Table Data - Nasdaq Switzerland Industrials Total Return Index
| Title | Nasdaq Switzerland Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQCH50T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:46 PM CDT |
| Notes | For more information about this series, see: NQCH50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 414.47 |
| 2001-04-02 | 378.12 |
| 2001-04-03 | 370.45 |
| 2001-04-04 | 378.08 |
| 2001-04-05 | 384.70 |
| 2001-04-06 | 390.62 |
| 2001-04-09 | 396.38 |
| 2001-04-10 | 401.62 |
| 2001-04-11 | 405.00 |
| 2001-04-12 | 407.02 |
| 2001-04-13 | . |
| 2001-04-16 | 402.88 |
| 2001-04-17 | 396.55 |
| 2001-04-18 | 401.54 |
| 2001-04-19 | 417.56 |
| 2001-04-20 | 418.76 |
| 2001-04-23 | 406.89 |
| 2001-04-24 | 409.23 |
| 2001-04-25 | 404.70 |
| 2001-04-26 | 412.03 |
| 2001-04-27 | 419.01 |
| 2001-04-30 | 427.09 |
| 2001-05-01 | 428.37 |
| 2001-05-02 | 432.77 |
| 2001-05-03 | 433.02 |
| 2001-05-04 | 432.87 |
| 2001-05-07 | 434.58 |
| 2001-05-08 | 431.46 |
| 2001-05-09 | 426.81 |
| 2001-05-10 | 434.79 |
| 2001-05-11 | 430.61 |
| 2001-05-14 | 418.41 |
| 2001-05-15 | 428.17 |
| 2001-05-16 | 431.37 |
| 2001-05-17 | 433.46 |
| 2001-05-18 | 430.94 |
| 2001-05-21 | 432.65 |
| 2001-05-22 | 436.38 |
| 2001-05-23 | 431.84 |
| 2001-05-24 | 430.77 |
| 2001-05-25 | 427.56 |
| 2001-05-28 | . |
| 2001-05-29 | 423.48 |
| 2001-05-30 | 420.08 |
| 2001-05-31 | 414.58 |
| 2001-06-01 | 410.20 |
| 2001-06-04 | 411.13 |
| 2001-06-05 | 410.90 |
| 2001-06-06 | 408.30 |
| 2001-06-07 | 407.06 |
| 2001-06-08 | 399.87 |
| 2001-06-11 | 388.94 |
| 2001-06-12 | 380.16 |
| 2001-06-13 | 389.72 |
| 2001-06-14 | 384.87 |
| 2001-06-15 | 379.48 |
| 2001-06-18 | 376.02 |
| 2001-06-19 | 378.64 |
| 2001-06-20 | 364.00 |
| 2001-06-21 | 359.20 |
| 2001-06-22 | 355.09 |
| 2001-06-25 | 361.25 |
| 2001-06-26 | 344.54 |
| 2001-06-27 | 343.50 |
| 2001-06-28 | 356.12 |
| 2001-06-29 | 355.21 |
| 2001-07-02 | 359.72 |
| 2001-07-03 | 359.09 |
| 2001-07-04 | . |
| 2001-07-05 | 336.35 |
| 2001-07-06 | 327.52 |
| 2001-07-09 | 327.53 |
| 2001-07-10 | 335.35 |
| 2001-07-11 | 326.45 |
| 2001-07-12 | 328.42 |
| 2001-07-13 | 335.08 |
| 2001-07-16 | 330.62 |
| 2001-07-17 | 328.08 |
| 2001-07-18 | 332.10 |
| 2001-07-19 | 338.99 |
| 2001-07-20 | 331.51 |
| 2001-07-23 | 328.80 |
| 2001-07-24 | 298.98 |
| 2001-07-25 | 294.79 |
| 2001-07-26 | 289.60 |
| 2001-07-27 | 298.15 |
| 2001-07-30 | 299.24 |
| 2001-07-31 | 302.56 |
| 2001-08-01 | 307.27 |
| 2001-08-02 | 314.39 |
| 2001-08-03 | 312.62 |
| 2001-08-06 | 313.12 |
| 2001-08-07 | 311.20 |
| 2001-08-08 | 307.57 |
| 2001-08-09 | 305.43 |
| 2001-08-10 | 304.55 |
| 2001-08-13 | 310.22 |
| 2001-08-14 | 317.77 |
| 2001-08-15 | 318.45 |
| 2001-08-16 | 312.11 |
| 2001-08-17 | 307.14 |
| 2001-08-20 | 300.56 |
| 2001-08-21 | 300.66 |
| 2001-08-22 | 298.94 |
| 2001-08-23 | 300.72 |
| 2001-08-24 | 306.26 |
| 2001-08-27 | 304.11 |
| 2001-08-28 | 300.51 |
| 2001-08-29 | 294.90 |
| 2001-08-30 | 288.93 |
| 2001-08-31 | 286.90 |
| 2001-09-03 | . |
| 2001-09-04 | 277.49 |
| 2001-09-05 | 275.39 |
| 2001-09-06 | 268.70 |
| 2001-09-07 | 266.49 |
| 2001-09-10 | 255.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 235.58 |
| 2001-09-18 | 227.98 |
| 2001-09-19 | 217.53 |
| 2001-09-20 | 207.71 |
| 2001-09-21 | 200.13 |
| 2001-09-24 | 212.51 |
| 2001-09-25 | 218.83 |
| 2001-09-26 | 215.70 |
| 2001-09-27 | 210.45 |
| 2001-09-28 | 210.47 |
| 2001-10-01 | 208.41 |
| 2001-10-02 | 203.07 |
| 2001-10-03 | 204.31 |
| 2001-10-04 | 208.41 |
| 2001-10-05 | 204.03 |
| 2001-10-08 | 206.32 |
| 2001-10-09 | 215.25 |
| 2001-10-10 | 218.93 |
| 2001-10-11 | 228.74 |
| 2001-10-12 | 226.02 |
| 2001-10-15 | 219.37 |
| 2001-10-16 | 221.82 |
| 2001-10-17 | 231.71 |
