|1269.81
#2006-03-30|1290.08
#2006-03-31|1285.19
#2006-04-03|1298.94
#2006-04-04|1315.47
#2006-04-05|1334.63
#2006-04-06|1334.36
#2006-04-07|1322.47
#2006-04-10|1317.45
#2006-04-11|1298.29
#2006-04-12|1296.28
#2006-04-13|1298.39
#2006-04-14| .
#2006-04-17|1321.98
#2006-04-18|1325.66
#2006-04-19|1349.77
#2006-04-20|1353.16
#2006-04-21|1359.35
#2006-04-24|1360.45
#2006-04-25|1359.41
#2006-04-26|1368.67
#2006-04-27|1383.11
#2006-04-28|1403.61
#2006-05-01|1411.96
#2006-05-02|1412.10
#2006-05-03|1394.12
#2006-05-04|1411.59
#2006-05-05|1452.39
#2006-05-08|1462.54
#2006-05-09|1464.42
#2006-05-10|1463.84
#2006-05-11|1470.42
#2006-05-12|1449.60
#2006-05-15|1424.94
#2006-05-16|1418.63
#2006-05-17|1360.04
#2006-05-18|1344.22
#2006-05-19|1345.61
#2006-05-22|1308.89
#2006-05-23|1332.85
#2006-05-24|1312.07
#2006-05-25|1312.07
#2006-05-26|1337.32
#2006-05-29| .
#2006-05-30|1325.54
#2006-05-31|1343.50
#2006-06-01|1348.58
#2006-06-02|1364.21
#2006-06-05|1366.75
#2006-06-06|1312.25
#2006-06-07|1303.73
#2006-06-08|1252.15
#2006-06-09|1271.11
#2006-06-12|1240.16
#2006-06-13|1197.40
#2006-06-14|1209.47
#2006-06-15|1243.77
#2006-06-16|1233.88
#2006-06-19|1242.75
#2006-06-20|1253.90
#2006-06-21|1263.34
#2006-06-22|1262.83
#2006-06-23|1253.05
#2006-06-26|1249.00
#2006-06-27|1243.81
#2006-06-28|1242.06
#2006-06-29|1261.34
#2006-06-30|1304.95
#2006-07-03|1322.96
#2006-07-04| .
#2006-07-05|1298.89
#2006-07-06|1308.63
#2006-07-07|1304.82
#2006-07-10|1303.67
#2006-07-11|1287.26
#2006-07-12|1276.01
#2006-07-13|1253.47
#2006-07-14|1227.53
#2006-07-17|1203.49
#2006-07-18|1192.18
#2006-07-19|1233.02
#2006-07-20|1246.19
#2006-07-21|1239.17
#2006-07-24|1254.96
#2006-07-25|1255.46
#2006-07-26|1265.41
#2006-07-27|1301.34
#2006-07-28|1324.83
#2006-07-31|1321.04
#2006-08-01|1316.29
#2006-08-02|1314.26
#2006-08-03|1300.86
#2006-08-04|1322.42
#2006-08-07|1307.54
#2006-08-08|1298.44
#2006-08-09|1315.76
#2006-08-10|1295.48
#2006-08-11|1297.58
#2006-08-14|1305.94
#2006-08-15|1337.25
#2006-08-16|1364.96
#2006-08-17|1376.26
#2006-08-18|1364.48
#2006-08-21|1368.99
#2006-08-22|1356.39
#2006-08-23|1341.57
#2006-08-24|1336.34
#2006-08-25|1333.50
#2006-08-28|1346.15
#2006-08-29|1350.22
#2006-08-30|1361.12
#2006-08-31|1355.79
#2006-09-01|1362.28
#2006-09-04| .
#2006-09-05|1377.81
#2006-09-06|1358.76
#2006-09-07|1341.31
#2006-09-08|1337.88
#2006-09-11|1336.40
#2006-09-12|1350.88
#2006-09-13|1353.69
#2006-09-14|1357.72
#2006-09-15|1367.90
#2006-09-18|1375.52
#2006-09-19|1372.31
#2006-09-20|1389.85
#2006-09-21|1405.21
#2006-09-22|1409.47
#2006-09-25|1403.32
#2006-09-26|1417.77
#2006-09-27|1414.36
#2006-09-28|1410.23
#2006-09-29|1415.36
#2006-10-02|1414.26
#2006-10-03|1410.44
#2006-10-04|1419.81
#2006-10-05|1438.92
#2006-10-06|1438.58
#2006-10-09|1443.12
#2006-10-10|1458.30
#2006-10-11|1457.70
#2006-10-12|1469.90
#2006-10-13|1465.81
#2006-10-16|1455.41
#2006-10-17|1431.59
#2006-10-18|1447.11
#2006-10-19|1457.49
#2006-10-20|1462.79
#2006-10-23|1463.43
#2006-10-24|1455.89
#2006-10-25|1459.46
#2006-10-26|1471.37
#2006-10-27|1483.86
#2006-10-30|1475.65
#2006-10-31|1446.25
#2006-11-01|1456.46
#2006-11-02|1456.52
#2006-11-03|1455.45
#2006-11-06|1477.04
#2006-11-07|1504.87
#2006-11-08|1493.45
#2006-11-09|1497.26
#2006-11-10|1502.41
#2006-11-13|1500.57
#2006-11-14|1495.25
#2006-11-15|1495.01
#2006-11-16|1502.56
#2006-11-17|1493.82
#2006-11-20|1501.93
#2006-11-21|1504.76
#2006-11-22|1523.25
#2006-11-23| .
#2006-11-24|1519.69
#2006-11-27|1491.81
#2006-11-28|1488.94
#2006-11-29|1505.07
#2006-11-30|1504.94
#2006-12-01|1504.00
#2006-12-04|1514.36
#2006-12-05|1516.98
#2006-12-06|1527.89
#2006-12-07|1536.67
#2006-12-08|1530.62
#2006-12-11|1530.95
#2006-12-12|1547.12
#2006-12-13|1542.96
#2006-12-14|1542.40
#2006-12-15|1532.52
#2006-12-18|1534.66
#2006-12-19|1529.89
#2006-12-20|1531.95
#2006-12-21|1536.45
#2006-12-22|1526.95
#2006-12-25| .
#2006-12-26|1524.70
#2006-12-27|1536.59
#2006-12-28|1542.28
#2006-12-29|1544.33
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1565.94
#2007-01-04|1555.42
#2007-01-05|1537.59
#2007-01-08|1528.38
#2007-01-09|1530.49
#2007-01-10|1519.23
#2007-01-11|1535.52
#2007-01-12|1545.23
#2007-01-15| .
#2007-01-16|1549.12
#2007-01-17|1554.33
#2007-01-18|1550.45
#2007-01-19|1551.98
#2007-01-22|1552.81
#2007-01-23|1572.83
#2007-01-24|1573.09
#2007-01-25|1581.59
#2007-01-26|1551.18
#2007-01-29|1559.54
#2007-01-30|1566.47
#2007-01-31|1568.67
#2007-02-01|1587.01
#2007-02-02|1591.84
#2007-02-05|1580.22
#2007-02-06|1586.39
#2007-02-07|1605.52
#2007-02-08|1605.03
#2007-02-09|1608.90
#2007-02-12|1594.17
#2007-02-13|1588.05
#2007-02-14|1603.63
#2007-02-15|1618.60
#2007-02-16|1630.91
#2007-02-19| .
#2007-02-20|1637.08
#2007-02-21|1614.49
#2007-02-22|1616.04
#2007-02-23|1623.33
#2007-02-26|1621.57
#2007-02-27|1574.04
#2007-02-28|1550.16
#2007-03-01|1547.70
#2007-03-02|1544.89
#2007-03-05|1523.85
#2007-03-06|1528.66
#2007-03-07|1548.13
#2007-03-08|1563.93
#2007-03-09|1558.05
#2007-03-12|1555.53
#2007-03-13|1542.61
#2007-03-14|1495.19
#2007-03-15|1526.35
#2007-03-16|1531.80
#2007-03-19|1552.67
#2007-03-20|1567.95
#2007-03-21|1574.87
#2007-03-22|1615.59
#2007-03-23|1618.96
#2007-03-26|1602.70
#2007-03-27|1592.73
#2007-03-28|1584.92
#2007-03-29|1593.60
#2007-03-30|1584.24
#2007-04-02|1602.00
#2007-04-03|1613.38
#2007-04-04|1610.60
#2007-04-05|1618.80
#2007-04-06| .
#2007-04-09|1603.94
#2007-04-10|1628.28
#2007-04-11|1625.05
#2007-04-12|1632.60
#2007-04-13|1637.81
#2007-04-16|1667.24
#2007-04-17|1666.53
#2007-04-18|1679.57
#2007-04-19|1683.87
#2007-04-20|1722.14
#2007-04-23|1719.46
#2007-04-24|1718.16
#2007-04-25|1744.02
#2007-04-26|1750.54
#2007-04-27|1736.88
#2007-04-30|1740.98
#2007-05-01|1730.22
#2007-05-02|1728.12
#2007-05-03|1706.29
#2007-05-04|1724.42
#2007-05-07|1729.48
#2007-05-08|1697.40
#2007-05-09|1715.28
#2007-05-10|1707.16
#2007-05-11|1725.94
#2007-05-14|1719.44
#2007-05-15|1728.08
#2007-05-16|1728.67
#2007-05-17|1717.49
#2007-05-18|1739.86
#2007-05-21|1730.69
#2007-05-22|1726.89
#2007-05-23|1745.43
#2007-05-24|1720.36
#2007-05-25|1727.53
#2007-05-28| .
#2007-05-29|1736.27
#2007-05-30|1729.22
#2007-05-31|1750.61
#2007-06-01|1754.05
#2007-06-04|1757.68
#2007-06-05|1743.93
#2007-06-06|1717.72
#2007-06-07|1681.58
#2007-06-08|1660.99
#2007-06-11|1672.21
#2007-06-12|1660.55
#2007-06-13|1660.25
#2007-06-14|1686.56
#2007-06-15|1708.31
#2007-06-18|1706.55
#2007-06-19|1706.33
#2007-06-20|1716.31
#2007-06-21|1684.44
#2007-06-22|1675.51
#2007-06-25|1673.88
#2007-06-26|1654.75
#2007-06-27|1637.12
#2007-06-28|1646.47
#2007-06-29|1658.87
#2007-07-02|1674.34
#2007-07-03|1682.58
#2007-07-04| .
#2007-07-05|1672.19
#2007-07-06|1682.20
#2007-07-09|1692.10
#2007-07-10|1683.13
#2007-07-11|1680.69
#2007-07-12|1682.98
#2007-07-13|1696.51
#2007-07-16|1713.87
#2007-07-17|1700.24
#2007-07-18|1677.31
#2007-07-19|1670.74
#2007-07-20|1643.43
#2007-07-23|1634.81
#2007-07-24|1624.50
#2007-07-25|1577.45
#2007-07-26|1537.21
#2007-07-27|1531.83
#2007-07-30|1534.13
#2007-07-31|1571.00
#2007-08-01|1574.16
#2007-08-02|1549.07
#2007-08-03|1544.47
#2007-08-06|1546.20
#2007-08-07|1573.44
#2007-08-08|1613.34
#2007-08-09|1574.98
#2007-08-10|1530.64
#2007-08-13|1541.12
#2007-08-14|1493.57
#2007-08-15|1471.21
#2007-08-16|1437.14
#2007-08-17|1488.86
#2007-08-20|1488.67
#2007-08-21|1487.76
#2007-08-22|1507.96
#2007-08-23|1506.94
#2007-08-24|1516.82
#2007-08-27|1519.20
#2007-08-28|1498.62
#2007-08-29|1500.34
#2007-08-30|1497.48
#2007-08-31|1504.29
#2007-09-03| .
#2007-09-04|1528.91
#2007-09-05|1516.36
#2007-09-06|1515.02
#2007-09-07|1495.00
#2007-09-10|1483.07
#2007-09-11|1500.65
#2007-09-12|1507.19
#2007-09-13|1514.97
#2007-09-14|1494.95
#2007-09-17|1479.54
#2007-09-18|1499.81
#2007-09-19|1559.72
#2007-09-20|1566.22
#2007-09-21|1552.81
#2007-09-24|1544.17
#2007-09-25|1533.80
#2007-09-26|1535.92
#2007-09-27|1542.19
#2007-09-28|1557.46
#2007-10-01|1589.10
#2007-10-02|1610.77
#2007-10-03|1622.86
#2007-10-04|1627.59
#2007-10-05|1630.72
#2007-10-08|1623.25
#2007-10-09|1629.24
#2007-10-10|1643.06
#2007-10-11|1647.53
#2007-10-12|1639.30
#2007-10-15|1628.76
#2007-10-16|1607.17
#2007-10-17|1608.59
#2007-10-18|1606.83
#2007-10-19|1587.64
#2007-10-22|1559.79
#2007-10-23|1569.52
#2007-10-24|1549.72
#2007-10-25|1556.79
#2007-10-26|1564.08
#2007-10-29|1568.79
#2007-10-30|1567.12
#2007-10-31|1589.85
#2007-11-01|1541.26
#2007-11-02|1503.31
#2007-11-05|1471.11
#2007-11-06|1490.22
#2007-11-07|1481.89
#2007-11-08|1464.13
#2007-11-09|1431.46
#2007-11-12|1449.30
#2007-11-13|1464.00
#2007-11-14|1492.65
#2007-11-15|1474.78
#2007-11-16|1451.50
#2007-11-19|1396.93
#2007-11-20|1400.24
#2007-11-21|1355.72
#2007-11-22| .
#2007-11-23|1387.17
#2007-11-26|1384.03
#2007-11-27|1405.00
#2007-11-28|1448.24
#2007-11-29|1465.37
#2007-11-30|1478.54
#2007-12-03|1466.16
#2007-12-04|1459.36
#2007-12-05|1469.33
#2007-12-06|1479.87
#2007-12-07|1498.70
#2007-12-10|1526.24
#2007-12-11|1506.90
#2007-12-12|1493.78
#2007-12-13|1448.40
#2007-12-14|1443.97
#2007-12-17|1412.18
#2007-12-18|1407.23
#2007-12-19|1390.02
#2007-12-20|1385.27
#2007-12-21|1391.66
#2007-12-24|1389.96
#2007-12-25| .
#2007-12-26|1398.79
#2007-12-27|1415.49
#2007-12-28|1427.55
#2007-12-31|1423.85
#2008-01-01| .
#2008-01-02|1441.18
#2008-01-03|1414.29
#2008-01-04|1390.86
#2008-01-07|1353.25
#2008-01-08|1361.42
#2008-01-09|1352.46
#2008-01-10|1363.44
#2008-01-11|1375.39
#2008-01-14|1404.08
#2008-01-15|1378.93
#2008-01-16|1335.88
#2008-01-17|1308.85
#2008-01-18|1259.27
#2008-01-21| .
#2008-01-22|1242.17
#2008-01-23|1244.61
#2008-01-24|1341.02
#2008-01-25|1314.82
#2008-01-28|1309.65
#2008-01-29|1338.36
#2008-01-30|1332.34
#2008-01-31|1321.30
#2008-02-01|1348.79
#2008-02-04|1331.63
#2008-02-05|1270.67
#2008-02-06|1270.55
#2008-02-07|1234.90
#2008-02-08|1233.76
#2008-02-11|1208.74
#2008-02-12|1247.59
#2008-02-13|1241.25
#2008-02-14|1222.87
#2008-02-15|1202.82
#2008-02-18| .
#2008-02-19|1202.98
#2008-02-20|1196.20
#2008-02-21|1209.94
#2008-02-22|1200.10
#2008-02-25|1226.34
#2008-02-26|1252.94
#2008-02-27|1279.85
#2008-02-28|1262.20
#2008-02-29|1255.78
#2008-03-03|1226.21
#2008-03-04|1210.37
#2008-03-05|1221.44
#2008-03-06|1194.81
#2008-03-07|1184.69
#2008-03-10|1163.02
#2008-03-11|1187.03
#2008-03-12|1246.33
#2008-03-13|1226.68
#2008-03-14|1198.56
#2008-03-17|1127.85
#2008-03-18|1205.94
#2008-03-19|1209.90
#2008-03-20|1175.40
#2008-03-21| .
#2008-03-24|1161.39
#2008-03-25|1242.69
#2008-03-26|1240.56
#2008-03-27|1255.85
#2008-03-28|1239.75
#2008-03-31|1250.63
#2008-04-01|1314.09
#2008-04-02|1352.41
#2008-04-03|1319.69
#2008-04-04|1351.54
#2008-04-07|1369.05
#2008-04-08|1367.15
#2008-04-09|1342.67
#2008-04-10|1339.14
#2008-04-11|1330.70
#2008-04-14|1309.29
#2008-04-15|1307.77
#2008-04-16|1329.72
#2008-04-17|1320.06
#2008-04-18|1345.12
#2008-04-21|1355.57
#2008-04-22|1350.27
#2008-04-23|1321.15
#2008-04-24|1318.79
#2008-04-25|1348.31
#2008-04-28|1374.82
#2008-04-29|1359.36
#2008-04-30|1349.92
#2008-05-01|1341.77
#2008-05-02|1382.10
#2008-05-05|1386.81
#2008-05-06|1355.06
#2008-05-07|1349.31
#2008-05-08|1329.99
#2008-05-09|1321.08
#2008-05-12|1319.55
#2008-05-13|1316.83
#2008-05-14|1311.46
#2008-05-15|1323.47
#2008-05-16|1318.95
#2008-05-19|1319.92
#2008-05-20|1315.64
#2008-05-21|1301.18
#2008-05-22|1295.74
#2008-05-23|1284.65
#2008-05-26| .
#2008-05-27|1248.56
#2008-05-28|1241.91
#2008-05-29|1235.23
#2008-05-30|1233.14
#2008-06-02|1218.56
#2008-06-03|1217.38
#2008-06-04|1218.10
#2008-06-05|1235.14
#2008-06-06|1215.39
#2008-06-09|1193.70
#2008-06-10|1175.38
#2008-06-11|1161.81
#2008-06-12|1161.75
#2008-06-13|1181.07
#2008-06-16|1186.89
#2008-06-17|1193.34
#2008-06-18|1173.15
#2008-06-19|1143.31
#2008-06-20|1135.07
#2008-06-23|1095.90
#2008-06-24|1113.29
#2008-06-25|1138.34
#2008-06-26|1116.95
#2008-06-27|1112.12
#2008-06-30|1101.43
#2008-07-01|1061.72
#2008-07-02|1065.41
#2008-07-03|1066.09
#2008-07-04| .
#2008-07-07|1032.27
#2008-07-08|1017.39
#2008-07-09|1051.43
#2008-07-10|1041.01
#2008-07-11|1026.22
#2008-07-14|1026.04
#2008-07-15|1001.98
#2008-07-16|1000.78
#2008-07-17|1051.88
#2008-07-18|1093.10
#2008-07-21|1109.95
#2008-07-22|1103.42
#2008-07-23|1134.44
#2008-07-24|1147.08
#2008-07-25|1101.13
#2008-07-28|1078.48
#2008-07-29|1064.00
#2008-07-30|1086.50
#2008-07-31|1094.17
#2008-08-01|1093.57
#2008-08-04|1075.70
#2008-08-05|1115.27
#2008-08-06|1135.10
#2008-08-07|1128.41
#2008-08-08|1106.29
#2008-08-11|1134.05
#2008-08-12|1115.88
#2008-08-13|1066.98
#2008-08-14|1073.34
#2008-08-15|1069.74
#2008-08-18|1069.07
#2008-08-19|1032.91
#2008-08-20|1041.29
#2008-08-21|1042.61
#2008-08-22|1060.30
#2008-08-25|1058.78
#2008-08-26|1054.18
#2008-08-27|1044.73
#2008-08-28|1075.25
#2008-08-29|1082.07
#2008-09-01| .
