Table Data - Nasdaq Switzerland Industrials Net Total Return Index
| Title | Nasdaq Switzerland Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCH50N |
| 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 10:46 PM CDT |
| Notes | For more information about this series, see: NQCH50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 448.12 |
| 2001-04-02 | 408.81 |
| 2001-04-03 | 400.52 |
| 2001-04-04 | 408.77 |
| 2001-04-05 | 415.93 |
| 2001-04-06 | 422.33 |
| 2001-04-09 | 428.56 |
| 2001-04-10 | 434.23 |
| 2001-04-11 | 437.88 |
| 2001-04-12 | 439.98 |
| 2001-04-13 | . |
| 2001-04-16 | 435.51 |
| 2001-04-17 | 428.66 |
| 2001-04-18 | 434.06 |
| 2001-04-19 | 451.37 |
| 2001-04-20 | 452.67 |
| 2001-04-23 | 439.84 |
| 2001-04-24 | 442.37 |
| 2001-04-25 | 437.48 |
| 2001-04-26 | 445.30 |
| 2001-04-27 | 452.78 |
| 2001-04-30 | 461.52 |
| 2001-05-01 | 462.90 |
| 2001-05-02 | 467.57 |
| 2001-05-03 | 467.84 |
| 2001-05-04 | 467.68 |
| 2001-05-07 | 469.52 |
| 2001-05-08 | 466.15 |
| 2001-05-09 | 461.13 |
| 2001-05-10 | 469.74 |
| 2001-05-11 | 465.23 |
| 2001-05-14 | 451.80 |
| 2001-05-15 | 462.28 |
| 2001-05-16 | 465.73 |
| 2001-05-17 | 467.98 |
| 2001-05-18 | 465.22 |
| 2001-05-21 | 467.05 |
| 2001-05-22 | 471.09 |
| 2001-05-23 | 466.10 |
| 2001-05-24 | 464.94 |
| 2001-05-25 | 461.48 |
| 2001-05-28 | . |
| 2001-05-29 | 457.03 |
| 2001-05-30 | 453.37 |
| 2001-05-31 | 447.43 |
| 2001-06-01 | 442.69 |
| 2001-06-04 | 443.71 |
| 2001-06-05 | 443.45 |
| 2001-06-06 | 440.60 |
| 2001-06-07 | 439.20 |
| 2001-06-08 | 431.44 |
| 2001-06-11 | 419.65 |
| 2001-06-12 | 410.17 |
| 2001-06-13 | 420.49 |
| 2001-06-14 | 415.26 |
| 2001-06-15 | 409.44 |
| 2001-06-18 | 405.70 |
| 2001-06-19 | 408.53 |
| 2001-06-20 | 392.73 |
| 2001-06-21 | 387.56 |
| 2001-06-22 | 383.06 |
| 2001-06-25 | 389.70 |
| 2001-06-26 | 371.68 |
| 2001-06-27 | 370.55 |
| 2001-06-28 | 384.17 |
| 2001-06-29 | 383.20 |
| 2001-07-02 | 388.06 |
| 2001-07-03 | 387.38 |
| 2001-07-04 | . |
| 2001-07-05 | 362.85 |
| 2001-07-06 | 353.32 |
| 2001-07-09 | 353.33 |
| 2001-07-10 | 360.89 |
| 2001-07-11 | 351.31 |
| 2001-07-12 | 353.43 |
| 2001-07-13 | 360.60 |
| 2001-07-16 | 355.80 |
| 2001-07-17 | 353.07 |
| 2001-07-18 | 357.40 |
| 2001-07-19 | 364.80 |
| 2001-07-20 | 356.75 |
| 2001-07-23 | 353.84 |
| 2001-07-24 | 321.75 |
| 2001-07-25 | 317.24 |
| 2001-07-26 | 311.65 |
| 2001-07-27 | 320.86 |
| 2001-07-30 | 322.03 |
| 2001-07-31 | 325.60 |
| 2001-08-01 | 330.67 |
| 2001-08-02 | 338.33 |
| 2001-08-03 | 336.43 |
| 2001-08-06 | 336.97 |
| 2001-08-07 | 334.90 |
| 2001-08-08 | 331.00 |
| 2001-08-09 | 328.70 |
| 2001-08-10 | 327.74 |
| 2001-08-13 | 333.84 |
| 2001-08-14 | 341.97 |
| 2001-08-15 | 342.70 |
| 2001-08-16 | 335.88 |
| 2001-08-17 | 330.53 |
| 2001-08-20 | 323.45 |
| 2001-08-21 | 323.56 |
| 2001-08-22 | 321.71 |
| 2001-08-23 | 323.63 |
| 2001-08-24 | 329.59 |
| 2001-08-27 | 327.27 |
| 2001-08-28 | 323.39 |
| 2001-08-29 | 317.36 |
| 2001-08-30 | 310.94 |
| 2001-08-31 | 308.75 |
| 2001-09-03 | . |
| 2001-09-04 | 298.62 |
| 2001-09-05 | 296.36 |
| 2001-09-06 | 289.17 |
| 2001-09-07 | 286.78 |
| 2001-09-10 | 274.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 253.52 |
| 2001-09-18 | 245.34 |
| 2001-09-19 | 234.10 |
| 2001-09-20 | 223.53 |
| 2001-09-21 | 215.37 |
| 2001-09-24 | 228.70 |
| 2001-09-25 | 235.49 |
| 2001-09-26 | 232.13 |
| 2001-09-27 | 226.47 |
| 2001-09-28 | 226.50 |
| 2001-10-01 | 224.28 |
| 2001-10-02 | 218.53 |
| 2001-10-03 | 219.87 |
| 2001-10-04 | 224.28 |
| 2001-10-05 | 219.57 |
| 2001-10-08 | 222.04 |
| 2001-10-09 | 231.64 |
| 2001-10-10 | 235.60 |
| 2001-10-11 | 246.16 |
| 2001-10-12 | 243.24 |
| 2001-10-15 | 236.07 |
| 2001-10-16 | 238.71 |
| 2001-10-17 | 249.35 |
| 2001-10-18 | 245.46 |
| 2001-10-19 | 241.80 |
| 2001-10-22 | 246.26 |
| 2001-10-23 | 261.38 |
| 2001-10-24 | 270.99 |
| 2001-10-25 | 260.56 |
| 2001-10-26 | 273.84 |
| 2001-10-29 | 273.10 |
| 2001-10-30 | 264.59 |
| 2001-10-31 | 269.06 |
| 2001-11-01 | 273.98 |
| 2001-11-02 | 277.38 |
| 2001-11-05 | 281.30 |
| 2001-11-06 | 284.99 |
| 2001-11-07 | 287.34 |
| 2001-11-08 | 296.25 |
| 2001-11-09 | 291.79 |
| 2001-11-12 | 286.13 |
| 2001-11-13 | 297.41 |
| 2001-11-14 | 305.45 |
| 2001-11-15 | 313.02 |
| 2001-11-16 | 323.84 |
| 2001-11-19 | 326.31 |
| 2001-11-20 | 318.12 |
| 2001-11-21 | 316.60 |
| 2001-11-22 | . |
| 2001-11-23 | 321.12 |
| 2001-11-26 | 318.47 |
| 2001-11-27 | 325.13 |
| 2001-11-28 | 316.42 |
| 2001-11-29 | 311.24 |
| 2001-11-30 | 312.21 |
| 2001-12-03 | 306.19 |
| 2001-12-04 | 317.19 |
| 2001-12-05 | 330.11 |
| 2001-12-06 | 338.21 |
| 2001-12-07 | 336.67 |
| 2001-12-10 | 319.14 |
| 2001-12-11 | 316.77 |
| 2001-12-12 | 320.73 |
| 2001-12-13 | 314.38 |
| 2001-12-14 | 313.24 |
| 2001-12-17 | 312.89 |
| 2001-12-18 | 310.17 |
| 2001-12-19 | 300.44 |
| 2001-12-20 | 297.07 |
| 2001-12-21 | 301.83 |
| 2001-12-24 | 295.34 |
| 2001-12-25 | . |
| 2001-12-26 | 295.29 |
| 2001-12-27 | 299.39 |
| 2001-12-28 | 300.18 |
| 2001-12-31 | 303.53 |
| 2002-01-01 | . |
| 2002-01-02 | 309.45 |
| 2002-01-03 | 321.24 |
| 2002-01-04 | 330.66 |
| 2002-01-07 | 326.03 |
| 2002-01-08 | 322.24 |
| 2002-01-09 | 327.60 |
| 2002-01-10 | 326.42 |
| 2002-01-11 | 329.37 |
| 2002-01-14 | 320.93 |
| 2002-01-15 | 316.57 |
| 2002-01-16 | 307.32 |
| 2002-01-17 | 307.93 |
| 2002-01-18 | 304.85 |
| 2002-01-21 | . |
| 2002-01-22 | 300.81 |
| 2002-01-23 | 298.72 |
| 2002-01-24 | 305.29 |
| 2002-01-25 | 305.38 |
| 2002-01-28 | 305.45 |
| 2002-01-29 | 301.39 |
| 2002-01-30 | 287.31 |
| 2002-01-31 | 285.56 |
| 2002-02-01 | 280.01 |
| 2002-02-04 | 282.15 |
| 2002-02-05 | 273.32 |
| 2002-02-06 | 277.85 |
| 2002-02-07 | 282.71 |
| 2002-02-08 | 282.14 |
| 2002-02-11 | 286.13 |
| 2002-02-12 | 288.57 |
| 2002-02-13 | 283.25 |
| 2002-02-14 | 285.16 |
| 2002-02-15 | 285.79 |
| 2002-02-18 | . |
| 2002-02-19 | 272.85 |
| 2002-02-20 | 269.61 |
| 2002-02-21 | 270.89 |
| 2002-02-22 | 265.47 |
| 2002-02-25 | 264.25 |
| 2002-02-26 | 271.36 |
| 2002-02-27 | 277.79 |
| 2002-02-28 | 276.97 |
| 2002-03-01 | 284.38 |
| 2002-03-04 | 296.72 |
| 2002-03-05 | 291.74 |
| 2002-03-06 | 298.15 |
| 2002-03-07 | 312.67 |
| 2002-03-08 | 315.10 |
| 2002-03-11 | 312.11 |
| 2002-03-12 | 299.82 |
| 2002-03-13 | 306.99 |
| 2002-03-14 | 310.41 |
| 2002-03-15 | 310.74 |
| 2002-03-18 | 312.14 |
| 2002-03-19 | 309.68 |
| 2002-03-20 | 306.75 |
| 2002-03-21 | 304.36 |
| 2002-03-22 | 303.43 |
| 2002-03-25 | 300.64 |
| 2002-03-26 | 294.52 |
| 2002-03-27 | 302.46 |
| 2002-03-28 | 304.71 |
| 2002-03-29 | . |
| 2002-04-01 | 308.23 |
| 2002-04-02 | 306.98 |
| 2002-04-03 | 317.59 |
| 2002-04-04 | 322.21 |
| 2002-04-05 | 316.58 |
| 2002-04-08 | 313.65 |
| 2002-04-09 | 316.69 |
| 2002-04-10 | 318.08 |
| 2002-04-11 | 315.98 |
| 2002-04-12 | 315.76 |
| 2002-04-15 | 317.29 |
| 2002-04-16 | 327.32 |
| 2002-04-17 | 332.32 |
| 2002-04-18 | 328.53 |
| 2002-04-19 | 323.24 |
| 2002-04-22 | 316.28 |
| 2002-04-23 | 311.91 |
| 2002-04-24 | 320.47 |
| 2002-04-25 | 324.44 |
| 2002-04-26 | 315.13 |
| 2002-04-29 | 321.57 |
| 2002-04-30 | 321.07 |
| 2002-05-01 | 324.17 |
| 2002-05-02 | 322.84 |
| 2002-05-03 | 326.78 |
| 2002-05-06 | 323.97 |
| 2002-05-07 | 318.16 |
| 2002-05-08 | 327.03 |
| 2002-05-09 | 328.07 |
| 2002-05-10 | 326.16 |
| 2002-05-13 | 327.70 |
| 2002-05-14 | 328.91 |
| 2002-05-15 | 334.97 |
| 2002-05-16 | 335.33 |
| 2002-05-17 | 341.66 |
| 2002-05-20 | 344.34 |
| 2002-05-21 | 341.63 |
| 2002-05-22 | 338.18 |
| 2002-05-23 | 336.14 |
| 2002-05-24 | 333.92 |
| 2002-05-27 | . |
| 2002-05-28 | 339.30 |
| 2002-05-29 | 338.45 |
| 2002-05-30 | 331.81 |
| 2002-05-31 | 333.08 |
| 2002-06-03 | 331.76 |
| 2002-06-04 | 325.03 |
| 2002-06-05 | 323.51 |
| 2002-06-06 | 323.42 |
| 2002-06-07 | 319.12 |
| 2002-06-10 | 319.72 |
| 2002-06-11 | 323.63 |
| 2002-06-12 | 320.27 |
| 2002-06-13 | 312.69 |
| 2002-06-14 | 305.77 |
| 2002-06-17 | 311.06 |
| 2002-06-18 | 309.94 |
| 2002-06-19 | 307.16 |
| 2002-06-20 | 300.16 |
| 2002-06-21 | 306.46 |
| 2002-06-24 | 302.13 |
| 2002-06-25 | 307.79 |
| 2002-06-26 | 305.42 |
| 2002-06-27 | 310.25 |
| 2002-06-28 | 316.12 |
| 2002-07-01 | 317.43 |
| 2002-07-02 | 310.13 |
| 2002-07-03 | 293.52 |
| 2002-07-04 | . |
| 2002-07-05 | 306.82 |
| 2002-07-08 | 312.10 |
| 2002-07-09 | 309.86 |
| 2002-07-10 | 300.54 |
| 2002-07-11 | 295.58 |
| 2002-07-12 | 300.77 |
| 2002-07-15 | 294.57 |
| 2002-07-16 | 291.64 |
| 2002-07-17 | 299.28 |
| 2002-07-18 | 299.83 |
| 2002-07-19 | 292.30 |
| 2002-07-22 | 274.27 |
| 2002-07-23 | 264.77 |
| 2002-07-24 | 236.74 |
| 2002-07-25 | 244.92 |
| 2002-07-26 | 229.18 |
| 2002-07-29 | 244.42 |
| 2002-07-30 | 246.05 |
| 2002-07-31 | 239.36 |
| 2002-08-01 | 232.84 |
| 2002-08-02 | 228.11 |
| 2002-08-05 | 212.18 |
| 2002-08-06 | 213.93 |
| 2002-08-07 | 213.97 |
| 2002-08-08 | 218.61 |
| 2002-08-09 | 222.92 |
| 2002-08-12 | 217.90 |
| 2002-08-13 | 219.01 |
| 2002-08-14 | 219.34 |
| 2002-08-15 | 223.42 |
| 2002-08-16 | 220.05 |
| 2002-08-19 | 224.96 |
| 2002-08-20 | 224.27 |
| 2002-08-21 | 238.59 |
| 2002-08-22 | 245.17 |
| 2002-08-23 | 254.74 |
| 2002-08-26 | 252.03 |
| 2002-08-27 | 253.19 |
| 2002-08-28 | 242.58 |
| 2002-08-29 | 233.43 |
| 2002-08-30 | 232.29 |
| 2002-09-02 | . |
| 2002-09-03 | 223.69 |
| 2002-09-04 | 229.94 |
| 2002-09-05 | 224.98 |
| 2002-09-06 | 226.36 |
| 2002-09-09 | 216.22 |
| 2002-09-10 | 217.87 |
| 2002-09-11 | 224.16 |
| 2002-09-12 | 216.37 |
| 2002-09-13 | 206.11 |
| 2002-09-16 | 202.37 |
| 2002-09-17 | 196.88 |
| 2002-09-18 | 192.71 |
| 2002-09-19 | 189.36 |
| 2002-09-20 | 189.79 |
| 2002-09-23 | 182.84 |
| 2002-09-24 | 176.53 |
| 2002-09-25 | 176.05 |
| 2002-09-26 | 181.74 |
| 2002-09-27 | 182.64 |
| 2002-09-30 | 181.24 |
| 2002-10-01 | 168.61 |
| 2002-10-02 | 167.06 |
| 2002-10-03 | 163.71 |
| 2002-10-04 | 161.50 |
| 2002-10-07 | 153.82 |
| 2002-10-08 | 148.97 |
| 2002-10-09 | 147.73 |
| 2002-10-10 | 150.04 |
| 2002-10-11 | 161.67 |
| 2002-10-14 | 161.99 |
| 2002-10-15 | 175.05 |
| 2002-10-16 | 172.36 |
| 2002-10-17 | 183.21 |
| 2002-10-18 | 186.59 |
| 2002-10-21 | 186.65 |
| 2002-10-22 | 155.12 |
| 2002-10-23 | 153.60 |
| 2002-10-24 | 157.37 |
| 2002-10-25 | 159.05 |
| 2002-10-28 | 161.87 |
| 2002-10-29 | 156.89 |
| 2002-10-30 | 161.95 |
| 2002-10-31 | 165.19 |
| 2002-11-01 | 162.12 |
| 2002-11-04 | 174.25 |
| 2002-11-05 | 173.65 |
| 2002-11-06 | 176.47 |
| 2002-11-07 | 175.18 |
| 2002-11-08 | 176.07 |
| 2002-11-11 | 173.52 |
| 2002-11-12 | 172.27 |
| 2002-11-13 | 171.23 |
| 2002-11-14 | 176.70 |
| 2002-11-15 | 180.93 |
| 2002-11-18 | 183.84 |
| 2002-11-19 | 181.61 |
| 2002-11-20 | 179.79 |
| 2002-11-21 | 186.34 |
| 2002-11-22 | 193.56 |
| 2002-11-25 | 193.57 |
| 2002-11-26 | 190.16 |
| 2002-11-27 | 196.05 |
| 2002-11-28 | . |
| 2002-11-29 | 207.58 |
| 2002-12-02 | 208.44 |
| 2002-12-03 | 202.31 |
| 2002-12-04 | 198.68 |
| 2002-12-05 | 192.57 |
| 2002-12-06 | 192.99 |
| 2002-12-09 | 188.43 |
| 2002-12-10 | 190.29 |
| 2002-12-11 | 196.13 |
| 2002-12-12 | 197.52 |
| 2002-12-13 | 198.36 |
| 2002-12-16 | 199.59 |
| 2002-12-17 | 197.54 |
| 2002-12-18 | 194.66 |
| 2002-12-19 | 193.93 |
| 2002-12-20 | 193.38 |
| 2002-12-23 | 191.81 |
| 2002-12-24 | 193.16 |
| 2002-12-25 | . |
| 2002-12-26 | 193.46 |
| 2002-12-27 | 189.25 |
| 2002-12-30 | 189.73 |
| 2002-12-31 | 191.09 |
| 2003-01-01 | . |
| 2003-01-02 | 188.57 |
| 2003-01-03 | 197.90 |
| 2003-01-06 | 199.22 |
| 2003-01-07 | 199.10 |
| 2003-01-08 | 195.47 |
| 2003-01-09 | 195.91 |
| 2003-01-10 | 198.80 |
| 2003-01-13 | 201.15 |
| 2003-01-14 | 200.85 |
| 2003-01-15 | 195.40 |
| 2003-01-16 | 195.67 |
| 2003-01-17 | 197.76 |
| 2003-01-20 | . |
| 2003-01-21 | 195.30 |
| 2003-01-22 | 187.74 |
| 2003-01-23 | 187.17 |
| 2003-01-24 | 183.96 |
| 2003-01-27 | 178.16 |
| 2003-01-28 | 177.56 |
| 2003-01-29 | 174.52 |
| 2003-01-30 | 176.77 |
| 2003-01-31 | 177.45 |
| 2003-02-03 | 180.43 |
| 2003-02-04 | 179.54 |
| 2003-02-05 | 177.62 |
| 2003-02-06 | 174.04 |
| 2003-02-07 | 171.84 |
| 2003-02-10 | 166.07 |
| 2003-02-11 | 167.68 |
| 2003-02-12 | 166.16 |
| 2003-02-13 | 167.26 |
| 2003-02-14 | 168.81 |
| 2003-02-17 | . |
| 2003-02-18 | 173.21 |
| 2003-02-19 | 172.84 |
| 2003-02-20 | 171.35 |
| 2003-02-21 | 171.70 |
| 2003-02-24 | 167.57 |
| 2003-02-25 | 162.74 |
| 2003-02-26 | 160.27 |
| 2003-02-27 | 154.00 |
| 2003-02-28 | 160.08 |
| 2003-03-03 | 162.79 |
| 2003-03-04 | 159.90 |
| 2003-03-05 | 160.51 |
| 2003-03-06 | 162.01 |
| 2003-03-07 | 159.10 |
| 2003-03-10 | 155.70 |
| 2003-03-11 | 156.15 |
| 2003-03-12 | 152.92 |
| 2003-03-13 | 156.34 |
| 2003-03-14 | 161.06 |
| 2003-03-17 | 165.15 |
| 2003-03-18 | 166.38 |
| 2003-03-19 | 173.59 |
| 2003-03-20 | 172.78 |
| 2003-03-21 | 174.46 |
| 2003-03-24 | 170.56 |
| 2003-03-25 | 171.97 |
| 2003-03-26 | 170.44 |
| 2003-03-27 | 167.87 |
| 2003-03-28 | 165.24 |
| 2003-03-31 | 165.37 |
| 2003-04-01 | 166.64 |
| 2003-04-02 | 169.19 |
| 2003-04-03 | 169.41 |
| 2003-04-04 | 171.07 |
| 2003-04-07 | 176.41 |
| 2003-04-08 | 173.55 |
| 2003-04-09 | 178.80 |
| 2003-04-10 | 177.50 |
| 2003-04-11 | 179.72 |
| 2003-04-14 | 178.53 |
| 2003-04-15 | 184.60 |
| 2003-04-16 | 186.69 |
| 2003-04-17 | 187.15 |
| 2003-04-18 | . |
| 2003-04-21 | 185.33 |
| 2003-04-22 | 187.62 |
| 2003-04-23 | 192.35 |
| 2003-04-24 | 192.69 |
| 2003-04-25 | 190.17 |
| 2003-04-28 | 192.53 |
| 2003-04-29 | 192.78 |
| 2003-04-30 | 197.41 |
| 2003-05-01 | 199.73 |
| 2003-05-02 | 199.23 |
| 2003-05-05 | 201.49 |
| 2003-05-06 | 203.76 |
| 2003-05-07 | 204.31 |
| 2003-05-08 | 198.89 |
| 2003-05-09 | 198.15 |
| 2003-05-12 | 198.02 |
| 2003-05-13 | 199.20 |
| 2003-05-14 | 199.07 |
| 2003-05-15 | 197.76 |
| 2003-05-16 | 198.98 |
| 2003-05-19 | 196.03 |
| 2003-05-20 | 195.61 |
| 2003-05-21 | 193.77 |
| 2003-05-22 | 196.21 |
| 2003-05-23 | 196.95 |
| 2003-05-26 | . |
| 2003-05-27 | 195.92 |
| 2003-05-28 | 198.92 |
| 2003-05-29 | 200.11 |
| 2003-05-30 | 198.93 |
| 2003-06-02 | 203.71 |
| 2003-06-03 | 200.68 |
| 2003-06-04 | 204.46 |
| 2003-06-05 | 207.76 |
| 2003-06-06 | 210.42 |
| 2003-06-09 | 212.54 |
| 2003-06-10 | 209.97 |
| 2003-06-11 | 216.38 |
| 2003-06-12 | 220.84 |
| 2003-06-13 | 216.59 |
| 2003-06-16 | 222.23 |
| 2003-06-17 | 226.48 |
| 2003-06-18 | 220.43 |
| 2003-06-19 | 216.85 |
| 2003-06-20 | 217.52 |
| 2003-06-23 | 214.27 |
| 2003-06-24 | 211.37 |
| 2003-06-25 | 213.41 |
| 2003-06-26 | 207.33 |
| 2003-06-27 | 207.93 |
| 2003-06-30 | 206.14 |
| 2003-07-01 | 206.74 |
| 2003-07-02 | 210.29 |
| 2003-07-03 | 212.30 |
| 2003-07-04 | . |
| 2003-07-07 | 216.96 |
| 2003-07-08 | 219.11 |
| 2003-07-09 | 220.12 |
| 2003-07-10 | 215.36 |
| 2003-07-11 | 217.23 |
| 2003-07-14 | 219.80 |
| 2003-07-15 | 216.81 |
| 2003-07-16 | 215.26 |
| 2003-07-17 | 214.84 |
| 2003-07-18 | 215.94 |
| 2003-07-21 | 217.57 |
| 2003-07-22 | 215.01 |
| 2003-07-23 | 216.18 |
| 2003-07-24 | 220.62 |
| 2003-07-25 | 222.10 |
| 2003-07-28 | 225.78 |
| 2003-07-29 | 227.51 |
| 2003-07-30 | 229.32 |
| 2003-07-31 | 238.49 |
| 2003-08-01 | 244.08 |
| 2003-08-04 | 243.64 |
| 2003-08-05 | 249.60 |
| 2003-08-06 | 248.93 |
| 2003-08-07 | 248.90 |
| 2003-08-08 | 248.49 |
| 2003-08-11 | 243.74 |
| 2003-08-12 | 243.00 |
| 2003-08-13 | 245.62 |
| 2003-08-14 | 246.09 |
| 2003-08-15 | 249.36 |
| 2003-08-18 | 252.08 |
| 2003-08-19 | 260.07 |
| 2003-08-20 | 258.53 |
| 2003-08-21 | 256.70 |
| 2003-08-22 | 260.23 |
| 2003-08-25 | 255.40 |
| 2003-08-26 | 253.32 |
| 2003-08-27 | 253.81 |
| 2003-08-28 | 261.60 |
| 2003-08-29 | 260.69 |
| 2003-09-01 | . |
| 2003-09-02 | 264.30 |
| 2003-09-03 | 267.91 |
| 2003-09-04 | 266.05 |
| 2003-09-05 | 267.86 |
| 2003-09-08 | 271.15 |
| 2003-09-09 | 270.14 |
| 2003-09-10 | 263.91 |
| 2003-09-11 | 264.62 |
| 2003-09-12 | 267.86 |
| 2003-09-15 | 274.19 |
| 2003-09-16 | 273.57 |
| 2003-09-17 | 275.23 |
| 2003-09-18 | 275.23 |
| 2003-09-19 | 276.86 |
| 2003-09-22 | 274.81 |
| 2003-09-23 | 271.55 |
| 2003-09-24 | 273.68 |
| 2003-09-25 | 269.14 |
| 2003-09-26 | 263.87 |
| 2003-09-29 | 266.60 |
| 2003-09-30 | 265.57 |
| 2003-10-01 | 268.22 |
| 2003-10-02 | 269.73 |
| 2003-10-03 | 277.72 |
| 2003-10-06 | 277.48 |
| 2003-10-07 | 278.28 |
| 2003-10-08 | 281.81 |
| 2003-10-09 | 286.73 |
| 2003-10-10 | 285.97 |
| 2003-10-13 | 283.52 |
| 2003-10-14 | 284.39 |
| 2003-10-15 | 284.39 |
| 2003-10-16 | 285.63 |
| 2003-10-17 | 284.28 |
| 2003-10-20 | 283.43 |
| 2003-10-21 | 281.91 |