| 2001-10-18 | 228.09 |
| 2001-10-19 | 224.69 |
| 2001-10-22 | 228.83 |
| 2001-10-23 | 242.88 |
| 2001-10-24 | 251.81 |
| 2001-10-25 | 242.12 |
| 2001-10-26 | 254.47 |
| 2001-10-29 | 253.79 |
| 2001-10-30 | 245.88 |
| 2001-10-31 | 250.04 |
| 2001-11-01 | 254.61 |
| 2001-11-02 | 257.77 |
| 2001-11-05 | 261.41 |
| 2001-11-06 | 264.84 |
| 2001-11-07 | 267.03 |
| 2001-11-08 | 275.30 |
| 2001-11-09 | 271.16 |
| 2001-11-12 | 265.90 |
| 2001-11-13 | 276.38 |
| 2001-11-14 | 283.86 |
| 2001-11-15 | 290.89 |
| 2001-11-16 | 300.94 |
| 2001-11-19 | 303.23 |
| 2001-11-20 | 295.62 |
| 2001-11-21 | 294.21 |
| 2001-11-22 | . |
| 2001-11-23 | 298.42 |
| 2001-11-26 | 295.95 |
| 2001-11-27 | 302.14 |
| 2001-11-28 | 294.04 |
| 2001-11-29 | 289.23 |
| 2001-11-30 | 290.13 |
| 2001-12-03 | 284.54 |
| 2001-12-04 | 294.76 |
| 2001-12-05 | 306.77 |
| 2001-12-06 | 314.30 |
| 2001-12-07 | 312.86 |
| 2001-12-10 | 296.57 |
| 2001-12-11 | 294.37 |
| 2001-12-12 | 298.05 |
| 2001-12-13 | 292.15 |
| 2001-12-14 | 291.09 |
| 2001-12-17 | 290.76 |
| 2001-12-18 | 288.24 |
| 2001-12-19 | 279.19 |
| 2001-12-20 | 276.06 |
| 2001-12-21 | 280.49 |
| 2001-12-24 | 274.46 |
| 2001-12-25 | . |
| 2001-12-26 | 274.41 |
| 2001-12-27 | 278.22 |
| 2001-12-28 | 278.96 |
| 2001-12-31 | 282.06 |
| 2002-01-01 | . |
| 2002-01-02 | 287.57 |
| 2002-01-03 | 298.52 |
| 2002-01-04 | 307.28 |
| 2002-01-07 | 302.98 |
| 2002-01-08 | 299.46 |
| 2002-01-09 | 304.44 |
| 2002-01-10 | 303.34 |
| 2002-01-11 | 306.08 |
| 2002-01-14 | 298.24 |
| 2002-01-15 | 294.19 |
| 2002-01-16 | 285.59 |
| 2002-01-17 | 286.16 |
| 2002-01-18 | 283.29 |
| 2002-01-21 | . |
| 2002-01-22 | 279.54 |
| 2002-01-23 | 277.60 |
| 2002-01-24 | 283.71 |
| 2002-01-25 | 283.79 |
| 2002-01-28 | 283.85 |
| 2002-01-29 | 280.08 |
| 2002-01-30 | 267.00 |
| 2002-01-31 | 265.37 |
| 2002-02-01 | 260.21 |
| 2002-02-04 | 262.20 |
| 2002-02-05 | 253.99 |
| 2002-02-06 | 258.20 |
| 2002-02-07 | 262.72 |
| 2002-02-08 | 262.19 |
| 2002-02-11 | 265.90 |
| 2002-02-12 | 268.17 |
| 2002-02-13 | 263.22 |
| 2002-02-14 | 265.00 |
| 2002-02-15 | 265.58 |
| 2002-02-18 | . |
| 2002-02-19 | 253.56 |
| 2002-02-20 | 250.54 |
| 2002-02-21 | 251.74 |
| 2002-02-22 | 246.70 |
| 2002-02-25 | 245.56 |
| 2002-02-26 | 252.18 |
| 2002-02-27 | 258.15 |
| 2002-02-28 | 257.39 |
| 2002-03-01 | 264.27 |
| 2002-03-04 | 275.74 |
| 2002-03-05 | 271.11 |
| 2002-03-06 | 277.07 |
| 2002-03-07 | 290.56 |
| 2002-03-08 | 292.82 |
| 2002-03-11 | 290.04 |
| 2002-03-12 | 278.62 |
| 2002-03-13 | 285.29 |
| 2002-03-14 | 288.46 |
| 2002-03-15 | 288.77 |
| 2002-03-18 | 290.07 |
| 2002-03-19 | 287.78 |
| 2002-03-20 | 285.06 |
| 2002-03-21 | 282.84 |
| 2002-03-22 | 281.97 |
| 2002-03-25 | 279.38 |
| 2002-03-26 | 273.69 |
| 2002-03-27 | 281.07 |
| 2002-03-28 | 283.16 |
| 2002-03-29 | . |
| 2002-04-01 | 286.43 |
| 2002-04-02 | 285.35 |
| 2002-04-03 | 295.22 |
| 2002-04-04 | 299.51 |
| 2002-04-05 | 294.28 |
| 2002-04-08 | 291.55 |
| 2002-04-09 | 294.38 |
| 2002-04-10 | 295.67 |
| 2002-04-11 | 293.74 |
| 2002-04-12 | 293.53 |
| 2002-04-15 | 294.95 |
| 2002-04-16 | 304.28 |
| 2002-04-17 | 309.03 |
| 2002-04-18 | 305.51 |
| 2002-04-19 | 300.59 |
| 2002-04-22 | 294.12 |
| 2002-04-23 | 290.05 |
| 2002-04-24 | 298.01 |
| 2002-04-25 | 301.70 |
| 2002-04-26 | 293.08 |
| 2002-04-29 | 299.33 |
| 2002-04-30 | 298.86 |
| 2002-05-01 | 301.74 |
| 2002-05-02 | 300.51 |
| 2002-05-03 | 304.17 |
| 2002-05-06 | 301.56 |
| 2002-05-07 | 296.22 |
| 2002-05-08 | 304.48 |
| 2002-05-09 | 305.45 |
| 2002-05-10 | 303.68 |
| 2002-05-13 | 305.14 |
| 2002-05-14 | 306.27 |
| 2002-05-15 | 311.99 |
| 2002-05-16 | 312.32 |
| 2002-05-17 | 318.22 |
| 2002-05-20 | 320.72 |
| 2002-05-21 | 318.25 |
| 2002-05-22 | 315.03 |