#2008-09-02|1086.17
#2008-09-03|1083.40
#2008-09-04|1049.64
#2008-09-05|1023.09
#2008-09-08|1070.05
#2008-09-09|1069.93
#2008-09-10|1035.97
#2008-09-11|1012.96
#2008-09-12|1039.83
#2008-09-15| 970.57
#2008-09-16| 899.40
#2008-09-17| 888.71
#2008-09-18| 911.63
#2008-09-19|1044.51
#2008-09-22|1050.16
#2008-09-23|1022.74
#2008-09-24|1037.77
#2008-09-25|1074.83
#2008-09-26|1046.65
#2008-09-29| 962.29
#2008-09-30| 955.65
#2008-10-01| 973.08
#2008-10-02| 982.32
#2008-10-03|1043.17
#2008-10-06| 937.06
#2008-10-07| 899.06
#2008-10-08| 829.33
#2008-10-09| 807.84
#2008-10-10| 732.10
#2008-10-13| 830.51
#2008-10-14| 912.89
#2008-10-15| 845.49
#2008-10-16| 813.53
#2008-10-17| 820.02
#2008-10-20| 812.67
#2008-10-21| 816.36
#2008-10-22| 779.13
#2008-10-23| 749.60
#2008-10-24| 719.08
#2008-10-27| 661.90
#2008-10-28| 654.98
#2008-10-29| 747.11
#2008-10-30| 771.98
#2008-10-31| 801.20
#2008-11-03| 803.50
#2008-11-04| 846.75
#2008-11-05| 820.83
#2008-11-06| 752.24
#2008-11-07| 749.53
#2008-11-10| 755.88
#2008-11-11| 705.41
#2008-11-12| 671.98
#2008-11-13| 654.88
#2008-11-14| 663.27
#2008-11-17| 634.43
#2008-11-18| 622.92
#2008-11-19| 575.07
#2008-11-20| 540.76
#2008-11-21| 539.13
#2008-11-24| 611.03
#2008-11-25| 646.33
#2008-11-26| 644.89
#2008-11-27| .
#2008-11-28| 683.54
#2008-12-01| 622.52
#2008-12-02| 635.12
#2008-12-03| 622.47
#2008-12-04| 654.76
#2008-12-05| 629.54
#2008-12-08| 696.81
#2008-12-09| 697.67
#2008-12-10| 699.31
#2008-12-11| 694.16
#2008-12-12| 666.13
#2008-12-15| 668.06
#2008-12-16| 681.10
#2008-12-17| 723.31
#2008-12-18| 742.27
#2008-12-19| 691.36
#2008-12-22| 677.55
#2008-12-23| 693.71
#2008-12-24| 700.28
#2008-12-25| .
#2008-12-26| 703.41
#2008-12-29| 733.19
#2008-12-30| 742.23
#2008-12-31| 734.27
#2009-01-01| .
#2009-01-02| 729.80
#2009-01-05| 756.09
#2009-01-06| 745.29
#2009-01-07| 752.89
#2009-01-08| 754.35
#2009-01-09| 753.47
#2009-01-12| 729.15
#2009-01-13| 699.55
#2009-01-14| 665.72
#2009-01-15| 658.50
#2009-01-16| 666.55
#2009-01-19| .
#2009-01-20| 580.81
#2009-01-21| 588.95
#2009-01-22| 599.71
#2009-01-23| 591.31
#2009-01-26| 630.51
#2009-01-27| 629.89
#2009-01-28| 679.55
#2009-01-29| 647.52
#2009-01-30| 632.21
#2009-02-02| 602.91
#2009-02-03| 613.86
#2009-02-04| 639.25
#2009-02-05| 602.63
#2009-02-06| 590.90
#2009-02-09| 595.51
#2009-02-10| 605.24
#2009-02-11| 605.00
#2009-02-12| 593.95
#2009-02-13| 604.23
#2009-02-16| .
#2009-02-17| 547.90
#2009-02-18| 545.70
#2009-02-19| 553.57
#2009-02-20| 508.35
#2009-02-23| 488.83
#2009-02-24| 482.80
#2009-02-25| 484.89
#2009-02-26| 530.40
#2009-02-27| 519.11
#2009-03-02| 477.57
#2009-03-03| 466.25
#2009-03-04| 480.43
#2009-03-05| 452.93
#2009-03-06| 440.11
#2009-03-09| 418.36
#2009-03-10| 463.80
#2009-03-11| 479.70
#2009-03-12| 480.62
#2009-03-13| 499.85
#2009-03-16| 525.78
#2009-03-17| 529.95
#2009-03-18| 549.04
#2009-03-19| 590.98
#2009-03-20| 603.25
#2009-03-23| 628.18
#2009-03-24| 615.35
#2009-03-25| 622.24
#2009-03-26| 616.21
#2009-03-27| 580.12
#2009-03-30| 541.18
#2009-03-31| 578.10
#2009-04-01| 593.74
#2009-04-02| 639.70
#2009-04-03| 631.61
#2009-04-06| 613.74
#2009-04-07| 596.67
#2009-04-08| 602.65
#2009-04-09| 630.00
#2009-04-10| .
#2009-04-13| 637.54
#2009-04-14| 663.85
#2009-04-15| 641.13
#2009-04-16| 671.66
#2009-04-17| 673.12
#2009-04-20| 639.74
#2009-04-21| 645.61
#2009-04-22| 671.85
#2009-04-23| 680.44
#2009-04-24| 702.51
#2009-04-27| 710.22
#2009-04-28| 692.36
#2009-04-29| 729.88
#2009-04-30| 750.89
#2009-05-01| 752.05
#2009-05-04| 760.28
#2009-05-05| 757.30
#2009-05-06| 758.60
#2009-05-07| 766.94
#2009-05-08| 809.80
#2009-05-11| 820.39
#2009-05-12| 798.21
#2009-05-13| 743.56
#2009-05-14| 765.30
#2009-05-15| 768.90
#2009-05-18| 786.48
#2009-05-19| 812.99
#2009-05-20| 820.49
#2009-05-21| 816.86
#2009-05-22| 805.49
#2009-05-25| .
#2009-05-26| 810.02
#2009-05-27| 818.49
#2009-05-28| 806.03
#2009-05-29| 829.07
#2009-06-01| 824.99
#2009-06-02| 855.04
#2009-06-03| 832.62
#2009-06-04| 841.68
#2009-06-05| 829.78
#2009-06-08| 810.70
#2009-06-09| 820.57
#2009-06-10| 839.15
#2009-06-11| 855.17
#2009-06-12| 847.40
#2009-06-15| 807.97
#2009-06-16| 802.32
#2009-06-17| 775.59
#2009-06-18| 801.31
#2009-06-19| 795.10
#2009-06-22| 768.61
#2009-06-23| 772.93
#2009-06-24| 799.44
#2009-06-25| 765.83
#2009-06-26| 775.56
#2009-06-29| 791.28
#2009-06-30| 784.71
#2009-07-01| 798.31
#2009-07-02| 772.16
#2009-07-03| .
#2009-07-06| 760.96
#2009-07-07| 761.72
#2009-07-08| 740.94
#2009-07-09| 757.65
#2009-07-10| 749.22
#2009-07-13| 768.75
#2009-07-14| 781.71
#2009-07-15| 812.43
#2009-07-16| 816.93
#2009-07-17| 816.59
#2009-07-20| 836.51
#2009-07-21| 829.55
#2009-07-22| 820.54
#2009-07-23| 851.97
#2009-07-24| 850.58
#2009-07-27| 844.43
#2009-07-28| 821.91
#2009-07-29| 818.06
#2009-07-30| 840.83
#2009-07-31| 866.77
#2009-08-03| 901.06
#2009-08-04| 895.80
#2009-08-05| 893.45
#2009-08-06| 907.39
#2009-08-07| 903.67
#2009-08-10| 899.98
#2009-08-11| 881.52
#2009-08-12| 904.40
#2009-08-13| 933.31
#2009-08-14| 923.21
#2009-08-17| 888.50
#2009-08-18| 911.50
#2009-08-19| 916.87
#2009-08-20| 929.37
#2009-08-21| 968.32
#2009-08-24| 989.29
#2009-08-25| 987.81
#2009-08-26| 970.08
#2009-08-27| 969.63
#2009-08-28| 999.36
#2009-08-31| 994.83
#2009-09-01| 962.00
#2009-09-02| 939.37
#2009-09-03| 953.44
#2009-09-04| 963.26
#2009-09-07| .
#2009-09-08| 996.87
#2009-09-09|1002.86
#2009-09-10|1005.11
#2009-09-11|1015.84
#2009-09-14|1014.79
#2009-09-15|1009.11
#2009-09-16|1037.19
#2009-09-17|1047.31
#2009-09-18|1047.42
#2009-09-21|1030.69
#2009-09-22|1053.09
#2009-09-23|1065.03
#2009-09-24|1043.37
#2009-09-25|1026.81
#2009-09-28|1036.93
#2009-09-29|1032.75
#2009-09-30|1034.94
#2009-10-01|1020.78
#2009-10-02|1005.59
#2009-10-05|1007.42
#2009-10-06|1049.73
#2009-10-07|1039.70
#2009-10-08|1046.84
#2009-10-09|1049.51
#2009-10-12|1065.00
#2009-10-13|1055.59
#2009-10-14|1088.95
#2009-10-15|1083.40
#2009-10-16|1074.03
#2009-10-19|1088.00
#2009-10-20|1083.90
#2009-10-21|1091.41
#2009-10-22|1072.17
#2009-10-23|1059.22
#2009-10-26|1027.95
#2009-10-27|1017.14
#2009-10-28| 984.25
#2009-10-29|1012.86
#2009-10-30| 990.86
#2009-11-02| 996.87
#2009-11-03| 965.57
#2009-11-04|1000.19
#2009-11-05| 991.01
#2009-11-06|1000.54
#2009-11-09|1034.89
#2009-11-10|1018.00
#2009-11-11|1025.57
#2009-11-12|1021.05
#2009-11-13|1015.53
#2009-11-16|1041.53
#2009-11-17|1011.80
#2009-11-18|1012.50
#2009-11-19| 982.29
#2009-11-20| 971.40
#2009-11-23|1005.29
#2009-11-24| 991.27
#2009-11-25| 994.43
#2009-11-26| .
#2009-11-27| 969.29
#2009-11-30| 956.75
#2009-12-01| 983.09
#2009-12-02| 972.83
#2009-12-03| 987.15
#2009-12-04| 983.27
#2009-12-07| 967.08
#2009-12-08| 950.66
#2009-12-09| 934.60
#2009-12-10| 944.56
#2009-12-11| 928.21
#2009-12-14| 936.81
#2009-12-15| 929.96
#2009-12-16| 957.87
#2009-12-17| 930.77
#2009-12-18| 915.40
#2009-12-21| 928.75
#2009-12-22| 932.48
#2009-12-23| 945.29
#2009-12-24| 945.97
#2009-12-25| .
#2009-12-28| 959.49
#2009-12-29| 959.90
#2009-12-30| 940.79
#2009-12-31| 947.23
#2010-01-01| .
#2010-01-04| 980.24
#2010-01-05| 988.96
#2010-01-06| 984.07
#2010-01-07| 991.95
#2010-01-08|1009.68
#2010-01-11|1015.18
#2010-01-12|1006.06
#2010-01-13| 995.85
#2010-01-14| 996.85
#2010-01-15| 971.16
#2010-01-18| .
#2010-01-19| 962.67
#2010-01-20| 938.41
#2010-01-21| 924.72
#2010-01-22| 898.81
#2010-01-25| 899.43
#2010-01-26| 891.95
#2010-01-27| 880.14
#2010-01-28| 872.79
#2010-01-29| 871.55
#2010-02-01| 882.96
#2010-02-02| 897.18
#2010-02-03| 894.08
#2010-02-04| 861.86
#2010-02-05| 841.65
#2010-02-08| 846.51
#2010-02-09| 839.47
#2010-02-10| 854.56
#2010-02-11| 847.08
#2010-02-12| 844.50
#2010-02-15| .
#2010-02-16| 880.91
#2010-02-17| 884.89
#2010-02-18| 887.71
#2010-02-19| 882.12
#2010-02-22| 896.40
#2010-02-23| 882.81
#2010-02-24| 892.72
#2010-02-25| 886.06
#2010-02-26| 899.26
#2010-03-01| 900.50
#2010-03-02| 912.12
#2010-03-03| 931.64
#2010-03-04| 933.49
#2010-03-05| 952.85
#2010-03-08| 955.70
#2010-03-09| 948.12
#2010-03-10| 959.02
#2010-03-11| 960.17
#2010-03-12| 977.62
#2010-03-15| 967.71
#2010-03-16| 988.41
#2010-03-17|1000.19
#2010-03-18| 985.72
#2010-03-19| 990.28
#2010-03-22| 977.93
#2010-03-23| 981.20
#2010-03-24| 969.38
#2010-03-25| 974.25
#2010-03-26| 978.11
#2010-03-29| 988.12
#2010-03-30| 995.43
#2010-03-31|1008.79
#2010-04-01|1031.65
#2010-04-02| .
#2010-04-05|1018.44
#2010-04-06|1017.70
#2010-04-07|1005.90
#2010-04-08| 987.01
#2010-04-09|1007.46
#2010-04-12|1030.70
#2010-04-13|1027.23
#2010-04-14|1045.47
#2010-04-15|1045.46
#2010-04-16|1024.73
#2010-04-19|1007.35
#2010-04-20|1003.80
#2010-04-21| 991.65
#2010-04-22| 964.18
#2010-04-23| 971.44
#2010-04-26| 979.54
#2010-04-27| 951.05
#2010-04-28| 930.56
#2010-04-29| 949.00
#2010-04-30| 941.00
#2010-05-03| 938.80
#2010-05-04| 898.72
#2010-05-05| 878.44
#2010-05-06| 861.47
#2010-05-07| 840.66
#2010-05-10| 907.01
#2010-05-11| 904.94
#2010-05-12| 917.86
#2010-05-13| 912.47
#2010-05-14| 870.81
#2010-05-17| 862.26
#2010-05-18| 876.67
#2010-05-19| 842.02
#2010-05-20| 828.09
#2010-05-21| 836.30
#2010-05-24| 829.49
#2010-05-25| 802.39
#2010-05-26| 812.74
#2010-05-27| 833.13
#2010-05-28| 833.33
#2010-05-31| .
#2010-06-01| 831.24
#2010-06-02| 827.10
#2010-06-03| 836.31
#2010-06-04| 806.08
#2010-06-07| 806.68
#2010-06-08| 801.91
#2010-06-09| 816.16
#2010-06-10| 821.96
#2010-06-11| 834.84
#2010-06-14| 855.11
#2010-06-15| 865.07
#2010-06-16| 868.71
#2010-06-17| 882.89
#2010-06-18| 893.61
#2010-06-21| 899.75
#2010-06-22| 890.32
#2010-06-23| 874.40
#2010-06-24| 860.13
#2010-06-25| 860.09
#2010-06-28| 873.44
#2010-06-29| 845.87
#2010-06-30| 847.90
#2010-07-01| 843.68
#2010-07-02| 845.65
#2010-07-05| .
#2010-07-06| 872.27
#2010-07-07| 888.59
#2010-07-08| 903.96
#2010-07-09| 905.47
#2010-07-12| 905.35
#2010-07-13| 925.30
#2010-07-14| 924.16
#2010-07-15| 923.55
#2010-07-16| 899.93
#2010-07-19| 895.22
#2010-07-20| 897.04
#2010-07-21| 905.88
#2010-07-22| 923.36
#2010-07-23| 914.27
#2010-07-26| 929.00
#2010-07-27| 966.30
#2010-07-28| 973.12
#2010-07-29| 984.79
#2010-07-30| 980.92
#2010-08-02|1011.61
#2010-08-03|1009.92
#2010-08-04|1001.61
#2010-08-05| 999.37
#2010-08-06|1000.33
#2010-08-09|1003.40
#2010-08-10| 978.39
#2010-08-11| 949.91
#2010-08-12| 951.98
#2010-08-13| 950.92
#2010-08-16| 957.45
#2010-08-17| 969.21
#2010-08-18| 966.73
#2010-08-19| 968.31
#2010-08-20| 945.29
#2010-08-23| 951.49
#2010-08-24| 946.24
#2010-08-25| 937.36
#2010-08-26| 949.55
#2010-08-27| 952.10
#2010-08-30| 955.49
#2010-08-31| 963.76
#2010-09-01| 989.48
#2010-09-02| 994.67
#2010-09-03|1008.45
#2010-09-06| .
#2010-09-07| 993.99
#2010-09-08| 997.56
#2010-09-09|1008.37
#2010-09-10|1000.05
#2010-09-13|1025.84
#2010-09-14|1036.59
#2010-09-15|1028.35
#2010-09-16|1015.83
#2010-09-17|1007.48
#2010-09-20|1025.68
#2010-09-21|1017.32
#2010-09-22|1016.75
#2010-09-23|1001.10
#2010-09-24|1013.65
#2010-09-27|1008.94
#2010-09-28|1012.27
#2010-09-29|1007.03
#2010-09-30| 991.42
#2010-10-01| 991.73
#2010-10-04| 991.59
#2010-10-05|1013.89
#2010-10-06|1024.56
#2010-10-07|1027.82
#2010-10-08|1026.80
#2010-10-11|1023.84
#2010-10-12|1029.41
#2010-10-13|1047.90
#2010-10-14|1049.55
#2010-10-15|1036.34
#2010-10-18|1050.87
#2010-10-19|1036.94
#2010-10-20|1049.33
#2010-10-21|1036.29
#2010-10-22|1019.41
#2010-10-25|1027.71
#2010-10-26| 998.27
#2010-10-27| 994.34
#2010-10-28|1004.41
#2010-10-29| 999.31
#2010-11-01| 989.89
#2010-11-02|1015.37
#2010-11-03|1005.32
#2010-11-04|1039.32
#2010-11-05|1047.30
#2010-11-08|1043.13
#2010-11-09|1048.13
#2010-11-10|1022.51
#2010-11-11|1016.04
#2010-11-12|1010.64
#2010-11-15|1005.69
#2010-11-16| 986.52
#2010-11-17| 989.96
#2010-11-18| 991.08
#2010-11-19| 981.16
#2010-11-22| 974.74
#2010-11-23| 952.98
#2010-11-24| 953.47
#2010-11-25| .
#2010-11-26| 933.01
#2010-11-29| 926.97
#2010-11-30| 915.90
#2010-12-01| 932.42
#2010-12-02| 961.62
#2010-12-03| 975.31
#2010-12-06| 958.05
#2010-12-07| 966.07
#2010-12-08| 974.58
#2010-12-09| 993.18
#2010-12-10| 993.19
#2010-12-13|1009.20
#2010-12-14|1015.67
#2010-12-15|1007.61
#2010-12-16| 994.39
#2010-12-17| 984.00
#2010-12-20| 990.29
#2010-12-21|1003.95
#2010-12-22|1016.55
#2010-12-23|1012.36
#2010-12-24| .
#2010-12-27|1005.26
#2010-12-28|1017.93
#2010-12-29|1018.31
#2010-12-30|1019.45
#2010-12-31|1024.43
#2011-01-03|1034.89
#2011-01-04|1030.78
#2011-01-05|1021.83
#2011-01-06|1036.93
#2011-01-07|1025.31
#2011-01-10|1008.66
#2011-01-11|1014.27
#2011-01-12|1047.99
#2011-01-13|1060.03
#2011-01-14|1067.68
#2011-01-17| .
#2011-01-18|1075.75
#2011-01-19|1059.77
#2011-01-20|1051.65
#2011-01-21|1076.65
#2011-01-24|1095.42
#2011-01-25|1091.10
#2011-01-26|1091.85
#2011-01-27|1100.57
#2011-01-28|1103.91
#2011-01-31|1094.62
#2011-02-01|1110.21
#2011-02-02|1113.96
#2011-02-03|1098.24
#2011-02-04|1104.48
#2011-02-07|1107.72
#2011-02-08|1128.37
#2011-02-09|1127.39
#2011-02-10|1100.68
#2011-02-11|1095.75
#2011-02-14|1101.57
#2011-02-15|1109.44
#2011-02-16|1128.38
#2011-02-17|1152.64
#2011-02-18|1159.82
#2011-02-21| .
#2011-02-22|1147.63
#2011-02-23|1148.25
#2011-02-24|1139.52
#2011-02-25|1147.00
#2011-02-28|1154.00
#2011-03-01|1140.08
#2011-03-02|1148.43
#2011-03-03|1143.75
#2011-03-04|1134.19
#2011-03-07|1130.53
#2011-03-08|1128.44
#2011-03-09|1119.35
#2011-03-10|1100.26
#2011-03-11|1095.27
#2011-03-14|1082.03
#2011-03-15|1061.67
#2011-03-16|1056.59
#2011-03-17|1077.79
#2011-03-18|1078.93
#2011-03-21|1099.09
#2011-03-22|1100.86
#2011-03-23|1098.69
#2011-03-24|1106.84
#2011-03-25|1097.54
#2011-03-28|1103.78
#2011-03-29|1093.16
#2011-03-30|1092.20
#2011-03-31|1092.82
#2011-04-01|1093.95
#2011-04-04|1102.32
#2011-04-05|1093.63
#2011-04-06|1117.95
#2011-04-07|1128.31
#2011-04-08|1133.76
#2011-04-11|1133.48
#2011-04-12|1133.00
#2011-04-13|1138.54
#2011-04-14|1128.84
#2011-04-15|1118.53
#2011-04-18|1091.42
#2011-04-19|1096.27
#2011-04-20|1114.81
#2011-04-21|1137.20
#2011-04-22| .