| 2003-10-22 | 277.91 |
| 2003-10-23 | 278.45 |
| 2003-10-24 | 277.64 |
| 2003-10-27 | 276.35 |
| 2003-10-28 | 281.35 |
| 2003-10-29 | 284.58 |
| 2003-10-30 | 288.10 |
| 2003-10-31 | 289.31 |
| 2003-11-03 | 288.68 |
| 2003-11-04 | 287.42 |
| 2003-11-05 | 283.75 |
| 2003-11-06 | 283.61 |
| 2003-11-07 | 291.47 |
| 2003-11-10 | 288.42 |
| 2003-11-11 | 290.74 |
| 2003-11-12 | 292.49 |
| 2003-11-13 | 295.85 |
| 2003-11-14 | 299.24 |
| 2003-11-17 | 293.63 |
| 2003-11-18 | 297.84 |
| 2003-11-19 | 295.51 |
| 2003-11-20 | 296.37 |
| 2003-11-21 | 297.74 |
| 2003-11-24 | 296.02 |
| 2003-11-25 | 299.17 |
| 2003-11-26 | 302.41 |
| 2003-11-27 | . |
| 2003-11-28 | 303.85 |
| 2003-12-01 | 304.71 |
| 2003-12-02 | 307.09 |
| 2003-12-03 | 310.03 |
| 2003-12-04 | 307.91 |
| 2003-12-05 | 308.56 |
| 2003-12-08 | 311.99 |
| 2003-12-09 | 309.85 |
| 2003-12-10 | 303.84 |
| 2003-12-11 | 306.29 |
| 2003-12-12 | 313.12 |
| 2003-12-15 | 314.10 |
| 2003-12-16 | 311.55 |
| 2003-12-17 | 309.57 |
| 2003-12-18 | 310.49 |
| 2003-12-19 | 308.63 |
| 2003-12-22 | 311.44 |
| 2003-12-23 | 311.12 |
| 2003-12-24 | 313.16 |
| 2003-12-25 | . |
| 2003-12-26 | 312.56 |
| 2003-12-29 | 314.06 |
| 2003-12-30 | 318.03 |
| 2003-12-31 | 320.10 |
| 2004-01-01 | . |
| 2004-01-02 | 319.43 |
| 2004-01-05 | 325.40 |
| 2004-01-06 | 326.88 |
| 2004-01-07 | 326.19 |
| 2004-01-08 | 337.21 |
| 2004-01-09 | 338.15 |
| 2004-01-12 | 314.08 |
| 2004-01-13 | 324.98 |
| 2004-01-14 | 329.29 |
| 2004-01-15 | 331.97 |
| 2004-01-16 | 320.27 |
| 2004-01-19 | . |
| 2004-01-20 | 321.97 |
| 2004-01-21 | 323.20 |
| 2004-01-22 | 327.57 |
| 2004-01-23 | 328.15 |
| 2004-01-26 | 320.46 |
| 2004-01-27 | 326.14 |
| 2004-01-28 | 328.87 |
| 2004-01-29 | 321.32 |
| 2004-01-30 | 327.64 |
| 2004-02-02 | 329.25 |
| 2004-02-03 | 326.74 |
| 2004-02-04 | 324.72 |
| 2004-02-05 | 328.17 |
| 2004-02-06 | 336.67 |
| 2004-02-09 | 337.44 |
| 2004-02-10 | 336.51 |
| 2004-02-11 | 338.00 |
| 2004-02-12 | 342.55 |
| 2004-02-13 | 340.01 |
| 2004-02-16 | . |
| 2004-02-17 | 341.89 |
| 2004-02-18 | 337.51 |
| 2004-02-19 | 343.13 |
| 2004-02-20 | 337.35 |
| 2004-02-23 | 337.44 |
| 2004-02-24 | 334.56 |
| 2004-02-25 | 328.99 |
| 2004-02-26 | 333.60 |
| 2004-02-27 | 330.52 |
| 2004-03-01 | 337.03 |
| 2004-03-02 | 333.45 |
| 2004-03-03 | 330.88 |
| 2004-03-04 | 336.26 |
| 2004-03-05 | 344.14 |
| 2004-03-08 | 339.46 |
| 2004-03-09 | 333.25 |
| 2004-03-10 | 326.82 |
| 2004-03-11 | 318.73 |
| 2004-03-12 | 319.50 |
| 2004-03-15 | 315.71 |
| 2004-03-16 | 321.75 |
| 2004-03-17 | 322.61 |
| 2004-03-18 | 325.78 |
| 2004-03-19 | 325.24 |
| 2004-03-22 | 317.41 |
| 2004-03-23 | 319.53 |
| 2004-03-24 | 316.98 |
| 2004-03-25 | 325.92 |
| 2004-03-26 | 327.45 |
| 2004-03-29 | 330.14 |
| 2004-03-30 | 331.17 |
| 2004-03-31 | 336.71 |
| 2004-04-01 | 342.29 |
| 2004-04-02 | 339.38 |
| 2004-04-05 | 336.16 |
| 2004-04-06 | 336.56 |
| 2004-04-07 | 341.39 |
| 2004-04-08 | 339.47 |
| 2004-04-09 | . |
| 2004-04-12 | 339.00 |
| 2004-04-13 | 333.22 |
| 2004-04-14 | 331.20 |
| 2004-04-15 | 332.33 |
| 2004-04-16 | 332.48 |
| 2004-04-19 | 330.48 |
| 2004-04-20 | 329.40 |
| 2004-04-21 | 323.36 |
| 2004-04-22 | 327.35 |
| 2004-04-23 | 332.76 |
| 2004-04-26 | 332.75 |
| 2004-04-27 | 337.74 |
| 2004-04-28 | 329.63 |
| 2004-04-29 | 324.34 |
| 2004-04-30 | 316.88 |
| 2004-05-03 | 320.82 |
| 2004-05-04 | 325.61 |
| 2004-05-05 | 327.34 |
| 2004-05-06 | 319.50 |
| 2004-05-07 | 314.54 |
| 2004-05-10 | 302.43 |
| 2004-05-11 | 307.88 |
| 2004-05-12 | 305.84 |
| 2004-05-13 | 306.00 |
| 2004-05-14 | 305.20 |
| 2004-05-17 | 302.85 |
| 2004-05-18 | 304.97 |
| 2004-05-19 | 314.33 |
| 2004-05-20 | 311.28 |
| 2004-05-21 | 315.06 |
| 2004-05-24 | 315.54 |
| 2004-05-25 | 318.88 |
| 2004-05-26 | 320.31 |
| 2004-05-27 | 329.17 |
| 2004-05-28 | 327.27 |
| 2004-05-31 | . |
| 2004-06-01 | 325.52 |
| 2004-06-02 | 332.35 |
| 2004-06-03 | 329.43 |
| 2004-06-04 | 332.11 |
| 2004-06-07 | 337.09 |
| 2004-06-08 | 336.77 |
| 2004-06-09 | 332.53 |
| 2004-06-10 | 333.53 |
| 2004-06-11 | . |
| 2004-06-14 | 327.00 |
| 2004-06-15 | 328.66 |
| 2004-06-16 | 326.65 |
| 2004-06-17 | 328.68 |
| 2004-06-18 | 331.28 |
| 2004-06-21 | 330.76 |
| 2004-06-22 | 330.50 |
| 2004-06-23 | 331.04 |
| 2004-06-24 | 333.34 |
| 2004-06-25 | 329.59 |
| 2004-06-28 | 334.06 |
| 2004-06-29 | 329.31 |
| 2004-06-30 | 332.28 |
| 2004-07-01 | 332.25 |
| 2004-07-02 | 336.04 |
| 2004-07-05 | . |
| 2004-07-06 | 330.45 |
| 2004-07-07 | 332.61 |
| 2004-07-08 | 334.48 |
| 2004-07-09 | 333.22 |
| 2004-07-12 | 333.07 |
| 2004-07-13 | 330.64 |
| 2004-07-14 | 332.10 |
| 2004-07-15 | 328.41 |
| 2004-07-16 | 332.21 |
| 2004-07-19 | 329.00 |
| 2004-07-20 | 324.14 |
| 2004-07-21 | 323.86 |
| 2004-07-22 | 320.62 |
| 2004-07-23 | 315.91 |
| 2004-07-26 | 313.62 |
| 2004-07-27 | 313.09 |
| 2004-07-28 | 316.56 |
| 2004-07-29 | 322.20 |
| 2004-07-30 | 323.25 |
| 2004-08-02 | 325.63 |
| 2004-08-03 | 328.94 |
| 2004-08-04 | 325.93 |
| 2004-08-05 | 328.74 |
| 2004-08-06 | 325.52 |
| 2004-08-09 | 321.68 |
| 2004-08-10 | 323.25 |
| 2004-08-11 | 319.26 |
| 2004-08-12 | 317.85 |
| 2004-08-13 | 324.44 |
| 2004-08-16 | 326.74 |
| 2004-08-17 | 325.65 |
| 2004-08-18 | 324.23 |
| 2004-08-19 | 330.03 |
| 2004-08-20 | 327.36 |
| 2004-08-23 | 329.33 |
| 2004-08-24 | 328.13 |
| 2004-08-25 | 327.09 |
| 2004-08-26 | 329.43 |
| 2004-08-27 | 330.32 |
| 2004-08-30 | 328.73 |
| 2004-08-31 | 329.58 |
| 2004-09-01 | 332.13 |
| 2004-09-02 | 332.04 |
| 2004-09-03 | 331.22 |
| 2004-09-06 | . |
| 2004-09-07 | 336.52 |
| 2004-09-08 | 337.57 |
| 2004-09-09 | 337.51 |
| 2004-09-10 | 344.07 |
| 2004-09-13 | 344.05 |
| 2004-09-14 | 343.78 |
| 2004-09-15 | 340.74 |
| 2004-09-16 | 339.15 |
| 2004-09-17 | 340.03 |
| 2004-09-20 | 338.88 |
| 2004-09-21 | 342.93 |
| 2004-09-22 | 341.01 |
| 2004-09-23 | 339.22 |
| 2004-09-24 | 338.21 |
| 2004-09-27 | 336.58 |
| 2004-09-28 | 339.25 |
| 2004-09-29 | 342.00 |
| 2004-09-30 | 345.14 |
| 2004-10-01 | 350.07 |
| 2004-10-04 | 350.95 |
| 2004-10-05 | 350.26 |
| 2004-10-06 | 350.34 |
| 2004-10-07 | 350.94 |
| 2004-10-08 | 350.44 |
| 2004-10-11 | 348.05 |
| 2004-10-12 | 343.18 |
| 2004-10-13 | 345.67 |
| 2004-10-14 | 346.40 |
| 2004-10-15 | 345.53 |
| 2004-10-18 | 346.42 |
| 2004-10-19 | 351.99 |
| 2004-10-20 | 352.91 |
| 2004-10-21 | 352.96 |
| 2004-10-22 | 357.23 |
| 2004-10-25 | 357.57 |
| 2004-10-26 | 357.72 |
| 2004-10-27 | 362.57 |
| 2004-10-28 | 345.30 |
| 2004-10-29 | 343.92 |
| 2004-11-01 | 346.46 |
| 2004-11-02 | 346.36 |
| 2004-11-03 | 351.84 |
| 2004-11-04 | 352.27 |
| 2004-11-05 | 358.96 |
| 2004-11-08 | 361.73 |
| 2004-11-09 | 360.94 |
| 2004-11-10 | 363.82 |
| 2004-11-11 | 367.86 |
| 2004-11-12 | 370.13 |
| 2004-11-15 | 367.35 |
| 2004-11-16 | 364.55 |
| 2004-11-17 | 368.37 |
| 2004-11-18 | 367.30 |
| 2004-11-19 | 368.62 |
| 2004-11-22 | 364.70 |
| 2004-11-23 | 368.70 |
| 2004-11-24 | 370.03 |
| 2004-11-25 | . |
| 2004-11-26 | 374.51 |
| 2004-11-29 | 373.75 |
| 2004-11-30 | 372.27 |
| 2004-12-01 | 370.58 |
| 2004-12-02 | 370.01 |
| 2004-12-03 | 361.65 |
| 2004-12-06 | 362.48 |
| 2004-12-07 | 364.86 |
| 2004-12-08 | 360.32 |
| 2004-12-09 | 358.50 |
| 2004-12-10 | 358.84 |
| 2004-12-13 | 364.32 |
| 2004-12-14 | 363.77 |
| 2004-12-15 | 366.64 |
| 2004-12-16 | 362.85 |
| 2004-12-17 | 360.61 |
| 2004-12-20 | 366.98 |
| 2004-12-21 | 363.95 |
| 2004-12-22 | 366.69 |
| 2004-12-23 | 371.85 |
| 2004-12-24 | . |
| 2004-12-27 | 374.33 |
| 2004-12-28 | 373.39 |
| 2004-12-29 | 374.63 |
| 2004-12-30 | 374.90 |
| 2004-12-31 | 373.66 |
| 2005-01-03 | 376.03 |
| 2005-01-04 | 373.32 |
| 2005-01-05 | 371.51 |
| 2005-01-06 | 369.49 |
| 2005-01-07 | 367.37 |
| 2005-01-10 | 371.11 |
| 2005-01-11 | 371.02 |
| 2005-01-12 | 371.20 |
| 2005-01-13 | 372.34 |
| 2005-01-14 | 374.37 |
| 2005-01-17 | . |
| 2005-01-18 | 373.19 |
| 2005-01-19 | 375.06 |
| 2005-01-20 | 372.87 |
| 2005-01-21 | 372.96 |
| 2005-01-24 | 375.08 |
| 2005-01-25 | 372.26 |
| 2005-01-26 | 375.64 |
| 2005-01-27 | 375.77 |
#2005-01-28| 373.88
#2005-01-31| 375.76
#2005-02-01| 376.03
#2005-02-02| 381.77
#2005-02-03| 378.14
#2005-02-04| 382.62
#2005-02-07| 383.53
#2005-02-08| 381.41
#2005-02-09| 382.15
#2005-02-10| 382.39
#2005-02-11| 386.53
#2005-02-14| 388.81
#2005-02-15| 389.64
#2005-02-16| 391.04
#2005-02-17| 395.86
#2005-02-18| 399.84
#2005-02-21| .
#2005-02-22| 401.01
#2005-02-23| 398.07
#2005-02-24| 397.36
#2005-02-25| 402.17
#2005-02-28| 405.24
#2005-03-01| 405.75
#2005-03-02| 401.25
#2005-03-03| 402.62
#2005-03-04| 410.13
#2005-03-07| 406.88
#2005-03-08| 414.43
#2005-03-09| 411.16
#2005-03-10| 413.14
#2005-03-11| 416.96
#2005-03-14| 412.95
#2005-03-15| 411.60
#2005-03-16| 412.02
#2005-03-17| 409.77
#2005-03-18| 405.27
#2005-03-21| 407.30
#2005-03-22| 406.36
#2005-03-23| 398.68
#2005-03-24| 397.48
#2005-03-25| .
#2005-03-28| 395.13
#2005-03-29| 393.57
#2005-03-30| 395.09
#2005-03-31| 396.82
#2005-04-01| 396.48
#2005-04-04| 391.00
#2005-04-05| 394.61
#2005-04-06| 399.62
#2005-04-07| 402.89
#2005-04-08| 401.01
#2005-04-11| 404.04
#2005-04-12| 398.47
#2005-04-13| 404.04
#2005-04-14| 397.39
#2005-04-15| 394.26
#2005-04-18| 388.48
#2005-04-19| 390.08
#2005-04-20| 389.86
#2005-04-21| 390.29
#2005-04-22| 392.88
#2005-04-25| 388.82
#2005-04-26| 387.20
#2005-04-27| 379.69
#2005-04-28| 379.00
#2005-04-29| 380.74
#2005-05-02| 381.90
#2005-05-03| 379.28
#2005-05-04| 383.49
#2005-05-05| 381.42
#2005-05-06| 383.29
#2005-05-09| 384.33
#2005-05-10| 384.65
#2005-05-11| 381.59
#2005-05-12| 383.21
#2005-05-13| 378.72
#2005-05-16| 378.04
#2005-05-17| 378.51
#2005-05-18| 382.36
#2005-05-19| 381.99
#2005-05-20| 378.19
#2005-05-23| 380.57
#2005-05-24| 382.06
#2005-05-25| 383.84
#2005-05-26| 384.85
#2005-05-27| 388.07
#2005-05-30| .
#2005-05-31| 384.91
#2005-06-01| 388.07
#2005-06-02| 389.78
#2005-06-03| 387.35
#2005-06-06| 386.73
#2005-06-07| 390.37
#2005-06-08| 395.40
#2005-06-09| 389.18
#2005-06-10| 388.66
#2005-06-13| 389.61
#2005-06-14| 389.58
#2005-06-15| 391.01
#2005-06-16| 392.68
#2005-06-17| 394.37
#2005-06-20| 389.53
#2005-06-21| 393.08
#2005-06-22| 393.83
#2005-06-23| 392.72
#2005-06-24| 390.64
#2005-06-27| 386.11
#2005-06-28| 385.32
#2005-06-29| 388.98
#2005-06-30| 383.05
#2005-07-01| 378.79
#2005-07-04| .
#2005-07-05| 376.44
#2005-07-06| 382.54
#2005-07-07| 381.06
#2005-07-08| 384.69
#2005-07-11| 390.44
#2005-07-12| 395.00
#2005-07-13| 396.24
#2005-07-14| 398.16
#2005-07-15| 394.65
#2005-07-18| 395.22
#2005-07-19| 393.34
#2005-07-20| 391.74
#2005-07-21| 396.30
#2005-07-22| 397.10
#2005-07-25| 394.74
#2005-07-26| 395.63
#2005-07-27| 398.60
#2005-07-28| 403.56
#2005-07-29| 406.20
#2005-08-01| 411.26
#2005-08-02| 411.74
#2005-08-03| 419.30
#2005-08-04| 419.50
#2005-08-05| 415.80
#2005-08-08| 419.31
#2005-08-09| 421.06
#2005-08-10| 425.68
#2005-08-11| 425.61
#2005-08-12| 424.71
#2005-08-15| 422.14
#2005-08-16| 423.42
#2005-08-17| 418.07
#2005-08-18| 410.79
#2005-08-19| 413.66
#2005-08-22| 418.54
#2005-08-23| 413.44
#2005-08-24| 414.00
#2005-08-25| 414.00
#2005-08-26| 416.31
#2005-08-29| 413.62
#2005-08-30| 411.51
#2005-08-31| 417.39
#2005-09-01| 428.29
#2005-09-02| 430.92
#2005-09-05| .
#2005-09-06| 432.51
#2005-09-07| 431.80
#2005-09-08| 428.97
#2005-09-09| 429.46
#2005-09-12| 427.42
#2005-09-13| 423.43
#2005-09-14| 425.59
#2005-09-15| 423.32
#2005-09-16| 423.48
#2005-09-19| 419.36
#2005-09-20| 421.18
#2005-09-21| 419.55
#2005-09-22| 413.68
#2005-09-23| 411.70
#2005-09-26| 412.19
#2005-09-27| 411.37
#2005-09-28| 413.80
#2005-09-29| 414.42
#2005-09-30| 423.12
#2005-10-03| 420.54
#2005-10-04| 423.12
#2005-10-05| 421.36
#2005-10-06| 424.75
#2005-10-07| 419.73
#2005-10-10| 418.69
#2005-10-11| 418.39
#2005-10-12| 418.11
#2005-10-13| 407.30
#2005-10-14| 411.71
#2005-10-17| 409.88
#2005-10-18| 403.54
#2005-10-19| 396.02
#2005-10-20| 397.15
#2005-10-21| 395.51
#2005-10-24| 401.49
#2005-10-25| 405.49
#2005-10-26| 404.56
#2005-10-27| 401.05
#2005-10-28| 405.76
#2005-10-31| 410.19
#2005-11-01| 410.71
#2005-11-02| 415.43
#2005-11-03| 419.88
#2005-11-04| 416.03
#2005-11-07| 419.70
#2005-11-08| 417.85
#2005-11-09| 417.39
#2005-11-10| 424.85
#2005-11-11| 427.36
#2005-11-14| 426.49
#2005-11-15| 425.97
#2005-11-16| 422.66
#2005-11-17| 426.06
#2005-11-18| 430.87
#2005-11-21| 433.41
#2005-11-22| 437.90
#2005-11-23| 442.38
#2005-11-24| .
#2005-11-25| 442.04
#2005-11-28| 440.15
#2005-11-29| 438.47
#2005-11-30| 440.22
#2005-12-01| 445.37
#2005-12-02| 449.12
#2005-12-05| 450.06
#2005-12-06| 451.66
#2005-12-07| 449.17
#2005-12-08| 451.30
#2005-12-09| 454.12
#2005-12-12| 460.09
#2005-12-13| 459.44
#2005-12-14| 460.84
#2005-12-15| 455.17
#2005-12-16| 456.65
#2005-12-19| 456.93
#2005-12-20| 454.55
#2005-12-21| 456.90
#2005-12-22| 458.51
#2005-12-23| 457.10
#2005-12-26| .
#2005-12-27| 461.48
#2005-12-28| 467.18
#2005-12-29| 470.01
#2005-12-30| 466.66
#2006-01-02| .
#2006-01-03| 484.31
#2006-01-04| 498.22
#2006-01-05| 500.23
#2006-01-06| 504.92
#2006-01-09| 511.53
#2006-01-10| 507.05
#2006-01-11| 515.89
#2006-01-12| 513.10
#2006-01-13| 513.36
#2006-01-16| .
#2006-01-17| 510.06
#2006-01-18| 508.15
#2006-01-19| 514.11
#2006-01-20| 510.36
#2006-01-23| 515.96
#2006-01-24| 511.85
#2006-01-25| 516.11
#2006-01-26| 525.56
#2006-01-27| 525.79
#2006-01-30| 522.57
#2006-01-31| 524.14
#2006-02-01| 527.77
#2006-02-02| 527.44
#2006-02-03| 525.28
#2006-02-06| 524.66
#2006-02-07| 523.07
#2006-02-08| 520.39
#2006-02-09| 526.45
#2006-02-10| 523.87
#2006-02-13| 524.09
#2006-02-14| 522.57
#2006-02-15| 518.81
#2006-02-16| 527.76
#2006-02-17| 531.53
#2006-02-20| .
#2006-02-21| 539.87
#2006-02-22| 545.23
#2006-02-23| 549.81
#2006-02-24| 550.42
#2006-02-27| 561.63
#2006-02-28| 551.99
#2006-03-01| 561.55
#2006-03-02| 559.77
#2006-03-03| 561.91
#2006-03-06| 568.45
#2006-03-07| 551.80
#2006-03-08| 544.92
#2006-03-09| 549.03
#2006-03-10| 549.67
#2006-03-13| 560.63
#2006-03-14| 566.60
#2006-03-15| 564.91
#2006-03-16| 568.21
#2006-03-17| 572.63
#2006-03-20| 573.67
#2006-03-21| 566.99
#2006-03-22| 565.00
#2006-03-23| 558.73
#2006-03-24| 565.96
#2006-03-27| 564.10
#2006-03-28| 571.68
#2006-03-29| 568.72
#2006-03-30| 581.05
#2006-03-31| 577.50
#2006-04-03| 590.04
#2006-04-04| 596.59
#2006-04-05| 596.54
#2006-04-06| 595.30
#2006-04-07| 594.99
#2006-04-10| 590.93
#2006-04-11| 584.59
#2006-04-12| 583.17
#2006-04-13| 586.88
#2006-04-14| .
#2006-04-17| 597.54
#2006-04-18| 595.55
#2006-04-19| 606.77
#2006-04-20| 604.21
#2006-04-21| 615.98
#2006-04-24| 619.18
#2006-04-25| 626.13
#2006-04-26| 633.12
#2006-04-27| 633.80
#2006-04-28| 640.42
#2006-05-01| 644.23
#2006-05-02| 646.61
#2006-05-03| 641.49
#2006-05-04| 650.10
#2006-05-05| 661.78
#2006-05-08| 668.28
#2006-05-09| 673.28
#2006-05-10| 677.98
#2006-05-11| 686.32
#2006-05-12| 669.73
#2006-05-15| 647.08
#2006-05-16| 639.45
#2006-05-17| 612.61
#2006-05-18| 601.15
#2006-05-19| 600.35
#2006-05-22| 575.55
#2006-05-23| 603.24
#2006-05-24| 584.87
#2006-05-25| 584.87
#2006-05-26| 602.95
#2006-05-29| .
#2006-05-30| 602.84
#2006-05-31| 607.65
#2006-06-01| 605.65
#2006-06-02| 614.99
#2006-06-05| 616.14
#2006-06-06| 583.88
#2006-06-07| 577.58
#2006-06-08| 543.53
#2006-06-09| 557.90
#2006-06-12| 545.05
#2006-06-13| 528.75
#2006-06-14| 539.98
#2006-06-15| 563.45
#2006-06-16| 560.97
#2006-06-19| 562.91
#2006-06-20| 565.02
#2006-06-21| 570.25
#2006-06-22| 569.68
#2006-06-23| 571.23
#2006-06-26| 569.50
#2006-06-27| 568.76
#2006-06-28| 564.41
#2006-06-29| 574.15
#2006-06-30| 601.63
#2006-07-03| 606.58
#2006-07-04| .
#2006-07-05| 591.72
#2006-07-06| 596.49
#2006-07-07| 595.97
#2006-07-10| 597.07
#2006-07-11| 590.50
#2006-07-12| 589.95
#2006-07-13| 580.86
#2006-07-14| 567.40
#2006-07-17| 553.24
#2006-07-18| 543.43
#2006-07-19| 565.21
#2006-07-20| 572.81
#2006-07-21| 564.61
#2006-07-24| 568.17
#2006-07-25| 571.58
#2006-07-26| 576.87
#2006-07-27| 592.22
#2006-07-28| 596.66
#2006-07-31| 599.79
#2006-08-01| 597.63
#2006-08-02| 602.06
#2006-08-03| 589.83
#2006-08-04| 603.87
#2006-08-07| 594.44
#2006-08-08| 593.93
#2006-08-09| 603.09
#2006-08-10| 589.73
#2006-08-11| 588.82
#2006-08-14| 594.86
#2006-08-15| 602.56
#2006-08-16| 613.05
#2006-08-17| 615.65
#2006-08-18| 617.84
#2006-08-21| 621.55
#2006-08-22| 614.23
#2006-08-23| 612.13
#2006-08-24| 607.81
#2006-08-25| 606.38
#2006-08-28| 608.41
#2006-08-29| 613.34
#2006-08-30| 622.03
#2006-08-31| 618.58
#2006-09-01| 621.64
#2006-09-04| .