| 2002-05-23 | 313.14 |
| 2002-05-24 | 311.06 |
| 2002-05-27 | . |
| 2002-05-28 | 316.08 |
| 2002-05-29 | 315.37 |
| 2002-05-30 | 309.18 |
| 2002-05-31 | 310.37 |
| 2002-06-03 | 309.14 |
| 2002-06-04 | 302.87 |
| 2002-06-05 | 301.44 |
| 2002-06-06 | 301.37 |
| 2002-06-07 | 297.36 |
| 2002-06-10 | 297.91 |
| 2002-06-11 | 301.56 |
| 2002-06-12 | 298.42 |
| 2002-06-13 | 291.36 |
| 2002-06-14 | 285.02 |
| 2002-06-17 | 289.96 |
| 2002-06-18 | 288.91 |
| 2002-06-19 | 286.32 |
| 2002-06-20 | 279.79 |
| 2002-06-21 | 285.67 |
| 2002-06-24 | 281.63 |
| 2002-06-25 | 286.91 |
| 2002-06-26 | 284.70 |
| 2002-06-27 | 289.20 |
| 2002-06-28 | 294.67 |
| 2002-07-01 | 295.89 |
| 2002-07-02 | 289.09 |
| 2002-07-03 | 273.61 |
| 2002-07-04 | . |
| 2002-07-05 | 286.00 |
| 2002-07-08 | 290.92 |
| 2002-07-09 | 288.83 |
| 2002-07-10 | 280.15 |
| 2002-07-11 | 275.53 |
| 2002-07-12 | 280.36 |
| 2002-07-15 | 274.68 |
| 2002-07-16 | 271.94 |
| 2002-07-17 | 279.06 |
| 2002-07-18 | 279.57 |
| 2002-07-19 | 272.56 |
| 2002-07-22 | 255.74 |
| 2002-07-23 | 246.88 |
| 2002-07-24 | 220.75 |
| 2002-07-25 | 228.38 |
| 2002-07-26 | 213.69 |
| 2002-07-29 | 227.91 |
| 2002-07-30 | 229.43 |
| 2002-07-31 | 223.19 |
| 2002-08-01 | 217.11 |
| 2002-08-02 | 212.70 |
| 2002-08-05 | 197.85 |
| 2002-08-06 | 199.48 |
| 2002-08-07 | 199.52 |
| 2002-08-08 | 203.87 |
| 2002-08-09 | 207.90 |
| 2002-08-12 | 203.23 |
| 2002-08-13 | 204.27 |
| 2002-08-14 | 204.57 |
| 2002-08-15 | 208.38 |
| 2002-08-16 | 205.24 |
| 2002-08-19 | 209.82 |
| 2002-08-20 | 209.17 |
| 2002-08-21 | 222.53 |
| 2002-08-22 | 228.66 |
| 2002-08-23 | 237.59 |
| 2002-08-26 | 235.06 |
| 2002-08-27 | 236.15 |
| 2002-08-28 | 226.25 |
| 2002-08-29 | 217.72 |
| 2002-08-30 | 216.66 |
| 2002-09-02 | . |
| 2002-09-03 | 208.64 |
| 2002-09-04 | 214.47 |
| 2002-09-05 | 209.84 |
| 2002-09-06 | 211.12 |
| 2002-09-09 | 201.67 |
| 2002-09-10 | 203.20 |
| 2002-09-11 | 209.07 |
| 2002-09-12 | 201.81 |
| 2002-09-13 | 192.24 |
| 2002-09-16 | 188.75 |
| 2002-09-17 | 183.63 |
| 2002-09-18 | 179.74 |
| 2002-09-19 | 176.62 |
| 2002-09-20 | 177.01 |
| 2002-09-23 | 170.53 |
| 2002-09-24 | 164.65 |
| 2002-09-25 | 164.20 |
| 2002-09-26 | 169.51 |
| 2002-09-27 | 170.35 |
| 2002-09-30 | 169.04 |
| 2002-10-01 | 157.26 |
| 2002-10-02 | 155.82 |
| 2002-10-03 | 152.69 |
| 2002-10-04 | 150.63 |
| 2002-10-07 | 143.47 |
| 2002-10-08 | 138.95 |
| 2002-10-09 | 137.79 |
| 2002-10-10 | 139.94 |
| 2002-10-11 | 150.79 |
| 2002-10-14 | 151.09 |
| 2002-10-15 | 163.27 |
| 2002-10-16 | 160.76 |
| 2002-10-17 | 170.88 |
| 2002-10-18 | 174.04 |
| 2002-10-21 | 174.08 |
| 2002-10-22 | 144.68 |
| 2002-10-23 | 143.27 |
| 2002-10-24 | 146.78 |
| 2002-10-25 | 148.36 |
| 2002-10-28 | 151.00 |
| 2002-10-29 | 146.35 |
| 2002-10-30 | 151.07 |
| 2002-10-31 | 154.09 |
| 2002-11-01 | 151.23 |
| 2002-11-04 | 162.54 |
| 2002-11-05 | 161.98 |
| 2002-11-06 | 164.62 |
| 2002-11-07 | 163.41 |
| 2002-11-08 | 164.24 |
| 2002-11-11 | 161.86 |
| 2002-11-12 | 160.70 |
| 2002-11-13 | 159.73 |
| 2002-11-14 | 164.83 |
| 2002-11-15 | 168.77 |
| 2002-11-18 | 171.49 |
| 2002-11-19 | 169.41 |
| 2002-11-20 | 167.71 |
| 2002-11-21 | 173.82 |
| 2002-11-22 | 180.56 |
| 2002-11-25 | 180.57 |
| 2002-11-26 | 177.39 |
| 2002-11-27 | 182.88 |
| 2002-11-28 | . |
| 2002-11-29 | 193.64 |
| 2002-12-02 | 194.44 |
| 2002-12-03 | 188.72 |
| 2002-12-04 | 185.34 |
| 2002-12-05 | 179.64 |
| 2002-12-06 | 180.02 |
| 2002-12-09 | 175.77 |
| 2002-12-10 | 177.51 |
| 2002-12-11 | 182.95 |
| 2002-12-12 | 184.25 |
| 2002-12-13 | 185.03 |
| 2002-12-16 | 186.18 |
| 2002-12-17 | 184.27 |
| 2002-12-18 | 181.58 |
| 2002-12-19 | 180.90 |
| 2002-12-20 | 180.39 |
| 2002-12-23 | 178.92 |
| 2002-12-24 | 180.18 |