#2011-04-25|1137.62
#2011-04-26|1158.40
#2011-04-27|1158.87
#2011-04-28|1174.11
#2011-04-29|1181.45
#2011-05-02|1185.30
#2011-05-03|1184.19
#2011-05-04|1182.78
#2011-05-05|1155.99
#2011-05-06|1157.00
#2011-05-09|1138.42
#2011-05-10|1146.06
#2011-05-11|1142.11
#2011-05-12|1131.16
#2011-05-13|1116.21
#2011-05-16|1118.73
#2011-05-17|1104.97
#2011-05-18|1116.90
#2011-05-19|1115.16
#2011-05-20|1122.20
#2011-05-23|1094.93
#2011-05-24|1094.81
#2011-05-25|1107.93
#2011-05-26|1121.41
#2011-05-27|1144.54
#2011-05-30| .
#2011-05-31|1151.78
#2011-06-01|1162.55
#2011-06-02|1159.35
#2011-06-03|1152.70
#2011-06-06|1143.83
#2011-06-07|1133.96
#2011-06-08|1117.60
#2011-06-09|1116.19
#2011-06-10|1108.50
#2011-06-13|1115.37
#2011-06-14|1114.71
#2011-06-15|1094.97
#2011-06-16|1085.13
#2011-06-17|1087.47
#2011-06-20|1086.14
#2011-06-21|1094.34
#2011-06-22|1093.48
#2011-06-23|1058.93
#2011-06-24|1050.25
#2011-06-27|1051.57
#2011-06-28|1067.65
#2011-06-29|1074.23
#2011-06-30|1087.44
#2011-07-01|1098.00
#2011-07-04| .
#2011-07-05|1094.64
#2011-07-06|1086.37
#2011-07-07|1078.79
#2011-07-08|1069.04
#2011-07-11|1042.67
#2011-07-12|1030.75
#2011-07-13|1051.45
#2011-07-14|1047.45
#2011-07-15|1036.23
#2011-07-18|1001.72
#2011-07-19|1001.81
#2011-07-20|1029.19
#2011-07-21|1066.05
#2011-07-22|1069.76
#2011-07-25|1058.40
#2011-07-26|1053.13
#2011-07-27|1035.04
#2011-07-28|1028.80
#2011-07-29|1038.31
#2011-08-01|1047.62
#2011-08-02|1001.98
#2011-08-03| 989.87
#2011-08-04| 941.60
#2011-08-05| 931.52
#2011-08-08| 887.29
#2011-08-09| 906.35
#2011-08-10| 887.06
#2011-08-11| 908.80
#2011-08-12| 942.02
#2011-08-15| 949.15
#2011-08-16| 932.32
#2011-08-17| 924.34
#2011-08-18| 870.08
#2011-08-19| 869.96
#2011-08-22| 866.74
#2011-08-23| 876.95
#2011-08-24| 894.24
#2011-08-25| 890.74
#2011-08-26| 860.92
#2011-08-29| 882.87
#2011-08-30| 894.23
#2011-08-31| 923.55
#2011-09-01| 931.32
#2011-09-02| 904.05
#2011-09-05| .
#2011-09-06| 793.82
#2011-09-07| 819.37
#2011-09-08| 820.79
#2011-09-09| 774.82
#2011-09-12| 753.79
#2011-09-13| 780.05
#2011-09-14| 785.72
#2011-09-15| 788.66
#2011-09-16| 806.31
#2011-09-19| 771.62
#2011-09-20| 785.02
#2011-09-21| 781.94
#2011-09-22| 738.10
#2011-09-23| 751.39
#2011-09-26| 781.42
#2011-09-27| 833.25
#2011-09-28| 822.99
#2011-09-29| 847.43
#2011-09-30| 805.87
#2011-10-03| 777.69
#2011-10-04| 766.44
#2011-10-05| 786.28
#2011-10-06| 814.71
#2011-10-07| 809.72
#2011-10-10| 836.02
#2011-10-11| 828.52
#2011-10-12| 860.12
#2011-10-13| 840.08
#2011-10-14| 853.49
#2011-10-17| 839.84
#2011-10-18| 827.47
#2011-10-19| 841.77
#2011-10-20| 831.43
#2011-10-21| 868.09
#2011-10-24| 880.13
#2011-10-25| 874.88
#2011-10-26| 871.77
#2011-10-27| 942.38
#2011-10-28| 939.59
#2011-10-31| 899.89
#2011-11-01| 838.54
#2011-11-02| 857.31
#2011-11-03| 868.64
#2011-11-04| 859.83
#2011-11-07| 851.31
#2011-11-08| 862.99
#2011-11-09| 828.77
#2011-11-10| 824.33
#2011-11-11| 848.19
#2011-11-14| 835.99
#2011-11-15| 815.59
#2011-11-16| 815.12
#2011-11-17| 800.40
#2011-11-18| 797.45
#2011-11-21| 777.76
#2011-11-22| 773.33
#2011-11-23| 755.65
#2011-11-24| .
#2011-11-25| 752.80
#2011-11-28| 787.86
#2011-11-29| 792.11
#2011-11-30| 828.70
#2011-12-01| 823.43
#2011-12-02| 836.14
#2011-12-05| 844.55
#2011-12-06| 839.62
#2011-12-07| 836.19
#2011-12-08| 817.89
#2011-12-09| 838.31
#2011-12-12| 810.45
#2011-12-13| 798.73
#2011-12-14| 781.56
#2011-12-15| 797.03
#2011-12-16| 793.80
#2011-12-19| 789.53
#2011-12-20| 807.51
#2011-12-21| 803.69
#2011-12-22| 815.39
#2011-12-23| 823.57
#2011-12-26| .
#2011-12-27| 822.61
#2011-12-28| 809.39
#2011-12-29| 810.56
#2011-12-30| 822.13
#2012-01-02| .
#2012-01-03| 842.42
#2012-01-04| 831.71
#2012-01-05| 809.48
#2012-01-06| 799.67
#2012-01-09| 791.13
#2012-01-10| 811.18
#2012-01-11| 806.67
#2012-01-12| 823.25
#2012-01-13| 812.79
#2012-01-16| .
#2012-01-17| 825.57
#2012-01-18| 836.97
#2012-01-19| 876.67
#2012-01-20| 883.22
#2012-01-23| 900.41
#2012-01-24| 889.53
#2012-01-25| 887.66
#2012-01-26| 910.81
#2012-01-27| 897.40
#2012-01-30| 879.13
#2012-01-31| 880.53
#2012-02-01| 910.65
#2012-02-02| 910.42
#2012-02-03| 926.80
#2012-02-06| 913.30
#2012-02-07| 922.11
#2012-02-08| 925.59
#2012-02-09| 924.55
#2012-02-10| 903.33
#2012-02-13| 916.28
#2012-02-14| 909.12
#2012-02-15| 909.56
#2012-02-16| 909.38
#2012-02-17| 921.27
#2012-02-20| .
#2012-02-21| 929.01
#2012-02-22| 911.24
#2012-02-23| 917.87
#2012-02-24| 932.86
#2012-02-27| 925.34
#2012-02-28| 921.70
#2012-02-29| 918.16
#2012-03-01| 919.52
#2012-03-02| 916.40
#2012-03-05| 914.95
#2012-03-06| 886.16
#2012-03-07| 893.22
#2012-03-08| 914.65
#2012-03-09| 904.59
#2012-03-12| 904.91
#2012-03-13| 923.01
#2012-03-14| 932.45
#2012-03-15| 948.82
#2012-03-16| 960.28
#2012-03-19| 964.94
#2012-03-20| 955.81
#2012-03-21| 951.53
#2012-03-22| 941.76
#2012-03-23| 948.36
#2012-03-26| 959.73
#2012-03-27| 960.72
#2012-03-28| 953.53
#2012-03-29| 937.08
#2012-03-30| 947.48
#2012-04-02| 953.28
#2012-04-03| 947.28
#2012-04-04| 914.31
#2012-04-05| 911.76
#2012-04-06| .
#2012-04-09| 911.42
#2012-04-10| 889.26
#2012-04-11| 896.92
#2012-04-12| 911.12
#2012-04-13| 888.92
#2012-04-16| 887.89
#2012-04-17| 913.69
#2012-04-18| 900.89
#2012-04-19| 905.86
#2012-04-20| 912.44
#2012-04-23| 891.62
#2012-04-24| 904.46
#2012-04-25| 907.86
#2012-04-26| 906.67
#2012-04-27| 913.01
#2012-04-30| 901.93
#2012-05-01| 902.36
#2012-05-02| 903.62
#2012-05-03| 898.16
#2012-05-04| 890.64
#2012-05-07| 891.31
#2012-05-08| 878.09
#2012-05-09| 862.02
#2012-05-10| 873.01
#2012-05-11| 869.09
#2012-05-14| 846.74
#2012-05-15| 836.29
#2012-05-16| 833.89
#2012-05-17| 829.25
#2012-05-18| 815.01
#2012-05-21| 822.59
#2012-05-22| 837.93
#2012-05-23| 816.90
#2012-05-24| 825.56
#2012-05-25| 818.19
#2012-05-28| .
#2012-05-29| 821.45
#2012-05-30| 806.55
#2012-05-31| 799.73
#2012-06-01| 791.19
#2012-06-04| 788.65
#2012-06-05| 787.05
#2012-06-06| 813.00
#2012-06-07| 826.36
#2012-06-08| 817.69
#2012-06-11| 816.28
#2012-06-12| 813.07
#2012-06-13| 821.82
#2012-06-14| 815.00
#2012-06-15| 825.33
#2012-06-18| 819.97
#2012-06-19| 840.85
#2012-06-20| 845.85
#2012-06-21| 834.28
#2012-06-22| 827.33
#2012-06-25| 809.82
#2012-06-26| 803.75
#2012-06-27| 815.10
#2012-06-28| 804.84
#2012-06-29| 839.04
#2012-07-02| 839.26
#2012-07-03| 850.71
#2012-07-04| .
#2012-07-05| 831.72
#2012-07-06| 816.45
#2012-07-09| 810.20
#2012-07-10| 804.25
#2012-07-11| 802.02
#2012-07-12| 795.46
#2012-07-13| 802.87
#2012-07-16| 801.75
#2012-07-17| 799.91
#2012-07-18| 812.94
#2012-07-19| 812.67
#2012-07-20| 792.92
#2012-07-23| 773.56
#2012-07-24| 767.10
#2012-07-25| 777.25
#2012-07-26| 799.70
#2012-07-27| 815.42
#2012-07-30| 818.53
#2012-07-31| 809.67
#2012-08-01| 808.25
#2012-08-02| 790.44
#2012-08-03| 819.45
#2012-08-06| 829.54
#2012-08-07| 832.12
#2012-08-08| 829.08
#2012-08-09| 824.78
#2012-08-10| 823.76
#2012-08-13| 822.17
#2012-08-14| 821.12
#2012-08-15| 818.26
#2012-08-16| 829.37
#2012-08-17| 831.60
#2012-08-20| 831.31
#2012-08-21| 851.09
#2012-08-22| 852.26
#2012-08-23| 855.44
#2012-08-24| 848.17
#2012-08-27| 850.53
#2012-08-28| 846.56
#2012-08-29| 844.38
#2012-08-30| 836.19
#2012-08-31| 849.88
#2012-09-03| .
#2012-09-04| 844.35
#2012-09-05| 852.37
#2012-09-06| 874.16
#2012-09-07| 895.32
#2012-09-10| 894.47
#2012-09-11| 904.00
#2012-09-12| 919.52
#2012-09-13| 921.08
#2012-09-14| 951.00
#2012-09-17| 947.25
#2012-09-18| 933.12
#2012-09-19| 931.71
#2012-09-20| 919.92
#2012-09-21| 931.08
#2012-09-24| 921.29
#2012-09-25| 924.31
#2012-09-26| 896.35
#2012-09-27| 900.80
#2012-09-28| 893.81
#2012-10-01| 913.91
#2012-10-02| 921.95
#2012-10-03| 922.54
#2012-10-04| 934.40
#2012-10-05| 942.38
#2012-10-08| 925.24
#2012-10-09| 914.22
#2012-10-10| 914.14
#2012-10-11| 926.38
#2012-10-12| 930.00
#2012-10-15| 936.39
#2012-10-16| 962.41
#2012-10-17| 968.25
#2012-10-18| 972.69
#2012-10-19| 952.40
#2012-10-22| 959.17
#2012-10-23| 937.44
#2012-10-24| 940.45
#2012-10-25| 939.99
#2012-10-26| 933.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.50
#2012-11-01| 985.78
#2012-11-02| 980.35
#2012-11-05| 972.82
#2012-11-06| 989.12
#2012-11-07| 977.49
#2012-11-08| 976.27
#2012-11-09| 966.42
#2012-11-12| 965.90
#2012-11-13| 970.60
#2012-11-14| 962.41
#2012-11-15| 956.43
#2012-11-16| 933.13
#2012-11-19| 969.96
#2012-11-20| 963.40
#2012-11-21| 971.32
#2012-11-22| .
#2012-11-23| 994.45
#2012-11-26| 984.98
#2012-11-27| 982.69
#2012-11-28| 980.48
#2012-11-29| 997.02
#2012-11-30|1000.00
#2012-12-03|1004.16
#2012-12-04|1006.87
#2012-12-05|1011.25
#2012-12-06|1013.71
#2012-12-07|1011.85
#2012-12-10|1010.75
#2012-12-11|1014.21
#2012-12-12|1023.06
#2012-12-13|1024.00
#2012-12-14|1022.42
#2012-12-17|1025.21
#2012-12-18|1040.06
#2012-12-19|1048.78
#2012-12-20|1045.15
#2012-12-21|1026.17
#2012-12-24|1027.74
#2012-12-25|1027.74
#2012-12-26|1029.43
#2012-12-27|1023.89
#2012-12-28|1017.55
#2012-12-31|1015.16
#2013-01-01|1015.16
#2013-01-02|1016.88
#2013-01-03|1037.48
#2013-01-04|1035.67
#2013-01-07|1048.98
#2013-01-08|1051.59
#2013-01-09|1071.50
#2013-01-10|1085.28
#2013-01-11|1097.15
#2013-01-14|1097.11
#2013-01-15|1089.52
#2013-01-16|1088.16
#2013-01-17|1098.14
#2013-01-18|1088.32
#2013-01-21|1091.02
#2013-01-22|1090.47
#2013-01-23|1089.76
#2013-01-24|1108.59
#2013-01-25|1115.77
#2013-01-28|1117.91
#2013-01-29|1116.99
#2013-01-30|1114.06
#2013-01-31|1116.10
#2013-02-01|1132.76
#2013-02-04|1104.80
#2013-02-05|1114.95
#2013-02-06|1118.28
#2013-02-07|1090.38
#2013-02-08|1097.65
#2013-02-11|1097.59
#2013-02-12|1114.73
#2013-02-13|1111.03
#2013-02-14|1109.24
#2013-02-15|1097.35
#2013-02-18|1097.98
#2013-02-19|1102.46
#2013-02-20|1106.17
#2013-02-21|1082.80
#2013-02-22|1084.36
#2013-02-25|1081.04
#2013-02-26|1056.05
#2013-02-27|1069.58
#2013-02-28|1072.17
#2013-03-01|1054.76
#2013-03-04|1047.25
#2013-03-05|1073.73
#2013-03-06|1066.85
#2013-03-07|1074.10
#2013-03-08|1078.86
#2013-03-11| .
#2013-03-12|1088.73
#2013-03-13|1079.41
#2013-03-14|1095.90
#2013-03-15|1111.50
#2013-03-18|1092.83
#2013-03-19|1070.90
#2013-03-20|1081.55
#2013-03-21|1073.03
#2013-03-22|1077.48
#2013-03-25|1066.32
#2013-03-26|1069.82
#2013-03-27|1060.30
#2013-03-28|1062.28
#2013-03-29| .