#2006-09-05| 631.51
#2006-09-06| 625.48
#2006-09-07| 613.10
#2006-09-08| 613.25
#2006-09-11| 611.28
#2006-09-12| 617.37
#2006-09-13| 620.45
#2006-09-14| 622.50
#2006-09-15| 618.57
#2006-09-18| 623.48
#2006-09-19| 623.35
#2006-09-20| 628.63
#2006-09-21| 627.68
#2006-09-22| 624.19
#2006-09-25| 618.47
#2006-09-26| 621.31
#2006-09-27| 624.48
#2006-09-28| 626.13
#2006-09-29| 624.93
#2006-10-02| 626.62
#2006-10-03| 624.79
#2006-10-04| 623.22
#2006-10-05| 632.96
#2006-10-06| 629.78
#2006-10-09| 633.75
#2006-10-10| 635.89
#2006-10-11| 635.82
#2006-10-12| 644.56
#2006-10-13| 640.23
#2006-10-16| 643.57
#2006-10-17| 640.55
#2006-10-18| 642.01
#2006-10-19| 650.23
#2006-10-20| 656.00
#2006-10-23| 653.98
#2006-10-24| 656.02
#2006-10-25| 664.90
#2006-10-26| 669.92
#2006-10-27| 681.29
#2006-10-30| 677.33
#2006-10-31| 678.36
#2006-11-01| 681.33
#2006-11-02| 670.94
#2006-11-03| 676.01
#2006-11-06| 684.24
#2006-11-07| 696.14
#2006-11-08| 688.28
#2006-11-09| 696.19
#2006-11-10| 699.94
#2006-11-13| 700.94
#2006-11-14| 705.73
#2006-11-15| 711.91
#2006-11-16| 712.55
#2006-11-17| 706.14
#2006-11-20| 709.11
#2006-11-21| 711.63
#2006-11-22| 723.06
#2006-11-23| .
#2006-11-24| 724.52
#2006-11-27| 712.27
#2006-11-28| 705.35
#2006-11-29| 723.61
#2006-11-30| 726.44
#2006-12-01| 732.06
#2006-12-04| 736.97
#2006-12-05| 740.34
#2006-12-06| 747.78
#2006-12-07| 754.23
#2006-12-08| 754.70
#2006-12-11| 753.73
#2006-12-12| 757.73
#2006-12-13| 754.88
#2006-12-14| 754.80
#2006-12-15| 755.38
#2006-12-18| 764.61
#2006-12-19| 761.41
#2006-12-20| 771.92
#2006-12-21| 770.59
#2006-12-22| 766.98
#2006-12-25| .
#2006-12-26| 765.85
#2006-12-27| 772.00
#2006-12-28| 770.48
#2006-12-29| 774.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 783.86
#2007-01-04| 769.20
#2007-01-05| 755.53
#2007-01-08| 762.84
#2007-01-09| 762.16
#2007-01-10| 757.03
#2007-01-11| 765.29
#2007-01-12| 778.04
#2007-01-15| .
#2007-01-16| 780.47
#2007-01-17| 788.88
#2007-01-18| 787.73
#2007-01-19| 781.25
#2007-01-22| 784.92
#2007-01-23| 790.84
#2007-01-24| 793.94
#2007-01-25| 795.05
#2007-01-26| 778.47
#2007-01-29| 783.21
#2007-01-30| 791.89
#2007-01-31| 795.58
#2007-02-01| 805.81
#2007-02-02| 812.57
#2007-02-05| 810.72
#2007-02-06| 816.40
#2007-02-07| 831.36
#2007-02-08| 818.80
#2007-02-09| 824.68
#2007-02-12| 812.83
#2007-02-13| 812.37
#2007-02-14| 832.41
#2007-02-15| 833.64
#2007-02-16| 822.05
#2007-02-19| .
#2007-02-20| 821.22
#2007-02-21| 816.98
#2007-02-22| 816.65
#2007-02-23| 817.09
#2007-02-26| 819.13
#2007-02-27| 783.74
#2007-02-28| 778.52
#2007-03-01| 769.80
#2007-03-02| 772.05
#2007-03-05| 753.82
#2007-03-06| 758.80
#2007-03-07| 772.88
#2007-03-08| 784.15
#2007-03-09| 781.17
#2007-03-12| 785.59
#2007-03-13| 780.21
#2007-03-14| 758.07
#2007-03-15| 770.92
#2007-03-16| 773.48
#2007-03-19| 787.09
#2007-03-20| 784.80
#2007-03-21| 795.36
#2007-03-22| 808.20
#2007-03-23| 804.14
#2007-03-26| 802.23
#2007-03-27| 797.24
#2007-03-28| 794.03
#2007-03-29| 795.60
#2007-03-30| 792.39
#2007-04-02| 802.76
#2007-04-03| 813.22
#2007-04-04| 820.58
#2007-04-05| 828.68
#2007-04-06| .
#2007-04-09| 821.00
#2007-04-10| 830.75
#2007-04-11| 829.09
#2007-04-12| 830.08
#2007-04-13| 835.61
#2007-04-16| 845.94
#2007-04-17| 846.54
#2007-04-18| 850.72
#2007-04-19| 851.39
#2007-04-20| 859.01
#2007-04-23| 864.22
#2007-04-24| 857.89
#2007-04-25| 874.12
#2007-04-26| 886.86
#2007-04-27| 891.91
#2007-04-30| 893.75
#2007-05-01| 888.16
#2007-05-02| 892.29
#2007-05-03| 891.28
#2007-05-04| 895.68
#2007-05-07| 901.78
#2007-05-08| 880.42
#2007-05-09| 889.54
#2007-05-10| 890.80
#2007-05-11| 893.18
#2007-05-14| 893.92
#2007-05-15| 900.55
#2007-05-16| 900.90
#2007-05-17| 895.02
#2007-05-18| 905.77
#2007-05-21| 903.20
#2007-05-22| 910.80
#2007-05-23| 924.30
#2007-05-24| 916.28
#2007-05-25| 915.65
#2007-05-28| .
#2007-05-29| 921.72
#2007-05-30| 915.73
#2007-05-31| 926.35
#2007-06-01| 934.81
#2007-06-04| 941.13
#2007-06-05| 940.07
#2007-06-06| 920.06
#2007-06-07| 907.40
#2007-06-08| 899.10
#2007-06-11| 913.19
#2007-06-12| 902.90
#2007-06-13| 898.56
#2007-06-14| 919.74
#2007-06-15| 928.19
#2007-06-18| 930.54
#2007-06-19| 930.05
#2007-06-20| 944.31
#2007-06-21| 934.27
#2007-06-22| 940.08
#2007-06-25| 936.17
#2007-06-26| 930.80
#2007-06-27| 922.75
#2007-06-28| 937.16
#2007-06-29| 947.70
#2007-07-02| 964.75
#2007-07-03| 971.27
#2007-07-04| .
#2007-07-05| 979.10
#2007-07-06| 982.63
#2007-07-09| 990.06
#2007-07-10| 991.69
#2007-07-11| 999.03
#2007-07-12|1009.42
#2007-07-13|1007.43
#2007-07-16|1009.87
#2007-07-17|1001.20
#2007-07-18| 987.98
#2007-07-19|1000.34
#2007-07-20| 989.76
#2007-07-23| 990.21
#2007-07-24| 979.84
#2007-07-25| 950.46
#2007-07-26| 937.92
#2007-07-27| 936.31
#2007-07-30| 952.12
#2007-07-31| 973.96
#2007-08-01| 975.91
#2007-08-02| 953.99
#2007-08-03| 953.40
#2007-08-06| 945.57
#2007-08-07| 945.20
#2007-08-08| 966.37
#2007-08-09| 947.46
#2007-08-10| 909.14
#2007-08-13| 921.22
#2007-08-14| 911.50
#2007-08-15| 897.86
#2007-08-16| 851.62
#2007-08-17| 868.98
#2007-08-20| 878.87
#2007-08-21| 881.56
#2007-08-22| 904.59
#2007-08-23| 909.97
#2007-08-24| 924.51
#2007-08-27| 931.36
#2007-08-28| 923.85
#2007-08-29| 931.29
#2007-08-30| 935.30
#2007-08-31| 954.17
#2007-09-03| .
#2007-09-04| 957.06
#2007-09-05| 938.57
#2007-09-06| 937.55
#2007-09-07| 917.07
#2007-09-10| 901.56
#2007-09-11| 915.60
#2007-09-12| 923.60
#2007-09-13| 929.66
#2007-09-14| 913.08
#2007-09-17| 901.24
#2007-09-18| 917.71
#2007-09-19| 947.49
#2007-09-20| 947.84
#2007-09-21| 954.21
#2007-09-24| 959.99
#2007-09-25| 953.66
#2007-09-26| 958.43
#2007-09-27| 961.99
#2007-09-28| 974.76
#2007-10-01| 994.28
#2007-10-02| 996.90
#2007-10-03|1004.75
#2007-10-04|1002.21
#2007-10-05|1009.73
#2007-10-08|1007.54
#2007-10-09|1011.71
#2007-10-10|1025.38
#2007-10-11|1038.00
#2007-10-12|1027.18
#2007-10-15|1032.70
#2007-10-16|1015.95
#2007-10-17|1028.09
#2007-10-18|1027.51
#2007-10-19|1015.66
#2007-10-22| 994.99
#2007-10-23|1017.30
#2007-10-24|1011.89
#2007-10-25|1043.41
#2007-10-26|1062.21
#2007-10-29|1072.55
#2007-10-30|1068.41
#2007-10-31|1078.86
#2007-11-01|1074.30
#2007-11-02|1075.66
#2007-11-05|1079.39
#2007-11-06|1109.83
#2007-11-07|1109.06
#2007-11-08|1095.40
#2007-11-09|1078.13
#2007-11-12|1052.75
#2007-11-13|1037.65
#2007-11-14|1054.84
#2007-11-15|1029.10
#2007-11-16|1012.74
#2007-11-19| 967.56
#2007-11-20| 995.59
#2007-11-21| 970.19
#2007-11-22| .
#2007-11-23| 983.47
#2007-11-26| 991.94
#2007-11-27| 976.06
#2007-11-28|1006.58
#2007-11-29|1017.03
#2007-11-30|1036.93
#2007-12-03|1023.40
#2007-12-04|1013.47
#2007-12-05|1026.33
#2007-12-06|1024.97
#2007-12-07|1035.32
#2007-12-10|1049.76
#2007-12-11|1053.11
#2007-12-12|1046.43
#2007-12-13|1004.89
#2007-12-14| 999.07
#2007-12-17| 967.02
#2007-12-18| 971.40
#2007-12-19| 961.66
#2007-12-20| 956.56
#2007-12-21| 980.23
#2007-12-24| 978.91
#2007-12-25| .
#2007-12-26| 985.34
#2007-12-27|1006.47
#2007-12-28|1020.48
#2007-12-31|1017.64
#2008-01-01| .
#2008-01-02|1030.57
#2008-01-03| 998.90
#2008-01-04| 970.69
#2008-01-07| 933.38
#2008-01-08| 949.55
#2008-01-09| 927.27
#2008-01-10| 912.72
#2008-01-11| 921.03
#2008-01-14| 945.74
#2008-01-15| 912.08
#2008-01-16| 877.07
#2008-01-17| 870.98
#2008-01-18| 864.42
#2008-01-21| .
#2008-01-22| 847.23
#2008-01-23| 836.89
#2008-01-24| 888.92
#2008-01-25| 898.47
#2008-01-28| 883.91
#2008-01-29| 907.65
#2008-01-30| 893.20
#2008-01-31| 899.26
#2008-02-01| 933.75
#2008-02-04| 934.76
#2008-02-05| 890.58
#2008-02-06| 897.59
#2008-02-07| 864.98
#2008-02-08| 863.21
#2008-02-11| 857.75
#2008-02-12| 899.56
#2008-02-13| 877.32
#2008-02-14| 887.40
#2008-02-15| 875.73
#2008-02-18| .
#2008-02-19| 894.56
#2008-02-20| 884.47
#2008-02-21| 902.08
#2008-02-22| 894.03
#2008-02-25| 909.56
#2008-02-26| 935.88
#2008-02-27| 958.24
#2008-02-28| 956.66
#2008-02-29| 953.76
#2008-03-03| 936.31
#2008-03-04| 933.39
#2008-03-05| 952.88
#2008-03-06| 960.75
#2008-03-07| 956.83
#2008-03-10| 937.84
#2008-03-11| 946.71
#2008-03-12| 969.96
#2008-03-13| 961.04
#2008-03-14| 955.26
#2008-03-17| 917.90
#2008-03-18| 944.23
#2008-03-19| 936.96
#2008-03-20| 910.61
#2008-03-21| .
#2008-03-24| 899.88
#2008-03-25| 947.60
#2008-03-26| 974.03
#2008-03-27| 992.89
#2008-03-28| 992.50
#2008-03-31|1001.37
#2008-04-01|1003.51
#2008-04-02|1005.00
#2008-04-03|1001.82
#2008-04-04|1019.32
#2008-04-07|1020.79
#2008-04-08|1008.00
#2008-04-09|1005.33
#2008-04-10|1001.79
#2008-04-11| 989.27
#2008-04-14| 980.15
#2008-04-15| 985.41
#2008-04-16|1012.67
#2008-04-17|1001.51
#2008-04-18|1014.83
#2008-04-21|1018.93
#2008-04-22|1021.70
#2008-04-23|1028.96
#2008-04-24|1044.01
#2008-04-25|1044.65
#2008-04-28|1058.61
#2008-04-29|1055.36
#2008-04-30|1055.37
#2008-05-01|1048.72
#2008-05-02|1054.25
#2008-05-05|1065.03
#2008-05-06|1056.90
#2008-05-07|1066.51
#2008-05-08|1078.61
#2008-05-09|1071.85
#2008-05-12|1070.31
#2008-05-13|1078.11
#2008-05-14|1086.15
#2008-05-15|1086.17
#2008-05-16|1095.87
#2008-05-19|1114.89
#2008-05-20|1095.99
#2008-05-21|1100.96
#2008-05-22|1104.84
#2008-05-23|1097.75
#2008-05-26| .
#2008-05-27|1082.69
#2008-05-28|1085.56
#2008-05-29|1086.81
#2008-05-30|1089.16
#2008-06-02|1086.73
#2008-06-03|1096.71
#2008-06-04|1091.94
#2008-06-05|1087.38
#2008-06-06|1084.20
#2008-06-09|1067.91
#2008-06-10|1033.73
#2008-06-11|1016.56
#2008-06-12|1019.20
#2008-06-13|1012.69
#2008-06-16|1028.22
#2008-06-17|1041.58
#2008-06-18|1024.84
#2008-06-19|1022.54
#2008-06-20|1024.23
#2008-06-23|1008.17
#2008-06-24| 993.33
#2008-06-25| 986.89
#2008-06-26| 974.33
#2008-06-27| 979.06
#2008-06-30| 973.18
#2008-07-01| 942.36
#2008-07-02| 934.60
#2008-07-03| 924.50
#2008-07-04| .
#2008-07-07| 930.23
#2008-07-08| 907.06
#2008-07-09| 926.59
#2008-07-10| 903.64
#2008-07-11| 889.03
#2008-07-14| 907.95
#2008-07-15| 899.21
#2008-07-16| 902.47
#2008-07-17| 930.20
#2008-07-18| 939.27
#2008-07-21| 945.50
#2008-07-22| 943.14
#2008-07-23| 959.47
#2008-07-24| 915.95
#2008-07-25| 901.45
#2008-07-28| 901.82
#2008-07-29| 891.88
#2008-07-30| 899.06
#2008-07-31| 898.58
#2008-08-01| 898.07
#2008-08-04| 867.41
#2008-08-05| 868.81
#2008-08-06| 881.04
#2008-08-07| 891.82
#2008-08-08| 873.73
#2008-08-11| 876.45
#2008-08-12| 861.54
#2008-08-13| 842.34
#2008-08-14| 847.94
#2008-08-15| 845.73
#2008-08-18| 846.36
#2008-08-19| 832.02
#2008-08-20| 824.15
#2008-08-21| 826.71
#2008-08-22| 831.74
#2008-08-25| 824.49
#2008-08-26| 828.59
#2008-08-27| 839.26
#2008-08-28| 858.97
#2008-08-29| 867.06
#2008-09-01| .
#2008-09-02| 878.52
#2008-09-03| 865.87
#2008-09-04| 834.88
#2008-09-05| 810.82
#2008-09-08| 816.65
#2008-09-09| 797.39
#2008-09-10| 783.52
#2008-09-11| 769.57
#2008-09-12| 787.82
#2008-09-15| 786.03
#2008-09-16| 775.48
#2008-09-17| 763.44
#2008-09-18| 768.07
#2008-09-19| 833.06
#2008-09-22| 820.26
#2008-09-23| 807.24
#2008-09-24| 787.36
#2008-09-25| 791.12
#2008-09-26| 769.00
#2008-09-29| 717.97
#2008-09-30| 719.44
#2008-10-01| 711.88
#2008-10-02| 686.10
#2008-10-03| 691.87
#2008-10-06| 632.99
#2008-10-07| 618.89
#2008-10-08| 596.82
#2008-10-09| 595.38
#2008-10-10| 563.00
#2008-10-13| 629.54
#2008-10-14| 646.50
#2008-10-15| 590.78
#2008-10-16| 558.77
#2008-10-17| 570.52
#2008-10-20| 580.32
#2008-10-21| 589.55
#2008-10-22| 551.98
#2008-10-23| 494.78
#2008-10-24| 472.80
#2008-10-27| 446.87
#2008-10-28| 450.35
#2008-10-29| 512.87
#2008-10-30| 517.63
#2008-10-31| 521.08
#2008-11-03| 532.23
#2008-11-04| 565.47
#2008-11-05| 549.86
#2008-11-06| 495.00
#2008-11-07| 495.72
#2008-11-10| 520.01
#2008-11-11| 481.96
#2008-11-12| 453.66
#2008-11-13| 450.27
#2008-11-14| 455.88
#2008-11-17| 446.14
#2008-11-18| 434.09
#2008-11-19| 414.06
#2008-11-20| 397.34
#2008-11-21| 396.22
#2008-11-24| 437.67
#2008-11-25| 463.54
#2008-11-26| 465.24
#2008-11-27| .
#2008-11-28| 485.00
#2008-12-01| 452.15
#2008-12-02| 461.12
#2008-12-03| 457.67
#2008-12-04| 463.35
#2008-12-05| 439.96
#2008-12-08| 482.42
#2008-12-09| 500.60
#2008-12-10| 507.82
#2008-12-11| 510.51
#2008-12-12| 505.38
#2008-12-15| 513.14
#2008-12-16| 522.39
#2008-12-17| 556.51
#2008-12-18| 567.42
#2008-12-19| 532.71
#2008-12-22| 523.31
#2008-12-23| 529.40
#2008-12-24| 534.62
#2008-12-25| .
#2008-12-26| 536.87
#2008-12-29| 561.58
#2008-12-30| 563.14
#2008-12-31| 556.76
#2009-01-01| .
#2009-01-02| 553.30
#2009-01-05| 567.38
#2009-01-06| 570.73
#2009-01-07| 571.23
#2009-01-08| 562.24
#2009-01-09| 551.77
#2009-01-12| 531.61
#2009-01-13| 510.14
#2009-01-14| 486.11
#2009-01-15| 482.55
#2009-01-16| 494.50
#2009-01-19| .
#2009-01-20| 468.61
#2009-01-21| 474.88
#2009-01-22| 477.88
#2009-01-23| 461.68
#2009-01-26| 476.69
#2009-01-27| 480.92
#2009-01-28| 506.83
#2009-01-29| 497.63
#2009-01-30| 491.64
#2009-02-02| 469.20
#2009-02-03| 486.47
#2009-02-04| 503.57
#2009-02-05| 498.83
#2009-02-06| 519.78
#2009-02-09| 534.25
#2009-02-10| 516.40
#2009-02-11| 504.51
#2009-02-12| 493.74
#2009-02-13| 506.06
#2009-02-16| .
#2009-02-17| 470.63
#2009-02-18| 464.15
#2009-02-19| 465.39
#2009-02-20| 440.75
#2009-02-23| 437.75
#2009-02-24| 435.23
#2009-02-25| 437.23
#2009-02-26| 446.40
#2009-02-27| 446.74
#2009-03-02| 415.76
#2009-03-03| 411.56
#2009-03-04| 430.75
#2009-03-05| 417.15
#2009-03-06| 421.46
#2009-03-09| 417.08
#2009-03-10| 447.71
#2009-03-11| 460.34
#2009-03-12| 451.30
#2009-03-13| 455.74
#2009-03-16| 470.45
#2009-03-17| 466.30
#2009-03-18| 462.97
#2009-03-19| 486.69
#2009-03-20| 483.80
#2009-03-23| 494.73
#2009-03-24| 494.39
#2009-03-25| 499.96
#2009-03-26| 505.65
#2009-03-27| 491.80
#2009-03-30| 471.60
#2009-03-31| 493.33
#2009-04-01| 499.97
#2009-04-02| 532.69
#2009-04-03| 536.82
#2009-04-06| 530.46
#2009-04-07| 514.63
#2009-04-08| 512.47
#2009-04-09| 528.00
#2009-04-10| .
#2009-04-13| 534.28
#2009-04-14| 542.90
#2009-04-15| 539.22
#2009-04-16| 547.26
#2009-04-17| 550.50
#2009-04-20| 529.26
#2009-04-21| 529.04
#2009-04-22| 558.82
#2009-04-23| 542.82
#2009-04-24| 564.20
#2009-04-27| 558.71
#2009-04-28| 537.93
#2009-04-29| 552.28
#2009-04-30| 559.89
#2009-05-01| 560.82
#2009-05-04| 588.33
#2009-05-05| 596.34
#2009-05-06| 598.42
#2009-05-07| 598.30
#2009-05-08| 606.36
#2009-05-11| 604.60
#2009-05-12| 594.57
#2009-05-13| 567.70
#2009-05-14| 574.28
#2009-05-15| 585.02
#2009-05-18| 589.68
#2009-05-19| 613.16
#2009-05-20| 626.84
#2009-05-21| 624.00
#2009-05-22| 623.48
#2009-05-25| .
#2009-05-26| 621.18
#2009-05-27| 627.75
#2009-05-28| 616.06
#2009-05-29| 629.70
#2009-06-01| 626.56
#2009-06-02| 661.24
#2009-06-03| 645.93
#2009-06-04| 646.06
#2009-06-05| 641.94
#2009-06-08| 624.70
#2009-06-09| 633.73
#2009-06-10| 642.14
#2009-06-11| 654.31
#2009-06-12| 648.13
#2009-06-15| 631.00
#2009-06-16| 630.00
#2009-06-17| 609.26
#2009-06-18| 615.77
#2009-06-19| 621.00
#2009-06-22| 596.85
#2009-06-23| 600.20
#2009-06-24| 615.38
#2009-06-25| 605.59
#2009-06-26| 612.71
#2009-06-29| 626.42
#2009-06-30| 622.84
#2009-07-01| 634.69
#2009-07-02| 616.93
#2009-07-03| .
#2009-07-06| 599.94
#2009-07-07| 597.75
#2009-07-08| 582.96
#2009-07-09| 594.07
#2009-07-10| 587.07
#2009-07-13| 593.52
#2009-07-14| 599.12
#2009-07-15| 619.92
#2009-07-16| 622.24
#2009-07-17| 625.77
#2009-07-20| 638.12
#2009-07-21| 649.05
#2009-07-22| 650.19
#2009-07-23| 667.41
#2009-07-24| 669.63
#2009-07-27| 673.40
#2009-07-28| 669.62
#2009-07-29| 670.36
#2009-07-30| 688.05
#2009-07-31| 696.98
#2009-08-03| 721.31
#2009-08-04| 711.62
#2009-08-05| 704.81
#2009-08-06| 706.67
#2009-08-07| 703.81
#2009-08-10| 703.16
#2009-08-11| 690.31
#2009-08-12| 700.46
#2009-08-13| 714.97
#2009-08-14| 706.82
#2009-08-17| 687.22
#2009-08-18| 693.19
#2009-08-19| 700.49
#2009-08-20| 715.65
#2009-08-21| 736.98
#2009-08-24| 750.17
#2009-08-25| 756.97
#2009-08-26| 740.93
#2009-08-27| 735.10
#2009-08-28| 754.12
#2009-08-31| 743.16
#2009-09-01| 728.78
#2009-09-02| 718.88
#2009-09-03| 725.15
#2009-09-04| 724.48
#2009-09-07| .
#2009-09-08| 751.89
#2009-09-09| 772.44
#2009-09-10| 781.44
#2009-09-11| 788.33
#2009-09-14| 784.95
#2009-09-15| 784.78
#2009-09-16| 799.17
#2009-09-17| 800.70
#2009-09-18| 798.48
#2009-09-21| 786.00
#2009-09-22| 800.13
#2009-09-23| 805.47
#2009-09-24| 792.54
#2009-09-25| 778.10
#2009-09-28| 784.66
#2009-09-29| 777.98
#2009-09-30| 780.99
#2009-10-01| 762.08
#2009-10-02| 750.92
#2009-10-05| 755.68
#2009-10-06| 783.29
#2009-10-07| 772.05
#2009-10-08| 797.10
#2009-10-09| 798.61
#2009-10-12| 812.67
#2009-10-13| 803.10
#2009-10-14| 825.61
#2009-10-15| 828.48
#2009-10-16| 817.54
#2009-10-19| 825.14
#2009-10-20| 817.42
#2009-10-21| 817.27
#2009-10-22| 808.58
#2009-10-23| 810.29
#2009-10-26| 791.79
#2009-10-27| 783.58
#2009-10-28| 758.12
#2009-10-29| 764.33
#2009-10-30| 744.45
#2009-11-02| 752.15
#2009-11-03| 738.92
#2009-11-04| 764.83
#2009-11-05| 769.96
#2009-11-06| 772.71
#2009-11-09| 789.47
#2009-11-10| 790.05
#2009-11-11| 794.82
#2009-11-12| 789.29
#2009-11-13| 787.42
#2009-11-16| 796.99
#2009-11-17| 778.93
#2009-11-18| 787.19
#2009-11-19| 761.78
#2009-11-20| 760.49
#2009-11-23| 783.19
#2009-11-24| 778.76
#2009-11-25| 785.72
#2009-11-26| .