| 2002-12-25 | . |
| 2002-12-26 | 180.46 |
| 2002-12-27 | 176.54 |
| 2002-12-30 | 176.99 |
| 2002-12-31 | 178.25 |
| 2003-01-01 | . |
| 2003-01-02 | 175.90 |
| 2003-01-03 | 184.60 |
| 2003-01-06 | 185.84 |
| 2003-01-07 | 185.72 |
| 2003-01-08 | 182.34 |
| 2003-01-09 | 182.75 |
| 2003-01-10 | 185.44 |
| 2003-01-13 | 187.64 |
| 2003-01-14 | 187.35 |
| 2003-01-15 | 182.27 |
| 2003-01-16 | 182.52 |
| 2003-01-17 | 184.48 |
| 2003-01-20 | . |
| 2003-01-21 | 182.18 |
| 2003-01-22 | 175.13 |
| 2003-01-23 | 174.60 |
| 2003-01-24 | 171.60 |
| 2003-01-27 | 166.19 |
| 2003-01-28 | 165.63 |
| 2003-01-29 | 162.79 |
| 2003-01-30 | 164.89 |
| 2003-01-31 | 165.53 |
| 2003-02-03 | 168.31 |
| 2003-02-04 | 167.48 |
| 2003-02-05 | 165.69 |
| 2003-02-06 | 162.35 |
| 2003-02-07 | 160.29 |
| 2003-02-10 | 154.91 |
| 2003-02-11 | 156.42 |
| 2003-02-12 | 155.00 |
| 2003-02-13 | 156.02 |
| 2003-02-14 | 157.47 |
| 2003-02-17 | . |
| 2003-02-18 | 161.58 |
| 2003-02-19 | 161.23 |
| 2003-02-20 | 159.84 |
| 2003-02-21 | 160.16 |
| 2003-02-24 | 156.31 |
| 2003-02-25 | 151.81 |
| 2003-02-26 | 149.50 |
| 2003-02-27 | 143.66 |
| 2003-02-28 | 149.33 |
| 2003-03-03 | 151.86 |
| 2003-03-04 | 149.15 |
| 2003-03-05 | 149.73 |
| 2003-03-06 | 151.12 |
| 2003-03-07 | 148.41 |
| 2003-03-10 | 145.24 |
| 2003-03-11 | 145.66 |
| 2003-03-12 | 142.65 |
| 2003-03-13 | 145.83 |
| 2003-03-14 | 150.24 |
| 2003-03-17 | 154.05 |
| 2003-03-18 | 155.20 |
| 2003-03-19 | 161.93 |
| 2003-03-20 | 161.17 |
| 2003-03-21 | 162.74 |
| 2003-03-24 | 159.10 |
| 2003-03-25 | 160.42 |
| 2003-03-26 | 158.99 |
| 2003-03-27 | 156.59 |
| 2003-03-28 | 154.14 |
| 2003-03-31 | 154.26 |
| 2003-04-01 | 155.45 |
| 2003-04-02 | 157.87 |
| 2003-04-03 | 158.07 |
| 2003-04-04 | 159.63 |
| 2003-04-07 | 164.60 |
| 2003-04-08 | 161.94 |
| 2003-04-09 | 166.83 |
| 2003-04-10 | 165.64 |
| 2003-04-11 | 167.71 |
| 2003-04-14 | 166.60 |
| 2003-04-15 | 172.27 |
| 2003-04-16 | 174.21 |
| 2003-04-17 | 174.65 |
| 2003-04-18 | . |
| 2003-04-21 | 172.94 |
| 2003-04-22 | 175.11 |
| 2003-04-23 | 179.52 |
| 2003-04-24 | 179.84 |
| 2003-04-25 | 177.50 |
| 2003-04-28 | 179.86 |
| 2003-04-29 | 180.15 |
| 2003-04-30 | 184.47 |
| 2003-05-01 | 186.64 |
| 2003-05-02 | 186.17 |
| 2003-05-05 | 188.29 |
| 2003-05-06 | 190.45 |
| 2003-05-07 | 190.96 |
| 2003-05-08 | 185.90 |
| 2003-05-09 | 185.21 |
| 2003-05-12 | 185.09 |
| 2003-05-13 | 186.18 |
| 2003-05-14 | 186.13 |
| 2003-05-15 | 184.90 |
| 2003-05-16 | 186.04 |
| 2003-05-19 | 183.47 |
| 2003-05-20 | 183.08 |
| 2003-05-21 | 181.36 |
| 2003-05-22 | 183.64 |
| 2003-05-23 | 184.36 |
| 2003-05-26 | . |
| 2003-05-27 | 183.40 |
| 2003-05-28 | 186.21 |
| 2003-05-29 | 187.32 |
| 2003-05-30 | 186.22 |
| 2003-06-02 | 190.69 |
| 2003-06-03 | 187.86 |
| 2003-06-04 | 191.39 |
| 2003-06-05 | 194.48 |
| 2003-06-06 | 196.97 |
| 2003-06-09 | 198.95 |
| 2003-06-10 | 196.84 |
| 2003-06-11 | 202.86 |
| 2003-06-12 | 207.04 |
| 2003-06-13 | 203.05 |
| 2003-06-16 | 208.33 |
| 2003-06-17 | 212.32 |
| 2003-06-18 | 206.65 |
| 2003-06-19 | 203.30 |
| 2003-06-20 | 203.92 |
| 2003-06-23 | 200.87 |
| 2003-06-24 | 198.15 |
| 2003-06-25 | 200.07 |
| 2003-06-26 | 194.37 |
| 2003-06-27 | 194.93 |
| 2003-06-30 | 193.25 |
| 2003-07-01 | 193.82 |
| 2003-07-02 | 197.14 |
| 2003-07-03 | 199.03 |
| 2003-07-04 | . |
| 2003-07-07 | 203.39 |
| 2003-07-08 | 205.42 |
| 2003-07-09 | 206.36 |
| 2003-07-10 | 201.90 |
| 2003-07-11 | 203.65 |
| 2003-07-14 | 206.06 |
| 2003-07-15 | 203.34 |
| 2003-07-16 | 201.87 |
| 2003-07-17 | 201.49 |
| 2003-07-18 | 202.52 |
| 2003-07-21 | 204.04 |
| 2003-07-22 | 201.64 |
| 2003-07-23 | 202.78 |
| 2003-07-24 | 206.94 |
| 2003-07-25 | 208.33 |
| 2003-07-28 | 211.79 |
| 2003-07-29 | 213.41 |