#2013-04-01|1061.28
#2013-04-02|1078.60
#2013-04-03|1074.05
#2013-04-04|1060.18
#2013-04-05|1069.53
#2013-04-08|1063.10
#2013-04-09|1069.06
#2013-04-10|1099.35
#2013-04-11|1113.57
#2013-04-12|1107.97
#2013-04-15|1105.32
#2013-04-16|1107.81
#2013-04-17|1073.86
#2013-04-18|1066.17
#2013-04-19|1078.87
#2013-04-22|1090.45
#2013-04-23|1100.91
#2013-04-24|1108.12
#2013-04-25|1118.83
#2013-04-26|1120.44
#2013-04-29|1135.98
#2013-04-30|1162.35
#2013-05-01|1163.73
#2013-05-02|1161.53
#2013-05-03|1172.06
#2013-05-06|1166.78
#2013-05-07|1179.93
#2013-05-08|1198.43
#2013-05-09|1191.81
#2013-05-10|1182.13
#2013-05-13|1170.65
#2013-05-14|1177.98
#2013-05-15|1182.15
#2013-05-16|1179.42
#2013-05-17|1170.54
#2013-05-20|1176.34
#2013-05-21|1169.81
#2013-05-22|1164.11
#2013-05-23|1143.01
#2013-05-24|1148.44
#2013-05-27|1150.41
#2013-05-28|1150.42
#2013-05-29|1144.08
#2013-05-30|1157.91
#2013-05-31|1154.47
#2013-06-03|1142.75
#2013-06-04|1158.71
#2013-06-05|1142.84
#2013-06-06|1129.11
#2013-06-07|1157.69
#2013-06-10|1147.73
#2013-06-11|1145.45
#2013-06-12|1139.12
#2013-06-13|1138.39
#2013-06-14|1148.35
#2013-06-17|1151.82
#2013-06-18|1157.79
#2013-06-19|1161.27
#2013-06-20|1113.13
#2013-06-21|1096.13
#2013-06-24|1076.30
#2013-06-25|1092.46
#2013-06-26|1105.20
#2013-06-27|1103.32
#2013-06-28|1104.07
#2013-07-01|1120.45
#2013-07-02|1112.37
#2013-07-03|1102.24
#2013-07-04|1119.10
#2013-07-05|1107.67
#2013-07-08|1116.58
#2013-07-09|1114.38
#2013-07-10|1122.68
#2013-07-11|1145.26
#2013-07-12|1146.50
#2013-07-15|1150.40
#2013-07-16|1157.67
#2013-07-17|1158.77
#2013-07-18|1173.91
#2013-07-19|1188.15
#2013-07-22|1211.15
#2013-07-23|1203.03
#2013-07-24|1209.14
#2013-07-25|1197.40
#2013-07-26|1194.90
#2013-07-29|1192.00
#2013-07-30|1202.61
#2013-07-31|1206.15
#2013-08-01|1200.15
#2013-08-02|1235.11
#2013-08-05|1235.10
#2013-08-06|1235.09
#2013-08-07|1232.18
#2013-08-08|1247.87
#2013-08-09|1253.78
#2013-08-12|1245.08
#2013-08-13|1238.28
#2013-08-14|1250.55
#2013-08-15|1230.33
#2013-08-16|1248.04
#2013-08-19|1234.10
#2013-08-20|1229.61
#2013-08-21|1216.99
#2013-08-22|1234.08
#2013-08-23|1250.51
#2013-08-26|1240.30
#2013-08-27|1218.66
#2013-08-28|1202.58
#2013-08-29|1185.43
#2013-08-30|1177.98
#2013-09-02|1201.50
#2013-09-03|1193.71
#2013-09-04|1196.98
#2013-09-05|1197.97
#2013-09-06|1200.47
#2013-09-09|1215.74
#2013-09-10|1230.22
#2013-09-11|1239.25
#2013-09-12|1239.33
#2013-09-13|1232.40
#2013-09-16|1248.42
#2013-09-17|1242.29
#2013-09-18|1243.54
#2013-09-19|1263.81
#2013-09-20|1255.08
#2013-09-23|1246.60
#2013-09-24|1246.94
#2013-09-25|1244.25
#2013-09-26|1241.95
#2013-09-27|1250.09
#2013-09-30|1239.81
#2013-10-01|1255.03
#2013-10-02|1255.39
#2013-10-03|1247.49
#2013-10-04|1248.04
#2013-10-07|1232.43
#2013-10-08|1230.78
#2013-10-09|1218.97
#2013-10-10|1241.64
#2013-10-11|1251.57
#2013-10-14|1253.77
#2013-10-15|1258.85
#2013-10-16|1260.60
#2013-10-17|1282.40
#2013-10-18|1297.99
#2013-10-21|1303.12
#2013-10-22|1317.04
#2013-10-23|1312.53
#2013-10-24|1304.72
#2013-10-25|1302.78
#2013-10-28|1309.15
#2013-10-29|1271.60
#2013-10-30|1267.69
#2013-10-31|1258.71
#2013-11-01|1241.97
#2013-11-04|1211.60
#2013-11-05|1204.12
#2013-11-06|1222.52
#2013-11-07|1211.65
#2013-11-08|1208.62
#2013-11-11|1221.75
#2013-11-12|1222.54
#2013-11-13|1208.95
#2013-11-14|1226.30
#2013-11-15|1226.37
#2013-11-18|1234.50
#2013-11-19|1224.13
#2013-11-20|1210.23
#2013-11-21|1205.31
#2013-11-22|1213.14
#2013-11-25|1219.77
#2013-11-26|1222.87
#2013-11-27|1226.42
#2013-11-28|1240.46
#2013-11-29|1243.73
#2013-12-02|1236.12
#2013-12-03|1212.09
#2013-12-04|1208.36
#2013-12-05|1212.40
#2013-12-06|1224.92
#2013-12-09|1229.10
#2013-12-10|1229.29
#2013-12-11|1228.65
#2013-12-12|1209.96
#2013-12-13|1207.30
#2013-12-16|1222.66
#2013-12-17|1213.87
#2013-12-18|1224.93
#2013-12-19|1232.68
#2013-12-20|1244.44
#2013-12-23|1255.59
#2013-12-24|1250.83
#2013-12-25|1250.83
#2013-12-26|1252.23
#2013-12-27|1278.41
#2013-12-30|1275.04
#2013-12-31|1270.81
#2014-01-01|1270.81
#2014-01-02|1254.72
#2014-01-03|1254.09
#2014-01-06|1260.91
#2014-01-07|1270.55
#2014-01-08|1280.26
#2014-01-09|1284.59
#2014-01-10|1302.09
#2014-01-13|1315.59
#2014-01-14|1318.72
#2014-01-15|1314.66
#2014-01-16|1319.23
#2014-01-17|1318.28
#2014-01-20|1305.13
#2014-01-21|1303.59
#2014-01-22|1300.69
#2014-01-23|1303.78
#2014-01-24|1284.83
#2014-01-27|1276.45
#2014-01-28|1286.35
#2014-01-29|1283.09
#2014-01-30|1273.41
#2014-01-31|1265.49
#2014-02-03|1244.40
#2014-02-04|1263.51
#2014-02-05|1263.09
#2014-02-06|1282.42
#2014-02-07|1287.91
#2014-02-10|1290.72
#2014-02-11|1302.58
#2014-02-12|1303.56
#2014-02-13|1316.60
#2014-02-14|1319.94
#2014-02-17|1323.64
#2014-02-18|1331.64
#2014-02-19|1327.89
#2014-02-20|1315.99
#2014-02-21|1320.94
#2014-02-24|1323.80
#2014-02-25|1324.61
#2014-02-26|1315.59
#2014-02-27|1322.10
#2014-02-28|1342.29
#2014-03-03|1311.84
#2014-03-04|1324.51
#2014-03-05|1329.92
#2014-03-06|1348.82
#2014-03-07|1340.15
#2014-03-10|1339.19
#2014-03-11|1337.65
#2014-03-12|1335.78
#2014-03-13|1332.36
#2014-03-14|1304.81
#2014-03-17|1311.17
#2014-03-18|1322.41
#2014-03-19|1321.33
#2014-03-20|1316.48
#2014-03-21|1312.97
#2014-03-24|1298.39
#2014-03-25|1307.61
#2014-03-26|1315.69
#2014-03-27|1311.90
#2014-03-28|1315.17
#2014-03-31|1335.35
#2014-04-01|1350.06
#2014-04-02|1349.47
#2014-04-03|1343.54
#2014-04-04|1342.60
#2014-04-07|1332.22
#2014-04-08|1334.21
#2014-04-09|1343.11
#2014-04-10|1345.40
#2014-04-11|1325.11
#2014-04-14|1313.30
#2014-04-15|1308.05
#2014-04-16|1306.20
#2014-04-17|1317.92
#2014-04-18|1314.25
#2014-04-21|1313.67
#2014-04-22|1330.96
#2014-04-23|1331.99
#2014-04-24|1333.20
#2014-04-25|1324.91
#2014-04-28|1330.32
#2014-04-29|1342.26
#2014-04-30|1349.04
#2014-05-01|1350.58
#2014-05-02|1349.65
#2014-05-05|1343.75
#2014-05-06|1351.19
#2014-05-07|1347.98
#2014-05-08|1354.89
#2014-05-09|1337.59
#2014-05-12|1338.94
#2014-05-13|1335.73
#2014-05-14|1337.34
#2014-05-15|1317.83
#2014-05-16|1320.82
#2014-05-19|1316.31
#2014-05-20|1319.81
#2014-05-21|1321.79
#2014-05-22|1325.77
#2014-05-23|1329.25
#2014-05-26|1339.10
#2014-05-27|1338.26
#2014-05-28|1340.74
#2014-05-29|1343.36
#2014-05-30|1336.00
#2014-06-02|1332.27
#2014-06-03|1322.78
#2014-06-04|1327.29
#2014-06-05|1331.09
#2014-06-06|1347.03
#2014-06-09|1341.48
#2014-06-10|1347.75
#2014-06-11|1337.00
#2014-06-12|1329.68
#2014-06-13|1319.03
#2014-06-16|1318.84
#2014-06-17|1316.06
#2014-06-18|1321.36
#2014-06-19|1321.05
#2014-06-20|1310.42
#2014-06-23|1308.15
#2014-06-24|1303.77
#2014-06-25|1304.91
#2014-06-26|1284.45
#2014-06-27|1291.44
#2014-06-30|1291.85
#2014-07-01|1303.21
#2014-07-02|1307.77
#2014-07-03|1316.80
#2014-07-04|1310.81
#2014-07-07|1301.32
#2014-07-08|1291.27
#2014-07-09|1294.05
#2014-07-10|1280.73
#2014-07-11|1281.06
#2014-07-14|1298.82
#2014-07-15|1296.50
#2014-07-16|1305.16
#2014-07-17|1296.19
#2014-07-18|1288.57
#2014-07-21|1291.60
#2014-07-22|1291.14
#2014-07-23|1292.27
#2014-07-24|1300.10
#2014-07-25|1289.97
#2014-07-28|1284.69
#2014-07-29|1276.22
#2014-07-30|1254.35
#2014-07-31|1239.36
#2014-08-01|1244.90
#2014-08-04|1230.84
#2014-08-05|1227.38
#2014-08-06|1220.74
#2014-08-07|1216.69
#2014-08-08|1229.36
#2014-08-11|1233.31
#2014-08-12|1231.54
#2014-08-13|1246.32
#2014-08-14|1258.24
#2014-08-15|1251.69
#2014-08-18|1259.62
#2014-08-19|1264.53
#2014-08-20|1257.05
#2014-08-21|1268.38
#2014-08-22|1260.42
#2014-08-25|1269.05
#2014-08-26|1279.61
#2014-08-27|1279.53
#2014-08-28|1270.27
#2014-08-29|1277.48
#2014-09-01|1268.48
#2014-09-02|1272.49
#2014-09-03|1278.79
#2014-09-04|1270.85
#2014-09-05|1263.01
#2014-09-08|1262.49
#2014-09-09|1253.57
#2014-09-10|1249.83
#2014-09-11|1251.62
#2014-09-12|1250.86
#2014-09-15|1247.33
#2014-09-16|1247.55
#2014-09-17|1252.93
#2014-09-18|1261.63
#2014-09-19|1258.48
#2014-09-22|1251.31
#2014-09-23|1249.47
#2014-09-24|1252.17
#2014-09-25|1245.16
#2014-09-26|1248.10
#2014-09-29|1246.03
#2014-09-30|1240.96
#2014-10-01|1237.48
#2014-10-02|1221.53
#2014-10-03|1208.35
#2014-10-06|1219.40
#2014-10-07|1213.20
#2014-10-08|1216.01
#2014-10-09|1210.72
#2014-10-10|1182.96
#2014-10-13|1184.53
#2014-10-14|1181.77
#2014-10-15|1155.64
#2014-10-16|1142.27
#2014-10-17|1168.73
#2014-10-20|1173.16
#2014-10-21|1185.83
#2014-10-22|1193.24
#2014-10-23|1193.81
#2014-10-24|1195.28
#2014-10-27|1194.65
#2014-10-28|1222.88
#2014-10-29|1228.15
#2014-10-30|1218.12
#2014-10-31|1231.72
#2014-11-03|1215.28
#2014-11-04|1220.27
#2014-11-05|1226.40
#2014-11-06|1216.93
#2014-11-07|1213.18
#2014-11-10|1228.19
#2014-11-11|1229.63
#2014-11-12|1232.22
#2014-11-13|1243.65
#2014-11-14|1242.85
#2014-11-17|1238.52
#2014-11-18|1250.01
#2014-11-19|1251.75
#2014-11-20|1245.64
#2014-11-21|1250.39
#2014-11-24|1254.67
#2014-11-25|1264.41
#2014-11-26|1267.64
#2014-11-27|1272.25
#2014-11-28|1271.22
#2014-12-01|1267.34
#2014-12-02|1264.65
#2014-12-03|1265.69
#2014-12-04|1271.48
#2014-12-05|1271.04
#2014-12-08|1266.41
#2014-12-09|1267.48
#2014-12-10|1261.47
#2014-12-11|1265.55
#2014-12-12|1250.96
#2014-12-15|1225.23
#2014-12-16|1245.46
#2014-12-17|1235.08
#2014-12-18|1247.96
#2014-12-19|1261.09
#2014-12-22|1267.58
#2014-12-23|1264.83
#2014-12-24|1266.04
#2014-12-25|1266.04
#2014-12-26|1263.87
#2014-12-29|1264.16
#2014-12-30|1252.83
#2014-12-31|1246.40
#2015-01-01|1246.40
#2015-01-02|1239.53
#2015-01-05|1215.55
#2015-01-06|1205.29
#2015-01-07|1197.51
#2015-01-08|1214.04
#2015-01-09|1210.15
#2015-01-12|1209.81
#2015-01-13|1226.34
#2015-01-14|1211.42
#2015-01-15|1252.70
#2015-01-16|1254.32
#2015-01-19|1253.67
#2015-01-20|1258.96
#2015-01-21|1272.59
#2015-01-22|1270.87
#2015-01-23|1268.77
#2015-01-26|1252.67
#2015-01-27|1254.94
#2015-01-28|1244.11
#2015-01-29|1242.64
#2015-01-30|1237.69
#2015-02-02|1244.02
#2015-02-03|1260.23
#2015-02-04|1274.31
#2015-02-05|1267.38
#2015-02-06|1270.63
#2015-02-09|1268.75
#2015-02-10|1270.67
#2015-02-11|1268.18
#2015-02-12|1278.76
#2015-02-13|1286.51
#2015-02-16|1289.38
#2015-02-17|1281.30
#2015-02-18|1285.27
#2015-02-19|1288.22
#2015-02-20|1291.27
#2015-02-23|1291.74
#2015-02-24|1295.58
#2015-02-25|1299.74
#2015-02-26|1291.56
#2015-02-27|1294.69
#2015-03-02|1287.52
#2015-03-03|1274.15
#2015-03-04|1277.93
#2015-03-05|1274.14
#2015-03-06|1264.39
#2015-03-09|1256.73
#2015-03-10|1258.92
#2015-03-11|1264.55
#2015-03-12|1268.00
#2015-03-13|1275.29
#2015-03-16|1281.72
#2015-03-17|1283.24
#2015-03-18|1303.43
#2015-03-19|1311.63
#2015-03-20|1357.88
#2015-03-23|1373.88
#2015-03-24|1387.25
#2015-03-25|1382.74
#2015-03-26|1366.16
#2015-03-27|1367.83
#2015-03-30|1371.17
#2015-03-31|1357.97
#2015-04-01|1370.30
#2015-04-02|1387.76
#2015-04-03|1397.61
#2015-04-06|1397.98
#2015-04-07|1396.46
#2015-04-08|1386.72
#2015-04-09|1383.74
#2015-04-10|1387.11
#2015-04-13|1381.18
#2015-04-14|1393.38
#2015-04-15|1392.60
#2015-04-16|1401.60
#2015-04-17|1392.60
#2015-04-20|1403.38
#2015-04-21|1400.98
#2015-04-22|1386.55
#2015-04-23|1396.78
#2015-04-24|1386.51
#2015-04-27|1383.04
#2015-04-28|1370.07
#2015-04-29|1380.32
#2015-04-30|1380.87
#2015-05-01|1388.88
#2015-05-04|1389.61
#2015-05-05|1415.75
#2015-05-06|1414.15
#2015-05-07|1414.61
#2015-05-08|1417.54
#2015-05-11|1425.18
#2015-05-12|1430.09
#2015-05-13|1434.85
#2015-05-14|1438.53
#2015-05-15|1443.48
#2015-05-18|1437.95
#2015-05-19|1431.88
#2015-05-20|1449.28
#2015-05-21|1456.20
#2015-05-22|1448.90
#2015-05-25|1446.52
#2015-05-26|1422.16
#2015-05-27|1439.68
#2015-05-28|1444.11
#2015-05-29|1428.65
#2015-06-01|1422.89
#2015-06-02|1446.10
#2015-06-03|1463.41
#2015-06-04|1465.89
#2015-06-05|1426.58
#2015-06-08|1438.24
#2015-06-09|1435.29
#2015-06-10|1455.67
#2015-06-11|1452.09
#2015-06-12|1453.52
#2015-06-15|1423.85
#2015-06-16|1428.99
#2015-06-17|1418.98
#2015-06-18|1433.41
#2015-06-19|1429.43
#2015-06-22|1464.29
#2015-06-23|1455.50
#2015-06-24|1451.74
#2015-06-25|1448.02
#2015-06-26|1454.99
#2015-06-29|1432.58
#2015-06-30|1418.24
#2015-07-01|1431.98
#2015-07-02|1444.32
#2015-07-03|1441.96
#2015-07-06|1413.80
#2015-07-07|1389.41
#2015-07-08|1389.94
#2015-07-09|1418.21
#2015-07-10|1459.93
#2015-07-13|1465.80
#2015-07-14|1479.16
#2015-07-15|1481.28
#2015-07-16|1490.04
#2015-07-17|1478.29
#2015-07-20|1475.91
#2015-07-21|1478.22
#2015-07-22|1456.89
#2015-07-23|1488.63
#2015-07-24|1481.77
#2015-07-27|1460.27
#2015-07-28|1459.32
#2015-07-29|1480.55
#2015-07-30|1478.33
#2015-07-31|1490.63
#2015-08-03|1489.88
#2015-08-04|1478.53
#2015-08-05|1473.22
#2015-08-06|1458.48
#2015-08-07|1447.47
#2015-08-10|1458.37
#2015-08-11|1451.57
#2015-08-12|1430.31
#2015-08-13|1437.08
#2015-08-14|1436.41
#2015-08-17|1442.72
#2015-08-18|1445.14
#2015-08-19|1433.57
#2015-08-20|1420.45
#2015-08-21|1391.41
#2015-08-24|1360.37
#2015-08-25|1392.29
#2015-08-26|1370.79
#2015-08-27|1374.78
#2015-08-28|1374.65
#2015-08-31|1367.53
#2015-09-01|1344.09
#2015-09-02|1335.17
#2015-09-03|1348.60
#2015-09-04|1326.24
#2015-09-07|1329.59
#2015-09-08|1345.82
#2015-09-09|1364.54
#2015-09-10|1354.90
#2015-09-11|1356.16
#2015-09-14|1350.20
#2015-09-15|1348.28
#2015-09-16|1357.54
#2015-09-17|1352.34
#2015-09-18|1339.13
#2015-09-21|1324.66
#2015-09-22|1281.28
#2015-09-23|1265.20
#2015-09-24|1253.51
#2015-09-25|1275.85
#2015-09-28|1251.19
#2015-09-29|1249.33
#2015-09-30|1263.24
#2015-10-01|1271.47
#2015-10-02|1285.58
#2015-10-05|1315.69
#2015-10-06|1336.11
#2015-10-07|1329.94
#2015-10-08|1331.79
#2015-10-09|1338.12
#2015-10-12|1344.28
#2015-10-13|1328.88
#2015-10-14|1327.45
#2015-10-15|1341.82
#2015-10-16|1367.04
#2015-10-19|1355.46
#2015-10-20|1357.91
#2015-10-21|1346.95
#2015-10-22|1345.46
#2015-10-23|1362.21
#2015-10-26|1359.90
#2015-10-27|1351.86
#2015-10-28|1359.90
#2015-10-29|1348.76
#2015-10-30|1354.88
#2015-11-02|1371.33
#2015-11-03|1341.83
#2015-11-04|1333.46
#2015-11-05|1329.44
#2015-11-06|1337.01