#2009-11-27| 768.36
#2009-11-30| 761.34
#2009-12-01| 780.52
#2009-12-02| 787.03
#2009-12-03| 792.48
#2009-12-04| 787.99
#2009-12-07| 778.75
#2009-12-08| 766.80
#2009-12-09| 759.64
#2009-12-10| 762.11
#2009-12-11| 762.05
#2009-12-14| 772.59
#2009-12-15| 767.65
#2009-12-16| 776.53
#2009-12-17| 765.09
#2009-12-18| 761.89
#2009-12-21| 771.17
#2009-12-22| 775.19
#2009-12-23| 785.18
#2009-12-24| 785.67
#2009-12-25| .
#2009-12-28| 791.81
#2009-12-29| 798.20
#2009-12-30| 791.21
#2009-12-31| 796.76
#2010-01-01| .
#2010-01-04| 813.51
#2010-01-05| 817.05
#2010-01-06| 824.96
#2010-01-07| 828.80
#2010-01-08| 835.37
#2010-01-11| 846.53
#2010-01-12| 835.47
#2010-01-13| 829.58
#2010-01-14| 836.25
#2010-01-15| 833.32
#2010-01-18| .
#2010-01-19| 826.95
#2010-01-20| 804.73
#2010-01-21| 787.35
#2010-01-22| 784.26
#2010-01-25| 782.55
#2010-01-26| 780.71
#2010-01-27| 776.65
#2010-01-28| 762.27
#2010-01-29| 772.11
#2010-02-01| 770.23
#2010-02-02| 782.85
#2010-02-03| 779.09
#2010-02-04| 754.83
#2010-02-05| 731.56
#2010-02-08| 737.21
#2010-02-09| 741.30
#2010-02-10| 737.74
#2010-02-11| 740.69
#2010-02-12| 732.58
#2010-02-15| .
#2010-02-16| 745.99
#2010-02-17| 756.51
#2010-02-18| 782.30
#2010-02-19| 778.38
#2010-02-22| 787.34
#2010-02-23| 778.80
#2010-02-24| 783.25
#2010-02-25| 775.28
#2010-02-26| 789.50
#2010-03-01| 790.96
#2010-03-02| 803.67
#2010-03-03| 819.73
#2010-03-04| 817.66
#2010-03-05| 827.09
#2010-03-08| 835.45
#2010-03-09| 829.46
#2010-03-10| 835.70
#2010-03-11| 827.40
#2010-03-12| 838.67
#2010-03-15| 829.24
#2010-03-16| 845.02
#2010-03-17| 857.38
#2010-03-18| 853.43
#2010-03-19| 848.78
#2010-03-22| 853.40
#2010-03-23| 864.30
#2010-03-24| 851.83
#2010-03-25| 857.78
#2010-03-26| 854.76
#2010-03-29| 855.69
#2010-03-30| 855.75
#2010-03-31| 870.63
#2010-04-01| 887.27
#2010-04-02| .
#2010-04-05| 875.77
#2010-04-06| 881.60
#2010-04-07| 873.16
#2010-04-08| 862.24
#2010-04-09| 878.35
#2010-04-12| 891.51
#2010-04-13| 886.52
#2010-04-14| 899.28
#2010-04-15| 897.04
#2010-04-16| 891.00
#2010-04-19| 882.93
#2010-04-20| 892.74
#2010-04-21| 890.76
#2010-04-22| 851.27
#2010-04-23| 869.06
#2010-04-26| 872.57
#2010-04-27| 846.18
#2010-04-28| 820.90
#2010-04-29| 835.43
#2010-04-30| 831.14
#2010-05-03| 828.44
#2010-05-04| 799.59
#2010-05-05| 779.12
#2010-05-06| 775.63
#2010-05-07| 747.22
#2010-05-10| 791.94
#2010-05-11| 786.91
#2010-05-12| 806.44
#2010-05-13| 801.52
#2010-05-14| 770.86
#2010-05-17| 752.90
#2010-05-18| 763.01
#2010-05-19| 727.29
#2010-05-20| 705.82
#2010-05-21| 715.93
#2010-05-24| 709.93
#2010-05-25| 689.16
#2010-05-26| 707.47
#2010-05-27| 731.62
#2010-05-28| 731.61
#2010-05-31| .
#2010-06-01| 730.38
#2010-06-02| 724.62
#2010-06-03| 736.42
#2010-06-04| 719.21
#2010-06-07| 712.11
#2010-06-08| 713.93
#2010-06-09| 734.37
#2010-06-10| 746.83
#2010-06-11| 748.99
#2010-06-14| 772.95
#2010-06-15| 782.79
#2010-06-16| 783.23
#2010-06-17| 791.41
#2010-06-18| 792.69
#2010-06-21| 812.70
#2010-06-22| 801.80
#2010-06-23| 787.42
#2010-06-24| 778.11
#2010-06-25| 778.89
#2010-06-28| 795.30
#2010-06-29| 763.24
#2010-06-30| 765.87
#2010-07-01| 761.09
#2010-07-02| 760.20
#2010-07-05| .
#2010-07-06| 779.64
#2010-07-07| 781.36
#2010-07-08| 796.94
#2010-07-09| 795.40
#2010-07-12| 788.95
#2010-07-13| 811.67
#2010-07-14| 814.04
#2010-07-15| 815.77
#2010-07-16| 800.84
#2010-07-19| 789.52
#2010-07-20| 788.69
#2010-07-21| 803.10
#2010-07-22| 830.92
#2010-07-23| 829.13
#2010-07-26| 842.48
#2010-07-27| 827.33
#2010-07-28| 832.84
#2010-07-29| 840.13
#2010-07-30| 833.32
#2010-08-02| 861.42
#2010-08-03| 860.20
#2010-08-04| 855.67
#2010-08-05| 860.44
#2010-08-06| 859.87
#2010-08-09| 856.43
#2010-08-10| 834.08
#2010-08-11| 806.96
#2010-08-12| 804.20
#2010-08-13| 804.82
#2010-08-16| 818.82
#2010-08-17| 830.88
#2010-08-18| 833.36
#2010-08-19| 824.59
#2010-08-20| 803.34
#2010-08-23| 802.63
#2010-08-24| 796.91
#2010-08-25| 785.73
#2010-08-26| 797.79
#2010-08-27| 804.04
#2010-08-30| 806.40
#2010-08-31| 812.41
#2010-09-01| 834.41
#2010-09-02| 841.00
#2010-09-03| 843.36
#2010-09-06| .
#2010-09-07| 843.09
#2010-09-08| 847.00
#2010-09-09| 854.25
#2010-09-10| 845.75
#2010-09-13| 856.51
#2010-09-14| 863.99
#2010-09-15| 858.45
#2010-09-16| 851.84
#2010-09-17| 858.99
#2010-09-20| 874.07
#2010-09-21| 878.14
#2010-09-22| 885.06
#2010-09-23| 880.39
#2010-09-24| 889.78
#2010-09-27| 887.01
#2010-09-28| 893.31
#2010-09-29| 896.40
#2010-09-30| 894.42
#2010-10-01| 895.18
#2010-10-04| 887.07
#2010-10-05| 901.88
#2010-10-06| 914.50
#2010-10-07| 911.58
#2010-10-08| 914.50
#2010-10-11| 920.08
#2010-10-12| 919.16
#2010-10-13| 935.06
#2010-10-14| 943.73
#2010-10-15| 933.41
#2010-10-18| 934.85
#2010-10-19| 917.76
#2010-10-20| 935.28
#2010-10-21| 944.53
#2010-10-22| 931.28
#2010-10-25| 939.04
#2010-10-26| 921.57
#2010-10-27| 908.15
#2010-10-28| 902.50
#2010-10-29| 898.07
#2010-11-01| 899.12
#2010-11-02| 916.12
#2010-11-03| 915.64
#2010-11-04| 947.89
#2010-11-05| 953.02
#2010-11-08| 944.16
#2010-11-09| 954.59
#2010-11-10| 934.39
#2010-11-11| 928.81
#2010-11-12| 921.48
#2010-11-15| 920.94
#2010-11-16| 899.30
#2010-11-17| 904.64
#2010-11-18| 914.60
#2010-11-19| 914.91
#2010-11-22| 914.47
#2010-11-23| 894.87
#2010-11-24| 907.17
#2010-11-25| .
#2010-11-26| 900.65
#2010-11-29| 893.86
#2010-11-30| 894.24
#2010-12-01| 902.55
#2010-12-02| 927.32
#2010-12-03| 946.01
#2010-12-06| 939.63
#2010-12-07| 955.34
#2010-12-08| 947.90
#2010-12-09| 947.17
#2010-12-10| 950.31
#2010-12-13| 965.93
#2010-12-14| 973.86
#2010-12-15| 976.73
#2010-12-16| 971.17
#2010-12-17| 973.44
#2010-12-20| 984.21
#2010-12-21| 999.84
#2010-12-22|1001.85
#2010-12-23| 993.95
#2010-12-24| .
#2010-12-27| 988.19
#2010-12-28| 997.89
#2010-12-29|1002.62
#2010-12-30|1004.99
#2010-12-31|1010.06
#2011-01-03|1022.53
#2011-01-04|1012.36
#2011-01-05| 983.40
#2011-01-06| 981.13
#2011-01-07| 978.65
#2011-01-10| 967.27
#2011-01-11| 985.47
#2011-01-12|1004.79
#2011-01-13|1007.02
#2011-01-14|1010.24
#2011-01-17| .
#2011-01-18|1015.12
#2011-01-19|1003.94
#2011-01-20| 978.86
#2011-01-21|1000.24
#2011-01-24|1004.14
#2011-01-25|1010.38
#2011-01-26|1023.62
#2011-01-27|1023.06
#2011-01-28|1018.30
#2011-01-31|1009.73
#2011-02-01|1015.99
#2011-02-02|1010.30
#2011-02-03|1002.97
#2011-02-04|1002.87
#2011-02-07|1014.22
#2011-02-08|1012.43
#2011-02-09|1014.47
#2011-02-10|1002.87
#2011-02-11|1006.13
#2011-02-14|1019.85
#2011-02-15|1021.32
#2011-02-16|1024.33
#2011-02-17|1021.53
#2011-02-18|1031.74
#2011-02-21| .
#2011-02-22|1026.73
#2011-02-23|1017.89
#2011-02-24|1022.30
#2011-02-25|1028.75
#2011-02-28|1044.57
#2011-03-01|1041.80
#2011-03-02|1043.99
#2011-03-03|1046.39
#2011-03-04|1052.88
#2011-03-07|1049.29
#2011-03-08|1043.17
#2011-03-09|1044.51
#2011-03-10|1021.60
#2011-03-11|1013.05
#2011-03-14|1007.22
#2011-03-15| 983.43
#2011-03-16| 978.64
#2011-03-17|1004.56
#2011-03-18|1016.59
#2011-03-21|1040.57
#2011-03-22|1036.30
#2011-03-23|1042.32
#2011-03-24|1056.74
#2011-03-25|1053.92
#2011-03-28|1053.33
#2011-03-29|1050.25
#2011-03-30|1056.15
#2011-03-31|1064.52
#2011-04-01|1072.93
#2011-04-04|1080.59
#2011-04-05|1072.18
#2011-04-06|1078.62
#2011-04-07|1075.06
#2011-04-08|1088.49
#2011-04-11|1081.79
#2011-04-12|1084.18
#2011-04-13|1095.99
#2011-04-14|1091.53
#2011-04-15|1091.49
#2011-04-18|1074.83
#2011-04-19|1081.16
#2011-04-20|1113.59
#2011-04-21|1135.65
#2011-04-22| .
#2011-04-25|1136.04
#2011-04-26|1146.98
#2011-04-27|1149.65
#2011-04-28|1180.98
#2011-04-29|1190.33
#2011-05-02|1191.41
#2011-05-03|1189.06
#2011-05-04|1176.39
#2011-05-05|1150.39
#2011-05-06|1159.51
#2011-05-09|1152.72
#2011-05-10|1163.47
#2011-05-11|1158.22
#2011-05-12|1150.95
#2011-05-13|1140.81
#2011-05-16|1148.34
#2011-05-17|1130.39
#2011-05-18|1139.87
#2011-05-19|1142.13
#2011-05-20|1141.29
#2011-05-23|1111.35
#2011-05-24|1125.02
#2011-05-25|1123.19
#2011-05-26|1129.81
#2011-05-27|1154.99
#2011-05-30| .
#2011-05-31|1172.02
#2011-06-01|1175.51
#2011-06-02|1172.17
#2011-06-03|1169.19
#2011-06-06|1159.12
#2011-06-07|1151.08
#2011-06-08|1128.59
#2011-06-09|1136.89
#2011-06-10|1117.90
#2011-06-13|1125.38
#2011-06-14|1126.64
#2011-06-15|1110.06
#2011-06-16|1089.81
#2011-06-17|1093.10
#2011-06-20|1083.52
#2011-06-21|1102.38
#2011-06-22|1108.13
#2011-06-23|1077.67
#2011-06-24|1080.91
#2011-06-27|1083.22
#2011-06-28|1091.37
#2011-06-29|1110.59
#2011-06-30|1121.18
#2011-07-01|1120.55
#2011-07-04| .
#2011-07-05|1128.47
#2011-07-06|1127.15
#2011-07-07|1134.54
#2011-07-08|1127.77
#2011-07-11|1100.77
#2011-07-12|1092.08
#2011-07-13|1121.37
#2011-07-14|1108.95
#2011-07-15|1088.25
#2011-07-18|1053.11
#2011-07-19|1064.39
#2011-07-20|1078.56
#2011-07-21|1082.11
#2011-07-22|1080.35
#2011-07-25|1088.77
#2011-07-26|1089.83
#2011-07-27|1068.41
#2011-07-28|1054.47
#2011-07-29|1059.82
#2011-08-01|1069.53
#2011-08-02|1030.45
#2011-08-03|1020.36
#2011-08-04| 962.10
#2011-08-05| 959.30
#2011-08-08| 905.81
#2011-08-09| 947.50
#2011-08-10| 926.75
#2011-08-11| 928.52
#2011-08-12| 958.72
#2011-08-15| 962.55
#2011-08-16| 943.20
#2011-08-17| 938.53
#2011-08-18| 884.34
#2011-08-19| 875.25
#2011-08-22| 876.19
#2011-08-23| 883.26
#2011-08-24| 906.62
#2011-08-25| 898.75
#2011-08-26| 888.52
#2011-08-29| 911.12
#2011-08-30| 921.68
#2011-08-31| 961.64
#2011-09-01| 961.33
#2011-09-02| 940.44
#2011-09-05| .
#2011-09-06| 845.07
#2011-09-07| 873.23
#2011-09-08| 863.48
#2011-09-09| 821.52
#2011-09-12| 800.87
#2011-09-13| 807.04
#2011-09-14| 821.14
#2011-09-15| 850.85
#2011-09-16| 851.19
#2011-09-19| 817.83
#2011-09-20| 832.28
#2011-09-21| 818.59
#2011-09-22| 772.10
#2011-09-23| 766.95
#2011-09-26| 775.63
#2011-09-27| 823.08
#2011-09-28| 811.99
#2011-09-29| 831.69
#2011-09-30| 793.25
#2011-10-03| 780.18
#2011-10-04| 765.76
#2011-10-05| 783.18
#2011-10-06| 810.37
#2011-10-07| 819.42
#2011-10-10| 846.63
#2011-10-11| 845.80
#2011-10-12| 874.35
#2011-10-13| 860.19
#2011-10-14| 870.73
#2011-10-17| 858.59
#2011-10-18| 853.79
#2011-10-19| 848.97
#2011-10-20| 839.19
#2011-10-21| 870.98
#2011-10-24| 891.26
#2011-10-25| 886.90
#2011-10-26| 883.63
#2011-10-27| 926.47
#2011-10-28| 928.78
#2011-10-31| 893.09
#2011-11-01| 843.94
#2011-11-02| 856.43
#2011-11-03| 877.18
#2011-11-04| 870.03
#2011-11-07| 861.92
#2011-11-08| 871.55
#2011-11-09| 840.95
#2011-11-10| 835.14
#2011-11-11| 861.20
#2011-11-14| 852.03
#2011-11-15| 842.14
#2011-11-16| 849.05
#2011-11-17| 838.41
#2011-11-18| 834.37
#2011-11-21| 808.01
#2011-11-22| 802.79
#2011-11-23| 785.29
#2011-11-24| .
#2011-11-25| 780.76
#2011-11-28| 816.76
#2011-11-29| 822.68
#2011-11-30| 864.04
#2011-12-01| 858.57
#2011-12-02| 862.57
#2011-12-05| 869.44
#2011-12-06| 857.00
#2011-12-07| 860.41
#2011-12-08| 841.30
#2011-12-09| 854.33
#2011-12-12| 830.24
#2011-12-13| 826.63
#2011-12-14| 800.09
#2011-12-15| 809.05
#2011-12-16| 813.66
#2011-12-19| 810.12
#2011-12-20| 836.20
#2011-12-21| 827.58
#2011-12-22| 835.42
#2011-12-23| 842.93
#2011-12-26| .
#2011-12-27| 843.70
#2011-12-28| 836.60
#2011-12-29| 837.37
#2011-12-30| 849.19
#2012-01-02| .
#2012-01-03| 881.92
#2012-01-04| 872.57
#2012-01-05| 862.05
#2012-01-06| 853.80
#2012-01-09| 858.64
#2012-01-10| 873.63
#2012-01-11| 871.73
#2012-01-12| 888.15
#2012-01-13| 881.22
#2012-01-16| .
#2012-01-17| 897.34
#2012-01-18| 909.78
#2012-01-19| 929.58
#2012-01-20| 924.25
#2012-01-23| 937.63
#2012-01-24| 921.60
#2012-01-25| 922.54
#2012-01-26| 943.01
#2012-01-27| 934.55
#2012-01-30| 920.35
#2012-01-31| 930.38
#2012-02-01| 955.67
#2012-02-02| 956.93
#2012-02-03| 965.49
#2012-02-06| 960.81
#2012-02-07| 963.15
#2012-02-08| 961.89
#2012-02-09| 966.59
#2012-02-10| 953.35
#2012-02-13| 959.11
#2012-02-14| 951.58
#2012-02-15| 954.27
#2012-02-16| 940.72
#2012-02-17| 957.12
#2012-02-20| .
#2012-02-21| 967.25
#2012-02-22| 960.18
#2012-02-23| 964.17
#2012-02-24| 976.45
#2012-02-27| 970.61
#2012-02-28| 971.81
#2012-02-29| 966.24
#2012-03-01| 972.22
#2012-03-02| 963.90
#2012-03-05| 960.40
#2012-03-06| 926.35
#2012-03-07| 941.65
#2012-03-08| 961.49
#2012-03-09| 959.98
#2012-03-12| 958.91
#2012-03-13| 971.26
#2012-03-14| 964.92
#2012-03-15| 978.33
#2012-03-16| 981.16
#2012-03-19| 984.38
#2012-03-20| 971.63
#2012-03-21| 966.09
#2012-03-22| 952.98
#2012-03-23| 961.18
#2012-03-26| 974.18
#2012-03-27| 970.59
#2012-03-28| 968.60
#2012-03-29| 961.58
#2012-03-30| 978.78
#2012-04-02| 984.24
#2012-04-03| 984.70
#2012-04-04| 950.61
#2012-04-05| 948.93
#2012-04-06| .
#2012-04-09| 947.52
#2012-04-10| 929.42
#2012-04-11| 936.23
#2012-04-12| 956.43
#2012-04-13| 938.16
#2012-04-16| 936.30
#2012-04-17| 961.16
#2012-04-18| 957.23
#2012-04-19| 958.33
#2012-04-20| 968.67
#2012-04-23| 939.02
#2012-04-24| 951.76
#2012-04-25| 951.20
#2012-04-26| 954.89
#2012-04-27| 958.94
#2012-04-30| 948.65
#2012-05-01| 948.38
#2012-05-02| 944.13
#2012-05-03| 937.15
#2012-05-04| 923.10
#2012-05-07| 923.80
#2012-05-08| 907.50
#2012-05-09| 898.35
#2012-05-10| 902.17
#2012-05-11| 902.29
#2012-05-14| 883.12
#2012-05-15| 878.95
#2012-05-16| 872.83
#2012-05-17| 866.99
#2012-05-18| 852.97
#2012-05-21| 866.14
#2012-05-22| 879.96
#2012-05-23| 859.67
#2012-05-24| 865.36
#2012-05-25| 861.31
#2012-05-28| .
#2012-05-29| 872.90
#2012-05-30| 852.68
#2012-05-31| 835.92
#2012-06-01| 821.58
#2012-06-04| 818.82
#2012-06-05| 820.14
#2012-06-06| 842.89
#2012-06-07| 857.38
#2012-06-08| 847.15
#2012-06-11| 847.64
#2012-06-12| 846.53
#2012-06-13| 843.36
#2012-06-14| 840.34
#2012-06-15| 844.60
#2012-06-18| 845.08
#2012-06-19| 860.43
#2012-06-20| 864.19
#2012-06-21| 852.43
#2012-06-22| 838.62
#2012-06-25| 818.85
#2012-06-26| 813.31
#2012-06-27| 822.43
#2012-06-28| 818.75
#2012-06-29| 857.74
#2012-07-02| 857.57
#2012-07-03| 873.82
#2012-07-04| .
#2012-07-05| 863.34
#2012-07-06| 847.93
#2012-07-09| 845.36
#2012-07-10| 846.36
#2012-07-11| 841.27
#2012-07-12| 828.56
#2012-07-13| 838.38
#2012-07-16| 841.52
#2012-07-17| 845.47
#2012-07-18| 852.55
#2012-07-19| 862.78
#2012-07-20| 854.00
#2012-07-23| 833.25
#2012-07-24| 832.82
#2012-07-25| 837.48
#2012-07-26| 871.87
#2012-07-27| 890.99
#2012-07-30| 890.81
#2012-07-31| 896.83
#2012-08-01| 895.02
#2012-08-02| 882.92
#2012-08-03| 913.73
#2012-08-06| 922.40
#2012-08-07| 924.91
#2012-08-08| 921.94
#2012-08-09| 919.62
#2012-08-10| 918.75
#2012-08-13| 915.84
#2012-08-14| 915.26
#2012-08-15| 910.95
#2012-08-16| 922.31
#2012-08-17| 919.15
#2012-08-20| 922.63
#2012-08-21| 929.01
#2012-08-22| 918.09
#2012-08-23| 923.79
#2012-08-24| 918.62
#2012-08-27| 920.99
#2012-08-28| 912.10
#2012-08-29| 911.04
#2012-08-30| 904.29
#2012-08-31| 916.91
#2012-09-03| .
#2012-09-04| 908.36
#2012-09-05| 908.92
#2012-09-06| 932.57
#2012-09-07| 956.13
#2012-09-10| 953.72
#2012-09-11| 960.70
#2012-09-12| 968.04
#2012-09-13| 966.52
#2012-09-14| 997.32
#2012-09-17| 990.58
#2012-09-18| 978.78
#2012-09-19| 985.01
#2012-09-20| 977.35
#2012-09-21| 983.24
#2012-09-24| 975.90
#2012-09-25| 972.83
#2012-09-26| 952.20
#2012-09-27| 959.41
#2012-09-28| 953.33
#2012-10-01| 972.57
#2012-10-02| 975.38
#2012-10-03| 971.69
#2012-10-04| 982.81
#2012-10-05| 995.75
#2012-10-08| 983.59
#2012-10-09| 970.82
#2012-10-10| 962.04
#2012-10-11| 974.30
#2012-10-12| 973.49
#2012-10-15| 973.59
#2012-10-16| 990.60
#2012-10-17|1004.72
#2012-10-18|1010.10
#2012-10-19| 998.89
#2012-10-22|1003.43
#2012-10-23| 973.51
#2012-10-24| 973.46
#2012-10-25| 970.64
#2012-10-26| 961.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 954.34
#2012-11-01| 966.02
#2012-11-02| 967.54
#2012-11-05| 961.92
#2012-11-06| 972.48
#2012-11-07| 957.69
#2012-11-08| 957.34
#2012-11-09| 954.60
#2012-11-12| 948.22
#2012-11-13| 948.88
#2012-11-14| 942.49
#2012-11-15| 937.12
#2012-11-16| 924.44
#2012-11-19| 950.90
#2012-11-20| 950.57
#2012-11-21| 952.53
#2012-11-22| .
#2012-11-23| 975.02
#2012-11-26| 973.42
#2012-11-27| 974.56
#2012-11-28| 979.56
#2012-11-29| 994.94
#2012-11-30|1000.00
#2012-12-03|1006.86
#2012-12-04|1007.67
#2012-12-05|1011.00
#2012-12-06|1015.07
#2012-12-07|1012.66
#2012-12-10|1013.38
#2012-12-11|1018.68
#2012-12-12|1022.61
#2012-12-13|1026.31
#2012-12-14|1030.08
#2012-12-17|1034.06
#2012-12-18|1046.13
#2012-12-19|1053.92
#2012-12-20|1055.71
#2012-12-21|1048.20
#2012-12-24|1049.80
#2012-12-25|1049.80
#2012-12-26|1051.53
#2012-12-27|1050.75
#2012-12-28|1043.18
#2012-12-31|1040.73
#2013-01-01|1040.73
#2013-01-02|1042.50
#2013-01-03|1062.19
#2013-01-04|1064.16
#2013-01-07|1063.63
#2013-01-08|1058.49
#2013-01-09|1064.79
#2013-01-10|1074.74
#2013-01-11|1079.67
#2013-01-14|1071.18
#2013-01-15|1061.12
#2013-01-16|1063.40
#2013-01-17|1077.98
#2013-01-18|1067.60
#2013-01-21|1070.89
#2013-01-22|1068.09
#2013-01-23|1075.72
#2013-01-24|1079.33
#2013-01-25|1093.13
#2013-01-28|1088.46
#2013-01-29|1088.60
#2013-01-30|1100.67
#2013-01-31|1094.07
#2013-02-01|1117.02
#2013-02-04|1098.22
#2013-02-05|1098.77
#2013-02-06|1104.48
#2013-02-07|1089.42
#2013-02-08|1094.06
#2013-02-11|1093.29
#2013-02-12|1094.57
#2013-02-13|1110.33
#2013-02-14|1130.28
#2013-02-15|1134.48
#2013-02-18|1135.53
#2013-02-19|1145.95
#2013-02-20|1152.76
#2013-02-21|1131.84
#2013-02-22|1139.39
#2013-02-25|1137.10
#2013-02-26|1120.02
#2013-02-27|1138.75
#2013-02-28|1147.10
#2013-03-01|1135.82
#2013-03-04|1130.60
#2013-03-05|1146.82
#2013-03-06|1141.01
#2013-03-07|1145.65
#2013-03-08|1134.98
#2013-03-11| .
#2013-03-12|1138.43
#2013-03-13|1129.29
#2013-03-14|1140.42
#2013-03-15|1160.25
#2013-03-18|1148.58
#2013-03-19|1138.40
#2013-03-20|1146.41
#2013-03-21|1131.59
#2013-03-22|1125.50
#2013-03-25|1123.02
#2013-03-26|1127.07
#2013-03-27|1115.79
#2013-03-28|1125.59
#2013-03-29| .