| 2003-07-30 | 215.10 |
| 2003-07-31 | 223.70 |
| 2003-08-01 | 228.95 |
| 2003-08-04 | 228.54 |
| 2003-08-05 | 234.12 |
| 2003-08-06 | 233.50 |
| 2003-08-07 | 233.47 |
| 2003-08-08 | 233.09 |
| 2003-08-11 | 228.63 |
| 2003-08-12 | 227.94 |
| 2003-08-13 | 230.39 |
| 2003-08-14 | 230.84 |
| 2003-08-15 | 233.91 |
| 2003-08-18 | 236.46 |
| 2003-08-19 | 243.95 |
| 2003-08-20 | 242.50 |
| 2003-08-21 | 240.79 |
| 2003-08-22 | 244.10 |
| 2003-08-25 | 239.57 |
| 2003-08-26 | 237.62 |
| 2003-08-27 | 238.07 |
| 2003-08-28 | 245.38 |
| 2003-08-29 | 244.53 |
| 2003-09-01 | . |
| 2003-09-02 | 247.92 |
| 2003-09-03 | 251.30 |
| 2003-09-04 | 249.56 |
| 2003-09-05 | 251.26 |
| 2003-09-08 | 254.34 |
| 2003-09-09 | 253.40 |
| 2003-09-10 | 247.55 |
| 2003-09-11 | 248.21 |
| 2003-09-12 | 251.26 |
| 2003-09-15 | 257.19 |
| 2003-09-16 | 256.62 |
| 2003-09-17 | 258.17 |
| 2003-09-18 | 258.17 |
| 2003-09-19 | 259.70 |
| 2003-09-22 | 257.77 |
| 2003-09-23 | 254.72 |
| 2003-09-24 | 256.71 |
| 2003-09-25 | 252.46 |
| 2003-09-26 | 247.52 |
| 2003-09-29 | 250.07 |
| 2003-09-30 | 249.11 |
| 2003-10-01 | 251.59 |
| 2003-10-02 | 253.01 |
| 2003-10-03 | 260.51 |
| 2003-10-06 | 260.28 |
| 2003-10-07 | 261.03 |
| 2003-10-08 | 264.34 |
| 2003-10-09 | 268.96 |
| 2003-10-10 | 268.24 |
| 2003-10-13 | 265.95 |
| 2003-10-14 | 266.76 |
| 2003-10-15 | 266.76 |
| 2003-10-16 | 267.92 |
| 2003-10-17 | 266.66 |
| 2003-10-20 | 265.87 |
| 2003-10-21 | 264.44 |
| 2003-10-22 | 260.68 |
| 2003-10-23 | 261.19 |
| 2003-10-24 | 260.44 |
| 2003-10-27 | 259.24 |
| 2003-10-28 | 263.93 |
| 2003-10-29 | 266.96 |
| 2003-10-30 | 270.26 |
| 2003-10-31 | 271.39 |
| 2003-11-03 | 270.80 |
| 2003-11-04 | 269.62 |
| 2003-11-05 | 266.18 |
| 2003-11-06 | 266.05 |
| 2003-11-07 | 273.42 |
| 2003-11-10 | 270.56 |
| 2003-11-11 | 272.74 |
| 2003-11-12 | 274.37 |
| 2003-11-13 | 277.53 |
| 2003-11-14 | 280.71 |
| 2003-11-17 | 275.44 |
| 2003-11-18 | 279.39 |
| 2003-11-19 | 277.21 |
| 2003-11-20 | 278.02 |
| 2003-11-21 | 279.31 |
| 2003-11-24 | 277.69 |
| 2003-11-25 | 280.64 |
| 2003-11-26 | 283.68 |
| 2003-11-27 | . |
| 2003-11-28 | 285.03 |
| 2003-12-01 | 285.84 |
| 2003-12-02 | 288.07 |
| 2003-12-03 | 290.83 |
| 2003-12-04 | 288.85 |
| 2003-12-05 | 289.46 |
| 2003-12-08 | 292.67 |
| 2003-12-09 | 290.66 |
| 2003-12-10 | 285.03 |
| 2003-12-11 | 287.33 |
| 2003-12-12 | 293.73 |
| 2003-12-15 | 294.65 |
| 2003-12-16 | 292.26 |
| 2003-12-17 | 290.40 |
| 2003-12-18 | 291.26 |
| 2003-12-19 | 289.52 |
| 2003-12-22 | 292.15 |
| 2003-12-23 | 291.85 |
| 2003-12-24 | 293.77 |
| 2003-12-25 | . |
| 2003-12-26 | 293.20 |
| 2003-12-29 | 294.61 |
| 2003-12-30 | 298.34 |
| 2003-12-31 | 300.28 |
| 2004-01-01 | . |
| 2004-01-02 | 299.65 |
| 2004-01-05 | 305.25 |
| 2004-01-06 | 306.64 |
| 2004-01-07 | 305.99 |
| 2004-01-08 | 316.33 |
| 2004-01-09 | 317.21 |
| 2004-01-12 | 294.63 |
| 2004-01-13 | 304.85 |
| 2004-01-14 | 308.90 |
| 2004-01-15 | 311.42 |
| 2004-01-16 | 300.44 |
| 2004-01-19 | . |
| 2004-01-20 | 302.03 |
| 2004-01-21 | 303.19 |
| 2004-01-22 | 307.28 |
| 2004-01-23 | 307.83 |
| 2004-01-26 | 300.61 |
| 2004-01-27 | 305.94 |
| 2004-01-28 | 308.51 |
| 2004-01-29 | 301.42 |
| 2004-01-30 | 307.35 |
| 2004-02-02 | 308.86 |
| 2004-02-03 | 306.50 |
| 2004-02-04 | 304.62 |
| 2004-02-05 | 307.84 |
| 2004-02-06 | 315.83 |
| 2004-02-09 | 316.54 |
| 2004-02-10 | 315.67 |
| 2004-02-11 | 317.07 |
| 2004-02-12 | 321.33 |
| 2004-02-13 | 318.95 |
| 2004-02-16 | . |
| 2004-02-17 | 320.72 |
| 2004-02-18 | 316.61 |
| 2004-02-19 | 321.89 |
| 2004-02-20 | 316.46 |
| 2004-02-23 | 316.54 |
| 2004-02-24 | 313.84 |
| 2004-02-25 | 308.62 |
| 2004-02-26 | 312.94 |
| 2004-02-27 | 310.05 |
| 2004-03-01 | 316.16 |
| 2004-03-02 | 312.80 |