#2015-11-09|1327.76
#2015-11-10|1320.88
#2015-11-11|1330.70
#2015-11-12|1316.25
#2015-11-13|1302.32
#2015-11-16|1295.43
#2015-11-17|1315.92
#2015-11-18|1315.88
#2015-11-19|1329.87
#2015-11-20|1317.59
#2015-11-23|1301.76
#2015-11-24|1288.14
#2015-11-25|1307.62
#2015-11-26|1308.02
#2015-11-27|1307.09
#2015-11-30|1308.53
#2015-12-01|1313.34
#2015-12-02|1315.59
#2015-12-03|1329.20
#2015-12-04|1327.07
#2015-12-07|1325.04
#2015-12-08|1312.84
#2015-12-09|1314.24
#2015-12-10|1307.53
#2015-12-11|1284.36
#2015-12-14|1270.44
#2015-12-15|1292.91
#2015-12-16|1300.07
#2015-12-17|1310.79
#2015-12-18|1312.95
#2015-12-21|1304.48
#2015-12-22|1309.48
#2015-12-23|1325.82
#2015-12-24|1333.94
#2015-12-25|1333.94
#2015-12-28|1335.25
#2015-12-29|1348.23
#2015-12-30|1342.67
#2015-12-31|1328.25
#2016-01-01|1328.25
#2016-01-04|1292.10
#2016-01-05|1290.34
#2016-01-06|1283.80
#2016-01-07|1260.82
#2016-01-08|1235.91
#2016-01-11|1236.91
#2016-01-12|1245.41
#2016-01-13|1246.66
#2016-01-14|1224.89
#2016-01-15|1202.66
#2016-01-18|1187.83
#2016-01-19|1210.14
#2016-01-20|1150.07
#2016-01-21|1140.39
#2016-01-22|1165.34
#2016-01-25|1151.44
#2016-01-26|1152.57
#2016-01-27|1162.08
#2016-01-28|1154.79
#2016-01-29|1166.30
#2016-02-01|1162.32
#2016-02-02|1121.16
#2016-02-03|1119.62
#2016-02-04|1107.04
#2016-02-05|1105.71
#2016-02-08|1070.98
#2016-02-09|1047.47
#2016-02-10|1072.82
#2016-02-11|1034.62
#2016-02-12|1065.93
#2016-02-15|1082.17
#2016-02-16|1074.87
#2016-02-17|1096.60
#2016-02-18|1093.00
#2016-02-19|1086.01
#2016-02-22|1099.67
#2016-02-23|1078.68
#2016-02-24|1063.15
#2016-02-25|1086.62
#2016-02-26|1094.16
#2016-02-29|1094.13
#2016-03-01|1115.65
#2016-03-02|1137.48
#2016-03-03|1153.86
#2016-03-04|1162.18
#2016-03-07|1156.43
#2016-03-08|1149.21
#2016-03-09|1144.66
#2016-03-10|1139.65
#2016-03-11|1179.28
#2016-03-14|1180.12
#2016-03-15|1171.68
#2016-03-16|1148.58
#2016-03-17|1176.09
#2016-03-18|1182.49
#2016-03-21|1186.12
#2016-03-22|1180.80
#2016-03-23|1170.17
#2016-03-24|1143.29
#2016-03-25|1143.29
#2016-03-28|1147.58
#2016-03-29|1139.30
#2016-03-30|1163.96
#2016-03-31|1161.94
#2016-04-01|1139.90
#2016-04-04|1138.33
#2016-04-05|1114.97
#2016-04-06|1121.62
#2016-04-07|1113.38
#2016-04-08|1128.55
#2016-04-11|1138.68
#2016-04-12|1142.33
#2016-04-13|1173.27
#2016-04-14|1180.86
#2016-04-15|1176.48
#2016-04-18|1183.52
#2016-04-19|1204.82
#2016-04-20|1211.63
#2016-04-21|1194.50
#2016-04-22|1189.75
#2016-04-25|1185.55
#2016-04-26|1201.79
#2016-04-27|1201.72
#2016-04-28|1212.75
#2016-04-29|1204.47
#2016-05-02|1209.16
#2016-05-03|1173.83
#2016-05-04|1154.34
#2016-05-05|1141.58
#2016-05-06|1139.27
#2016-05-09|1147.16
#2016-05-10|1163.76
#2016-05-11|1160.11
#2016-05-12|1169.59
#2016-05-13|1159.08
#2016-05-16|1158.19
#2016-05-17|1157.58
#2016-05-18|1162.77
#2016-05-19|1155.98
#2016-05-20|1167.62
#2016-05-23|1169.68
#2016-05-24|1188.15
#2016-05-25|1201.84
#2016-05-26|1211.32
#2016-05-27|1207.12
#2016-05-30|1205.31
#2016-05-31|1197.57
#2016-06-01|1191.96
#2016-06-02|1180.51
#2016-06-03|1176.68
#2016-06-06|1184.54
#2016-06-07|1196.96
#2016-06-08|1195.08
#2016-06-09|1171.83
#2016-06-10|1150.26
#2016-06-13|1121.43
#2016-06-14|1102.42
#2016-06-15|1117.02
#2016-06-16|1101.41
#2016-06-17|1135.56
#2016-06-20|1176.45
#2016-06-21|1185.28
#2016-06-22|1199.59
#2016-06-23|1218.64
#2016-06-24|1115.24
#2016-06-27|1041.84
#2016-06-28|1053.22
#2016-06-29|1085.54
#2016-06-30|1095.77
#2016-07-01|1111.75
#2016-07-04|1099.31
#2016-07-05|1065.72
#2016-07-06|1041.41
#2016-07-07|1048.27
#2016-07-08|1051.61
#2016-07-11|1073.78
#2016-07-12|1086.48
#2016-07-13|1089.55
#2016-07-14|1107.30
#2016-07-15|1100.16
#2016-07-18|1104.75
#2016-07-19|1097.91
#2016-07-20|1106.83
#2016-07-21|1103.41
#2016-07-22|1101.31
#2016-07-25|1107.48
#2016-07-26|1102.95
#2016-07-27|1112.71
#2016-07-28|1104.23
#2016-07-29|1125.11
#2016-08-01|1124.70
#2016-08-02|1098.09
#2016-08-03|1089.09
#2016-08-04|1100.24
#2016-08-05|1111.30
#2016-08-08|1118.61
#2016-08-09|1132.66
#2016-08-10|1140.82
#2016-08-11|1161.05
#2016-08-12|1160.50
#2016-08-15|1161.97
#2016-08-16|1158.50
#2016-08-17|1145.76
#2016-08-18|1152.63
#2016-08-19|1136.48
#2016-08-22|1136.50
#2016-08-23|1157.57
#2016-08-24|1157.75
#2016-08-25|1152.98
#2016-08-26|1157.48
#2016-08-29|1143.16
#2016-08-30|1156.10
#2016-08-31|1168.40
#2016-09-01|1170.34
#2016-09-02|1186.90
#2016-09-05|1189.64
#2016-09-06|1191.54
#2016-09-07|1201.85
#2016-09-08|1210.19
#2016-09-09|1206.45
#2016-09-12|1193.32
#2016-09-13|1189.92
#2016-09-14|1181.75
#2016-09-15|1191.36
#2016-09-16|1163.14
#2016-09-19|1167.77
#2016-09-20|1161.11
#2016-09-21|1169.74
#2016-09-22|1196.44
#2016-09-23|1190.29
#2016-09-26|1175.98
#2016-09-27|1157.80
#2016-09-28|1163.95
#2016-09-29|1169.82
#2016-09-30|1173.49
#2016-10-03|1172.49
#2016-10-04|1174.16
#2016-10-05|1186.94
#2016-10-06|1175.73
#2016-10-07|1174.83
#2016-10-10|1180.26
#2016-10-11|1169.42
#2016-10-12|1163.67
#2016-10-13|1143.76
#2016-10-14|1161.18
#2016-10-17|1150.35
#2016-10-18|1164.13
#2016-10-19|1175.40
#2016-10-20|1173.69
#2016-10-21|1172.74
#2016-10-24|1185.81
#2016-10-25|1183.10
#2016-10-26|1186.38
#2016-10-27|1194.93
#2016-10-28|1200.17
#2016-10-31|1196.66
#2016-11-01|1196.90
#2016-11-02|1186.91
#2016-11-03|1170.94
#2016-11-04|1164.19
#2016-11-07|1182.65
#2016-11-08|1192.99
#2016-11-09|1200.83
#2016-11-10|1232.01
#2016-11-11|1231.48
#2016-11-14|1247.73
#2016-11-15|1244.65
#2016-11-16|1232.17
#2016-11-17|1243.15
#2016-11-18|1231.77
#2016-11-21|1225.20
#2016-11-22|1227.46
#2016-11-23|1220.82
#2016-11-24|1226.15
#2016-11-25|1227.13
#2016-11-28|1210.80
#2016-11-29|1216.63
#2016-11-30|1219.77
#2016-12-01|1223.11
#2016-12-02|1217.99
#2016-12-05|1231.14
#2016-12-06|1261.63
#2016-12-07|1294.96
#2016-12-08|1287.77
#2016-12-09|1274.99
#2016-12-12|1265.81
#2016-12-13|1279.72
#2016-12-14|1273.90
#2016-12-15|1259.57
#2016-12-16|1259.45
#2016-12-19|1258.29
#2016-12-20|1260.03
#2016-12-21|1255.32
#2016-12-22|1253.53
#2016-12-23|1250.92
#2016-12-26|1250.92
#2016-12-27|1250.12
#2016-12-28|1245.46
#2016-12-29|1243.14
#2016-12-30|1251.13
#2017-01-02|1251.13
#2017-01-03|1271.75
#2017-01-04|1296.08
#2017-01-05|1305.10
#2017-01-06|1301.14
#2017-01-09|1290.15
#2017-01-10|1292.33
#2017-01-11|1280.85
#2017-01-12|1290.12
#2017-01-13|1312.50
#2017-01-16|1294.73
#2017-01-17|1296.74
#2017-01-18|1284.83
#2017-01-19|1277.51
#2017-01-20|1283.77
#2017-01-23|1279.82
#2017-01-24|1291.26
#2017-01-25|1320.96
#2017-01-26|1314.18
#2017-01-27|1296.75
#2017-01-30|1285.21
#2017-01-31|1293.19
#2017-02-01|1295.34
#2017-02-02|1288.58
#2017-02-03|1301.69
#2017-02-06|1293.28
#2017-02-07|1287.28
#2017-02-08|1287.31
#2017-02-09|1287.43
#2017-02-10|1278.62
#2017-02-13|1279.00
#2017-02-14|1281.30
#2017-02-15|1287.36
#2017-02-16|1291.91
#2017-02-17|1285.43
#2017-02-20|1292.70
#2017-02-21|1288.05
#2017-02-22|1276.95
#2017-02-23|1280.46
#2017-02-24|1264.20
#2017-02-27|1266.44
#2017-02-28|1274.07
#2017-03-01|1292.77
#2017-03-02|1288.52
#2017-03-03|1295.65
#2017-03-06|1282.76
#2017-03-07|1273.67
#2017-03-08|1274.69
#2017-03-09|1281.81
#2017-03-10|1291.93
#2017-03-13|1293.98
#2017-03-14|1284.97
#2017-03-15|1296.19
#2017-03-16|1314.77
#2017-03-17|1309.10
#2017-03-20|1308.16
#2017-03-21|1306.21
#2017-03-22|1295.35
#2017-03-23|1295.29
#2017-03-24|1294.34
#2017-03-27|1299.38
#2017-03-28|1304.40
#2017-03-29|1292.11
#2017-03-30|1301.56
#2017-03-31|1298.13
#2017-04-03|1281.61
#2017-04-04|1285.33
#2017-04-05|1283.90
#2017-04-06|1287.98
#2017-04-07|1282.44
#2017-04-10|1287.55
#2017-04-11|1286.71
#2017-04-12|1283.73
#2017-04-13|1278.70
#2017-04-14|1278.70
#2017-04-17|1282.72
#2017-04-18|1271.83
#2017-04-19|1282.62
#2017-04-20|1293.60
#2017-04-21|1291.07
#2017-04-24|1332.23
#2017-04-25|1349.65
#2017-04-26|1356.80
#2017-04-27|1351.36
#2017-04-28|1358.92
#2017-05-01|1360.97
#2017-05-02|1369.08
#2017-05-03|1378.80
#2017-05-04|1391.97
#2017-05-05|1399.40
#2017-05-08|1390.66
#2017-05-09|1386.87
#2017-05-10|1386.28
#2017-05-11|1377.93
#2017-05-12|1386.52
#2017-05-15|1394.63
#2017-05-16|1397.48
#2017-05-17|1380.19
#2017-05-18|1373.66
#2017-05-19|1391.92
#2017-05-22|1396.76
#2017-05-23|1393.75
#2017-05-24|1383.82
#2017-05-25|1390.22
#2017-05-26|1389.55
#2017-05-29|1388.73
#2017-05-30|1380.57
#2017-05-31|1384.43
#2017-06-01|1386.07
#2017-06-02|1392.94
#2017-06-05|1391.85
#2017-06-06|1382.90
#2017-06-07|1387.54
#2017-06-08|1377.27
#2017-06-09|1382.57
#2017-06-12|1379.49
#2017-06-13|1393.44
#2017-06-14|1393.11
#2017-06-15|1376.04
#2017-06-16|1394.35
#2017-06-19|1406.08
#2017-06-20|1396.29
#2017-06-21|1391.60
#2017-06-22|1391.08
#2017-06-23|1390.03
#2017-06-26|1392.69
#2017-06-27|1404.34
#2017-06-28|1415.28
#2017-06-29|1420.45
#2017-06-30|1416.45
#2017-07-03|1439.04
#2017-07-04|1435.87
#2017-07-05|1437.78
#2017-07-06|1442.93
#2017-07-07|1448.25
#2017-07-10|1452.92
#2017-07-11|1439.10
#2017-07-12|1450.64
#2017-07-13|1451.56
#2017-07-14|1452.95
#2017-07-17|1458.28
#2017-07-18|1459.95
#2017-07-19|1464.97
#2017-07-20|1474.04
#2017-07-21|1464.35
#2017-07-24|1477.89
#2017-07-25|1491.11
#2017-07-26|1479.99
#2017-07-27|1482.09
#2017-07-28|1468.83
#2017-07-31|1475.48
#2017-08-01|1474.18
#2017-08-02|1486.87
#2017-08-03|1487.26
#2017-08-04|1481.06
#2017-08-07|1479.83
#2017-08-08|1470.97
#2017-08-09|1461.73
#2017-08-10|1449.23
#2017-08-11|1437.01
#2017-08-14|1450.16
#2017-08-15|1443.63
#2017-08-16|1441.48
#2017-08-17|1439.93
#2017-08-18|1439.87
#2017-08-21|1438.56
#2017-08-22|1434.69
#2017-08-23|1436.98
#2017-08-24|1436.93
#2017-08-25|1444.50
#2017-08-28|1441.49
#2017-08-29|1428.95
#2017-08-30|1422.09
#2017-08-31|1421.59
#2017-09-01|1423.34
#2017-09-04|1419.38
#2017-09-05|1406.12
#2017-09-06|1407.12
#2017-09-07|1405.45
#2017-09-08|1415.39
#2017-09-11|1439.03
#2017-09-12|1450.45
#2017-09-13|1446.89
#2017-09-14|1443.05
#2017-09-15|1440.11
#2017-09-18|1444.03
#2017-09-19|1448.15
#2017-09-20|1445.75
#2017-09-21|1440.75
#2017-09-22|1446.75
#2017-09-25|1436.16
#2017-09-26|1425.84
#2017-09-27|1431.87
#2017-09-28|1443.65
#2017-09-29|1464.80
#2017-10-02|1458.10
#2017-10-03|1465.55
#2017-10-04|1460.00
#2017-10-05|1461.14
#2017-10-06|1462.52
#2017-10-09|1457.40
#2017-10-10|1467.95
#2017-10-11|1468.63
#2017-10-12|1472.74
#2017-10-13|1477.48
#2017-10-16|1471.26
#2017-10-17|1465.31
#2017-10-18|1465.64
#2017-10-19|1472.03
#2017-10-20|1476.53
#2017-10-23|1472.45
#2017-10-24|1468.53
#2017-10-25|1462.38
#2017-10-26|1474.95
#2017-10-27|1460.45
#2017-10-30|1456.33
#2017-10-31|1462.40
#2017-11-01|1456.96
#2017-11-02|1477.26
#2017-11-03|1465.93
#2017-11-06|1459.95
#2017-11-07|1460.82
#2017-11-08|1464.34
#2017-11-09|1456.35
#2017-11-10|1462.62
#2017-11-13|1450.95
#2017-11-14|1454.56
#2017-11-15|1450.92
#2017-11-16|1456.17
#2017-11-17|1461.29
#2017-11-20|1462.00
#2017-11-21|1467.76
#2017-11-22|1476.14
#2017-11-23|1478.75
#2017-11-24|1486.62
#2017-11-27|1465.88
#2017-11-28|1463.25
#2017-11-29|1474.54
#2017-11-30|1484.49
#2017-12-01|1471.86
#2017-12-04|1487.05
#2017-12-05|1472.59
#2017-12-06|1462.49
#2017-12-07|1462.38
#2017-12-08|1477.47
#2017-12-11|1486.42
#2017-12-12|1488.95
#2017-12-13|1506.05
#2017-12-14|1508.81
#2017-12-15|1512.23
#2017-12-18|1533.53
#2017-12-19|1523.08
#2017-12-20|1517.17
#2017-12-21|1526.75
#2017-12-22|1519.56
#2017-12-25|1519.56
#2017-12-26|1519.87
#2017-12-27|1518.26
#2017-12-28|1529.04
#2017-12-29|1533.91
#2018-01-01|1533.91
#2018-01-02|1537.54
#2018-01-03|1543.00
#2018-01-04|1560.83
#2018-01-05|1560.78
#2018-01-08|1563.79
#2018-01-09|1566.20
#2018-01-10|1575.27
#2018-01-11|1589.40
#2018-01-12|1607.64
#2018-01-15|1624.15
#2018-01-16|1621.09
#2018-01-17|1621.70
#2018-01-18|1637.89
#2018-01-19|1645.51
#2018-01-22|1653.07
#2018-01-23|1659.28
#2018-01-24|1679.15
#2018-01-25|1692.15
#2018-01-26|1692.26
#2018-01-29|1680.81
#2018-01-30|1667.82
#2018-01-31|1666.10
#2018-02-01|1679.05
#2018-02-02|1663.88
#2018-02-05|1630.42
#2018-02-06|1564.20
#2018-02-07|1589.00
#2018-02-08|1564.59
#2018-02-09|1548.08
#2018-02-12|1573.40
#2018-02-13|1572.68
#2018-02-14|1604.11
#2018-02-15|1625.60
#2018-02-16|1631.89
#2018-02-19|1623.56
#2018-02-20|1630.47
#2018-02-21|1636.32
#2018-02-22|1631.32
#2018-02-23|1633.44
#2018-02-26|1640.06
#2018-02-27|1637.65
#2018-02-28|1618.38
#2018-03-01|1587.85
#2018-03-02|1562.07
#2018-03-05|1583.30
#2018-03-06|1588.52
#2018-03-07|1585.19
#2018-03-08|1589.98
#2018-03-09|1588.80
#2018-03-12|1602.43
#2018-03-13|1590.73
#2018-03-14|1583.75
#2018-03-15|1597.57
#2018-03-16|1597.49
#2018-03-19|1582.87
#2018-03-20|1593.26
#2018-03-21|1575.98
#2018-03-22|1546.92
#2018-03-23|1536.91
#2018-03-26|1541.94
#2018-03-27|1553.45
#2018-03-28|1551.91
#2018-03-29|1546.11
#2018-03-30|1546.11
#2018-04-02|1550.40
#2018-04-03|1527.33
#2018-04-04|1503.66
#2018-04-05|1525.14
#2018-04-06|1525.23
#2018-04-09|1535.13
#2018-04-10|1546.29
#2018-04-11|1538.46
#2018-04-12|1548.14
#2018-04-13|1550.06
#2018-04-16|1554.33
#2018-04-17|1560.80
#2018-04-18|1561.61
#2018-04-19|1566.75
#2018-04-20|1565.84
#2018-04-23|1556.15
#2018-04-24|1551.85
#2018-04-25|1543.19
#2018-04-26|1557.39
#2018-04-27|1554.26
#2018-04-30|1556.01
#2018-05-01|1546.63
#2018-05-02|1542.54
#2018-05-03|1524.56
#2018-05-04|1531.26
#2018-05-07|1538.51
#2018-05-08|1544.97
#2018-05-09|1550.63
#2018-05-10|1551.17
#2018-05-11|1570.74
#2018-05-14|1562.58
#2018-05-15|1559.73
#2018-05-16|1544.80
#2018-05-17|1551.31
#2018-05-18|1548.49
#2018-05-21|1549.35
#2018-05-22|1569.30
#2018-05-23|1534.00
#2018-05-24|1527.16
#2018-05-25|1526.53
#2018-05-28|1520.96
#2018-05-29|1476.86
#2018-05-30|1475.89
#2018-05-31|1464.37
#2018-06-01|1486.80
#2018-06-04|1497.92
#2018-06-05|1476.02
#2018-06-06|1485.39
#2018-06-07|1498.22
#2018-06-08|1484.95
#2018-06-11|1518.45
#2018-06-12|1521.18
#2018-06-13|1509.88
#2018-06-14|1511.47