#2013-04-01|1124.52
#2013-04-02|1129.89
#2013-04-03|1126.93
#2013-04-04|1105.34
#2013-04-05|1098.60
#2013-04-08|1095.59
#2013-04-09|1094.54
#2013-04-10|1123.00
#2013-04-11|1133.68
#2013-04-12|1123.74
#2013-04-15|1110.01
#2013-04-16|1110.51
#2013-04-17|1076.73
#2013-04-18|1074.35
#2013-04-19|1076.56
#2013-04-22|1067.53
#2013-04-23|1089.88
#2013-04-24|1098.58
#2013-04-25|1113.70
#2013-04-26|1115.58
#2013-04-29|1127.09
#2013-04-30|1138.14
#2013-05-01|1139.49
#2013-05-02|1126.12
#2013-05-03|1137.65
#2013-05-06|1131.89
#2013-05-07|1138.18
#2013-05-08|1163.28
#2013-05-09|1156.85
#2013-05-10|1143.23
#2013-05-13|1137.61
#2013-05-14|1142.91
#2013-05-15|1137.83
#2013-05-16|1143.39
#2013-05-17|1130.86
#2013-05-20|1136.46
#2013-05-21|1144.42
#2013-05-22|1139.61
#2013-05-23|1123.01
#2013-05-24|1131.58
#2013-05-27|1124.49
#2013-05-28|1128.31
#2013-05-29|1127.48
#2013-05-30|1138.02
#2013-05-31|1122.46
#2013-06-03|1117.02
#2013-06-04|1124.98
#2013-06-05|1112.67
#2013-06-06|1111.36
#2013-06-07|1123.88
#2013-06-10|1123.59
#2013-06-11|1121.51
#2013-06-12|1121.69
#2013-06-13|1114.86
#2013-06-14|1120.86
#2013-06-17|1132.09
#2013-06-18|1141.94
#2013-06-19|1147.21
#2013-06-20|1098.64
#2013-06-21|1082.26
#2013-06-24|1056.74
#2013-06-25|1072.38
#2013-06-26|1083.74
#2013-06-27|1087.28
#2013-06-28|1089.12
#2013-07-01|1098.60
#2013-07-02|1096.32
#2013-07-03|1091.78
#2013-07-04|1104.34
#2013-07-05|1092.15
#2013-07-08|1101.44
#2013-07-09|1101.09
#2013-07-10|1106.91
#2013-07-11|1133.48
#2013-07-12|1136.95
#2013-07-15|1139.18
#2013-07-16|1145.49
#2013-07-17|1143.33
#2013-07-18|1144.57
#2013-07-19|1153.88
#2013-07-22|1156.67
#2013-07-23|1148.87
#2013-07-24|1150.55
#2013-07-25|1137.31
#2013-07-26|1139.69
#2013-07-29|1137.07
#2013-07-30|1140.82
#2013-07-31|1140.23
#2013-08-01|1134.55
#2013-08-02|1157.42
#2013-08-05|1156.61
#2013-08-06|1167.35
#2013-08-07|1164.60
#2013-08-08|1178.94
#2013-08-09|1185.00
#2013-08-12|1179.15
#2013-08-13|1167.35
#2013-08-14|1173.92
#2013-08-15|1163.38
#2013-08-16|1172.48
#2013-08-19|1164.82
#2013-08-20|1163.86
#2013-08-21|1154.98
#2013-08-22|1163.42
#2013-08-23|1174.51
#2013-08-26|1169.47
#2013-08-27|1154.09
#2013-08-28|1136.77
#2013-08-29|1125.19
#2013-08-30|1114.87
#2013-09-02|1126.47
#2013-09-03|1124.30
#2013-09-04|1136.17
#2013-09-05|1133.58
#2013-09-06|1151.52
#2013-09-09|1158.24
#2013-09-10|1176.34
#2013-09-11|1186.91
#2013-09-12|1187.53
#2013-09-13|1178.15
#2013-09-16|1197.17
#2013-09-17|1192.92
#2013-09-18|1198.29
#2013-09-19|1228.15
#2013-09-20|1221.98
#2013-09-23|1216.71
#2013-09-24|1218.61
#2013-09-25|1217.66
#2013-09-26|1215.75
#2013-09-27|1222.90
#2013-09-30|1216.45
#2013-10-01|1220.16
#2013-10-02|1214.25
#2013-10-03|1211.38
#2013-10-04|1202.96
#2013-10-07|1196.77
#2013-10-08|1196.07
#2013-10-09|1173.15
#2013-10-10|1192.15
#2013-10-11|1197.89
#2013-10-14|1198.82
#2013-10-15|1190.65
#2013-10-16|1182.26
#2013-10-17|1192.95
#2013-10-18|1209.97
#2013-10-21|1223.87
#2013-10-22|1244.78
#2013-10-23|1247.59
#2013-10-24|1268.92
#2013-10-25|1265.49
#2013-10-28|1263.05
#2013-10-29|1258.08
#2013-10-30|1272.38
#2013-10-31|1269.16
#2013-11-01|1249.52
#2013-11-04|1259.51
#2013-11-05|1251.24
#2013-11-06|1266.24
#2013-11-07|1256.15
#2013-11-08|1249.53
#2013-11-11|1257.76
#2013-11-12|1253.61
#2013-11-13|1241.02
#2013-11-14|1256.32
#2013-11-15|1258.07
#2013-11-18|1268.65
#2013-11-19|1257.74
#2013-11-20|1250.71
#2013-11-21|1244.57
#2013-11-22|1256.22
#2013-11-25|1259.45
#2013-11-26|1260.79
#2013-11-27|1267.15
#2013-11-28|1271.69
#2013-11-29|1272.95
#2013-12-02|1265.06
#2013-12-03|1244.21
#2013-12-04|1233.09
#2013-12-05|1242.00
#2013-12-06|1254.53
#2013-12-09|1261.60
#2013-12-10|1255.96
#2013-12-11|1254.07
#2013-12-12|1234.17
#2013-12-13|1233.36
#2013-12-16|1250.27
#2013-12-17|1244.46
#2013-12-18|1261.04
#2013-12-19|1268.49
#2013-12-20|1279.70
#2013-12-23|1294.32
#2013-12-24|1289.41
#2013-12-25|1289.41
#2013-12-26|1290.85
#2013-12-27|1316.11
#2013-12-30|1320.03
#2013-12-31|1315.65
#2014-01-01|1315.65
#2014-01-02|1299.00
#2014-01-03|1301.34
#2014-01-06|1293.89
#2014-01-07|1292.92
#2014-01-08|1296.14
#2014-01-09|1289.99
#2014-01-10|1310.04
#2014-01-13|1318.83
#2014-01-14|1320.34
#2014-01-15|1315.14
#2014-01-16|1318.39
#2014-01-17|1335.24
#2014-01-20|1335.26
#2014-01-21|1323.71
#2014-01-22|1312.48
#2014-01-23|1321.26
#2014-01-24|1292.44
#2014-01-27|1281.63
#2014-01-28|1295.40
#2014-01-29|1293.84
#2014-01-30|1281.94
#2014-01-31|1273.64
#2014-02-03|1257.18
#2014-02-04|1253.78
#2014-02-05|1262.90
#2014-02-06|1283.98
#2014-02-07|1297.74
#2014-02-10|1294.87
#2014-02-11|1315.30
#2014-02-12|1308.60
#2014-02-13|1306.35
#2014-02-14|1315.68
#2014-02-17|1318.14
#2014-02-18|1320.60
#2014-02-19|1330.55
#2014-02-20|1310.61
#2014-02-21|1316.98
#2014-02-24|1322.56
#2014-02-25|1327.71
#2014-02-26|1330.79
#2014-02-27|1328.05
#2014-02-28|1347.14
#2014-03-03|1321.10
#2014-03-04|1340.86
#2014-03-05|1344.38
#2014-03-06|1365.60
#2014-03-07|1354.86
#2014-03-10|1352.79
#2014-03-11|1351.74
#2014-03-12|1356.69
#2014-03-13|1341.52
#2014-03-14|1325.38
#2014-03-17|1339.67
#2014-03-18|1349.70
#2014-03-19|1344.22
#2014-03-20|1329.72
#2014-03-21|1338.11
#2014-03-24|1316.94
#2014-03-25|1322.00
#2014-03-26|1334.54
#2014-03-27|1334.89
#2014-03-28|1348.08
#2014-03-31|1363.61
#2014-04-01|1373.99
#2014-04-02|1375.14
#2014-04-03|1370.38
#2014-04-04|1382.70
#2014-04-07|1378.37
#2014-04-08|1375.27
#2014-04-09|1387.41
#2014-04-10|1385.32
#2014-04-11|1367.93
#2014-04-14|1349.61
#2014-04-15|1346.09
#2014-04-16|1355.12
#2014-04-17|1366.85
#2014-04-18|1363.04
#2014-04-21|1362.44
#2014-04-22|1379.24
#2014-04-23|1380.46
#2014-04-24|1383.60
#2014-04-25|1376.76
#2014-04-28|1379.73
#2014-04-29|1355.93
#2014-04-30|1356.60
#2014-05-01|1358.15
#2014-05-02|1360.74
#2014-05-05|1356.96
#2014-05-06|1357.42
#2014-05-07|1347.40
#2014-05-08|1346.21
#2014-05-09|1341.00
#2014-05-12|1358.92
#2014-05-13|1355.81
#2014-05-14|1355.93
#2014-05-15|1337.77
#2014-05-16|1329.34
#2014-05-19|1332.17
#2014-05-20|1336.06
#2014-05-21|1335.79
#2014-05-22|1345.24
#2014-05-23|1346.40
#2014-05-26|1357.06
#2014-05-27|1354.75
#2014-05-28|1354.68
#2014-05-29|1357.32
#2014-05-30|1355.38
#2014-06-02|1350.42
#2014-06-03|1342.79
#2014-06-04|1348.61
#2014-06-05|1357.86
#2014-06-06|1369.05
#2014-06-09|1363.40
#2014-06-10|1364.12
#2014-06-11|1356.38
#2014-06-12|1356.63
#2014-06-13|1347.99
#2014-06-16|1342.97
#2014-06-17|1338.75
#2014-06-18|1341.26
#2014-06-19|1352.57
#2014-06-20|1345.35
#2014-06-23|1337.92
#2014-06-24|1339.66
#2014-06-25|1330.46
#2014-06-26|1323.33
#2014-06-27|1332.59
#2014-06-30|1338.36
#2014-07-01|1339.70
#2014-07-02|1338.97
#2014-07-03|1343.48
#2014-07-04|1341.49
#2014-07-07|1335.09
#2014-07-08|1324.17
#2014-07-09|1324.66
#2014-07-10|1305.61
#2014-07-11|1302.20
#2014-07-14|1323.18
#2014-07-15|1315.66
#2014-07-16|1320.67
#2014-07-17|1311.73
#2014-07-18|1299.81
#2014-07-21|1297.34
#2014-07-22|1317.67
#2014-07-23|1326.11
#2014-07-24|1334.71
#2014-07-25|1323.20
#2014-07-28|1321.23
#2014-07-29|1313.74
#2014-07-30|1294.70
#2014-07-31|1280.15
#2014-08-01|1285.88
#2014-08-04|1264.21
#2014-08-05|1259.01
#2014-08-06|1246.12
#2014-08-07|1236.40
#2014-08-08|1237.95
#2014-08-11|1256.70
#2014-08-12|1250.01
#2014-08-13|1254.23
#2014-08-14|1262.28
#2014-08-15|1257.45
#2014-08-18|1267.14
#2014-08-19|1275.57
#2014-08-20|1269.77
#2014-08-21|1279.89
#2014-08-22|1273.76
#2014-08-25|1284.47
#2014-08-26|1290.41
#2014-08-27|1289.14
#2014-08-28|1280.03
#2014-08-29|1277.85
#2014-09-01|1273.61
#2014-09-02|1278.02
#2014-09-03|1290.11
#2014-09-04|1277.94
#2014-09-05|1274.83
#2014-09-08|1271.77
#2014-09-09|1270.47
#2014-09-10|1258.90
#2014-09-11|1257.64
#2014-09-12|1256.48
#2014-09-15|1249.67
#2014-09-16|1250.25
#2014-09-17|1252.92
#2014-09-18|1257.67
#2014-09-19|1253.95
#2014-09-22|1243.38
#2014-09-23|1241.68
#2014-09-24|1229.78
#2014-09-25|1218.42
#2014-09-26|1212.14
#2014-09-29|1205.76
#2014-09-30|1204.41
#2014-10-01|1191.74
#2014-10-02|1171.07
#2014-10-03|1161.80
#2014-10-06|1167.91
#2014-10-07|1153.49
#2014-10-08|1145.87
#2014-10-09|1144.55
#2014-10-10|1112.15
#2014-10-13|1118.68
#2014-10-14|1127.59
#2014-10-15|1108.85
#2014-10-16|1114.84
#2014-10-17|1134.38
#2014-10-20|1136.48
#2014-10-21|1153.26
#2014-10-22|1164.89
#2014-10-23|1174.45
#2014-10-24|1168.39
#2014-10-27|1168.20
#2014-10-28|1187.35
#2014-10-29|1192.56
#2014-10-30|1191.62
#2014-10-31|1199.94
#2014-11-03|1187.20
#2014-11-04|1187.85
#2014-11-05|1202.15
#2014-11-06|1206.34
#2014-11-07|1202.02
#2014-11-10|1216.59
#2014-11-11|1214.54
#2014-11-12|1212.86
#2014-11-13|1219.57
#2014-11-14|1213.91
#2014-11-17|1208.82
#2014-11-18|1223.48
#2014-11-19|1222.43
#2014-11-20|1224.68
#2014-11-21|1231.97
#2014-11-24|1237.80
#2014-11-25|1246.43
#2014-11-26|1247.76
#2014-11-27|1245.45
#2014-11-28|1234.49
#2014-12-01|1227.80
#2014-12-02|1219.85
#2014-12-03|1223.76
#2014-12-04|1228.36
#2014-12-05|1225.02
#2014-12-08|1204.14
#2014-12-09|1192.37
#2014-12-10|1181.32
#2014-12-11|1177.53
#2014-12-12|1168.11
#2014-12-15|1149.58
#2014-12-16|1173.55
#2014-12-17|1164.44
#2014-12-18|1178.24
#2014-12-19|1189.34
#2014-12-22|1193.48
#2014-12-23|1198.61
#2014-12-24|1199.77
#2014-12-25|1199.77
#2014-12-26|1197.70
#2014-12-29|1199.30
#2014-12-30|1190.00
#2014-12-31|1183.89
#2015-01-01|1183.89
#2015-01-02|1177.38
#2015-01-05|1148.88
#2015-01-06|1142.40
#2015-01-07|1132.03
#2015-01-08|1152.79
#2015-01-09|1153.37
#2015-01-12|1151.46
#2015-01-13|1153.64
#2015-01-14|1135.54
#2015-01-15|1161.04
#2015-01-16|1165.94
#2015-01-19|1163.59
#2015-01-20|1156.28
#2015-01-21|1163.14
#2015-01-22|1163.61
#2015-01-23|1169.42
#2015-01-26|1161.87
#2015-01-27|1154.63
#2015-01-28|1148.18
#2015-01-29|1141.82
#2015-01-30|1147.27
#2015-02-02|1151.51
#2015-02-03|1170.61
#2015-02-04|1179.66
#2015-02-05|1189.87
#2015-02-06|1191.08
#2015-02-09|1194.76
#2015-02-10|1200.50
#2015-02-11|1196.46
#2015-02-12|1211.66
#2015-02-13|1222.29
#2015-02-16|1230.71
#2015-02-17|1224.65
#2015-02-18|1231.58
#2015-02-19|1234.95
#2015-02-20|1243.79
#2015-02-23|1244.60
#2015-02-24|1248.57
#2015-02-25|1247.02
#2015-02-26|1246.87
#2015-02-27|1256.22
#2015-03-02|1248.56
#2015-03-03|1234.01
#2015-03-04|1230.97
#2015-03-05|1232.27
#2015-03-06|1224.60
#2015-03-09|1216.39
#2015-03-10|1197.38
#2015-03-11|1204.83
#2015-03-12|1205.70
#2015-03-13|1211.02
#2015-03-16|1211.91
#2015-03-17|1211.50
#2015-03-18|1231.93
#2015-03-19|1240.48
#2015-03-20|1271.79
#2015-03-23|1285.99
#2015-03-24|1293.22
#2015-03-25|1283.72
#2015-03-26|1265.20
#2015-03-27|1263.98
#2015-03-30|1269.76
#2015-03-31|1256.59
#2015-04-01|1266.77
#2015-04-02|1279.36
#2015-04-03|1288.44
#2015-04-06|1288.78
#2015-04-07|1289.62
#2015-04-08|1278.18
#2015-04-09|1282.72
#2015-04-10|1280.45
#2015-04-13|1284.34
#2015-04-14|1292.09
#2015-04-15|1289.63
#2015-04-16|1295.33
#2015-04-17|1283.93
#2015-04-20|1291.22
#2015-04-21|1298.54
#2015-04-22|1285.51
#2015-04-23|1292.46
#2015-04-24|1293.07
#2015-04-27|1302.27
#2015-04-28|1292.33
#2015-04-29|1295.28
#2015-04-30|1290.55
#2015-05-01|1298.03
#2015-05-04|1295.96
#2015-05-05|1294.17
#2015-05-06|1299.97
#2015-05-07|1280.91
#2015-05-08|1297.26
#2015-05-11|1296.77
#2015-05-12|1299.15
#2015-05-13|1310.35
#2015-05-14|1313.72
#2015-05-15|1322.15
#2015-05-18|1321.81
#2015-05-19|1304.83
#2015-05-20|1303.66
#2015-05-21|1311.26
#2015-05-22|1298.94
#2015-05-25|1296.81
#2015-05-26|1284.61
#2015-05-27|1293.78
#2015-05-28|1300.75
#2015-05-29|1286.66
#2015-06-01|1284.30
#2015-06-02|1298.56
#2015-06-03|1312.76
#2015-06-04|1323.35
#2015-06-05|1291.58
#2015-06-08|1297.23
#2015-06-09|1302.70
#2015-06-10|1321.81
#2015-06-11|1307.79
#2015-06-12|1311.40
#2015-06-15|1280.80
#2015-06-16|1291.30
#2015-06-17|1285.62
#2015-06-18|1282.45
#2015-06-19|1282.27
#2015-06-22|1303.63
#2015-06-23|1291.21
#2015-06-24|1279.52
#2015-06-25|1266.59
#2015-06-26|1267.88
#2015-06-29|1257.32
#2015-06-30|1234.02
#2015-07-01|1234.16
#2015-07-02|1231.70
#2015-07-03|1228.52
#2015-07-06|1212.86
#2015-07-07|1185.68
#2015-07-08|1193.54
#2015-07-09|1211.32
#2015-07-10|1240.72
#2015-07-13|1243.07
#2015-07-14|1258.21
#2015-07-15|1241.91
#2015-07-16|1257.92
#2015-07-17|1249.78
#2015-07-20|1250.03
#2015-07-21|1246.53
#2015-07-22|1226.17
#2015-07-23|1239.91
#2015-07-24|1224.00
#2015-07-27|1202.78
#2015-07-28|1202.97
#2015-07-29|1212.53
#2015-07-30|1211.09
#2015-07-31|1230.68
#2015-08-03|1223.38
#2015-08-04|1221.11
#2015-08-05|1224.15
#2015-08-06|1218.24
#2015-08-07|1215.62
#2015-08-10|1221.09
#2015-08-11|1212.03
#2015-08-12|1191.94
#2015-08-13|1192.72
#2015-08-14|1190.09
#2015-08-17|1193.67
#2015-08-18|1189.79
#2015-08-19|1176.58
#2015-08-20|1167.63
#2015-08-21|1148.89
#2015-08-24|1132.87
#2015-08-25|1150.91
#2015-08-26|1143.02
#2015-08-27|1152.56
#2015-08-28|1150.68
#2015-08-31|1149.18
#2015-09-01|1134.19
#2015-09-02|1124.55
#2015-09-03|1132.05
#2015-09-04|1107.68
#2015-09-07|1109.55
#2015-09-08|1123.53
#2015-09-09|1134.89
#2015-09-10|1124.27
#2015-09-11|1123.26
#2015-09-14|1119.59
#2015-09-15|1124.76
#2015-09-16|1139.00
#2015-09-17|1133.04
#2015-09-18|1119.37
#2015-09-21|1108.56
#2015-09-22|1074.53
#2015-09-23|1060.45
#2015-09-24|1042.31
#2015-09-25|1054.34
#2015-09-28|1041.07
#2015-09-29|1048.12
#2015-09-30|1060.16
#2015-10-01|1062.41
#2015-10-02|1073.64
#2015-10-05|1097.06
#2015-10-06|1114.74
#2015-10-07|1115.62
#2015-10-08|1127.11
#2015-10-09|1146.11
#2015-10-12|1136.93
#2015-10-13|1125.50
#2015-10-14|1124.70
#2015-10-15|1132.37
#2015-10-16|1129.02
#2015-10-19|1114.17
#2015-10-20|1121.52
#2015-10-21|1120.69
#2015-10-22|1119.13
#2015-10-23|1138.32
#2015-10-26|1132.87
#2015-10-27|1115.81
#2015-10-28|1126.47
#2015-10-29|1124.40
#2015-10-30|1133.77
#2015-11-02|1146.39
#2015-11-03|1144.51
#2015-11-04|1146.89
#2015-11-05|1133.06
#2015-11-06|1129.39
#2015-11-09|1124.50
#2015-11-10|1112.01
#2015-11-11|1124.86
#2015-11-12|1111.51
#2015-11-13|1094.82
#2015-11-16|1097.58
#2015-11-17|1113.38
#2015-11-18|1112.12
#2015-11-19|1118.21
#2015-11-20|1119.92
#2015-11-23|1108.98
#2015-11-24|1097.98
#2015-11-25|1110.56
#2015-11-26|1115.01
#2015-11-27|1110.39
#2015-11-30|1119.81
#2015-12-01|1112.72
#2015-12-02|1115.62
#2015-12-03|1128.62
#2015-12-04|1123.19
#2015-12-07|1128.23
#2015-12-08|1112.81
#2015-12-09|1115.15
#2015-12-10|1109.19
#2015-12-11|1100.55
#2015-12-14|1094.36
#2015-12-15|1103.32
#2015-12-16|1107.60
#2015-12-17|1100.54
#2015-12-18|1090.43
#2015-12-21|1088.21
#2015-12-22|1096.14
#2015-12-23|1112.46
#2015-12-24|1119.28
#2015-12-25|1119.28
#2015-12-28|1119.90
#2015-12-29|1125.48
#2015-12-30|1123.51
#2015-12-31|1111.44
#2016-01-01|1111.44
#2016-01-04|1076.65
#2016-01-05|1070.54
#2016-01-06|1058.81
#2016-01-07|1043.25
#2016-01-08|1033.46
#2016-01-11|1019.56
#2016-01-12|1033.90
#2016-01-13|1040.83
#2016-01-14|1030.66
#2016-01-15|1009.22
#2016-01-18|1000.08
#2016-01-19|1021.35
#2016-01-20| 993.69
#2016-01-21| 998.99
#2016-01-22|1027.40
#2016-01-25|1017.21
#2016-01-26|1028.98
#2016-01-27|1041.30
#2016-01-28|1039.34
#2016-01-29|1044.97
#2016-02-01|1050.30
#2016-02-02|1030.23
#2016-02-03|1038.49
#2016-02-04|1051.79
#2016-02-05|1059.14
#2016-02-08|1021.68
#2016-02-09|1016.08
#2016-02-10|1021.42
#2016-02-11| 997.38
#2016-02-12|1016.39
#2016-02-15|1039.22
#2016-02-16|1037.95
#2016-02-17|1059.34
#2016-02-18|1067.85
#2016-02-19|1064.49
#2016-02-22|1068.22
#2016-02-23|1062.09
#2016-02-24|1044.09
#2016-02-25|1062.86
#2016-02-26|1068.03
#2016-02-29|1074.85
#2016-03-01|1087.13
#2016-03-02|1083.83
#2016-03-03|1104.03
#2016-03-04|1111.57
#2016-03-07|1111.22
#2016-03-08|1106.56
#2016-03-09|1108.64
#2016-03-10|1103.25
#2016-03-11|1132.10
#2016-03-14|1133.72
#2016-03-15|1120.38
#2016-03-16|1122.55
#2016-03-17|1155.07
#2016-03-18|1154.44
#2016-03-21|1149.44
#2016-03-22|1148.72
#2016-03-23|1150.81
#2016-03-24|1132.92
#2016-03-25|1132.92
#2016-03-28|1137.17
#2016-03-29|1139.52
#2016-03-30|1181.67
#2016-03-31|1184.30
#2016-04-01|1173.47
#2016-04-04|1190.86
#2016-04-05|1181.60
#2016-04-06|1180.19
#2016-04-07|1177.28
#2016-04-08|1193.96
#2016-04-11|1197.56
#2016-04-12|1192.97
#2016-04-13|1202.04
#2016-04-14|1205.07
#2016-04-15|1205.01
#2016-04-18|1212.07
#2016-04-19|1229.36
#2016-04-20|1240.88
#2016-04-21|1220.73
#2016-04-22|1211.51
#2016-04-25|1207.80
#2016-04-26|1212.98
#2016-04-27|1219.37
#2016-04-28|1229.99
#2016-04-29|1235.37
#2016-05-02|1239.33
#2016-05-03|1222.10
#2016-05-04|1206.30
#2016-05-05|1192.96
#2016-05-06|1192.50
#2016-05-09|1187.89
#2016-05-10|1190.39
#2016-05-11|1199.38
#2016-05-12|1196.62
#2016-05-13|1184.57
#2016-05-16|1183.66
#2016-05-17|1193.01
#2016-05-18|1194.37
#2016-05-19|1179.27
#2016-05-20|1192.04
#2016-05-23|1197.54
#2016-05-24|1204.55
#2016-05-25|1204.30
#2016-05-26|1216.63
#2016-05-27|1212.19
#2016-05-30|1213.83
#2016-05-31|1206.18
#2016-06-01|1213.24
#2016-06-02|1211.91
#2016-06-03|1219.30
#2016-06-06|1236.26
#2016-06-07|1251.45
#2016-06-08|1250.99
#2016-06-09|1231.15
#2016-06-10|1210.29
#2016-06-13|1181.51
#2016-06-14|1163.01
#2016-06-15|1178.14
#2016-06-16|1156.27
#2016-06-17|1177.61
#2016-06-20|1218.81
#2016-06-21|1219.97
#2016-06-22|1225.16
#2016-06-23|1240.12
#2016-06-24|1167.01
#2016-06-27|1096.55
#2016-06-28|1116.12
#2016-06-29|1142.31
#2016-06-30|1159.00