| 2004-03-03 | 310.39 |
| 2004-03-04 | 315.43 |
| 2004-03-05 | 322.83 |
| 2004-03-08 | 318.44 |
| 2004-03-09 | 312.62 |
| 2004-03-10 | 306.58 |
| 2004-03-11 | 298.99 |
| 2004-03-12 | 299.72 |
| 2004-03-15 | 296.16 |
| 2004-03-16 | 301.82 |
| 2004-03-17 | 302.63 |
| 2004-03-18 | 305.60 |
| 2004-03-19 | 305.10 |
| 2004-03-22 | 297.75 |
| 2004-03-23 | 299.84 |
| 2004-03-24 | 297.45 |
| 2004-03-25 | 305.89 |
| 2004-03-26 | 307.32 |
| 2004-03-29 | 309.94 |
| 2004-03-30 | 310.91 |
| 2004-03-31 | 316.11 |
| 2004-04-01 | 321.35 |
| 2004-04-02 | 318.62 |
| 2004-04-05 | 315.59 |
| 2004-04-06 | 315.97 |
| 2004-04-07 | 320.50 |
| 2004-04-08 | 318.70 |
| 2004-04-09 | . |
| 2004-04-12 | 318.26 |
| 2004-04-13 | 312.83 |
| 2004-04-14 | 310.94 |
| 2004-04-15 | 312.00 |
| 2004-04-16 | 312.14 |
| 2004-04-19 | 310.27 |
| 2004-04-20 | 309.25 |
| 2004-04-21 | 303.57 |
| 2004-04-22 | 307.33 |
| 2004-04-23 | 312.40 |
| 2004-04-26 | 312.40 |
| 2004-04-27 | 317.21 |
| 2004-04-28 | 309.60 |
| 2004-04-29 | 304.64 |
| 2004-04-30 | 297.64 |
| 2004-05-03 | 301.34 |
| 2004-05-04 | 305.85 |
| 2004-05-05 | 307.51 |
| 2004-05-06 | 300.15 |
| 2004-05-07 | 295.48 |
| 2004-05-10 | 284.11 |
| 2004-05-11 | 289.23 |
| 2004-05-12 | 287.37 |
| 2004-05-13 | 287.52 |
| 2004-05-14 | 286.77 |
| 2004-05-17 | 284.65 |
| 2004-05-18 | 286.95 |
| 2004-05-19 | 295.76 |
| 2004-05-20 | 292.89 |
| 2004-05-21 | 296.45 |
| 2004-05-24 | 296.90 |
| 2004-05-25 | 300.05 |
| 2004-05-26 | 301.39 |
| 2004-05-27 | 309.72 |
| 2004-05-28 | 307.93 |
| 2004-05-31 | . |
| 2004-06-01 | 306.29 |
| 2004-06-02 | 312.72 |
| 2004-06-03 | 309.98 |
| 2004-06-04 | 312.52 |
| 2004-06-07 | 317.22 |
| 2004-06-08 | 316.91 |
| 2004-06-09 | 312.92 |
| 2004-06-10 | 313.86 |
| 2004-06-11 | . |
| 2004-06-14 | 307.72 |
| 2004-06-15 | 309.28 |
| 2004-06-16 | 307.41 |
| 2004-06-17 | 309.33 |
| 2004-06-18 | 311.77 |
| 2004-06-21 | 311.28 |
| 2004-06-22 | 311.03 |
| 2004-06-23 | 311.54 |
| 2004-06-24 | 313.71 |
| 2004-06-25 | 310.18 |
| 2004-06-28 | 314.38 |
| 2004-06-29 | 309.92 |
| 2004-06-30 | 312.71 |
| 2004-07-01 | 312.68 |
| 2004-07-02 | 316.25 |
| 2004-07-05 | . |
| 2004-07-06 | 310.99 |
| 2004-07-07 | 313.03 |
| 2004-07-08 | 314.78 |
| 2004-07-09 | 313.59 |
| 2004-07-12 | 313.64 |
| 2004-07-13 | 311.35 |
| 2004-07-14 | 312.72 |
| 2004-07-15 | 309.25 |
| 2004-07-16 | 312.82 |
| 2004-07-19 | 309.80 |
| 2004-07-20 | 305.23 |
| 2004-07-21 | 305.02 |
| 2004-07-22 | 301.97 |
| 2004-07-23 | 297.55 |
| 2004-07-26 | 295.40 |
| 2004-07-27 | 294.90 |
| 2004-07-28 | 298.16 |
| 2004-07-29 | 303.49 |
| 2004-07-30 | 304.47 |
| 2004-08-02 | 306.72 |
| 2004-08-03 | 309.84 |
| 2004-08-04 | 307.01 |
| 2004-08-05 | 309.65 |
| 2004-08-06 | 306.62 |
| 2004-08-09 | 303.01 |
| 2004-08-10 | 304.48 |
| 2004-08-11 | 300.72 |
| 2004-08-12 | 299.39 |
| 2004-08-13 | 305.60 |
| 2004-08-16 | 307.77 |
| 2004-08-17 | 306.74 |
| 2004-08-18 | 305.40 |
| 2004-08-19 | 310.86 |
| 2004-08-20 | 308.36 |
| 2004-08-23 | 310.21 |
| 2004-08-24 | 309.07 |
| 2004-08-25 | 308.10 |
| 2004-08-26 | 310.30 |
| 2004-08-27 | 311.14 |
| 2004-08-30 | 309.64 |
| 2004-08-31 | 310.45 |
| 2004-09-01 | 312.84 |
| 2004-09-02 | 312.76 |
| 2004-09-03 | 311.99 |
| 2004-09-06 | . |
| 2004-09-07 | 316.98 |
| 2004-09-08 | 317.97 |
| 2004-09-09 | 317.92 |
| 2004-09-10 | 324.10 |
| 2004-09-13 | 324.07 |
| 2004-09-14 | 323.81 |
| 2004-09-15 | 320.95 |
| 2004-09-16 | 319.46 |
| 2004-09-17 | 320.28 |
| 2004-09-20 | 319.20 |
| 2004-09-21 | 323.02 |
| 2004-09-22 | 321.20 |
| 2004-09-23 | 319.52 |
| 2004-09-24 | 318.57 |
| 2004-09-27 | 317.03 |
| 2004-09-28 | 319.55 |
| 2004-09-29 | 322.14 |
| 2004-09-30 | 325.10 |
| 2004-10-01 | 329.74 |
| 2004-10-04 | 330.57 |
| 2004-10-05 | 329.92 |