#2018-06-15|1487.36
#2018-06-18|1469.48
#2018-06-19|1459.54
#2018-06-20|1469.42
#2018-06-21|1455.66
#2018-06-22|1487.75
#2018-06-25|1457.99
#2018-06-26|1458.95
#2018-06-27|1455.90
#2018-06-28|1443.01
#2018-06-29|1466.22
#2018-07-02|1447.59
#2018-07-03|1457.50
#2018-07-04|1456.76
#2018-07-05|1467.67
#2018-07-06|1471.69
#2018-07-09|1485.36
#2018-07-10|1478.42
#2018-07-11|1463.34
#2018-07-12|1456.87
#2018-07-13|1454.17
#2018-07-16|1465.05
#2018-07-17|1465.86
#2018-07-18|1477.58
#2018-07-19|1471.73
#2018-07-20|1474.12
#2018-07-23|1477.76
#2018-07-24|1500.71
#2018-07-25|1491.75
#2018-07-26|1500.76
#2018-07-27|1507.82
#2018-07-30|1523.77
#2018-07-31|1526.98
#2018-08-01|1522.67
#2018-08-02|1501.96
#2018-08-03|1502.06
#2018-08-06|1487.81
#2018-08-07|1501.91
#2018-08-08|1500.20
#2018-08-09|1503.59
#2018-08-10|1477.03
#2018-08-13|1467.41
#2018-08-14|1466.74
#2018-08-15|1453.87
#2018-08-16|1464.87
#2018-08-17|1455.82
#2018-08-20|1464.33
#2018-08-21|1479.61
#2018-08-22|1482.90
#2018-08-23|1479.12
#2018-08-24|1484.11
#2018-08-27|1496.75
#2018-08-28|1499.57
#2018-08-29|1503.17
#2018-08-30|1496.80
#2018-08-31|1492.61
#2018-09-03|1499.39
#2018-09-04|1487.18
#2018-09-05|1495.11
#2018-09-06|1493.02
#2018-09-07|1484.76
#2018-09-10|1487.51
#2018-09-11|1482.24
#2018-09-12|1483.12
#2018-09-13|1485.95
#2018-09-14|1491.93
#2018-09-17|1499.57
#2018-09-18|1500.21
#2018-09-19|1508.55
#2018-09-20|1543.72
#2018-09-21|1552.09
#2018-09-24|1545.29
#2018-09-25|1547.30
#2018-09-26|1544.24
#2018-09-27|1529.24
#2018-09-28|1508.42
#2018-10-01|1495.89
#2018-10-02|1481.15
#2018-10-03|1481.92
#2018-10-04|1484.58
#2018-10-05|1468.25
#2018-10-08|1447.91
#2018-10-09|1452.51
#2018-10-10|1445.39
#2018-10-11|1400.23
#2018-10-12|1398.46
#2018-10-15|1401.88
#2018-10-16|1410.64
#2018-10-17|1409.88
#2018-10-18|1399.47
#2018-10-19|1397.72
#2018-10-22|1392.17
#2018-10-23|1363.69
#2018-10-24|1343.39
#2018-10-25|1347.29
#2018-10-26|1341.13
#2018-10-29|1364.14
#2018-10-30|1373.27
#2018-10-31|1401.51
#2018-11-01|1401.22
#2018-11-02|1404.39
#2018-11-05|1395.85
#2018-11-06|1394.56
#2018-11-07|1412.42
#2018-11-08|1418.43
#2018-11-09|1407.06
#2018-11-12|1378.83
#2018-11-13|1385.75
#2018-11-14|1379.69
#2018-11-15|1363.61
#2018-11-16|1369.07
#2018-11-19|1370.55
#2018-11-20|1342.67
#2018-11-21|1363.78
#2018-11-22|1353.02
#2018-11-23|1355.92
#2018-11-26|1374.22
#2018-11-27|1370.47
#2018-11-28|1362.18
#2018-11-29|1378.42
#2018-11-30|1364.31
#2018-12-03|1381.22
#2018-12-04|1365.95
#2018-12-05|1344.60
#2018-12-06|1301.68
#2018-12-07|1313.07
#2018-12-10|1286.42
#2018-12-11|1301.61
#2018-12-12|1323.82
#2018-12-13|1319.87
#2018-12-14|1304.77
#2018-12-17|1290.11
#2018-12-18|1282.03
#2018-12-19|1291.06
#2018-12-20|1261.98
#2018-12-21|1271.72
#2018-12-24|1273.72
#2018-12-25|1273.72
#2018-12-26|1273.27
#2018-12-27|1248.91
#2018-12-28|1294.45
#2018-12-31|1292.54
#2019-01-01|1292.54
#2019-01-02|1289.21
#2019-01-03|1291.02
#2019-01-04|1322.28
#2019-01-07|1328.52
#2019-01-08|1340.76
#2019-01-09|1352.88
#2019-01-10|1366.27
#2019-01-11|1369.21
#2019-01-14|1371.34
#2019-01-15|1364.08
#2019-01-16|1384.59
#2019-01-17|1377.40
#2019-01-18|1397.69
#2019-01-21|1392.44
#2019-01-22|1378.42
#2019-01-23|1381.94
#2019-01-24|1389.80
#2019-01-25|1389.74
#2019-01-28|1383.09
#2019-01-29|1387.10
#2019-01-30|1388.08
#2019-01-31|1379.28
#2019-02-01|1380.23
#2019-02-04|1368.24
#2019-02-05|1383.43
#2019-02-06|1383.92
#2019-02-07|1371.31
#2019-02-08|1360.65
#2019-02-11|1368.32
#2019-02-12|1370.66
#2019-02-13|1376.07
#2019-02-14|1357.63
#2019-02-15|1375.64
#2019-02-18|1381.40
#2019-02-19|1381.40
#2019-02-20|1383.43
#2019-02-21|1379.75
#2019-02-22|1384.29
#2019-02-25|1396.19
#2019-02-26|1402.95
#2019-02-27|1408.54
#2019-02-28|1417.81
#2019-03-01|1415.35
#2019-03-04|1414.63
#2019-03-05|1401.99
#2019-03-06|1403.38
#2019-03-07|1378.64
#2019-03-08|1367.99
#2019-03-11|1375.87
#2019-03-12|1379.35
#2019-03-13|1391.97
#2019-03-14|1403.09
#2019-03-15|1410.88
#2019-03-18|1426.04
#2019-03-19|1430.31
#2019-03-20|1408.69
#2019-03-21|1405.54
#2019-03-22|1378.32
#2019-03-25|1377.73
#2019-03-26|1375.35
#2019-03-27|1380.56
#2019-03-28|1375.81
#2019-03-29|1390.00
#2019-04-01|1407.73
#2019-04-02|1411.57
#2019-04-03|1429.17
#2019-04-04|1428.56
#2019-04-05|1428.96
#2019-04-08|1427.12
#2019-04-09|1422.70
#2019-04-10|1416.63
#2019-04-11|1432.12
#2019-04-12|1446.26
#2019-04-15|1456.91
#2019-04-16|1469.63
#2019-04-17|1480.90
#2019-04-18|1480.61
#2019-04-19|1480.61
#2019-04-22|1477.34
#2019-04-23|1468.24
#2019-04-24|1470.34
#2019-04-25|1474.93
#2019-04-26|1476.53
#2019-04-29|1482.06
#2019-04-30|1478.03
#2019-05-01|1484.07
#2019-05-02|1473.61
#2019-05-03|1468.44
#2019-05-06|1450.90
#2019-05-07|1430.50
#2019-05-08|1437.89
#2019-05-09|1414.12
#2019-05-10|1422.62
#2019-05-13|1404.85
#2019-05-14|1409.34
#2019-05-15|1417.39
#2019-05-16|1441.12
#2019-05-17|1432.78
#2019-05-20|1429.05
#2019-05-21|1436.86
#2019-05-22|1432.48
#2019-05-23|1416.39
#2019-05-24|1434.43
#2019-05-27|1436.62
#2019-05-28|1429.19
#2019-05-29|1409.78
#2019-05-30|1408.52
#2019-05-31|1409.54
#2019-06-03|1411.94
#2019-06-04|1436.72
#2019-06-05|1451.33
#2019-06-06|1449.69
#2019-06-07|1460.02
#2019-06-10|1455.89
#2019-06-11|1469.06
#2019-06-12|1461.33
#2019-06-13|1459.19
#2019-06-14|1447.76
#2019-06-17|1449.09
#2019-06-18|1462.50
#2019-06-19|1474.94
#2019-06-20|1482.51
#2019-06-21|1484.05
#2019-06-24|1495.43
#2019-06-25|1490.30
#2019-06-26|1493.55
#2019-06-27|1496.23
#2019-06-28|1507.14
#2019-07-01|1502.87
#2019-07-02|1508.59
#2019-07-03|1523.13
#2019-07-04|1530.40
#2019-07-05|1514.73
#2019-07-08|1506.35
#2019-07-09|1499.34
#2019-07-10|1499.03
#2019-07-11|1504.71
#2019-07-12|1509.11
#2019-07-15|1511.71
#2019-07-16|1514.68
#2019-07-17|1518.22
#2019-07-18|1519.00
#2019-07-19|1521.05
#2019-07-22|1519.53
#2019-07-23|1526.23
#2019-07-24|1509.13
#2019-07-25|1495.06
#2019-07-26|1486.49
#2019-07-29|1494.79
#2019-07-30|1476.63
#2019-07-31|1484.38
#2019-08-01|1478.03
#2019-08-02|1471.20
#2019-08-05|1460.85
#2019-08-06|1443.13
#2019-08-07|1448.25
#2019-08-08|1470.48
#2019-08-09|1477.63
#2019-08-12|1479.96
#2019-08-13|1477.38
#2019-08-14|1448.64
#2019-08-15|1447.23
#2019-08-16|1460.74
#2019-08-19|1474.62
#2019-08-20|1472.20
#2019-08-21|1477.67
#2019-08-22|1478.63
#2019-08-23|1473.52
#2019-08-26|1476.60
#2019-08-27|1469.13
#2019-08-28|1462.47
#2019-08-29|1471.67
#2019-08-30|1467.05
#2019-09-02|1471.09
#2019-09-03|1468.88
#2019-09-04|1487.76
#2019-09-05|1509.86
#2019-09-06|1518.12
#2019-09-09|1533.56
#2019-09-10|1549.56
#2019-09-11|1553.98
#2019-09-12|1554.86
#2019-09-13|1570.77
#2019-09-16|1547.40
#2019-09-17|1534.89
#2019-09-18|1537.36
#2019-09-19|1554.74
#2019-09-20|1552.67
#2019-09-23|1545.73
#2019-09-24|1536.24
#2019-09-25|1530.49
#2019-09-26|1537.96
#2019-09-27|1542.03
#2019-09-30|1538.52
#2019-10-01|1524.86
#2019-10-02|1491.33
#2019-10-03|1483.54
#2019-10-04|1490.64
#2019-10-07|1505.34
#2019-10-08|1494.00
#2019-10-09|1492.91
#2019-10-10|1508.87
#2019-10-11|1536.91
#2019-10-14|1529.90
#2019-10-15|1544.65
#2019-10-16|1546.29
#2019-10-17|1558.80
#2019-10-18|1555.15
#2019-10-21|1573.12
#2019-10-22|1566.67
#2019-10-23|1563.27
#2019-10-24|1569.13
#2019-10-25|1569.12
#2019-10-28|1576.76
#2019-10-29|1581.73
#2019-10-30|1572.25
#2019-10-31|1569.88
#2019-11-01|1581.70
#2019-11-04|1605.96
#2019-11-05|1600.70
#2019-11-06|1604.00
#2019-11-07|1619.43
#2019-11-08|1603.42
#2019-11-11|1604.78
#2019-11-12|1609.55
#2019-11-13|1598.06
#2019-11-14|1594.15
#2019-11-15|1606.74
#2019-11-18|1605.65
#2019-11-19|1608.18
#2019-11-20|1601.57
#2019-11-21|1597.61
#2019-11-22|1601.91
#2019-11-25|1605.89
#2019-11-26|1602.87
#2019-11-27|1609.49
#2019-11-28|1612.57
#2019-11-29|1604.41
#2019-12-02|1598.55
#2019-12-03|1583.99
#2019-12-04|1602.31
#2019-12-05|1602.53
#2019-12-06|1620.19
#2019-12-09|1623.32
#2019-12-10|1614.28
#2019-12-11|1613.08
#2019-12-12|1631.60
#2019-12-13|1635.04
#2019-12-16|1653.85
#2019-12-17|1665.81
#2019-12-18|1664.95
#2019-12-19|1663.82
#2019-12-20|1664.95
#2019-12-23|1664.52
#2019-12-24|1667.32
#2019-12-25|1667.32
#2019-12-26|1665.79
#2019-12-27|1674.94
#2019-12-30|1676.82
#2019-12-31|1678.20
#2020-01-01|1678.20
#2020-01-02|1676.90
#2020-01-03|1690.12
#2020-01-06|1684.39
#2020-01-07|1697.70
#2020-01-08|1706.36
#2020-01-09|1700.96
#2020-01-10|1694.92
#2020-01-13|1696.65
#2020-01-14|1713.06
#2020-01-15|1703.66
#2020-01-16|1712.31
#2020-01-17|1718.28
#2020-01-20|1728.60
#2020-01-21|1715.92
#2020-01-22|1717.37
#2020-01-23|1704.60
#2020-01-24|1719.08
#2020-01-27|1680.61
#2020-01-28|1686.12
#2020-01-29|1695.19
#2020-01-30|1686.25
#2020-01-31|1678.28
#2020-02-03|1679.60
#2020-02-04|1693.24
#2020-02-05|1712.53
#2020-02-06|1717.25
#2020-02-07|1721.75
#2020-02-10|1730.02
#2020-02-11|1745.99
#2020-02-12|1753.66
#2020-02-13|1758.92
#2020-02-14|1764.70
#2020-02-17|1772.45
#2020-02-18|1768.82
#2020-02-19|1774.28
#2020-02-20|1748.61
#2020-02-21|1736.07
#2020-02-24|1666.45
#2020-02-25|1632.85
#2020-02-26|1627.43
#2020-02-27|1574.66
#2020-02-28|1513.14
#2020-03-02|1542.82
#2020-03-03|1563.80
#2020-03-04|1570.64
#2020-03-05|1546.84
#2020-03-06|1514.37
#2020-03-09|1397.33
#2020-03-10|1396.08
#2020-03-11|1388.91
#2020-03-12|1189.42
#2020-03-13|1188.11
#2020-03-16|1101.08
#2020-03-17|1086.72
#2020-03-18|1045.59
#2020-03-19|1085.51
#2020-03-20|1076.78
#2020-03-23|1036.54
#2020-03-24|1169.68
#2020-03-25|1231.59
#2020-03-26|1289.73
#2020-03-27|1254.99
#2020-03-30|1257.16
#2020-03-31|1272.07
#2020-04-01|1218.61
#2020-04-02|1219.97
#2020-04-03|1197.72
#2020-04-06|1242.89
#2020-04-07|1291.27
#2020-04-08|1281.23
#2020-04-09|1326.67
#2020-04-10|1326.67
#2020-04-13|1323.52
#2020-04-14|1327.64
#2020-04-15|1262.37
#2020-04-16|1246.13
#2020-04-17|1283.33
#2020-04-20|1295.44
#2020-04-21|1251.43
#2020-04-22|1242.96
#2020-04-23|1248.57
#2020-04-24|1238.24
#2020-04-27|1279.11
#2020-04-28|1337.46
#2020-04-29|1385.57
#2020-04-30|1347.10
#2020-05-01|1355.03
#2020-05-04|1281.78
#2020-05-05|1279.52
#2020-05-06|1270.02
#2020-05-07|1292.09
#2020-05-08|1306.88
#2020-05-11|1288.76
#2020-05-12|1284.21
#2020-05-13|1237.71
#2020-05-14|1213.51
#2020-05-15|1213.74
#2020-05-18|1282.85
#2020-05-19|1289.48
#2020-05-20|1301.18
#2020-05-21|1292.33
#2020-05-22|1272.81
#2020-05-25|1296.96
#2020-05-26|1344.94
#2020-05-27|1368.53
#2020-05-28|1391.65
#2020-05-29|1374.65
#2020-06-01|1375.00
#2020-06-02|1432.49
#2020-06-03|1499.18
#2020-06-04|1497.18
#2020-06-05|1528.58
#2020-06-08|1542.46
#2020-06-09|1517.46
#2020-06-10|1516.26
#2020-06-11|1458.38
#2020-06-12|1437.57
#2020-06-15|1444.51
#2020-06-16|1474.37
#2020-06-17|1470.72
#2020-06-18|1472.70
#2020-06-19|1460.71
#2020-06-22|1461.31
#2020-06-23|1490.51
#2020-06-24|1449.83
#2020-06-25|1460.41
#2020-06-26|1456.66
#2020-06-29|1466.61
#2020-06-30|1479.03
#2020-07-01|1475.28
#2020-07-02|1501.29
#2020-07-03|1498.23
#2020-07-06|1528.37
#2020-07-07|1511.08
#2020-07-08|1510.02
#2020-07-09|1491.73
#2020-07-10|1514.47
#2020-07-13|1516.82
#2020-07-14|1533.21
#2020-07-15|1536.63
#2020-07-16|1539.83
#2020-07-17|1535.48
#2020-07-20|1537.09
#2020-07-21|1562.65
#2020-07-22|1571.70
#2020-07-23|1553.07
#2020-07-24|1551.04
#2020-07-27|1560.87
#2020-07-28|1556.80
#2020-07-29|1554.20
#2020-07-30|1516.11
#2020-07-31|1526.58
#2020-08-03|1535.73
#2020-08-04|1543.10
#2020-08-05|1559.77
#2020-08-06|1548.05
#2020-08-07|1542.36
#2020-08-10|1562.16
#2020-08-11|1580.95
#2020-08-12|1606.68
#2020-08-13|1591.21
#2020-08-14|1585.22
#2020-08-17|1578.51
#2020-08-18|1573.43
#2020-08-19|1579.67
#2020-08-20|1567.74
#2020-08-21|1560.60
#2020-08-24|1588.00
#2020-08-25|1581.17
#2020-08-26|1594.85
#2020-08-27|1582.39
#2020-08-28|1590.32
#2020-08-31|1578.00
#2020-09-01|1572.91
#2020-09-02|1587.70
#2020-09-03|1577.93
#2020-09-04|1548.88
#2020-09-07|1571.96
#2020-09-08|1547.35
#2020-09-09|1583.69
#2020-09-10|1586.92
#2020-09-11|1581.10
#2020-09-14|1596.74
#2020-09-15|1580.50
#2020-09-16|1590.48
#2020-09-17|1572.29
#2020-09-18|1564.96
#2020-09-21|1482.58
#2020-09-22|1469.16
#2020-09-23|1460.33
#2020-09-24|1428.44
#2020-09-25|1406.89
#2020-09-28|1462.24
#2020-09-29|1450.01
#2020-09-30|1464.03
#2020-10-01|1462.90
#2020-10-02|1472.37
#2020-10-05|1499.47
#2020-10-06|1514.44
#2020-10-07|1499.85
#2020-10-08|1510.20
#2020-10-09|1509.16
#2020-10-12|1521.44
#2020-10-13|1497.47
#2020-10-14|1489.83
#2020-10-15|1453.30
#2020-10-16|1471.63
#2020-10-19|1507.96
#2020-10-20|1520.00
#2020-10-21|1505.05
#2020-10-22|1504.57
#2020-10-23|1518.71
#2020-10-26|1497.73
#2020-10-27|1476.32
#2020-10-28|1427.87
#2020-10-29|1405.43
#2020-10-30|1421.82
#2020-11-02|1460.80
#2020-11-03|1524.19
#2020-11-04|1540.90
#2020-11-05|1571.19
#2020-11-06|1581.15
#2020-11-09|1636.82
#2020-11-10|1662.72
#2020-11-11|1657.22
#2020-11-12|1653.60
#2020-11-13|1667.07
#2020-11-16|1720.81
#2020-11-17|1738.07
#2020-11-18|1755.35
#2020-11-19|1734.47
#2020-11-20|1740.49
#2020-11-23|1762.26
#2020-11-24|1801.07
#2020-11-25|1797.55
#2020-11-26|1787.84
#2020-11-27|1794.75
#2020-11-30|1773.04
#2020-12-01|1798.90
#2020-12-02|1800.11
#2020-12-03|1804.36
#2020-12-04|1802.33
#2020-12-07|1803.29
#2020-12-08|1792.00
#2020-12-09|1798.04
#2020-12-10|1786.79
#2020-12-11|1751.71
#2020-12-14|1757.16
#2020-12-15|1774.18
#2020-12-16|1804.77
#2020-12-17|1809.21
#2020-12-18|1794.83
#2020-12-21|1750.59
#2020-12-22|1762.67
#2020-12-23|1795.66
#2020-12-24|1792.44
#2020-12-25|1792.44
#2020-12-28|1817.22
#2020-12-29|1826.86
#2020-12-30|1827.22
#2020-12-31|1825.05
#2021-01-01|1825.05
#2021-01-04|1840.71
#2021-01-05|1845.05
#2021-01-06|1904.78
#2021-01-07|1918.48
#2021-01-08|1903.53
#2021-01-11|1878.99
#2021-01-12|1894.74
#2021-01-13|1881.93
#2021-01-14|1888.89
#2021-01-15|1876.69
#2021-01-18|1876.73
#2021-01-19|1866.99
#2021-01-20|1868.51
#2021-01-21|1875.94