#2016-07-01|1172.90
#2016-07-04|1165.47
#2016-07-05|1139.46
#2016-07-06|1123.50
#2016-07-07|1138.78
#2016-07-08|1151.60
#2016-07-11|1176.89
#2016-07-12|1179.48
#2016-07-13|1189.23
#2016-07-14|1200.36
#2016-07-15|1198.24
#2016-07-18|1197.97
#2016-07-19|1195.78
#2016-07-20|1202.94
#2016-07-21|1206.55
#2016-07-22|1207.62
#2016-07-25|1212.06
#2016-07-26|1214.30
#2016-07-27|1219.59
#2016-07-28|1226.10
#2016-07-29|1251.40
#2016-08-01|1250.95
#2016-08-02|1236.08
#2016-08-03|1227.55
#2016-08-04|1242.92
#2016-08-05|1252.47
#2016-08-08|1262.11
#2016-08-09|1279.40
#2016-08-10|1292.73
#2016-08-11|1311.87
#2016-08-12|1312.13
#2016-08-15|1313.13
#2016-08-16|1317.82
#2016-08-17|1309.25
#2016-08-18|1328.70
#2016-08-19|1316.35
#2016-08-22|1315.04
#2016-08-23|1324.61
#2016-08-24|1318.25
#2016-08-25|1314.37
#2016-08-26|1321.07
#2016-08-29|1302.15
#2016-08-30|1306.77
#2016-08-31|1297.34
#2016-09-01|1295.85
#2016-09-02|1313.28
#2016-09-05|1318.78
#2016-09-06|1329.19
#2016-09-07|1338.02
#2016-09-08|1336.39
#2016-09-09|1308.40
#2016-09-12|1297.17
#2016-09-13|1295.31
#2016-09-14|1298.82
#2016-09-15|1305.35
#2016-09-16|1284.13
#2016-09-19|1295.76
#2016-09-20|1298.53
#2016-09-21|1304.65
#2016-09-22|1339.93
#2016-09-23|1330.80
#2016-09-26|1321.71
#2016-09-27|1314.40
#2016-09-28|1322.18
#2016-09-29|1324.91
#2016-09-30|1325.08
#2016-10-03|1326.57
#2016-10-04|1330.95
#2016-10-05|1328.94
#2016-10-06|1326.04
#2016-10-07|1315.95
#2016-10-10|1319.05
#2016-10-11|1302.46
#2016-10-12|1294.44
#2016-10-13|1281.54
#2016-10-14|1298.72
#2016-10-17|1289.86
#2016-10-18|1297.69
#2016-10-19|1305.74
#2016-10-20|1297.55
#2016-10-21|1297.70
#2016-10-24|1295.53
#2016-10-25|1290.62
#2016-10-26|1291.04
#2016-10-27|1265.03
#2016-10-28|1257.16
#2016-10-31|1266.49
#2016-11-01|1269.99
#2016-11-02|1262.14
#2016-11-03|1254.54
#2016-11-04|1257.91
#2016-11-07|1271.76
#2016-11-08|1277.01
#2016-11-09|1286.36
#2016-11-10|1287.37
#2016-11-11|1270.34
#2016-11-14|1259.56
#2016-11-15|1260.60
#2016-11-16|1249.42
#2016-11-17|1258.57
#2016-11-18|1245.22
#2016-11-21|1245.45
#2016-11-22|1243.59
#2016-11-23|1234.56
#2016-11-24|1240.44
#2016-11-25|1245.14
#2016-11-28|1234.58
#2016-11-29|1237.93
#2016-11-30|1240.88
#2016-12-01|1243.50
#2016-12-02|1241.27
#2016-12-05|1254.65
#2016-12-06|1257.64
#2016-12-07|1261.26
#2016-12-08|1251.87
#2016-12-09|1250.35
#2016-12-12|1250.72
#2016-12-13|1264.16
#2016-12-14|1262.39
#2016-12-15|1242.33
#2016-12-16|1241.69
#2016-12-19|1249.78
#2016-12-20|1246.70
#2016-12-21|1252.09
#2016-12-22|1255.02
#2016-12-23|1258.30
#2016-12-26|1258.30
#2016-12-27|1259.52
#2016-12-28|1260.99
#2016-12-29|1266.80
#2016-12-30|1270.47
#2017-01-02|1270.47
#2017-01-03|1264.52
#2017-01-04|1273.11
#2017-01-05|1294.52
#2017-01-06|1292.58
#2017-01-09|1286.49
#2017-01-10|1296.15
#2017-01-11|1291.93
#2017-01-12|1306.72
#2017-01-13|1317.69
#2017-01-16|1304.85
#2017-01-17|1310.43
#2017-01-18|1311.76
#2017-01-19|1304.32
#2017-01-20|1313.13
#2017-01-23|1319.06
#2017-01-24|1332.42
#2017-01-25|1359.32
#2017-01-26|1359.04
#2017-01-27|1359.87
#2017-01-30|1351.10
#2017-01-31|1364.72
#2017-02-01|1362.24
#2017-02-02|1368.64
#2017-02-03|1371.63
#2017-02-06|1364.38
#2017-02-07|1363.22
#2017-02-08|1357.11
#2017-02-09|1360.19
#2017-02-10|1364.92
#2017-02-13|1369.19
#2017-02-14|1361.54
#2017-02-15|1369.68
#2017-02-16|1377.58
#2017-02-17|1367.28
#2017-02-20|1373.29
#2017-02-21|1372.53
#2017-02-22|1368.93
#2017-02-23|1372.64
#2017-02-24|1358.12
#2017-02-27|1368.49
#2017-02-28|1381.74
#2017-03-01|1385.06
#2017-03-02|1382.17
#2017-03-03|1376.27
#2017-03-06|1371.45
#2017-03-07|1375.43
#2017-03-08|1373.34
#2017-03-09|1365.26
#2017-03-10|1374.55
#2017-03-13|1383.52
#2017-03-14|1375.82
#2017-03-15|1382.51
#2017-03-16|1404.34
#2017-03-17|1410.06
#2017-03-20|1412.91
#2017-03-21|1404.95
#2017-03-22|1402.90
#2017-03-23|1414.66
#2017-03-24|1414.91
#2017-03-27|1412.71
#2017-03-28|1420.38
#2017-03-29|1405.27
#2017-03-30|1419.78
#2017-03-31|1412.79
#2017-04-03|1407.73
#2017-04-04|1412.44
#2017-04-05|1409.53
#2017-04-06|1411.50
#2017-04-07|1410.10
#2017-04-10|1409.51
#2017-04-11|1412.15
#2017-04-12|1421.56
#2017-04-13|1416.09
#2017-04-14|1416.09
#2017-04-17|1420.55
#2017-04-18|1407.99
#2017-04-19|1415.52
#2017-04-20|1434.60
#2017-04-21|1433.74
#2017-04-24|1463.34
#2017-04-25|1476.70
#2017-04-26|1483.05
#2017-04-27|1486.69
#2017-04-28|1485.98
#2017-05-01|1488.22
#2017-05-02|1504.75
#2017-05-03|1499.14
#2017-05-04|1507.18
#2017-05-05|1516.03
#2017-05-08|1498.94
#2017-05-09|1503.56
#2017-05-10|1498.05
#2017-05-11|1492.57
#2017-05-12|1502.22
#2017-05-15|1514.65
#2017-05-16|1531.60
#2017-05-17|1508.48
#2017-05-18|1502.58
#2017-05-19|1523.41
#2017-05-22|1540.79
#2017-05-23|1547.67
#2017-05-24|1538.69
#2017-05-25|1545.81
#2017-05-26|1544.39
#2017-05-29|1542.28
#2017-05-30|1538.86
#2017-05-31|1553.04
#2017-06-01|1555.09
#2017-06-02|1574.48
#2017-06-05|1573.26
#2017-06-06|1560.38
#2017-06-07|1555.19
#2017-06-08|1547.76
#2017-06-09|1552.27
#2017-06-12|1534.35
#2017-06-13|1547.89
#2017-06-14|1552.40
#2017-06-15|1530.47
#2017-06-16|1554.69
#2017-06-19|1565.84
#2017-06-20|1550.31
#2017-06-21|1555.13
#2017-06-22|1555.49
#2017-06-23|1560.70
#2017-06-26|1561.09
#2017-06-27|1560.07
#2017-06-28|1558.12
#2017-06-29|1537.70
#2017-06-30|1541.19
#2017-07-03|1549.48
#2017-07-04|1535.48
#2017-07-05|1541.45
#2017-07-06|1532.22
#2017-07-07|1530.36
#2017-07-10|1537.04
#2017-07-11|1528.18
#2017-07-12|1562.19
#2017-07-13|1551.91
#2017-07-14|1560.11
#2017-07-17|1566.54
#2017-07-18|1576.27
#2017-07-19|1581.53
#2017-07-20|1577.35
#2017-07-21|1556.54
#2017-07-24|1550.25
#2017-07-25|1550.52
#2017-07-26|1541.67
#2017-07-27|1541.24
#2017-07-28|1537.44
#2017-07-31|1553.54
#2017-08-01|1552.18
#2017-08-02|1563.08
#2017-08-03|1563.69
#2017-08-04|1566.26
#2017-08-07|1565.17
#2017-08-08|1561.17
#2017-08-09|1556.02
#2017-08-10|1537.50
#2017-08-11|1529.21
#2017-08-14|1540.97
#2017-08-15|1534.27
#2017-08-16|1540.83
#2017-08-17|1541.24
#2017-08-18|1529.28
#2017-08-21|1532.67
#2017-08-22|1539.77
#2017-08-23|1541.38
#2017-08-24|1536.37
#2017-08-25|1539.82
#2017-08-28|1532.91
#2017-08-29|1526.69
#2017-08-30|1519.82
#2017-08-31|1528.53
#2017-09-01|1537.98
#2017-09-04|1544.62
#2017-09-05|1546.03
#2017-09-06|1549.03
#2017-09-07|1560.72
#2017-09-08|1571.17
#2017-09-11|1582.55
#2017-09-12|1583.86
#2017-09-13|1580.90
#2017-09-14|1585.07
#2017-09-15|1587.37
#2017-09-18|1596.80
#2017-09-19|1599.49
#2017-09-20|1606.10
#2017-09-21|1594.49
#2017-09-22|1601.44
#2017-09-25|1587.65
#2017-09-26|1572.87
#2017-09-27|1567.11
#2017-09-28|1584.63
#2017-09-29|1597.61
#2017-10-02|1593.56
#2017-10-03|1600.39
#2017-10-04|1603.01
#2017-10-05|1596.80
#2017-10-06|1587.11
#2017-10-09|1591.49
#2017-10-10|1606.61
#2017-10-11|1607.93
#2017-10-12|1606.99
#2017-10-13|1612.87
#2017-10-16|1596.20
#2017-10-17|1584.25
#2017-10-18|1591.72
#2017-10-19|1599.34
#2017-10-20|1594.31
#2017-10-23|1597.39
#2017-10-24|1586.56
#2017-10-25|1584.53
#2017-10-26|1602.30
#2017-10-27|1597.45
#2017-10-30|1595.23
#2017-10-31|1609.96
#2017-11-01|1600.53
#2017-11-02|1603.74
#2017-11-03|1608.97
#2017-11-06|1599.84
#2017-11-07|1598.24
#2017-11-08|1601.79
#2017-11-09|1582.77
#2017-11-10|1576.40
#2017-11-13|1568.15
#2017-11-14|1570.02
#2017-11-15|1560.28
#2017-11-16|1569.86
#2017-11-17|1569.25
#2017-11-20|1588.62
#2017-11-21|1587.99
#2017-11-22|1587.22
#2017-11-23|1590.99
#2017-11-24|1601.61
#2017-11-27|1592.15
#2017-11-28|1597.55
#2017-11-29|1589.04
#2017-11-30|1597.87
#2017-12-01|1574.85
#2017-12-04|1594.07
#2017-12-05|1587.26
#2017-12-06|1582.64
#2017-12-07|1581.64
#2017-12-08|1589.88
#2017-12-11|1588.82
#2017-12-12|1585.76
#2017-12-13|1593.63
#2017-12-14|1592.45
#2017-12-15|1594.02
#2017-12-18|1620.30
#2017-12-19|1612.93
#2017-12-20|1616.77
#2017-12-21|1621.91
#2017-12-22|1619.48
#2017-12-25|1619.48
#2017-12-26|1619.80
#2017-12-27|1634.30
#2017-12-28|1643.67
#2017-12-29|1644.50
#2018-01-01|1644.50
#2018-01-02|1648.39
#2018-01-03|1665.05
#2018-01-04|1689.17
#2018-01-05|1704.08
#2018-01-08|1705.16
#2018-01-09|1709.10
#2018-01-10|1707.46
#2018-01-11|1714.81
#2018-01-12|1727.27
#2018-01-15|1738.56
#2018-01-16|1737.43
#2018-01-17|1735.71
#2018-01-18|1749.09
#2018-01-19|1762.40
#2018-01-22|1763.87
#2018-01-23|1765.52
#2018-01-24|1775.30
#2018-01-25|1784.19
#2018-01-26|1784.69
#2018-01-29|1769.10
#2018-01-30|1758.02
#2018-01-31|1756.61
#2018-02-01|1759.94
#2018-02-02|1728.88
#2018-02-05|1687.84
#2018-02-06|1641.29
#2018-02-07|1661.20
#2018-02-08|1606.43
#2018-02-09|1587.44
#2018-02-12|1611.94
#2018-02-13|1609.16
#2018-02-14|1633.61
#2018-02-15|1669.11
#2018-02-16|1682.66
#2018-02-19|1659.06
#2018-02-20|1670.72
#2018-02-21|1671.41
#2018-02-22|1667.12
#2018-02-23|1662.36
#2018-02-26|1669.26
#2018-02-27|1663.92
#2018-02-28|1637.18
#2018-03-01|1599.53
#2018-03-02|1569.21
#2018-03-05|1599.03
#2018-03-06|1599.64
#2018-03-07|1595.82
#2018-03-08|1603.47
#2018-03-09|1612.65
#2018-03-12|1611.65
#2018-03-13|1604.04
#2018-03-14|1597.20
#2018-03-15|1603.78
#2018-03-16|1592.28
#2018-03-19|1585.08
#2018-03-20|1582.49
#2018-03-21|1576.86
#2018-03-22|1553.15
#2018-03-23|1544.74
#2018-03-26|1534.81
#2018-03-27|1554.27
#2018-03-28|1549.82
#2018-03-29|1550.45
#2018-03-30|1550.45
#2018-04-02|1554.76
#2018-04-03|1527.29
#2018-04-04|1502.49
#2018-04-05|1536.99
#2018-04-06|1524.73
#2018-04-09|1530.58
#2018-04-10|1544.16
#2018-04-11|1528.20
#2018-04-12|1532.88
#2018-04-13|1540.41
#2018-04-16|1544.50
#2018-04-17|1554.36
#2018-04-18|1564.78
#2018-04-19|1581.91
#2018-04-20|1574.74
#2018-04-23|1574.88
#2018-04-24|1558.71
#2018-04-25|1528.18
#2018-04-26|1537.07
#2018-04-27|1533.69
#2018-04-30|1536.62
#2018-05-01|1527.37
#2018-05-02|1538.20
#2018-05-03|1531.38
#2018-05-04|1536.68
#2018-05-07|1553.77
#2018-05-08|1547.11
#2018-05-09|1547.43
#2018-05-10|1547.97
#2018-05-11|1568.89
#2018-05-14|1565.57
#2018-05-15|1556.72
#2018-05-16|1557.78
#2018-05-17|1563.93
#2018-05-18|1571.34
#2018-05-21|1572.21
#2018-05-22|1592.47
#2018-05-23|1559.85
#2018-05-24|1554.52
#2018-05-25|1553.12
#2018-05-28|1550.17
#2018-05-29|1527.99
#2018-05-30|1525.75
#2018-05-31|1523.94
#2018-06-01|1546.34
#2018-06-04|1549.77
#2018-06-05|1545.73
#2018-06-06|1561.54
#2018-06-07|1567.76
#2018-06-08|1560.68
#2018-06-11|1574.70
#2018-06-12|1583.03
#2018-06-13|1582.08
#2018-06-14|1582.36
#2018-06-15|1557.59
#2018-06-18|1541.58
#2018-06-19|1508.55
#2018-06-20|1514.77
#2018-06-21|1495.62
#2018-06-22|1515.34
#2018-06-25|1483.19
#2018-06-26|1482.23
#2018-06-27|1488.78
#2018-06-28|1464.62
#2018-06-29|1494.93
#2018-07-02|1468.71
#2018-07-03|1480.60
#2018-07-04|1463.84
#2018-07-05|1471.22
#2018-07-06|1477.54
#2018-07-09|1496.60
#2018-07-10|1502.90
#2018-07-11|1486.22
#2018-07-12|1485.50
#2018-07-13|1488.17
#2018-07-16|1496.39
#2018-07-17|1500.07
#2018-07-18|1504.38
#2018-07-19|1501.52
#2018-07-20|1508.80
#2018-07-23|1507.74
#2018-07-24|1517.81
#2018-07-25|1511.88
#2018-07-26|1531.08
#2018-07-27|1539.73
#2018-07-30|1545.28
#2018-07-31|1546.00
#2018-08-01|1541.64
#2018-08-02|1525.92
#2018-08-03|1535.22
#2018-08-06|1535.65
#2018-08-07|1547.78
#2018-08-08|1547.85
#2018-08-09|1547.88
#2018-08-10|1523.92
#2018-08-13|1515.82
#2018-08-14|1511.70
#2018-08-15|1485.71
#2018-08-16|1501.95
#2018-08-17|1500.06
#2018-08-20|1515.46
#2018-08-21|1533.65
#2018-08-22|1542.38
#2018-08-23|1547.38
#2018-08-24|1549.74
#2018-08-27|1569.06
#2018-08-28|1577.92
#2018-08-29|1585.97
#2018-08-30|1582.37
#2018-08-31|1573.01
#2018-09-03|1569.51
#2018-09-04|1549.34
#2018-09-05|1534.66
#2018-09-06|1533.37
#2018-09-07|1531.07
#2018-09-10|1537.61
#2018-09-11|1535.93
#2018-09-12|1546.91
#2018-09-13|1554.99
#2018-09-14|1564.98
#2018-09-17|1565.50
#2018-09-18|1562.96
#2018-09-19|1556.27
#2018-09-20|1573.24
#2018-09-21|1575.04
#2018-09-24|1562.94
#2018-09-25|1559.17
#2018-09-26|1562.23
#2018-09-27|1558.69
#2018-09-28|1554.41
#2018-10-01|1548.62
#2018-10-02|1536.61
#2018-10-03|1533.00
#2018-10-04|1505.97
#2018-10-05|1490.17
#2018-10-08|1460.15
#2018-10-09|1457.20
#2018-10-10|1417.42
#2018-10-11|1396.77
#2018-10-12|1396.76
#2018-10-15|1390.72
#2018-10-16|1411.19
#2018-10-17|1409.33
#2018-10-18|1386.62
#2018-10-19|1367.65
#2018-10-22|1365.32
#2018-10-23|1329.79
#2018-10-24|1305.93
#2018-10-25|1323.87
#2018-10-26|1319.98
#2018-10-29|1338.56
#2018-10-30|1336.20
#2018-10-31|1368.81
#2018-11-01|1372.03
#2018-11-02|1386.08
#2018-11-05|1363.99
#2018-11-06|1368.24
#2018-11-07|1384.61
#2018-11-08|1374.01
#2018-11-09|1363.18
#2018-11-12|1330.59
#2018-11-13|1338.30
#2018-11-14|1329.32
#2018-11-15|1320.43
#2018-11-16|1323.32
#2018-11-19|1319.64
#2018-11-20|1306.46
#2018-11-21|1323.30
#2018-11-22|1317.21
#2018-11-23|1322.22
#2018-11-26|1342.01
#2018-11-27|1330.40
#2018-11-28|1327.34
#2018-11-29|1349.96
#2018-11-30|1332.45
#2018-12-03|1359.83
#2018-12-04|1340.98
#2018-12-05|1313.70
#2018-12-06|1280.40
#2018-12-07|1287.38
#2018-12-10|1260.86
#2018-12-11|1283.02
#2018-12-12|1314.38
#2018-12-13|1310.14
#2018-12-14|1285.74
#2018-12-17|1267.76
#2018-12-18|1266.35
#2018-12-19|1271.29
#2018-12-20|1238.34
#2018-12-21|1248.28
#2018-12-24|1250.23
#2018-12-25|1250.23
#2018-12-26|1249.79
#2018-12-27|1227.93
#2018-12-28|1267.09
#2018-12-31|1265.22
#2019-01-01|1265.22
#2019-01-02|1261.96
#2019-01-03|1239.90
#2019-01-04|1285.91
#2019-01-07|1294.19
#2019-01-08|1299.54
#2019-01-09|1330.05
#2019-01-10|1337.04
#2019-01-11|1327.83
#2019-01-14|1318.89
#2019-01-15|1315.61
#2019-01-16|1326.59
#2019-01-17|1326.50
#2019-01-18|1352.50
#2019-01-21|1350.90
#2019-01-22|1342.35
#2019-01-23|1333.02
#2019-01-24|1337.17
#2019-01-25|1355.31
#2019-01-28|1349.21
#2019-01-29|1348.02
#2019-01-30|1348.55
#2019-01-31|1353.98
#2019-02-01|1359.46
#2019-02-04|1352.22
#2019-02-05|1374.08
#2019-02-06|1376.33
#2019-02-07|1350.97
#2019-02-08|1328.68
#2019-02-11|1338.02
#2019-02-12|1345.70
#2019-02-13|1350.60
#2019-02-14|1357.98
#2019-02-15|1369.98
#2019-02-18|1377.55
#2019-02-19|1376.77
#2019-02-20|1394.95
#2019-02-21|1393.82
#2019-02-22|1405.16
#2019-02-25|1409.55
#2019-02-26|1417.24
#2019-02-27|1403.90
#2019-02-28|1394.65
#2019-03-01|1396.97
#2019-03-04|1401.81
#2019-03-05|1396.11
#2019-03-06|1393.64
#2019-03-07|1367.47
#2019-03-08|1353.01
#2019-03-11|1366.52
#2019-03-12|1368.70
#2019-03-13|1377.78
#2019-03-14|1385.44
#2019-03-15|1396.04
#2019-03-18|1401.47
#2019-03-19|1415.16
#2019-03-20|1407.02
#2019-03-21|1406.84
#2019-03-22|1372.44
#2019-03-25|1369.40
#2019-03-26|1368.16
#2019-03-27|1364.98
#2019-03-28|1365.85
#2019-03-29|1382.45
#2019-04-01|1406.61
#2019-04-02|1411.92
#2019-04-03|1437.39
#2019-04-04|1432.57
#2019-04-05|1438.45
#2019-04-08|1437.60
#2019-04-09|1429.76
#2019-04-10|1433.96
#2019-04-11|1441.53
#2019-04-12|1454.62
#2019-04-15|1456.95
#2019-04-16|1468.26
#2019-04-17|1486.77
#2019-04-18|1487.68
#2019-04-19|1487.68
#2019-04-22|1484.39
#2019-04-23|1481.60
#2019-04-24|1482.80
#2019-04-25|1475.81
#2019-04-26|1477.58
#2019-04-29|1481.29
#2019-04-30|1481.35
#2019-05-01|1487.41
#2019-05-02|1482.70
#2019-05-03|1485.05
#2019-05-06|1468.96
#2019-05-07|1447.02
#2019-05-08|1454.26
#2019-05-09|1429.90
#2019-05-10|1444.61
#2019-05-13|1422.85
#2019-05-14|1432.18
#2019-05-15|1441.37
#2019-05-16|1460.40
#2019-05-17|1454.02
#2019-05-20|1440.84
#2019-05-21|1451.47
#2019-05-22|1453.52
#2019-05-23|1428.31
#2019-05-24|1437.16
#2019-05-27|1436.88
#2019-05-28|1432.62
#2019-05-29|1407.35
#2019-05-30|1406.09
#2019-05-31|1404.62
#2019-06-03|1416.47
#2019-06-04|1434.26
#2019-06-05|1455.24
#2019-06-06|1450.35
#2019-06-07|1470.92
#2019-06-10|1466.76
#2019-06-11|1483.52
#2019-06-12|1475.06
#2019-06-13|1480.24
#2019-06-14|1463.06
#2019-06-17|1457.06
#2019-06-18|1478.62
#2019-06-19|1490.49
#2019-06-20|1515.78
#2019-06-21|1513.96
#2019-06-24|1524.14
#2019-06-25|1519.58
#2019-06-26|1511.46
#2019-06-27|1511.60
#2019-06-28|1524.69
#2019-07-01|1522.21
#2019-07-02|1520.08
#2019-07-03|1523.59
#2019-07-04|1526.51
#2019-07-05|1487.25
#2019-07-08|1483.17
#2019-07-09|1460.59
#2019-07-10|1460.45
#2019-07-11|1447.63
#2019-07-12|1457.09
#2019-07-15|1463.32
#2019-07-16|1464.79
#2019-07-17|1464.97
#2019-07-18|1453.19
#2019-07-19|1467.66
#2019-07-22|1469.16
#2019-07-23|1478.39
#2019-07-24|1479.83
#2019-07-25|1465.95
#2019-07-26|1463.92
#2019-07-29|1460.14
#2019-07-30|1453.51
#2019-07-31|1457.61
#2019-08-01|1451.38
#2019-08-02|1437.92
#2019-08-05|1416.34
#2019-08-06|1399.00
#2019-08-07|1405.23
#2019-08-08|1416.12
#2019-08-09|1408.00
#2019-08-12|1424.60
#2019-08-13|1429.64
#2019-08-14|1395.28
#2019-08-15|1379.93
#2019-08-16|1389.51
#2019-08-19|1407.06
#2019-08-20|1395.58
#2019-08-21|1412.89
#2019-08-22|1406.04
#2019-08-23|1398.47
#2019-08-26|1398.36
#2019-08-27|1399.12
#2019-08-28|1397.29
#2019-08-29|1415.91
#2019-08-30|1423.86
#2019-09-02|1423.07
#2019-09-03|1417.89
#2019-09-04|1437.89
#2019-09-05|1453.09
#2019-09-06|1465.04
#2019-09-09|1477.86
#2019-09-10|1487.51
#2019-09-11|1496.02
#2019-09-12|1501.93
#2019-09-13|1516.39
#2019-09-16|1496.66
#2019-09-17|1488.91
#2019-09-18|1491.54
#2019-09-19|1499.32
#2019-09-20|1493.08
#2019-09-23|1478.57
#2019-09-24|1474.51
#2019-09-25|1458.81
#2019-09-26|1463.75
#2019-09-27|1469.13
#2019-09-30|1470.25
#2019-10-01|1456.58
#2019-10-02|1416.85
#2019-10-03|1410.32