| 2004-10-06 | 329.99 |
| 2004-10-07 | 330.57 |
| 2004-10-08 | 330.09 |
| 2004-10-11 | 327.84 |
| 2004-10-12 | 323.25 |
| 2004-10-13 | 325.60 |
| 2004-10-14 | 326.28 |
| 2004-10-15 | 325.47 |
| 2004-10-18 | 326.31 |
| 2004-10-19 | 331.55 |
| 2004-10-20 | 332.42 |
| 2004-10-21 | 332.47 |
| 2004-10-22 | 336.49 |
| 2004-10-25 | 336.81 |
| 2004-10-26 | 336.95 |
| 2004-10-27 | 341.51 |
| 2004-10-28 | 325.25 |
| 2004-10-29 | 323.97 |
| 2004-11-01 | 326.37 |
| 2004-11-02 | 326.27 |
| 2004-11-03 | 331.43 |
| 2004-11-04 | 331.84 |
| 2004-11-05 | 338.14 |
| 2004-11-08 | 340.75 |
| 2004-11-09 | 340.01 |
| 2004-11-10 | 342.72 |
| 2004-11-11 | 346.52 |
| 2004-11-12 | 348.67 |
| 2004-11-15 | 346.04 |
| 2004-11-16 | 343.41 |
| 2004-11-17 | 347.00 |
| 2004-11-18 | 346.00 |
| 2004-11-19 | 347.25 |
| 2004-11-22 | 343.55 |
| 2004-11-23 | 347.32 |
| 2004-11-24 | 348.57 |
| 2004-11-25 | . |
| 2004-11-26 | 352.79 |
| 2004-11-29 | 352.07 |
| 2004-11-30 | 350.68 |
| 2004-12-01 | 349.08 |
| 2004-12-02 | 348.55 |
| 2004-12-03 | 340.68 |
| 2004-12-06 | 341.45 |
| 2004-12-07 | 343.70 |
| 2004-12-08 | 339.42 |
| 2004-12-09 | 337.71 |
| 2004-12-10 | 338.03 |
| 2004-12-13 | 343.19 |
| 2004-12-14 | 342.67 |
| 2004-12-15 | 345.38 |
| 2004-12-16 | 341.81 |
| 2004-12-17 | 339.70 |
| 2004-12-20 | 345.69 |
| 2004-12-21 | 342.84 |
| 2004-12-22 | 345.42 |
| 2004-12-23 | 350.29 |
| 2004-12-24 | . |
| 2004-12-27 | 352.62 |
| 2004-12-28 | 351.74 |
| 2004-12-29 | 352.90 |
| 2004-12-30 | 353.16 |
| 2004-12-31 | 351.99 |
| 2005-01-03 | 354.22 |
| 2005-01-04 | 351.67 |
| 2005-01-05 | 349.96 |
| 2005-01-06 | 348.06 |
| 2005-01-07 | 346.06 |
| 2005-01-10 | 349.59 |
| 2005-01-11 | 349.50 |
| 2005-01-12 | 349.68 |
| 2005-01-13 | 350.74 |
| 2005-01-14 | 352.65 |
| 2005-01-17 | . |
| 2005-01-18 | 351.55 |
| 2005-01-19 | 353.31 |
| 2005-01-20 | 351.25 |
| 2005-01-21 | 351.33 |
| 2005-01-24 | 353.32 |
| 2005-01-25 | 350.67 |
| 2005-01-26 | 353.85 |
| 2005-01-27 | 353.97 |
#2005-01-28| 352.20
#2005-01-31| 353.97
#2005-02-01| 354.22
#2005-02-02| 359.63
#2005-02-03| 356.21
#2005-02-04| 360.43
#2005-02-07| 361.29
#2005-02-08| 359.29
#2005-02-09| 359.98
#2005-02-10| 360.22
#2005-02-11| 364.12
#2005-02-14| 366.26
#2005-02-15| 367.05
#2005-02-16| 368.36
#2005-02-17| 372.90
#2005-02-18| 376.65
#2005-02-21| .
#2005-02-22| 377.75
#2005-02-23| 374.98
#2005-02-24| 374.31
#2005-02-25| 378.85
#2005-02-28| 381.74
#2005-03-01| 382.22
#2005-03-02| 377.98
#2005-03-03| 379.27
#2005-03-04| 386.34
#2005-03-07| 383.29
#2005-03-08| 390.40
#2005-03-09| 387.31
#2005-03-10| 389.18
#2005-03-11| 392.78
#2005-03-14| 389.00
#2005-03-15| 387.73
#2005-03-16| 388.12
#2005-03-17| 386.01
#2005-03-18| 381.77
#2005-03-21| 383.68
#2005-03-22| 382.79
#2005-03-23| 375.56
#2005-03-24| 374.54
#2005-03-25| .
#2005-03-28| 372.32
#2005-03-29| 370.85
#2005-03-30| 372.41
#2005-03-31| 374.05
#2005-04-01| 373.72
#2005-04-04| 368.56
#2005-04-05| 371.96
#2005-04-06| 376.68
#2005-04-07| 379.77
#2005-04-08| 378.00
#2005-04-11| 380.85
#2005-04-12| 375.61
#2005-04-13| 380.86
#2005-04-14| 374.64
#2005-04-15| 371.69
#2005-04-18| 366.24
#2005-04-19| 367.75
#2005-04-20| 367.55
#2005-04-21| 367.99
#2005-04-22| 370.45
#2005-04-25| 366.61
#2005-04-26| 365.08
#2005-04-27| 358.01
#2005-04-28| 357.37
#2005-04-29| 359.23
#2005-05-02| 360.32
#2005-05-03| 357.85
#2005-05-04| 361.82
#2005-05-05| 359.87
#2005-05-06| 362.22
#2005-05-09| 363.21
#2005-05-10| 363.51
#2005-05-11| 360.61
#2005-05-12| 362.15
#2005-05-13| 357.91
#2005-05-16| 357.26
#2005-05-17| 357.74
#2005-05-18| 361.39
#2005-05-19| 361.04
#2005-05-20| 357.45
#2005-05-23| 359.69
#2005-05-24| 361.10
#2005-05-25| 362.79
#2005-05-26| 363.75
#2005-05-27| 366.79
#2005-05-30| .