#2021-01-22|1863.67
#2021-01-25|1825.29
#2021-01-26|1851.92
#2021-01-27|1830.57
#2021-01-28|1849.10
#2021-01-29|1801.29
#2021-02-01|1814.03
#2021-02-02|1840.11
#2021-02-03|1844.32
#2021-02-04|1860.50
#2021-02-05|1860.77
#2021-02-08|1874.29
#2021-02-09|1887.57
#2021-02-10|1903.01
#2021-02-11|1896.43
#2021-02-12|1892.48
#2021-02-15|1924.42
#2021-02-16|1927.81
#2021-02-17|1892.82
#2021-02-18|1868.45
#2021-02-19|1890.86
#2021-02-22|1902.94
#2021-02-23|1897.64
#2021-02-24|1914.32
#2021-02-25|1932.79
#2021-02-26|1892.23
#2021-03-01|1909.53
#2021-03-02|1927.59
#2021-03-03|1930.79
#2021-03-04|1909.98
#2021-03-05|1872.13
#2021-03-08|1908.65
#2021-03-09|1908.93
#2021-03-10|1903.96
#2021-03-11|1897.54
#2021-03-12|1893.44
#2021-03-15|1882.13
#2021-03-16|1896.97
#2021-03-17|1896.94
#2021-03-18|1936.67
#2021-03-19|1914.20
#2021-03-22|1933.91
#2021-03-23|1920.45
#2021-03-24|1931.91
#2021-03-25|1926.60
#2021-03-26|1939.91
#2021-03-29|1897.79
#2021-03-30|1902.04
#2021-03-31|1878.46
#2021-04-01|1900.79
#2021-04-02|1900.79
#2021-04-05|1913.57
#2021-04-06|1933.81
#2021-04-07|1943.43
#2021-04-08|1945.10
#2021-04-09|1947.27
#2021-04-12|1953.39
#2021-04-13|1941.24
#2021-04-14|1942.04
#2021-04-15|1934.14
#2021-04-16|1963.15
#2021-04-19|1961.66
#2021-04-20|1928.96
#2021-04-21|1912.79
#2021-04-22|1900.80
#2021-04-23|1907.75
#2021-04-26|1927.01
#2021-04-27|1916.37
#2021-04-28|1933.18
#2021-04-29|1932.66
#2021-04-30|1921.25
#2021-05-03|1941.75
#2021-05-04|1901.55
#2021-05-05|1927.71
#2021-05-06|1951.55
#2021-05-07|1976.62
#2021-05-10|1979.40
#2021-05-11|1935.82
#2021-05-12|1929.11
#2021-05-13|1934.21
#2021-05-14|1961.43
#2021-05-17|1968.50
#2021-05-18|1978.12
#2021-05-19|1944.66
#2021-05-20|1966.83
#2021-05-21|1980.94
#2021-05-24|1985.14
#2021-05-25|1994.07
#2021-05-26|1984.67
#2021-05-27|2002.04
#2021-05-28|2017.68
#2021-05-31|2009.69
#2021-06-01|2035.24
#2021-06-02|2019.37
#2021-06-03|2014.94
#2021-06-04|2020.14
#2021-06-07|2013.78
#2021-06-08|2013.80
#2021-06-09|1998.31
#2021-06-10|1989.92
#2021-06-11|1995.86
#2021-06-14|2000.19
#2021-06-15|2010.75
#2021-06-16|2016.24
#2021-06-17|1987.25
#2021-06-18|1936.85
#2021-06-21|1947.33
#2021-06-22|1942.68
#2021-06-23|1942.20
#2021-06-24|1957.83
#2021-06-25|1973.46
#2021-06-28|1949.26
#2021-06-29|1952.60
#2021-06-30|1927.52
#2021-07-01|1937.86
#2021-07-02|1929.36
#2021-07-05|1946.60
#2021-07-06|1917.22
#2021-07-07|1919.26
#2021-07-08|1896.70
#2021-07-09|1917.33
#2021-07-12|1937.39
#2021-07-13|1932.28
#2021-07-14|1924.38
#2021-07-15|1914.38
#2021-07-16|1910.03
#2021-07-19|1859.62
#2021-07-20|1892.96
#2021-07-21|1943.44
#2021-07-22|1950.97
#2021-07-23|1958.89
#2021-07-26|1982.03
#2021-07-27|1978.33
#2021-07-28|1978.99
#2021-07-29|2011.55
#2021-07-30|1997.62
#2021-08-02|2021.24
#2021-08-03|2022.84
#2021-08-04|2030.71
#2021-08-05|2042.54
#2021-08-06|2046.27
#2021-08-09|2052.76
#2021-08-10|2057.33
#2021-08-11|2057.42
#2021-08-12|2074.39
#2021-08-13|2100.59
#2021-08-16|2097.32
#2021-08-17|2087.71
#2021-08-18|2094.71
#2021-08-19|2058.10
#2021-08-20|2064.57
#2021-08-23|2079.38
#2021-08-24|2090.57
#2021-08-25|2094.32
#2021-08-26|2076.04
#2021-08-27|2085.07
#2021-08-30|2072.95
#2021-08-31|2066.54
#2021-09-01|2084.53
#2021-09-02|2080.16
#2021-09-03|2066.45
#2021-09-06|2076.13
#2021-09-07|2066.09
#2021-09-08|2039.26
#2021-09-09|2046.46
#2021-09-10|2036.18
#2021-09-13|2049.45
#2021-09-14|2041.38
#2021-09-15|2027.45
#2021-09-16|2028.72
#2021-09-17|1995.39
#2021-09-20|1920.18
#2021-09-21|1933.76
#2021-09-22|1966.96
#2021-09-23|1988.60
#2021-09-24|1974.84
#2021-09-27|1985.97
#2021-09-28|1943.57
#2021-09-29|1950.03
#2021-09-30|1945.41
#2021-10-01|1930.44
#2021-10-04|1932.28
#2021-10-05|1939.62
#2021-10-06|1931.80
#2021-10-07|1979.95
#2021-10-08|1988.45
#2021-10-11|1985.78
#2021-10-12|1983.45
#2021-10-13|1985.01
#2021-10-14|2019.86
#2021-10-15|2036.04
#2021-10-18|2030.06
#2021-10-19|2049.09
#2021-10-20|2061.31
#2021-10-21|2062.25
#2021-10-22|2072.97
#2021-10-25|2080.19
#2021-10-26|2107.40
#2021-10-27|2116.38
#2021-10-28|2121.44
#2021-10-29|2130.15
#2021-11-01|2162.17
#2021-11-02|2162.16
#2021-11-03|2172.80
#2021-11-04|2150.92
#2021-11-05|2157.16
#2021-11-08|2158.26
#2021-11-09|2148.35
#2021-11-10|2135.04
#2021-11-11|2112.62
#2021-11-12|2116.81
#2021-11-15|2112.69
#2021-11-16|2100.80
#2021-11-17|2109.54
#2021-11-18|2092.09
#2021-11-19|2063.76
#2021-11-22|2051.32
#2021-11-23|2033.12
#2021-11-24|2040.06
#2021-11-25|2049.64
#2021-11-26|1999.73
#2021-11-29|2009.61
#2021-11-30|2017.33
#2021-12-01|2051.11
#2021-12-02|2035.43
#2021-12-03|2023.94
#2021-12-06|2041.59
#2021-12-07|2060.35
#2021-12-08|2070.45
#2021-12-09|2051.33
#2021-12-10|2045.74
#2021-12-13|2027.28
#2021-12-14|2020.33
#2021-12-15|2019.07
#2021-12-16|2058.35
#2021-12-17|2037.87
#2021-12-20|1999.75
#2021-12-21|2028.96
#2021-12-22|2049.28
#2021-12-23|2076.80
#2021-12-24|2082.80
#2021-12-27|2090.68
#2021-12-28|2104.87
#2021-12-29|2107.96
#2021-12-30|2100.68
#2021-12-31|2106.67
#2022-01-03|2114.21
#2022-01-04|2145.93
#2022-01-05|2154.40
#2022-01-06|2142.01
#2022-01-07|2164.30
#2022-01-10|2144.29
#2022-01-11|2155.31
#2022-01-12|2199.25
#2022-01-13|2230.42
#2022-01-14|2210.49
#2022-01-17|2216.79
#2022-01-18|2190.68
#2022-01-19|2184.06
#2022-01-20|2193.12
#2022-01-21|2164.81
#2022-01-24|2077.43
#2022-01-25|2102.41
#2022-01-26|2138.56
#2022-01-27|2121.83
#2022-01-28|2102.45
#2022-01-31|2118.20
#2022-02-01|2186.45
#2022-02-02|2208.67
#2022-02-03|2206.80
#2022-02-04|2167.24
#2022-02-07|2199.99
#2022-02-08|2210.98
#2022-02-09|2254.96
#2022-02-10|2234.67
#2022-02-11|2227.36
#2022-02-14|2170.51
#2022-02-15|2188.93
#2022-02-16|2192.45
#2022-02-17|2171.67
#2022-02-18|2157.81
#2022-02-21|2126.18
#2022-02-22|2104.01
#2022-02-23|2102.04
#2022-02-24|1986.53
#2022-02-25|2043.93
#2022-02-28|2042.71
#2022-03-01|1953.49
#2022-03-02|1952.63
#2022-03-03|1918.57
#2022-03-04|1829.14
#2022-03-07|1776.48
#2022-03-08|1800.78
#2022-03-09|1896.42
#2022-03-10|1880.50
#2022-03-11|1909.63
#2022-03-14|1938.68
#2022-03-15|1921.96
#2022-03-16|1992.91
#2022-03-17|2020.45
#2022-03-18|2039.50
#2022-03-21|2061.77
#2022-03-22|2091.76
#2022-03-23|2067.15
#2022-03-24|2055.61
#2022-03-25|2062.16
#2022-03-28|2048.47
#2022-03-29|2106.25
#2022-03-30|2110.05
#2022-03-31|2112.06
#2022-04-01|2108.05
#2022-04-04|2113.16
#2022-04-05|2079.36
#2022-04-06|2042.64
#2022-04-07|2026.87
#2022-04-08|2065.05
#2022-04-11|2092.59
#2022-04-12|2086.30
#2022-04-13|2059.54
#2022-04-14|2065.76
#2022-04-15|2065.76
#2022-04-18|2064.34
#2022-04-19|2040.13
#2022-04-20|2069.28
#2022-04-21|2054.07
#2022-04-22|2006.11
#2022-04-25|1945.44
#2022-04-26|1931.75
#2022-04-27|1926.49
#2022-04-28|1929.24
#2022-04-29|1949.74
#2022-05-02|1904.85
#2022-05-03|1939.50
#2022-05-04|1926.59
#2022-05-05|1908.21
#2022-05-06|1904.18
#2022-05-09|1834.84
#2022-05-10|1859.26
#2022-05-11|1893.24
#2022-05-12|1875.33
#2022-05-13|1902.63
#2022-05-16|1883.57
#2022-05-17|1938.45
#2022-05-18|1929.34
#2022-05-19|1907.86
#2022-05-20|1908.66
#2022-05-23|1971.69
#2022-05-24|1975.46
#2022-05-25|1975.83
#2022-05-26|1979.84
#2022-05-27|2013.36
#2022-05-30|2027.94
#2022-05-31|1994.56
#2022-06-01|1973.83
#2022-06-02|1984.09
#2022-06-03|1977.51
#2022-06-06|1969.73
#2022-06-07|1974.44
#2022-06-08|1944.17
#2022-06-09|1909.28
#2022-06-10|1835.66
#2022-06-13|1770.50
#2022-06-14|1759.32
#2022-06-15|1789.81
#2022-06-16|1764.92
#2022-06-17|1759.70
#2022-06-20|1782.56
#2022-06-21|1784.91
#2022-06-22|1788.82
#2022-06-23|1753.60
#2022-06-24|1834.29
#2022-06-27|1835.69
#2022-06-28|1830.60
#2022-06-29|1817.13
#2022-06-30|1786.98
#2022-07-01|1778.48
#2022-07-04|1802.20
#2022-07-05|1717.95
#2022-07-06|1729.06
#2022-07-07|1760.97
#2022-07-08|1784.68
#2022-07-11|1761.68
#2022-07-12|1785.14
#2022-07-13|1753.67
#2022-07-14|1704.88
#2022-07-15|1734.00
#2022-07-18|1768.56
#2022-07-19|1792.60
#2022-07-20|1784.27
#2022-07-21|1789.45
#2022-07-22|1803.89
#2022-07-25|1813.03
#2022-07-26|1766.72
#2022-07-27|1767.40
#2022-07-28|1798.25
#2022-07-29|1846.41
#2022-08-01|1851.66
#2022-08-02|1821.31
#2022-08-03|1822.42
#2022-08-04|1853.46
#2022-08-05|1829.53
#2022-08-08|1870.43
#2022-08-09|1861.41
#2022-08-10|1920.10
#2022-08-11|1943.14
#2022-08-12|1940.40
#2022-08-15|1925.53
#2022-08-16|1911.55
#2022-08-17|1880.89
#2022-08-18|1883.31
#2022-08-19|1846.22
#2022-08-22|1824.86
#2022-08-23|1822.32
#2022-08-24|1821.09
#2022-08-25|1840.46
#2022-08-26|1825.95
#2022-08-29|1814.05
#2022-08-30|1797.49
#2022-08-31|1810.17
#2022-09-01|1745.19
#2022-09-02|1814.07
#2022-09-05|1790.46
#2022-09-06|1784.33
#2022-09-07|1776.24
#2022-09-08|1807.71
#2022-09-09|1851.17
#2022-09-12|1899.87
#2022-09-13|1874.56
#2022-09-14|1865.37
#2022-09-15|1869.20
#2022-09-16|1841.31
#2022-09-19|1838.60
#2022-09-20|1809.44
#2022-09-21|1801.99
#2022-09-22|1733.37
#2022-09-23|1666.53
#2022-09-26|1634.15
#2022-09-27|1633.05
#2022-09-28|1638.63
#2022-09-29|1616.87
#2022-09-30|1631.03
#2022-10-03|1635.63
#2022-10-04|1713.70
#2022-10-05|1683.82
#2022-10-06|1652.06
#2022-10-07|1637.60
#2022-10-10|1607.57
#2022-10-11|1595.27
#2022-10-12|1575.49
#2022-10-13|1594.67
#2022-10-14|1610.21
#2022-10-17|1647.85
#2022-10-18|1666.82
#2022-10-19|1662.81
#2022-10-20|1672.30
#2022-10-21|1648.87
#2022-10-24|1692.75
#2022-10-25|1751.43
#2022-10-26|1765.41
#2022-10-27|1743.95
#2022-10-28|1727.68
#2022-10-31|1726.31
#2022-11-01|1730.38
#2022-11-02|1729.63
#2022-11-03|1702.02
#2022-11-04|1749.71
#2022-11-07|1766.18
#2022-11-08|1790.01
#2022-11-09|1795.29
#2022-11-10|1858.39
#2022-11-11|1928.77
#2022-11-14|1926.20
#2022-11-15|1927.30
#2022-11-16|1916.38
#2022-11-17|1898.76
#2022-11-18|1923.28
#2022-11-21|1908.52
#2022-11-22|1920.40
#2022-11-23|1942.45
#2022-11-24|1953.02
#2022-11-25|1938.52
#2022-11-28|1926.89
#2022-11-29|1914.68
#2022-11-30|1910.41
#2022-12-01|1952.68
#2022-12-02|1938.81
#2022-12-05|1956.26
#2022-12-06|1936.95
#2022-12-07|1921.92
#2022-12-08|1927.94
#2022-12-09|1952.92
#2022-12-12|1931.42
#2022-12-13|1972.26
#2022-12-14|1968.94
#2022-12-15|1919.39
#2022-12-16|1885.51
#2022-12-19|1889.23
#2022-12-20|1892.12
#2022-12-21|1940.59
#2022-12-22|1924.99
#2022-12-23|1932.49
#2022-12-26|1932.49
#2022-12-27|1948.61
#2022-12-28|1938.07
#2022-12-29|1961.34
#2022-12-30|1933.92
#2023-01-02|1933.92
#2023-01-03|1956.88
#2023-01-04|2008.30
#2023-01-05|1981.29
#2023-01-06|2005.53
#2023-01-09|2053.75
#2023-01-10|2039.13
#2023-01-11|2036.08
#2023-01-12|2063.95
#2023-01-13|2054.34
#2023-01-16|2072.81
#2023-01-17|2083.76
#2023-01-18|2103.27
#2023-01-19|2060.14
#2023-01-20|2084.42
#2023-01-23|2085.58
#2023-01-24|2111.64
#2023-01-25|2106.35
#2023-01-26|2117.29
#2023-01-27|2112.40
#2023-01-30|2112.91
#2023-01-31|2100.79
#2023-02-01|2117.30
#2023-02-02|2145.00
#2023-02-03|2127.30
#2023-02-06|2091.40
#2023-02-07|2103.70
#2023-02-08|2121.25
#2023-02-09|2102.15
#2023-02-10|2080.45
#2023-02-13|2098.35
#2023-02-14|2108.62
#2023-02-15|2109.57
#2023-02-16|2110.47
#2023-02-17|2100.98
#2023-02-20|2112.96
#2023-02-21|2100.39
#2023-02-22|2085.67
#2023-02-23|2087.62
#2023-02-24|2073.80
#2023-02-27|2099.28
#2023-02-28|2103.18
#2023-03-01|2090.94
#2023-03-02|2083.24
#2023-03-03|2101.63
#2023-03-06|2133.05
#2023-03-07|2091.64
#2023-03-08|2091.37
#2023-03-09|2085.36
#2023-03-10|2049.22
#2023-03-13|1971.60
#2023-03-14|1985.78
#2023-03-15|1837.09
#2023-03-16|1887.62
#2023-03-17|1850.31
#2023-03-20|1858.82
#2023-03-21|1975.30
#2023-03-22|1947.77
#2023-03-23|1932.24
#2023-03-24|1899.57
#2023-03-27|1913.79
#2023-03-28|1918.50
#2023-03-29|1960.19
#2023-03-30|2008.20
#2023-03-31|2023.28
#2023-04-03|2002.15
#2023-04-04|2022.56
#2023-04-05|2017.90
#2023-04-06|2053.27
#2023-04-07|2053.27
#2023-04-10|2037.72
#2023-04-11|2073.81
#2023-04-12|2104.87
#2023-04-13|2121.93
#2023-04-14|2127.61
#2023-04-17|2063.85
#2023-04-18|2087.07
#2023-04-19|2098.05
#2023-04-20|2108.25
#2023-04-21|2095.47
#2023-04-24|2119.19
#2023-04-25|2085.33
#2023-04-26|2084.91
#2023-04-27|2068.35
#2023-04-28|2106.29
#2023-05-01|2093.59
#2023-05-02|2059.19
#2023-05-03|2071.64
#2023-05-04|2039.66
#2023-05-05|2065.78
#2023-05-08|2082.78
#2023-05-09|2079.84
#2023-05-10|2061.54
#2023-05-11|2042.14
#2023-05-12|2042.14
#2023-05-15|2050.94
#2023-05-16|2036.58
#2023-05-17|2018.98
#2023-05-18|2004.49
#2023-05-19|2065.17
#2023-05-22|2075.50
#2023-05-23|2074.20
#2023-05-24|2020.64
#2023-05-25|2012.89
#2023-05-26|2033.40
#2023-05-29|2040.15
#2023-05-30|2033.61
#2023-05-31|1992.30
#2023-06-01|2027.50
#2023-06-02|2059.83
#2023-06-05|2054.02
#2023-06-06|2061.77
#2023-06-07|2051.46
#2023-06-08|2058.14
#2023-06-09|2048.71
#2023-06-12|2046.06
#2023-06-13|2060.30
#2023-06-14|2084.67
#2023-06-15|2083.53
#2023-06-16|2087.73
#2023-06-19|2081.98
#2023-06-20|2052.91
#2023-06-21|2045.74
#2023-06-22|2034.06
#2023-06-23|2029.96
#2023-06-26|2029.77
#2023-06-27|2035.16
#2023-06-28|2031.72
#2023-06-29|2035.90
#2023-06-30|2059.51
#2023-07-03|2060.05
#2023-07-04|2056.47
#2023-07-05|2031.18
#2023-07-06|1985.94
#2023-07-07|2020.75
#2023-07-10|2026.05
#2023-07-11|2050.97
#2023-07-12|2107.71
#2023-07-13|2133.64
#2023-07-14|2150.41
#2023-07-17|2145.31
#2023-07-18|2164.34
#2023-07-19|2171.84
#2023-07-20|2175.61
#2023-07-21|2187.08
#2023-07-24|2197.02
#2023-07-25|2209.35
#2023-07-26|2223.03
#2023-07-27|2228.20
#2023-07-28|2232.35
#2023-07-31|2211.58
#2023-08-01|2190.85
#2023-08-02|2143.30
#2023-08-03|2148.15
#2023-08-04|2176.50
#2023-08-07|2180.89
#2023-08-08|2159.94
#2023-08-09|2168.51
#2023-08-10|2194.02
#2023-08-11|2189.66
#2023-08-14|2195.24
#2023-08-15|2185.22
#2023-08-16|2181.59
#2023-08-17|2170.26
#2023-08-18|2151.59
#2023-08-21|2154.29
#2023-08-22|2165.68
#2023-08-23|2180.94
#2023-08-24|2198.07
#2023-08-25|2172.64
#2023-08-28|2200.32
#2023-08-29|2224.28
#2023-08-30|2235.96