#2019-10-04|1425.01
#2019-10-07|1440.58
#2019-10-08|1418.27
#2019-10-09|1416.02
#2019-10-10|1432.91
#2019-10-11|1461.81
#2019-10-14|1457.30
#2019-10-15|1470.49
#2019-10-16|1476.42
#2019-10-17|1488.79
#2019-10-18|1487.00
#2019-10-21|1511.22
#2019-10-22|1506.26
#2019-10-23|1515.28
#2019-10-24|1536.42
#2019-10-25|1552.89
#2019-10-28|1561.92
#2019-10-29|1570.45
#2019-10-30|1574.69
#2019-10-31|1576.51
#2019-11-01|1586.39
#2019-11-04|1606.49
#2019-11-05|1603.26
#2019-11-06|1604.69
#2019-11-07|1609.31
#2019-11-08|1602.96
#2019-11-11|1601.69
#2019-11-12|1608.78
#2019-11-13|1609.88
#2019-11-14|1608.80
#2019-11-15|1622.57
#2019-11-18|1621.65
#2019-11-19|1620.23
#2019-11-20|1617.37
#2019-11-21|1617.62
#2019-11-22|1616.35
#2019-11-25|1631.19
#2019-11-26|1638.53
#2019-11-27|1636.78
#2019-11-28|1632.14
#2019-11-29|1622.21
#2019-12-02|1619.18
#2019-12-03|1616.00
#2019-12-04|1633.05
#2019-12-05|1642.61
#2019-12-06|1651.74
#2019-12-09|1651.27
#2019-12-10|1653.03
#2019-12-11|1664.58
#2019-12-12|1680.30
#2019-12-13|1692.15
#2019-12-16|1706.64
#2019-12-17|1709.11
#2019-12-18|1704.39
#2019-12-19|1705.68
#2019-12-20|1709.78
#2019-12-23|1717.44
#2019-12-24|1720.33
#2019-12-25|1720.33
#2019-12-26|1718.75
#2019-12-27|1735.67
#2019-12-30|1731.78
#2019-12-31|1733.21
#2020-01-01|1733.21
#2020-01-02|1731.87
#2020-01-03|1735.11
#2020-01-06|1732.18
#2020-01-07|1730.11
#2020-01-08|1728.02
#2020-01-09|1714.12
#2020-01-10|1708.46
#2020-01-13|1707.50
#2020-01-14|1722.44
#2020-01-15|1722.95
#2020-01-16|1715.57
#2020-01-17|1723.64
#2020-01-20|1718.75
#2020-01-21|1725.45
#2020-01-22|1715.70
#2020-01-23|1695.50
#2020-01-24|1714.14
#2020-01-27|1668.71
#2020-01-28|1673.01
#2020-01-29|1683.84
#2020-01-30|1670.49
#2020-01-31|1660.54
#2020-02-03|1658.90
#2020-02-04|1674.18
#2020-02-05|1703.24
#2020-02-06|1692.97
#2020-02-07|1673.23
#2020-02-10|1676.75
#2020-02-11|1695.54
#2020-02-12|1698.47
#2020-02-13|1689.57
#2020-02-14|1682.72
#2020-02-17|1683.69
#2020-02-18|1663.02
#2020-02-19|1679.02
#2020-02-20|1677.83
#2020-02-21|1677.97
#2020-02-24|1600.29
#2020-02-25|1579.68
#2020-02-26|1596.36
#2020-02-27|1562.86
#2020-02-28|1516.29
#2020-03-02|1543.72
#2020-03-03|1571.73
#2020-03-04|1574.93
#2020-03-05|1549.26
#2020-03-06|1513.65
#2020-03-09|1430.72
#2020-03-10|1420.28
#2020-03-11|1397.57
#2020-03-12|1239.32
#2020-03-13|1239.36
#2020-03-16|1198.98
#2020-03-17|1200.00
#2020-03-18|1160.75
#2020-03-19|1194.25
#2020-03-20|1211.03
#2020-03-23|1147.11
#2020-03-24|1262.65
#2020-03-25|1299.02
#2020-03-26|1362.54
#2020-03-27|1324.32
#2020-03-30|1313.27
#2020-03-31|1329.39
#2020-04-01|1298.77
#2020-04-02|1287.31
#2020-04-03|1274.70
#2020-04-06|1315.48
#2020-04-07|1361.46
#2020-04-08|1351.85
#2020-04-09|1375.67
#2020-04-10|1375.67
#2020-04-13|1372.40
#2020-04-14|1390.89
#2020-04-15|1333.47
#2020-04-16|1328.78
#2020-04-17|1374.66
#2020-04-20|1380.02
#2020-04-21|1346.22
#2020-04-22|1345.05
#2020-04-23|1357.52
#2020-04-24|1343.04
#2020-04-27|1364.10
#2020-04-28|1394.25
#2020-04-29|1421.96
#2020-04-30|1412.97
#2020-05-01|1421.29
#2020-05-04|1357.22
#2020-05-05|1362.46
#2020-05-06|1358.93
#2020-05-07|1364.63
#2020-05-08|1400.25
#2020-05-11|1391.94
#2020-05-12|1397.92
#2020-05-13|1371.54
#2020-05-14|1331.38
#2020-05-15|1342.53
#2020-05-18|1406.57
#2020-05-19|1424.58
#2020-05-20|1450.39
#2020-05-21|1440.53
#2020-05-22|1424.06
#2020-05-25|1454.26
#2020-05-26|1475.44
#2020-05-27|1459.64
#2020-05-28|1494.78
#2020-05-29|1485.48
#2020-06-01|1485.87
#2020-06-02|1525.00
#2020-06-03|1571.03
#2020-06-04|1568.55
#2020-06-05|1578.89
#2020-06-08|1577.78
#2020-06-09|1569.11
#2020-06-10|1568.88
#2020-06-11|1519.90
#2020-06-12|1497.60
#2020-06-15|1509.02
#2020-06-16|1547.77
#2020-06-17|1559.22
#2020-06-18|1568.04
#2020-06-19|1572.54
#2020-06-22|1573.31
#2020-06-23|1591.09
#2020-06-24|1563.03
#2020-06-25|1555.54
#2020-06-26|1561.34
#2020-06-29|1580.85
#2020-06-30|1586.79
#2020-07-01|1599.05
#2020-07-02|1621.26
#2020-07-03|1616.88
#2020-07-06|1650.67
#2020-07-07|1650.43
#2020-07-08|1652.16
#2020-07-09|1640.17
#2020-07-10|1657.56
#2020-07-13|1665.77
#2020-07-14|1667.13
#2020-07-15|1681.26
#2020-07-16|1692.85
#2020-07-17|1690.28
#2020-07-20|1708.57
#2020-07-21|1716.43
#2020-07-22|1740.55
#2020-07-23|1759.59
#2020-07-24|1734.23
#2020-07-27|1759.79
#2020-07-28|1757.13
#2020-07-29|1761.88
#2020-07-30|1733.36
#2020-07-31|1717.77
#2020-08-03|1743.10
#2020-08-04|1734.07
#2020-08-05|1759.47
#2020-08-06|1753.13
#2020-08-07|1755.09
#2020-08-10|1751.89
#2020-08-11|1770.70
#2020-08-12|1798.25
#2020-08-13|1801.25
#2020-08-14|1781.47
#2020-08-17|1803.00
#2020-08-18|1802.31
#2020-08-19|1801.34
#2020-08-20|1784.75
#2020-08-21|1780.68
#2020-08-24|1807.90
#2020-08-25|1796.70
#2020-08-26|1823.61
#2020-08-27|1803.19
#2020-08-28|1807.01
#2020-08-31|1808.94
#2020-09-01|1801.35
#2020-09-02|1815.89
#2020-09-03|1778.94
#2020-09-04|1766.00
#2020-09-07|1792.90
#2020-09-08|1781.33
#2020-09-09|1812.01
#2020-09-10|1816.60
#2020-09-11|1815.61
#2020-09-14|1819.04
#2020-09-15|1825.59
#2020-09-16|1840.32
#2020-09-17|1832.45
#2020-09-18|1839.47
#2020-09-21|1772.47
#2020-09-22|1775.99
#2020-09-23|1782.16
#2020-09-24|1760.05
#2020-09-25|1759.60
#2020-09-28|1787.23
#2020-09-29|1800.20
#2020-09-30|1808.46
#2020-10-01|1816.24
#2020-10-02|1816.74
#2020-10-05|1839.19
#2020-10-06|1834.22
#2020-10-07|1840.13
#2020-10-08|1846.13
#2020-10-09|1862.67
#2020-10-12|1885.40
#2020-10-13|1868.20
#2020-10-14|1873.52
#2020-10-15|1838.53
#2020-10-16|1859.86
#2020-10-19|1854.97
#2020-10-20|1858.18
#2020-10-21|1847.88
#2020-10-22|1843.65
#2020-10-23|1839.76
#2020-10-26|1810.92
#2020-10-27|1803.63
#2020-10-28|1742.00
#2020-10-29|1727.78
#2020-10-30|1736.22
#2020-11-02|1764.84
#2020-11-03|1817.19
#2020-11-04|1847.28
#2020-11-05|1887.52
#2020-11-06|1907.96
#2020-11-09|1898.28
#2020-11-10|1899.84
#2020-11-11|1905.28
#2020-11-12|1911.52
#2020-11-13|1906.85
#2020-11-16|1931.40
#2020-11-17|1941.63
#2020-11-18|1959.17
#2020-11-19|1929.75
#2020-11-20|1938.44
#2020-11-23|1930.46
#2020-11-24|1929.55
#2020-11-25|1926.30
#2020-11-26|1936.22
#2020-11-27|1949.51
#2020-11-30|1946.62
#2020-12-01|1955.13
#2020-12-02|1946.27
#2020-12-03|1950.90
#2020-12-04|1955.04
#2020-12-07|1955.30
#2020-12-08|1965.32
#2020-12-09|1967.15
#2020-12-10|1965.28
#2020-12-11|1961.63
#2020-12-14|1971.26
#2020-12-15|1981.90
#2020-12-16|1985.36
#2020-12-17|2012.21
#2020-12-18|2012.08
#2020-12-21|1987.43
#2020-12-22|2002.62
#2020-12-23|2008.74
#2020-12-24|2005.13
#2020-12-25|2005.13
#2020-12-28|2036.13
#2020-12-29|2054.80
#2020-12-30|2050.58
#2020-12-31|2048.15
#2021-01-01|2048.15
#2021-01-04|2084.72
#2021-01-05|2084.04
#2021-01-06|2110.86
#2021-01-07|2128.38
#2021-01-08|2147.51
#2021-01-11|2122.22
#2021-01-12|2142.98
#2021-01-13|2150.32
#2021-01-14|2140.07
#2021-01-15|2095.91
#2021-01-18|2102.73
#2021-01-19|2096.19
#2021-01-20|2107.78
#2021-01-21|2133.45
#2021-01-22|2123.61
#2021-01-25|2093.69
#2021-01-26|2112.86
#2021-01-27|2089.17
#2021-01-28|2103.90
#2021-01-29|2074.18
#2021-02-01|2092.74
#2021-02-02|2113.59
#2021-02-03|2115.02
#2021-02-04|2084.29
#2021-02-05|2079.60
#2021-02-08|2104.33
#2021-02-09|2107.82
#2021-02-10|2108.55
#2021-02-11|2117.24
#2021-02-12|2128.61
#2021-02-15|2148.77
#2021-02-16|2150.62
#2021-02-17|2100.04
#2021-02-18|2094.50
#2021-02-19|2131.97
#2021-02-22|2126.23
#2021-02-23|2082.19
#2021-02-24|2100.29
#2021-02-25|2102.94
#2021-02-26|2055.36
#2021-03-01|2082.75
#2021-03-02|2102.40
#2021-03-03|2115.38
#2021-03-04|2100.72
#2021-03-05|2063.76
#2021-03-08|2111.53
#2021-03-09|2136.26
#2021-03-10|2137.79
#2021-03-11|2172.72
#2021-03-12|2161.28
#2021-03-15|2155.74
#2021-03-16|2170.69
#2021-03-17|2162.80
#2021-03-18|2181.33
#2021-03-19|2166.38
#2021-03-22|2192.02
#2021-03-23|2167.68
#2021-03-24|2166.42
#2021-03-25|2154.01
#2021-03-26|2168.37
#2021-03-29|2172.51
#2021-03-30|2184.08
#2021-03-31|2183.88
#2021-04-01|2200.19
#2021-04-02|2200.19
#2021-04-05|2214.98
#2021-04-06|2248.57
#2021-04-07|2247.89
#2021-04-08|2264.39
#2021-04-09|2284.65
#2021-04-12|2274.72
#2021-04-13|2262.68
#2021-04-14|2261.47
#2021-04-15|2282.55
#2021-04-16|2323.82
#2021-04-19|2322.94
#2021-04-20|2300.06
#2021-04-21|2304.93
#2021-04-22|2305.50
#2021-04-23|2321.50
#2021-04-26|2327.09
#2021-04-27|2327.69
#2021-04-28|2322.34
#2021-04-29|2308.87
#2021-04-30|2274.27
#2021-05-03|2296.51
#2021-05-04|2261.16
#2021-05-05|2315.28
#2021-05-06|2323.50
#2021-05-07|2351.04
#2021-05-10|2341.69
#2021-05-11|2295.06
#2021-05-12|2274.00
#2021-05-13|2280.02
#2021-05-14|2323.59
#2021-05-17|2324.06
#2021-05-18|2350.16
#2021-05-19|2305.47
#2021-05-20|2331.43
#2021-05-21|2350.72
#2021-05-24|2355.71
#2021-05-25|2374.63
#2021-05-26|2386.33
#2021-05-27|2401.42
#2021-05-28|2405.65
#2021-05-31|2401.85
#2021-06-01|2438.63
#2021-06-02|2436.75
#2021-06-03|2417.32
#2021-06-04|2437.51
#2021-06-07|2436.26
#2021-06-08|2442.57
#2021-06-09|2447.53
#2021-06-10|2439.60
#2021-06-11|2453.02
#2021-06-14|2460.33
#2021-06-15|2469.74
#2021-06-16|2471.50
#2021-06-17|2406.47
#2021-06-18|2369.07
#2021-06-21|2409.81
#2021-06-22|2424.97
#2021-06-23|2424.46
#2021-06-24|2442.97
#2021-06-25|2461.51
#2021-06-28|2445.73
#2021-06-29|2460.10
#2021-06-30|2427.97
#2021-07-01|2426.78
#2021-07-02|2439.43
#2021-07-05|2441.94
#2021-07-06|2428.37
#2021-07-07|2460.51
#2021-07-08|2461.88
#2021-07-09|2485.70
#2021-07-12|2502.75
#2021-07-13|2504.62
#2021-07-14|2503.49
#2021-07-15|2493.52
#2021-07-16|2480.31
#2021-07-19|2436.88
#2021-07-20|2450.12
#2021-07-21|2486.10
#2021-07-22|2507.23
#2021-07-23|2531.25
#2021-07-26|2528.55
#2021-07-27|2522.94
#2021-07-28|2527.97
#2021-07-29|2564.06
#2021-07-30|2554.95
#2021-08-02|2567.06
#2021-08-03|2567.26
#2021-08-04|2578.89
#2021-08-05|2584.66
#2021-08-06|2545.36
#2021-08-09|2531.89
#2021-08-10|2547.08
#2021-08-11|2561.01
#2021-08-12|2567.22
#2021-08-13|2587.47
#2021-08-16|2584.99
#2021-08-17|2576.67
#2021-08-18|2578.69
#2021-08-19|2544.15
#2021-08-20|2554.00
#2021-08-23|2587.63
#2021-08-24|2590.58
#2021-08-25|2569.25
#2021-08-26|2574.65
#2021-08-27|2595.64
#2021-08-30|2600.70
#2021-08-31|2577.29
#2021-09-01|2593.48
#2021-09-02|2614.79
#2021-09-03|2607.68
#2021-09-06|2603.93
#2021-09-07|2581.72
#2021-09-08|2531.85
#2021-09-09|2547.46
#2021-09-10|2545.61
#2021-09-13|2545.85
#2021-09-14|2562.29
#2021-09-15|2538.57
#2021-09-16|2539.12
#2021-09-17|2488.81
#2021-09-20|2453.14
#2021-09-21|2478.60
#2021-09-22|2495.36
#2021-09-23|2515.05
#2021-09-24|2476.34
#2021-09-27|2419.79
#2021-09-28|2346.69
#2021-09-29|2334.41
#2021-09-30|2326.96
#2021-10-01|2307.94
#2021-10-04|2298.95
#2021-10-05|2300.49
#2021-10-06|2285.82
#2021-10-07|2326.59
#2021-10-08|2317.35
#2021-10-11|2308.80
#2021-10-12|2313.21
#2021-10-13|2354.82
#2021-10-14|2382.60
#2021-10-15|2396.45
#2021-10-18|2392.39
#2021-10-19|2412.66
#2021-10-20|2415.08
#2021-10-21|2379.72
#2021-10-22|2400.61
#2021-10-25|2377.68
#2021-10-26|2376.29
#2021-10-27|2381.51
#2021-10-28|2398.08
#2021-10-29|2385.83
#2021-11-01|2417.19
#2021-11-02|2423.72
#2021-11-03|2458.77
#2021-11-04|2477.22
#2021-11-05|2456.07
#2021-11-08|2479.39
#2021-11-09|2487.00
#2021-11-10|2473.95
#2021-11-11|2513.63
#2021-11-12|2528.17
#2021-11-15|2522.93
#2021-11-16|2507.76
#2021-11-17|2515.25
#2021-11-18|2524.72
#2021-11-19|2530.43
#2021-11-22|2500.32
#2021-11-23|2444.63
#2021-11-24|2434.97
#2021-11-25|2445.89
#2021-11-26|2425.63
#2021-11-29|2434.78
#2021-11-30|2402.96
#2021-12-01|2450.11
#2021-12-02|2441.50
#2021-12-03|2432.65
#2021-12-06|2461.23
#2021-12-07|2517.70
#2021-12-08|2525.91
#2021-12-09|2521.15
#2021-12-10|2518.26
#2021-12-13|2508.19
#2021-12-14|2467.54
#2021-12-15|2479.18
#2021-12-16|2529.27
#2021-12-17|2483.54
#2021-12-20|2467.27
#2021-12-21|2477.08
#2021-12-22|2508.76
#2021-12-23|2546.39
#2021-12-24|2553.75
#2021-12-27|2576.72
#2021-12-28|2593.80
#2021-12-29|2613.13
#2021-12-30|2594.96
#2021-12-31|2602.36
#2022-01-03|2595.79
#2022-01-04|2610.89
#2022-01-05|2618.16
#2022-01-06|2546.80
#2022-01-07|2537.89
#2022-01-10|2434.10
#2022-01-11|2477.23
#2022-01-12|2536.70
#2022-01-13|2527.15
#2022-01-14|2457.30
#2022-01-17|2481.24
#2022-01-18|2425.08
#2022-01-19|2443.61
#2022-01-20|2465.49
#2022-01-21|2418.66
#2022-01-24|2295.22
#2022-01-25|2299.57
#2022-01-26|2331.53
#2022-01-27|2289.08
#2022-01-28|2265.74
#2022-01-31|2309.55
#2022-02-01|2346.66
#2022-02-02|2366.78
#2022-02-03|2330.03
#2022-02-04|2283.31
#2022-02-07|2307.16
#2022-02-08|2279.70
#2022-02-09|2327.26
#2022-02-10|2332.31
#2022-02-11|2292.27
#2022-02-14|2245.69
#2022-02-15|2294.84
#2022-02-16|2298.76
#2022-02-17|2283.14
#2022-02-18|2249.62
#2022-02-21|2226.67
#2022-02-22|2223.05
#2022-02-23|2219.00
#2022-02-24|2140.86
#2022-02-25|2209.06
#2022-02-28|2237.55
#2022-03-01|2203.35
#2022-03-02|2208.30
#2022-03-03|2186.66
#2022-03-04|2087.32
#2022-03-07|2058.63
#2022-03-08|2032.11
#2022-03-09|2116.39
#2022-03-10|2099.47
#2022-03-11|2112.23
#2022-03-14|2140.50
#2022-03-15|2111.35
#2022-03-16|2195.55
#2022-03-17|2237.54
#2022-03-18|2252.24
#2022-03-21|2261.56
#2022-03-22|2251.33
#2022-03-23|2234.36
#2022-03-24|2212.99
#2022-03-25|2190.37
#2022-03-28|2190.38
#2022-03-29|2240.66
#2022-03-30|2223.33
#2022-03-31|2207.83
#2022-04-01|2188.01
#2022-04-04|2207.85
#2022-04-05|2177.00
#2022-04-06|2111.45
#2022-04-07|2109.87
#2022-04-08|2130.00
#2022-04-11|2111.52
#2022-04-12|2113.84
#2022-04-13|2113.78
#2022-04-14|2120.09
#2022-04-15|2120.09
#2022-04-18|2118.63
#2022-04-19|2104.35
#2022-04-20|2131.90
#2022-04-21|2165.98
#2022-04-22|2126.06
#2022-04-25|2087.97
#2022-04-26|2048.68
#2022-04-27|2028.79
#2022-04-28|2032.77
#2022-04-29|2064.59
#2022-05-02|2009.60
#2022-05-03|2005.24
#2022-05-04|1986.26
#2022-05-05|1977.88
#2022-05-06|1924.97
#2022-05-09|1831.87
#2022-05-10|1856.93
#2022-05-11|1874.64
#2022-05-12|1858.77
#2022-05-13|1896.02
#2022-05-16|1869.47
#2022-05-17|1923.17
#2022-05-18|1906.81
#2022-05-19|1905.79
#2022-05-20|1911.52
#2022-05-23|1957.45
#2022-05-24|1944.80
#2022-05-25|1944.35
#2022-05-26|1948.29
#2022-05-27|2001.69
#2022-05-30|2032.26
#2022-05-31|1996.30
#2022-06-01|1970.82
#2022-06-02|2018.01
#2022-06-03|2004.95
#2022-06-06|1997.07
#2022-06-07|1986.15
#2022-06-08|1955.91
#2022-06-09|1923.07
#2022-06-10|1852.03
#2022-06-13|1782.46
#2022-06-14|1743.12
#2022-06-15|1767.64
#2022-06-16|1752.06
#2022-06-17|1737.56
#2022-06-20|1734.85
#2022-06-21|1763.19
#2022-06-22|1755.93
#2022-06-23|1735.15
#2022-06-24|1789.02
#2022-06-27|1792.59
#2022-06-28|1777.39
#2022-06-29|1766.55
#2022-06-30|1741.18
#2022-07-01|1725.63
#2022-07-04|1744.72
#2022-07-05|1690.83
#2022-07-06|1716.23
#2022-07-07|1752.17
#2022-07-08|1764.63
#2022-07-11|1739.51
#2022-07-12|1750.25
#2022-07-13|1734.89
#2022-07-14|1705.50
#2022-07-15|1747.16
#2022-07-18|1777.09
#2022-07-19|1809.18
#2022-07-20|1823.03
#2022-07-21|1849.18
#2022-07-22|1845.20
#2022-07-25|1826.37
#2022-07-26|1815.22
#2022-07-27|1821.88
#2022-07-28|1865.42
#2022-07-29|1928.92
#2022-08-01|1934.40
#2022-08-02|1895.47
#2022-08-03|1895.21
#2022-08-04|1930.71
#2022-08-05|1893.94
#2022-08-08|1924.36
#2022-08-09|1887.88
#2022-08-10|1958.33
#2022-08-11|1983.08
#2022-08-12|1955.72
#2022-08-15|1967.91
#2022-08-16|1945.92
#2022-08-17|1909.69
#2022-08-18|1923.39
#2022-08-19|1887.14
#2022-08-22|1838.10
#2022-08-23|1823.24
#2022-08-24|1817.29
#2022-08-25|1832.25
#2022-08-26|1803.39
#2022-08-29|1785.07
#2022-08-30|1769.92
#2022-08-31|1756.56
#2022-09-01|1695.65
#2022-09-02|1764.90
#2022-09-05|1719.04
#2022-09-06|1723.90
#2022-09-07|1733.01
#2022-09-08|1752.67
#2022-09-09|1796.05
#2022-09-12|1854.20
#2022-09-13|1786.11
#2022-09-14|1758.21
#2022-09-15|1742.12
#2022-09-16|1711.37
#2022-09-19|1709.87
#2022-09-20|1687.03
#2022-09-21|1698.06
#2022-09-22|1623.62
#2022-09-23|1593.69
#2022-09-26|1584.54
#2022-09-27|1592.41
#2022-09-28|1609.31
#2022-09-29|1577.00
#2022-09-30|1609.77
#2022-10-03|1601.44
#2022-10-04|1690.28
#2022-10-05|1658.70
#2022-10-06|1644.01
#2022-10-07|1603.13
#2022-10-10|1597.03
#2022-10-11|1579.34
#2022-10-12|1581.54
#2022-10-13|1592.83
#2022-10-14|1607.04
#2022-10-17|1650.00
#2022-10-18|1691.98
#2022-10-19|1657.17
#2022-10-20|1668.78
#2022-10-21|1644.25
#2022-10-24|1687.33
#2022-10-25|1731.98
#2022-10-26|1768.30
#2022-10-27|1749.46
#2022-10-28|1734.59
#2022-10-31|1726.50
#2022-11-01|1722.20
#2022-11-02|1717.90
#2022-11-03|1665.42
#2022-11-04|1731.46
#2022-11-07|1763.79
#2022-11-08|1810.59
#2022-11-09|1818.46
#2022-11-10|1938.22
#2022-11-11|2022.57
#2022-11-14|1999.72
#2022-11-15|1994.48
#2022-11-16|1940.47
#2022-11-17|1905.72
#2022-11-18|1931.88
#2022-11-21|1909.44
#2022-11-22|1925.05
#2022-11-23|1959.44
#2022-11-24|1970.88
#2022-11-25|1962.85
#2022-11-28|1936.43
#2022-11-29|1907.10
#2022-11-30|1910.00
#2022-12-01|1968.98
#2022-12-02|1968.07
#2022-12-05|1958.58
#2022-12-06|1933.87
#2022-12-07|1918.97
#2022-12-08|1914.75
#2022-12-09|1956.34
#2022-12-12|1938.84
#2022-12-13|1995.56
#2022-12-14|1995.59
#2022-12-15|1920.58
#2022-12-16|1892.81
#2022-12-19|1890.05
#2022-12-20|1880.21
#2022-12-21|1913.92
#2022-12-22|1882.72
#2022-12-23|1894.21
#2022-12-26|1894.21
#2022-12-27|1915.99
#2022-12-28|1907.71
#2022-12-29|1931.58
#2022-12-30|1905.46
#2023-01-02|1905.46
#2023-01-03|1926.59
#2023-01-04|1992.58
#2023-01-05|1978.12
#2023-01-06|2010.17
#2023-01-09|2083.82
#2023-01-10|2051.21
#2023-01-11|2054.34
#2023-01-12|2076.75
#2023-01-13|2076.53
#2023-01-16|2110.30
#2023-01-17|2130.15
#2023-01-18|2156.50
#2023-01-19|2107.62
#2023-01-20|2115.85
#2023-01-23|2147.15
#2023-01-24|2144.78
#2023-01-25|2134.68
#2023-01-26|2146.61
#2023-01-27|2158.46
#2023-01-30|2159.19
#2023-01-31|2155.80
#2023-02-01|2180.80
#2023-02-02|2241.07
#2023-02-03|2223.20
#2023-02-06|2183.36
#2023-02-07|2172.68
#2023-02-08|2157.66
#2023-02-09|2182.79
#2023-02-10|2137.57
#2023-02-13|2165.94
#2023-02-14|2163.90
#2023-02-15|2180.74
#2023-02-16|2181.78
#2023-02-17|2193.92
#2023-02-20|2199.76
#2023-02-21|2178.39
#2023-02-22|2175.59
#2023-02-23|2166.63
#2023-02-24|2134.50
#2023-02-27|2163.38
#2023-02-28|2157.15
#2023-03-01|2160.89
#2023-03-02|2163.02
#2023-03-03|2180.18
#2023-03-06|2192.06
#2023-03-07|2146.52
#2023-03-08|2144.85
#2023-03-09|2166.22
#2023-03-10|2156.94
#2023-03-13|2130.40
#2023-03-14|2170.55
#2023-03-15|2082.18
#2023-03-16|2115.40
#2023-03-17|2101.80
#2023-03-20|2123.47
#2023-03-21|2158.14
#2023-03-22|2162.38
#2023-03-23|2180.77
#2023-03-24|2114.72
#2023-03-27|2134.43
#2023-03-28|2134.29
#2023-03-29|2164.79
#2023-03-30|2206.24
#2023-03-31|2232.54
#2023-04-03|2224.33
#2023-04-04|2213.83
#2023-04-05|2147.22
#2023-04-06|2136.95
#2023-04-07|2136.95
#2023-04-10|2120.77
#2023-04-11|2175.95
#2023-04-12|2199.82
#2023-04-13|2227.64
#2023-04-14|2242.22
#2023-04-17|2246.78
#2023-04-18|2268.89
#2023-04-19|2255.53
#2023-04-20|2271.79
#2023-04-21|2274.35
#2023-04-24|2293.38
#2023-04-25|2272.06
#2023-04-26|2248.02
#2023-04-27|2245.71
#2023-04-28|2278.21
#2023-05-01|2264.47
#2023-05-02|2256.99
#2023-05-03|2286.88
#2023-05-04|2287.64
#2023-05-05|2305.61
#2023-05-08|2318.30
#2023-05-09|2309.05
#2023-05-10|2305.62
#2023-05-11|2298.25
#2023-05-12|2299.84
#2023-05-15|2304.42
#2023-05-16|2291.70
#2023-05-17|2277.78
#2023-05-18|2261.43
#2023-05-19|2318.48
#2023-05-22|2317.61
#2023-05-23|2278.05
#2023-05-24|2235.12
#2023-05-25|2244.20
#2023-05-26|2272.39
#2023-05-29|2279.93
#2023-05-30|2271.78
#2023-05-31|2226.67
#2023-06-01|2251.13
#2023-06-02|2297.15
#2023-06-05|2290.18
#2023-06-06|2292.34
#2023-06-07|2289.76
#2023-06-08|2311.03
#2023-06-09|2296.04
#2023-06-12|2310.85
#2023-06-13|2350.84
#2023-06-14|2377.04
#2023-06-15|2377.87
#2023-06-16|2380.09
#2023-06-19|2337.89
#2023-06-20|2299.31
#2023-06-21|2294.54
#2023-06-22|2285.26
#2023-06-23|2286.11
#2023-06-26|2295.46
#2023-06-27|2309.46
#2023-06-28|2331.19
#2023-06-29|2314.80
#2023-06-30|2361.29
#2023-07-03|2334.81
#2023-07-04|2330.67
#2023-07-05|2308.43
#2023-07-06|2260.41
#2023-07-07|2285.18
#2023-07-10|2291.37
#2023-07-11|2330.61
#2023-07-12|2405.10
#2023-07-13|2422.16
#2023-07-14|2434.08
#2023-07-17|2418.05
#2023-07-18|2436.68
#2023-07-19|2422.69
#2023-07-20|2416.95
#2023-07-21|2424.76
#2023-07-24|2427.15
#2023-07-25|2455.36
#2023-07-26|2444.42
#2023-07-27|2481.56
#2023-07-28|2473.99
#2023-07-31|2466.76
#2023-08-01|2443.64
#2023-08-02|2419.99
#2023-08-03|2405.11
#2023-08-04|2447.36
#2023-08-07|2429.30
#2023-08-08|2400.35
#2023-08-09|2401.60
#2023-08-10|2412.05
#2023-08-11|2385.34
#2023-08-14|2380.26
#2023-08-15|2362.38
#2023-08-16|2349.19
#2023-08-17|2299.91
#2023-08-18|2284.02
#2023-08-21|2272.95
#2023-08-22|2289.25
#2023-08-23|2291.64
#2023-08-24|2267.35
#2023-08-25|2255.33
#2023-08-28|2287.28
#2023-08-29|2316.96
#2023-08-30|2329.89
#2023-08-31|2324.26
#2023-09-01|2300.77
#2023-09-04|2297.77
#2023-09-05|2265.04
#2023-09-06|2270.65
#2023-09-07|2267.26
#2023-09-08|2241.69
#2023-09-11|2248.48
#2023-09-12|2230.52
#2023-09-13|2211.81
#2023-09-14|2228.23
#2023-09-15|2240.99
#2023-09-18|2230.28
#2023-09-19|2212.23
#2023-09-20|2250.35
#2023-09-21|2210.16
#2023-09-22|2178.87
#2023-09-25|2160.32
#2023-09-26|2131.95
#2023-09-27|2127.26
#2023-09-28|2147.42
#2023-09-29|2167.49
#2023-10-02|2146.29
#2023-10-03|2120.78
#2023-10-04|2114.60
#2023-10-05|2123.98
#2023-10-06|2146.92
#2023-10-09|2130.08
#2023-10-10|2185.10
#2023-10-11|2195.48
#2023-10-12|2187.83
#2023-10-13|2165.56
#2023-10-16|2168.46
#2023-10-17|2143.61
#2023-10-18|2079.44
#2023-10-19|2076.21
#2023-10-20|2048.63
#2023-10-23|2058.40
#2023-10-24|2051.46
#2023-10-25|2037.79
#2023-10-26|2023.42
#2023-10-27|2019.78
#2023-10-30|2023.59
#2023-10-31|2029.51
#2023-11-01|2030.49
#2023-11-02|2107.91
#2023-11-03|2144.76
#2023-11-06|2136.07
#2023-11-07|2127.61
#2023-11-08|2141.23
#2023-11-09|2177.79
#2023-11-10|2151.39
#2023-11-13|2164.14
#2023-11-14|2246.54
#2023-11-15|2273.29
#2023-11-16|2259.85
#2023-11-17|2273.60
#2023-11-20|2278.17
#2023-11-21|2281.84
#2023-11-22|2288.05
#2023-11-23|2291.74
#2023-11-24|2307.93
#2023-11-27|2297.20
#2023-11-28|2302.39
#2023-11-29|2338.31
#2023-11-30|2368.85
#2023-12-01|2369.90
#2023-12-04|2342.77
#2023-12-05|2366.19
#2023-12-06|2383.49
#2023-12-07|2376.21
#2023-12-08|2387.21
#2023-12-11|2412.04
#2023-12-12|2427.62
#2023-12-13|2438.95
#2023-12-14|2538.38
#2023-12-15|2556.44
#2023-12-18|2521.11
#2023-12-19|2555.71
#2023-12-20|2552.59
#2023-12-21|2558.81
#2023-12-22|2568.01
#2023-12-25|2568.01
#2023-12-26|2568.61
#2023-12-27|2596.32
#2023-12-28|2610.67
#2023-12-29|2608.24
#2024-01-01|2608.24
#2024-01-02|2586.73
#2024-01-03|2500.78
#2024-01-04|2516.23
#2024-01-05|2512.41
#2024-01-08|2519.96
#2024-01-09|2498.47
#2024-01-10|2476.48
#2024-01-11|2458.33
#2024-01-12|2492.94
#2024-01-15|2463.82
#2024-01-16|2438.56
#2024-01-17|2383.17
#2024-01-18|2392.00
#2024-01-19|2362.06
#2024-01-22|2392.34
#2024-01-23|2377.05
#2024-01-24|2415.53
#2024-01-25|2416.85
#2024-01-26|2458.28
#2024-01-29|2469.09
#2024-01-30|2483.23
#2024-01-31|2473.94
#2024-02-01|2465.03
#2024-02-02|2459.47
#2024-02-05|2435.67
#2024-02-06|2450.68
#2024-02-07|2452.29
#2024-02-08|2446.09
#2024-02-09|2437.27
#2024-02-12|2465.87
#2024-02-13|2414.88
#2024-02-14|2454.05
#2024-02-15|2488.67
#2024-02-16|2520.18
#2024-02-19|2523.10
#2024-02-20|2525.60
#2024-02-21|2537.59
#2024-02-22|2546.71
#2024-02-23|2560.28
#2024-02-26|2556.10
#2024-02-27|2562.45
#2024-02-28|2557.14
#2024-02-29|2570.32
#2024-03-01|2552.60
#2024-03-04|2554.10
#2024-03-05|2535.48
#2024-03-06|2558.02
#2024-03-07|2590.92
#2024-03-08|2614.83
#2024-03-11|2594.31
#2024-03-12|2633.03
#2024-03-13|2644.21
#2024-03-14|2623.45
#2024-03-15|2622.98
#2024-03-18|2608.61
#2024-03-19|2598.62
#2024-03-20|2607.31
#2024-03-21|2632.41
#2024-03-22|2623.63
#2024-03-25|2614.70
#2024-03-26|2610.52
#2024-03-27|2601.48
#2024-03-28|2622.65
#2024-03-29|2622.65
#2024-04-01|2610.62
#2024-04-02|2573.77
#2024-04-03|2597.17
#2024-04-04|2607.16
#2024-04-05|2598.40
#2024-04-08|2602.81
#2024-04-09|2589.61
#2024-04-10|2566.22
#2024-04-11|2563.90
#2024-04-12|2545.24
#2024-04-15|2548.50
#2024-04-16|2513.46
#2024-04-17|2514.15
#2024-04-18|2558.94
#2024-04-19|2553.11
#2024-04-22|2542.44
#2024-04-23|2560.96
#2024-04-24|2555.97
#2024-04-25|2534.69
#2024-04-26|2575.38
#2024-04-29|2595.45
#2024-04-30|2553.66
#2024-05-01|2547.55
#2024-05-02|2562.45
#2024-05-03|2615.40
#2024-05-06|2633.02
#2024-05-07|2650.37
#2024-05-08|2676.21
#2024-05-09|2680.05
#2024-05-10|2712.08
#2024-05-13|2715.14
#2024-05-14|2717.44
#2024-05-15|2757.81
#2024-05-16|2741.52
#2024-05-17|2722.72
#2024-05-20|2717.02
#2024-05-21|2732.34
#2024-05-22|2719.41
#2024-05-23|2752.54
#2024-05-24|2760.04
#2024-05-27|2775.32
#2024-05-28|2758.56
#2024-05-29|2724.13
#2024-05-30|2758.21
#2024-05-31|2753.83
#2024-06-03|2763.55
#2024-06-04|2763.84
#2024-06-05|2792.24
#2024-06-06|2815.39
#2024-06-07|2792.07
#2024-06-10|2785.25
#2024-06-11|2761.26
#2024-06-12|2836.52
#2024-06-13|2784.14
#2024-06-14|2752.45
#2024-06-17|2754.41
#2024-06-18|2801.90
#2024-06-19|2799.32
#2024-06-20|2802.39
#2024-06-21|2733.90
#2024-06-24|2751.85
#2024-06-25|2725.15
#2024-06-26|2719.78
#2024-06-27|2729.17
#2024-06-28|2720.29
#2024-07-01|2711.12
#2024-07-02|2700.35
#2024-07-03|2738.69
#2024-07-04|2763.41
#2024-07-05|2751.28
#2024-07-08|2761.42
#2024-07-09|2742.75
#2024-07-10|2755.20
#2024-07-11|2799.47
#2024-07-12|2831.04
#2024-07-15|2812.75
#2024-07-16|2824.74
#2024-07-17|2836.79
#2024-07-18|2798.41
#2024-07-19|2768.38
#2024-07-22|2804.03
#2024-07-23|2818.57
#2024-07-24|2816.28
#2024-07-25|2796.35
#2024-07-26|2816.79
#2024-07-29|2788.75
#2024-07-30|2818.80
#2024-07-31|2854.53
#2024-08-01|2874.62
#2024-08-02|2739.20
#2024-08-05|2710.04
#2024-08-06|2684.40
#2024-08-07|2722.76
#2024-08-08|2718.57
#2024-08-09|2723.91
#2024-08-12|2714.37
#2024-08-13|2734.89
#2024-08-14|2769.63
#2024-08-15|2777.62
#2024-08-16|2786.69
#2024-08-19|2829.96
#2024-08-20|2851.36
#2024-08-21|2868.60
#2024-08-22|2887.04
#2024-08-23|2916.36
#2024-08-26|2914.01
#2024-08-27|2910.22
#2024-08-28|2921.66
#2024-08-29|2931.50
#2024-08-30|2945.38
#2024-09-02|2946.71
#2024-09-03|2922.78
#2024-09-04|2885.40
#2024-09-05|2843.05
#2024-09-06|2819.10
#2024-09-09|2842.77
#2024-09-10|2840.70
#2024-09-11|2827.99
#2024-09-12|2849.75
#2024-09-13|2888.29
#2024-09-16|2887.84
#2024-09-17|2923.45
#2024-09-18|2910.29
#2024-09-19|2958.79
#2024-09-20|2901.78
#2024-09-23|2911.91
#2024-09-24|2936.62
#2024-09-25|2974.92
#2024-09-26|3008.58
#2024-09-27|3009.95
#2024-09-30|2984.57
#2024-10-01|2964.35
#2024-10-02|2951.60
#2024-10-03|2906.51
#2024-10-04|2888.73
#2024-10-07|2893.27
#2024-10-08|2891.17
#2024-10-09|2901.06
#2024-10-10|2872.31
#2024-10-11|2892.91
#2024-10-14|2900.73
#2024-10-15|2872.39
#2024-10-16|2846.19
#2024-10-17|2873.45
#2024-10-18|2867.39
#2024-10-21|2838.99
#2024-10-22|2825.92
#2024-10-23|2794.62
#2024-10-24|2798.71
#2024-10-25|2805.06
#2024-10-28|2843.27
#2024-10-29|2817.38
#2024-10-30|2810.39
#2024-10-31|2793.66
#2024-11-01|2799.56
#2024-11-04|2814.05
#2024-11-05|2831.97
#2024-11-06|2795.66
#2024-11-07|2835.78
#2024-11-08|2817.20
#2024-11-11|2823.38
#2024-11-12|2755.92
#2024-11-13|2751.02
#2024-11-14|2755.64
#2024-11-15|2733.68
#2024-11-18|2725.18
#2024-11-19|2722.80
#2024-11-20|2714.65
#2024-11-21|2718.80
#2024-11-22|2723.59
#2024-11-25|2741.64
#2024-11-26|2712.65
#2024-11-27|2730.47
#2024-11-28|2741.40
#2024-11-29|2767.77
#2024-12-02|2772.01
#2024-12-03|2799.00
#2024-12-04|2824.27
#2024-12-05|2831.25
#2024-12-06|2831.02
#2024-12-09|2828.74
#2024-12-10|2786.17
#2024-12-11|2806.46
#2024-12-12|2783.67
#2024-12-13|2754.07
#2024-12-16|2757.03
#2024-12-17|2741.21
#2024-12-18|2734.64
#2024-12-19|2640.56
#2024-12-20|2642.84
#2024-12-23|2644.76
#2024-12-24|2642.56
#2024-12-25|2642.56
#2024-12-26|2643.74
#2024-12-27|2658.50
#2024-12-30|2632.12
#2024-12-31|2633.28
#2025-01-01|2633.28
#2025-01-02|2619.98
#2025-01-03|2623.19
#2025-01-06|2670.61
#2025-01-07|2655.23
#2025-01-08|2652.76
#2025-01-09|2639.39
#2025-01-10|2605.92
#2025-01-13|2559.36
#2025-01-14|2581.83
#2025-01-15|2612.19
#2025-01-16|2612.08
#2025-01-17|2648.11
#2025-01-20|2678.26
#2025-01-21|2704.40
#2025-01-22|2740.58
#2025-01-23|2739.84
#2025-01-24|2772.53
#2025-01-27|2730.70
#2025-01-28|2706.69
#2025-01-29|2725.21
#2025-01-30|2732.55
#2025-01-31|2724.36
#2025-02-03|2667.38
#2025-02-04|2684.04
#2025-02-05|2698.11
#2025-02-06|2732.67
#2025-02-07|2717.54
#2025-02-10|2736.60
#2025-02-11|2751.35
#2025-02-12|2752.22
#2025-02-13|2829.60
#2025-02-14|2850.83
#2025-02-17|2847.26
#2025-02-18|2869.18
#2025-02-19|2808.36
#2025-02-20|2829.27
#2025-02-21|2832.37
#2025-02-24|2781.37
#2025-02-25|2764.52
#2025-02-26|2800.98
#2025-02-27|2754.63
#2025-02-28|2743.43
#2025-03-03|2781.08
#2025-03-04|2713.76
#2025-03-05|2834.97
#2025-03-06|2870.07
#2025-03-07|2886.19
#2025-03-10|2849.44
#2025-03-11|2819.79
#2025-03-12|2839.95
#2025-03-13|2807.98
#2025-03-14|2844.64
#2025-03-17|2876.27
#2025-03-18|2893.94
#2025-03-19|2906.31
#2025-03-20|2891.06
#2025-03-21|2848.58
#2025-03-24|2849.03
#2025-03-25|2851.87
#2025-03-26|2825.47
#2025-03-27|2795.53
#2025-03-28|2755.86
#2025-03-31|2688.49
#2025-04-01|2718.51
#2025-04-02|2711.88
#2025-04-03|2579.97
#2025-04-04|2542.18
#2025-04-07|2408.77
#2025-04-08|2494.90
#2025-04-09|2459.16
#2025-04-10|2586.07
#2025-04-11|2636.68
#2025-04-14|2693.11
#2025-04-15|2738.21
#2025-04-16|2723.91
#2025-04-17|2706.70
#2025-04-18|2706.70
#2025-04-21|2747.58
#2025-04-22|2703.16
#2025-04-23|2706.43
#2025-04-24|2750.43
#2025-04-25|2782.39
#2025-04-28|2807.72
#2025-04-29|2790.50
#2025-04-30|2842.50
#2025-05-01|2806.30
#2025-05-02|2907.41
#2025-05-05|2910.83
#2025-05-06|2888.42
#2025-05-07|2879.18
#2025-05-08|2898.03
#2025-05-09|2901.80
#2025-05-12|2911.36
#2025-05-13|2955.96
#2025-05-14|2985.70
#2025-05-15|3003.59
#2025-05-16|3000.35
#2025-05-19|3030.72
#2025-05-20|3053.50
#2025-05-21|3056.00
#2025-05-22|3006.40
#2025-05-23|3010.78
#2025-05-26|3058.73
#2025-05-27|3042.13
#2025-05-28|3016.95
#2025-05-29|3022.62
#2025-05-30|3003.35
#2025-06-02|3007.06
#2025-06-03|2996.39
#2025-06-04|3043.37
#2025-06-05|3060.90
#2025-06-06|3051.55
#2025-06-09|3057.49
#2025-06-10|3086.12
#2025-06-11|3087.11
#2025-06-12|3111.53
#2025-06-13|3067.80
#2025-06-16|3111.92
#2025-06-17|3062.73
#2025-06-18|3041.58
#2025-06-19|3001.16
#2025-06-20|3010.70
#2025-06-23|3009.09
#2025-06-24|3101.03
#2025-06-25|3069.26
#2025-06-26|3084.12
#2025-06-27|3156.08
#2025-06-30|3146.64
#2025-07-01|3136.05
#2025-07-02|3153.62
#2025-07-03|3148.81
#2025-07-04|3134.06
#2025-07-07|3138.26
#2025-07-08|3142.20
#2025-07-09|3163.45
#2025-07-10|3213.07
#2025-07-11|3191.20
#2025-07-14|3172.85
#2025-07-15|3182.20
#2025-07-16|3138.60
#2025-07-17|3251.04
#2025-07-18|3274.23
#2025-07-21|3287.02
#2025-07-22|3263.11
#2025-07-23|3308.91
#2025-07-24|3325.15
#2025-07-25|3320.19
#2025-07-28|3290.16
#2025-07-29|3257.78
#2025-07-30|3252.41
#2025-07-31|3228.55
#2025-08-01|3250.57
#2025-08-04|3220.84
#2025-08-05|3222.70
#2025-08-06|3217.40
#2025-08-07|3250.03
#2025-08-08|3267.79
#2025-08-11|3222.30
#2025-08-12|3263.92
#2025-08-13|3285.33
#2025-08-14|3276.91
#2025-08-15|3268.75
#2025-08-18|3241.71
#2025-08-19|3284.33
#2025-08-20|3260.05
#2025-08-21|3223.94
#2025-08-22|3285.11
#2025-08-25|3262.12
#2025-08-26|3255.12
#2025-08-27|3235.84
#2025-08-28|3256.06
#2025-08-29|3240.81
#2025-09-01|3228.63
#2025-09-02|3161.90
#2025-09-03|3180.38
#2025-09-04|3219.60
#2025-09-05|3276.55
#2025-09-08|3334.46
#2025-09-09|3310.86
#2025-09-10|3311.60
#2025-09-11|3352.35
#2025-09-12|3357.65
#2025-09-15|3356.26
#2025-09-16|3335.82
#2025-09-17|3321.32
#2025-09-18|3307.53
#2025-09-19|3275.49
#2025-09-22|3278.66
#2025-09-23|3297.37
#2025-09-24|3263.76
#2025-09-25|3197.70
#2025-09-26|3212.13
#2025-09-29|3226.64
#2025-09-30|3250.73
#2025-10-01|3250.21
#2025-10-02|3275.90
#2025-10-03|3285.87
#2025-10-06|3298.04
#2025-10-07|3269.93
#2025-10-08|3265.67
#2025-10-09|3256.83
#2025-10-10|3218.00
#2025-10-13|3236.24
#2025-10-14|3250.65
#2025-10-15|3288.35
#2025-10-16|3300.79
#2025-10-17|3273.23
#2025-10-20|3303.75
#2025-10-21|3283.54
#2025-10-22|3276.56
#2025-10-23|3303.97
#2025-10-24|3332.08
#2025-10-27|3322.26
#2025-10-28|3314.57
#2025-10-29|3312.20
#2025-10-30|3288.47
#2025-10-31|3275.96
#2025-11-03|3231.36
#2025-11-04|3191.14
#2025-11-05|3193.46
#2025-11-06|3159.54
#2025-11-07|3155.53
#2025-11-10|3174.99
#2025-11-11|3246.25
#2025-11-12|3280.91
#2025-11-13|3251.07
#2025-11-14|3224.61
#2025-11-17|3193.02
#2025-11-18|3095.30
#2025-11-19|3102.08
#2025-11-20|3134.18
#2025-11-21|3099.49
#2025-11-24|3146.86
#2025-11-25|3189.11
#2025-11-26|3219.08
#2025-11-27|3238.04
#2025-11-28|3267.83
#2025-12-01|3259.03
#2025-12-02|3252.76
#2025-12-03|3254.80
#2025-12-04|3297.24
#2025-12-05|3302.61
#2025-12-08|3299.72
#2025-12-09|3267.61
#2025-12-10|3289.28
#2025-12-11|3345.61
#2025-12-12|3342.22
#2025-12-15|3372.03
#2025-12-16|3369.57
#2025-12-17|3315.29
#2025-12-18|3362.48
#2025-12-19|3357.68
#2025-12-22|3385.52
#2025-12-23|3404.05
#2025-12-24|3408.37
#2025-12-25|3408.37
#2025-12-26|3408.37
#2025-12-29|3406.24
#2025-12-30|3407.82
#2025-12-31|3402.23
#2026-01-01|3402.23
#2026-01-02|3410.41
#2026-01-05|3473.54
#2026-01-06|3465.03
#2026-01-07|3481.50
#2026-01-08|3433.49
#2026-01-09|3465.08
#2026-01-12|3491.98
#2026-01-13|3432.09
#2026-01-14|3434.58
#2026-01-15|3479.04
#2026-01-16|3462.64
#2026-01-19|3430.64
#2026-01-20|3433.38
#2026-01-21|3428.79
#2026-01-22|3476.26
#2026-01-23|3471.92
#2026-01-26|3544.93
#2026-01-27|3601.85
#2026-01-28|3564.37
#2026-01-29|3649.21
#2026-01-30|3647.28
#2026-02-02|3637.23
#2026-02-03|3679.60
#2026-02-04|3653.93
#2026-02-05|3641.66
#2026-02-06|3694.18
#2026-02-09|3794.13
#2026-02-10|3805.60
#2026-02-11|3756.73
#2026-02-12|3706.97
#2026-02-13|3729.09
#2026-02-16|3740.11
#2026-02-17|3712.80
#2026-02-18|3792.96
#2026-02-19|3748.90
#2026-02-20|3793.60
#2026-02-23|3749.22
#2026-02-24|3782.27
#2026-02-25|3802.68
#2026-02-26|3766.61
#2026-02-27|3807.08
#2026-03-02|3700.98
#2026-03-03|3553.42
#2026-03-04|3598.36
#2026-03-05|3525.79
#2026-03-06|3473.50
#2026-03-09|3416.55
#2026-03-10|3519.57
#2026-03-11|3467.20
#2026-03-12|3440.08
#2026-03-13|3366.29
#2026-03-16|3375.88
#2026-03-17|3405.18
#2026-03-18|3411.72
#2026-03-19|3287.15
#2026-03-20|3270.67
#2026-03-23|3325.24
#2026-03-24|3335.20
#2026-03-25|3389.49
#2026-03-26|3330.35
#2026-03-27|3248.63
#2026-03-30|3224.46
#2026-03-31|3239.22
#2026-04-01|3388.81
#2026-04-02|3336.32
#2026-04-03|3336.32
#2026-04-06|3340.50
#2026-04-07|3277.87
#2026-04-08|3523.94