#2023-08-31|2274.43
#2023-09-01|2269.56
#2023-09-04|2271.40
#2023-09-05|2276.83
#2023-09-06|2253.02
#2023-09-07|2247.47
#2023-09-08|2242.91
#2023-09-11|2257.17
#2023-09-12|2266.63
#2023-09-13|2279.76
#2023-09-14|2299.13
#2023-09-15|2298.76
#2023-09-18|2288.78
#2023-09-19|2300.30
#2023-09-20|2320.94
#2023-09-21|2276.89
#2023-09-22|2254.27
#2023-09-25|2230.31
#2023-09-26|2226.43
#2023-09-27|2177.39
#2023-09-28|2202.70
#2023-09-29|2211.39
#2023-10-02|2172.74
#2023-10-03|2138.80
#2023-10-04|2138.15
#2023-10-05|2156.44
#2023-10-06|2195.04
#2023-10-09|2205.55
#2023-10-10|2240.81
#2023-10-11|2264.81
#2023-10-12|2248.40
#2023-10-13|2228.71
#2023-10-16|2249.82
#2023-10-17|2263.00
#2023-10-18|2242.31
#2023-10-19|2222.01
#2023-10-20|2182.43
#2023-10-23|2184.84
#2023-10-24|2193.47
#2023-10-25|2207.92
#2023-10-26|2198.11
#2023-10-27|2175.67
#2023-10-30|2190.65
#2023-10-31|2181.54
#2023-11-01|2213.72
#2023-11-02|2239.20
#2023-11-03|2258.83
#2023-11-06|2252.60
#2023-11-07|2249.53
#2023-11-08|2248.68
#2023-11-09|2248.01
#2023-11-10|2224.78
#2023-11-13|2235.26
#2023-11-14|2284.80
#2023-11-15|2317.76
#2023-11-16|2307.23
#2023-11-17|2349.03
#2023-11-20|2347.05
#2023-11-21|2335.77
#2023-11-22|2332.53
#2023-11-23|2342.64
#2023-11-24|2358.36
#2023-11-27|2345.38
#2023-11-28|2352.24
#2023-11-29|2388.28
#2023-11-30|2436.60
#2023-12-01|2422.02
#2023-12-04|2417.96
#2023-12-05|2407.55
#2023-12-06|2425.47
#2023-12-07|2418.02
#2023-12-08|2431.51
#2023-12-11|2434.56
#2023-12-12|2443.18
#2023-12-13|2452.33
#2023-12-14|2497.65
#2023-12-15|2486.83
#2023-12-18|2473.00
#2023-12-19|2528.33
#2023-12-20|2530.36
#2023-12-21|2529.43
#2023-12-22|2538.09
#2023-12-25|2538.09
#2023-12-26|2538.68
#2023-12-27|2563.71
#2023-12-28|2568.17
#2023-12-29|2567.61
#2024-01-01|2567.61
#2024-01-02|2546.43
#2024-01-03|2486.99
#2024-01-04|2506.90
#2024-01-05|2520.95
#2024-01-08|2532.87
#2024-01-09|2507.84
#2024-01-10|2508.75
#2024-01-11|2475.27
#2024-01-12|2507.42
#2024-01-15|2499.05
#2024-01-16|2488.98
#2024-01-17|2442.05
#2024-01-18|2444.82
#2024-01-19|2436.17
#2024-01-22|2473.00
#2024-01-23|2445.86
#2024-01-24|2495.96
#2024-01-25|2491.23
#2024-01-26|2516.73
#2024-01-29|2511.55
#2024-01-30|2526.02
#2024-01-31|2541.94
#2024-02-01|2488.26
#2024-02-02|2508.53
#2024-02-05|2497.71
#2024-02-06|2464.42
#2024-02-07|2441.54
#2024-02-08|2426.04
#2024-02-09|2423.91
#2024-02-12|2442.80
#2024-02-13|2406.20
#2024-02-14|2420.74
#2024-02-15|2461.61
#2024-02-16|2459.04
#2024-02-19|2454.43
#2024-02-20|2469.32
#2024-02-21|2469.71
#2024-02-22|2495.41
#2024-02-23|2518.43
#2024-02-26|2528.54
#2024-02-27|2532.74
#2024-02-28|2540.98
#2024-02-29|2545.71
#2024-03-01|2538.12
#2024-03-04|2539.19
#2024-03-05|2551.99
#2024-03-06|2575.02
#2024-03-07|2605.21
#2024-03-08|2653.41
#2024-03-11|2647.82
#2024-03-12|2683.78
#2024-03-13|2699.28
#2024-03-14|2670.21
#2024-03-15|2683.04
#2024-03-18|2671.27
#2024-03-19|2653.25
#2024-03-20|2641.10
#2024-03-21|2649.23
#2024-03-22|2640.71
#2024-03-25|2644.24
#2024-03-26|2631.42
#2024-03-27|2626.03
#2024-03-28|2625.21
#2024-03-29|2625.21
#2024-04-01|2613.17
#2024-04-02|2595.43
#2024-04-03|2588.19
#2024-04-04|2607.47
#2024-04-05|2585.04
#2024-04-08|2587.92
#2024-04-09|2562.25
#2024-04-10|2522.49
#2024-04-11|2491.15
#2024-04-12|2502.89
#2024-04-15|2502.20
#2024-04-16|2445.70
#2024-04-17|2450.89
#2024-04-18|2447.53
#2024-04-19|2455.92
#2024-04-22|2449.93
#2024-04-23|2488.49
#2024-04-24|2432.46
#2024-04-25|2415.12
#2024-04-26|2421.64
#2024-04-29|2446.94
#2024-04-30|2419.64
#2024-05-01|2413.85
#2024-05-02|2422.74
#2024-05-03|2466.78
#2024-05-06|2498.64
#2024-05-07|2573.14
#2024-05-08|2562.47
#2024-05-09|2566.14
#2024-05-10|2607.29
#2024-05-13|2603.28
#2024-05-14|2607.53
#2024-05-15|2631.64
#2024-05-16|2659.58
#2024-05-17|2662.78
#2024-05-20|2657.22
#2024-05-21|2666.13
#2024-05-22|2643.62
#2024-05-23|2664.21
#2024-05-24|2672.17
#2024-05-27|2687.50
#2024-05-28|2678.34
#2024-05-29|2657.13
#2024-05-30|2690.30
#2024-05-31|2723.45
#2024-06-03|2734.50
#2024-06-04|2718.75
#2024-06-05|2727.23
#2024-06-06|2750.35
#2024-06-07|2734.77
#2024-06-10|2707.79
#2024-06-11|2681.37
#2024-06-12|2729.50
#2024-06-13|2681.38
#2024-06-14|2668.05
#2024-06-17|2695.71
#2024-06-18|2740.74
#2024-06-19|2744.22
#2024-06-20|2755.83
#2024-06-21|2701.19
#2024-06-24|2725.86
#2024-06-25|2683.10
#2024-06-26|2654.28
#2024-06-27|2657.21
#2024-06-28|2657.44
#2024-07-01|2670.51
#2024-07-02|2653.83
#2024-07-03|2669.66
#2024-07-04|2682.82
#2024-07-05|2684.81
#2024-07-08|2703.23
#2024-07-09|2695.39
#2024-07-10|2720.90
#2024-07-11|2747.05
#2024-07-12|2758.00
#2024-07-15|2747.41
#2024-07-16|2730.30
#2024-07-17|2741.65
#2024-07-18|2741.10
#2024-07-19|2699.68
#2024-07-22|2715.30
#2024-07-23|2718.76
#2024-07-24|2718.78
#2024-07-25|2701.18
#2024-07-26|2715.28
#2024-07-29|2693.42
#2024-07-30|2710.01
#2024-07-31|2726.06
#2024-08-01|2745.24
#2024-08-02|2632.26
#2024-08-05|2602.14
#2024-08-06|2591.74
#2024-08-07|2632.69
#2024-08-08|2625.76
#2024-08-09|2638.51
#2024-08-12|2642.47
#2024-08-13|2671.82
#2024-08-14|2747.23
#2024-08-15|2739.75
#2024-08-16|2762.80
#2024-08-19|2784.96
#2024-08-20|2803.00
#2024-08-21|2808.25
#2024-08-22|2841.69
#2024-08-23|2877.65
#2024-08-26|2877.46
#2024-08-27|2882.29
#2024-08-28|2893.44
#2024-08-29|2864.12
#2024-08-30|2858.62
#2024-09-02|2854.95
#2024-09-03|2817.93
#2024-09-04|2798.33
#2024-09-05|2790.60
#2024-09-06|2765.66
#2024-09-09|2784.21
#2024-09-10|2767.06
#2024-09-11|2771.59
#2024-09-12|2789.34
#2024-09-13|2840.07
#2024-09-16|2858.49
#2024-09-17|2872.16
#2024-09-18|2860.11
#2024-09-19|2884.64
#2024-09-20|2862.20
#2024-09-23|2881.40
#2024-09-24|2908.35
#2024-09-25|2903.11
#2024-09-26|2936.06
#2024-09-27|2956.01
#2024-09-30|2934.06
#2024-10-01|2920.67
#2024-10-02|2909.67
#2024-10-03|2885.81
#2024-10-04|2890.24
#2024-10-07|2897.08
#2024-10-08|2886.07
#2024-10-09|2912.77
#2024-10-10|2924.97
#2024-10-11|2952.19
#2024-10-14|2966.74
#2024-10-15|2960.01
#2024-10-16|2964.22
#2024-10-17|2976.93
#2024-10-18|2990.88
#2024-10-21|2962.60
#2024-10-22|2943.76
#2024-10-23|2919.77
#2024-10-24|2935.09
#2024-10-25|2926.63
#2024-10-28|2949.55
#2024-10-29|2940.88
#2024-10-30|2886.76
#2024-10-31|2841.52
#2024-11-01|2860.56
#2024-11-04|2865.57
#2024-11-05|2893.71
#2024-11-06|2929.04
#2024-11-07|2969.72
#2024-11-08|2929.40
#2024-11-11|2952.57
#2024-11-12|2898.56
#2024-11-13|2892.61
#2024-11-14|2903.80
#2024-11-15|2897.53
#2024-11-18|2924.14
#2024-11-19|2922.58
#2024-11-20|2919.69
#2024-11-21|2955.78
#2024-11-22|2955.01
#2024-11-25|2978.54
#2024-11-26|2951.43
#2024-11-27|2973.65
#2024-11-28|2995.41
#2024-11-29|3023.76
#2024-12-02|3015.67
#2024-12-03|3025.84
#2024-12-04|3026.28
#2024-12-05|3056.29
#2024-12-06|3050.36
#2024-12-09|3043.12
#2024-12-10|2983.32
#2024-12-11|2987.17
#2024-12-12|2968.19
#2024-12-13|2968.23
#2024-12-16|2966.97
#2024-12-17|2946.15
#2024-12-18|2929.62
#2024-12-19|2853.84
#2024-12-20|2848.33
#2024-12-23|2862.76
#2024-12-24|2860.37
#2024-12-25|2860.37
#2024-12-26|2861.64
#2024-12-27|2890.40
#2024-12-30|2873.89
#2024-12-31|2875.16
#2025-01-01|2875.16
#2025-01-02|2860.64
#2025-01-03|2909.18
#2025-01-06|2962.64
#2025-01-07|2975.90
#2025-01-08|2968.88
#2025-01-09|2985.00
#2025-01-10|2927.19
#2025-01-13|2883.39
#2025-01-14|2915.86
#2025-01-15|2970.61
#2025-01-16|2984.41
#2025-01-17|3019.46
#2025-01-20|3045.92
#2025-01-21|3053.47
#2025-01-22|3082.17
#2025-01-23|3091.31
#2025-01-24|3101.67
#2025-01-27|3129.58
#2025-01-28|3127.16
#2025-01-29|3149.66
#2025-01-30|3149.20
#2025-01-31|3141.92
#2025-02-03|3088.83
#2025-02-04|3042.85
#2025-02-05|3060.54
#2025-02-06|3099.61
#2025-02-07|3087.57
#2025-02-10|3096.10
#2025-02-11|3091.78
#2025-02-12|3083.49
#2025-02-13|3118.46
#2025-02-14|3132.31
#2025-02-17|3142.16
#2025-02-18|3162.32
#2025-02-19|3112.28
#2025-02-20|3126.93
#2025-02-21|3141.70
#2025-02-24|3138.55
#2025-02-25|3152.81
#2025-02-26|3203.79
#2025-02-27|3159.87
#2025-02-28|3176.30
#2025-03-03|3241.46
#2025-03-04|3156.39
#2025-03-05|3217.68
#2025-03-06|3198.88
#2025-03-07|3228.18
#2025-03-10|3178.95
#2025-03-11|3125.93
#2025-03-12|3161.61
#2025-03-13|3154.01
#2025-03-14|3186.85
#2025-03-17|3235.79
#2025-03-18|3263.28
#2025-03-19|3242.28
#2025-03-20|3235.86
#2025-03-21|3225.65
#2025-03-24|3246.46
#2025-03-25|3299.60
#2025-03-26|3293.03
#2025-03-27|3255.60
#2025-03-28|3230.92
#2025-03-31|3149.55
#2025-04-01|3178.20
#2025-04-02|3172.70
#2025-04-03|3041.45
#2025-04-04|2935.28
#2025-04-07|2764.77
#2025-04-08|2877.42
#2025-04-09|2823.76
#2025-04-10|2978.20
#2025-04-11|3036.56
#2025-04-14|3102.65
#2025-04-15|3175.75
#2025-04-16|3175.57
#2025-04-17|3170.70
#2025-04-18|3170.70
#2025-04-21|3218.59
#2025-04-22|3220.63
#2025-04-23|3217.66
#2025-04-24|3242.24
#2025-04-25|3244.81
#2025-04-28|3274.03
#2025-04-29|3299.62
#2025-04-30|3326.63
#2025-05-01|3284.27
#2025-05-02|3363.28
#2025-05-05|3395.80
#2025-05-06|3396.41
#2025-05-07|3401.82
#2025-05-08|3370.28
#2025-05-09|3373.46
#2025-05-12|3363.74
#2025-05-13|3365.74
#2025-05-14|3399.74
#2025-05-15|3431.66
#2025-05-16|3423.05
#2025-05-19|3467.19
#2025-05-20|3436.70
#2025-05-21|3444.12
#2025-05-22|3410.99
#2025-05-23|3402.58
#2025-05-26|3444.31
#2025-05-27|3425.83
#2025-05-28|3391.68
#2025-05-29|3398.06
#2025-05-30|3418.69
#2025-06-02|3436.84
#2025-06-03|3448.79
#2025-06-04|3452.01
#2025-06-05|3438.65
#2025-06-06|3469.85
#2025-06-09|3476.61
#2025-06-10|3398.57
#2025-06-11|3413.32
#2025-06-12|3391.11
#2025-06-13|3352.45
#2025-06-16|3354.88
#2025-06-17|3311.86
#2025-06-18|3273.76
#2025-06-19|3240.20
#2025-06-20|3268.95
#2025-06-23|3274.65
#2025-06-24|3351.25
#2025-06-25|3356.09
#2025-06-26|3402.80
#2025-06-27|3432.32
#2025-06-30|3452.45
#2025-07-01|3455.68
#2025-07-02|3467.50
#2025-07-03|3497.96
#2025-07-04|3485.56
#2025-07-07|3498.88
#2025-07-08|3510.97
#2025-07-09|3563.13
#2025-07-10|3571.87
#2025-07-11|3553.74
#2025-07-14|3557.37
#2025-07-15|3530.98
#2025-07-16|3542.45
#2025-07-17|3564.59
#2025-07-18|3605.76
#2025-07-21|3642.50
#2025-07-22|3635.66
#2025-07-23|3689.32
#2025-07-24|3704.53
#2025-07-25|3684.33
#2025-07-28|3642.85
#2025-07-29|3635.40
#2025-07-30|3628.21
#2025-07-31|3606.04
#2025-08-01|3630.63
#2025-08-04|3633.98
#2025-08-05|3652.67
#2025-08-06|3712.45
#2025-08-07|3761.91
#2025-08-08|3760.63
#2025-08-11|3739.84
#2025-08-12|3749.46
#2025-08-13|3788.72
#2025-08-14|3774.81
#2025-08-15|3795.57
#2025-08-18|3779.53
#2025-08-19|3798.13
#2025-08-20|3818.09
#2025-08-21|3795.07
#2025-08-22|3841.24
#2025-08-25|3826.45
#2025-08-26|3780.02
#2025-08-27|3783.34
#2025-08-28|3797.10
#2025-08-29|3800.61
#2025-09-01|3767.95
#2025-09-02|3702.44
#2025-09-03|3696.75
#2025-09-04|3734.64
#2025-09-05|3742.98
#2025-09-08|3764.96
#2025-09-09|3750.79
#2025-09-10|3735.44
#2025-09-11|3755.58
#2025-09-12|3760.92
#2025-09-15|3803.77
#2025-09-16|3756.85
#2025-09-17|3772.65
#2025-09-18|3764.65
#2025-09-19|3778.47
#2025-09-22|3775.50
#2025-09-23|3792.98
#2025-09-24|3746.29
#2025-09-25|3680.62
#2025-09-26|3725.85
#2025-09-29|3745.52
#2025-09-30|3768.52
#2025-10-01|3750.40
#2025-10-02|3736.12
#2025-10-03|3781.96
#2025-10-06|3814.12
#2025-10-07|3789.08
#2025-10-08|3809.90
#2025-10-09|3759.30
#2025-10-10|3735.57
#2025-10-13|3730.43
#2025-10-14|3731.90
#2025-10-15|3729.90
#2025-10-16|3695.54
#2025-10-17|3632.67
#2025-10-20|3648.39
#2025-10-21|3630.52
#2025-10-22|3650.23
#2025-10-23|3672.56
#2025-10-24|3685.88
#2025-10-27|3707.98
#2025-10-28|3718.60
#2025-10-29|3686.08
#2025-10-30|3667.92
#2025-10-31|3637.17
#2025-11-03|3605.03
#2025-11-04|3602.16
#2025-11-05|3633.93
#2025-11-06|3619.87
#2025-11-07|3612.58
#2025-11-10|3652.51
#2025-11-11|3725.91
#2025-11-12|3758.21
#2025-11-13|3776.77
#2025-11-14|3705.12
#2025-11-17|3668.26
#2025-11-18|3590.89
#2025-11-19|3576.35
#2025-11-20|3563.65
#2025-11-21|3540.91
#2025-11-24|3540.40
#2025-11-25|3577.85
#2025-11-26|3627.87
#2025-11-27|3659.31
#2025-11-28|3673.93
#2025-12-01|3664.68
#2025-12-02|3661.55
#2025-12-03|3634.59
#2025-12-04|3666.17
#2025-12-05|3679.95
#2025-12-08|3690.80
#2025-12-09|3711.54
#2025-12-10|3711.39
#2025-12-11|3777.28
#2025-12-12|3810.98
#2025-12-15|3832.80
#2025-12-16|3882.19
#2025-12-17|3903.30
#2025-12-18|3961.72
#2025-12-19|3967.93
#2025-12-22|3995.16
#2025-12-23|4024.86
#2025-12-24|4029.96
#2025-12-25|4029.96
#2025-12-26|4029.96
#2025-12-29|4007.89
#2025-12-30|4021.25
#2025-12-31|4014.65
#2026-01-01|4014.65
#2026-01-02|4024.30
#2026-01-05|4078.33
#2026-01-06|4049.29
#2026-01-07|3978.75
#2026-01-08|3994.33
#2026-01-09|3965.99
#2026-01-12|3979.01
#2026-01-13|3945.29
#2026-01-14|3958.83
#2026-01-15|3974.53
#2026-01-16|3971.02
#2026-01-19|3962.35
#2026-01-20|3958.40
#2026-01-21|3923.39
#2026-01-22|3964.62
#2026-01-23|3912.51
#2026-01-26|3975.72
#2026-01-27|4035.07
#2026-01-28|3991.21
#2026-01-29|3992.38
#2026-01-30|3979.74
#2026-02-02|3977.30
#2026-02-03|3989.74
#2026-02-04|3945.37
#2026-02-05|3893.83
#2026-02-06|3897.85
#2026-02-09|3955.01
#2026-02-10|3903.55
#2026-02-11|3800.09
#2026-02-12|3809.22
#2026-02-13|3800.86
#2026-02-16|3823.46
#2026-02-17|3831.26
#2026-02-18|3886.05
#2026-02-19|3805.50
#2026-02-20|3851.60
#2026-02-23|3815.42
#2026-02-24|3800.53
#2026-02-25|3828.45
#2026-02-26|3854.66
#2026-02-27|3881.01
#2026-03-02|3792.89
#2026-03-03|3608.19
#2026-03-04|3681.74
#2026-03-05|3634.21
#2026-03-06|3585.91
#2026-03-09|3578.62
#2026-03-10|3651.76
#2026-03-11|3592.90
#2026-03-12|3554.08
#2026-03-13|3530.04
#2026-03-16|3567.39
#2026-03-17|3642.40
#2026-03-18|3611.14
#2026-03-19|3527.30
#2026-03-20|3516.49
#2026-03-23|3536.58
#2026-03-24|3531.56
#2026-03-25|3595.54
#2026-03-26|3554.42
#2026-03-27|3529.39
#2026-03-30|3555.48
#2026-03-31|3609.20
#2026-04-01|3719.80
#2026-04-02|3693.30
#2026-04-03|3693.30
#2026-04-06|3697.93
#2026-04-07|3661.64
#2026-04-08|3789.22