#2005-05-31| 363.80
#2005-06-01| 366.79
#2005-06-02| 368.41
#2005-06-03| 366.11
#2005-06-06| 365.53
#2005-06-07| 368.97
#2005-06-08| 373.98
#2005-06-09| 368.09
#2005-06-10| 367.60
#2005-06-13| 368.50
#2005-06-14| 368.49
#2005-06-15| 369.84
#2005-06-16| 371.43
#2005-06-17| 373.02
#2005-06-20| 368.44
#2005-06-21| 371.81
#2005-06-22| 372.52
#2005-06-23| 371.53
#2005-06-24| 369.57
#2005-06-27| 365.28
#2005-06-28| 364.54
#2005-06-29| 367.99
#2005-06-30| 362.38
#2005-07-01| 358.35
#2005-07-04| .
#2005-07-05| 356.13
#2005-07-06| 361.90
#2005-07-07| 360.50
#2005-07-08| 363.93
#2005-07-11| 369.38
#2005-07-12| 373.70
#2005-07-13| 374.87
#2005-07-14| 376.69
#2005-07-15| 373.37
#2005-07-18| 373.90
#2005-07-19| 372.13
#2005-07-20| 370.61
#2005-07-21| 374.93
#2005-07-22| 375.68
#2005-07-25| 373.45
#2005-07-26| 374.29
#2005-07-27| 377.11
#2005-07-28| 381.80
#2005-07-29| 384.29
#2005-08-01| 389.08
#2005-08-02| 389.55
#2005-08-03| 396.71
#2005-08-04| 396.90
#2005-08-05| 393.40
#2005-08-08| 396.72
#2005-08-09| 398.38
#2005-08-10| 402.76
#2005-08-11| 402.69
#2005-08-12| 401.83
#2005-08-15| 399.40
#2005-08-16| 400.62
#2005-08-17| 395.56
#2005-08-18| 388.67
#2005-08-19| 391.38
#2005-08-22| 396.00
#2005-08-23| 391.18
#2005-08-24| 391.70
#2005-08-25| 391.70
#2005-08-26| 393.89
#2005-08-29| 391.34
#2005-08-30| 389.35
#2005-08-31| 394.92
#2005-09-01| 405.22
#2005-09-02| 407.71
#2005-09-05| .
#2005-09-06| 409.22
#2005-09-07| 408.55
#2005-09-08| 405.86
#2005-09-09| 406.33
#2005-09-12| 404.40
#2005-09-13| 400.62
#2005-09-14| 402.67
#2005-09-15| 400.53
#2005-09-16| 400.68
#2005-09-19| 396.78
#2005-09-20| 398.50
#2005-09-21| 396.96
#2005-09-22| 391.40
#2005-09-23| 389.53
#2005-09-26| 389.99
#2005-09-27| 389.22
#2005-09-28| 391.51
#2005-09-29| 392.10
#2005-09-30| 400.34
#2005-10-03| 397.89
#2005-10-04| 400.33
#2005-10-05| 398.67
#2005-10-06| 401.88
#2005-10-07| 397.13
#2005-10-10| 396.15
#2005-10-11| 395.86
#2005-10-12| 395.59
#2005-10-13| 385.36
#2005-10-14| 389.54
#2005-10-17| 387.81
#2005-10-18| 381.81
#2005-10-19| 374.69
#2005-10-20| 375.76
#2005-10-21| 374.21
#2005-10-24| 379.87
#2005-10-25| 383.66
#2005-10-26| 382.77
#2005-10-27| 379.45
#2005-10-28| 383.91
#2005-10-31| 388.10
#2005-11-01| 388.59
#2005-11-02| 393.06
#2005-11-03| 397.26
#2005-11-04| 393.62
#2005-11-07| 397.10
#2005-11-08| 395.35
#2005-11-09| 394.91
#2005-11-10| 401.97
#2005-11-11| 404.34
#2005-11-14| 403.52
#2005-11-15| 403.03
#2005-11-16| 399.90
#2005-11-17| 403.11
#2005-11-18| 407.66
#2005-11-21| 410.07
#2005-11-22| 414.32
#2005-11-23| 418.56
#2005-11-24| .
#2005-11-25| 418.23
#2005-11-28| 416.45
#2005-11-29| 414.85
#2005-11-30| 416.51
#2005-12-01| 421.39
#2005-12-02| 424.93
#2005-12-05| 425.83
#2005-12-06| 427.34
#2005-12-07| 424.98
#2005-12-08| 427.00
#2005-12-09| 429.66
#2005-12-12| 435.31
#2005-12-13| 434.70
#2005-12-14| 436.02
#2005-12-15| 430.65
#2005-12-16| 432.06
#2005-12-19| 432.33
#2005-12-20| 430.07
#2005-12-21| 432.29
#2005-12-22| 433.82
#2005-12-23| 432.49
#2005-12-26| .
#2005-12-27| 436.62
#2005-12-28| 442.02
#2005-12-29| 444.70
#2005-12-30| 441.53
#2006-01-02| .
#2006-01-03| 458.23
#2006-01-04| 471.38
#2006-01-05| 473.29
#2006-01-06| 477.73
#2006-01-09| 483.98
#2006-01-10| 479.74
#2006-01-11| 488.10
#2006-01-12| 485.47
#2006-01-13| 485.71
#2006-01-16| .
#2006-01-17| 482.59
#2006-01-18| 480.81
#2006-01-19| 486.45
#2006-01-20| 482.90
#2006-01-23| 488.20
#2006-01-24| 484.31
#2006-01-25| 488.34
#2006-01-26| 497.28
#2006-01-27| 497.50
#2006-01-30| 494.46
#2006-01-31| 495.94
#2006-02-01| 499.38
#2006-02-02| 499.06
#2006-02-03| 497.02
#2006-02-06| 496.43
#2006-02-07| 494.93
#2006-02-08| 492.39
#2006-02-09| 498.12
#2006-02-10| 495.69
#2006-02-13| 495.89
#2006-02-14| 494.46
#2006-02-15| 490.89
#2006-02-16| 499.37
#2006-02-17| 502.93
#2006-02-20| .
#2006-02-21| 510.83
#2006-02-22| 515.90
#2006-02-23| 520.23
#2006-02-24| 520.81
#2006-02-27| 531.41
#2006-02-28| 522.29
#2006-03-01| 531.34
#2006-03-02| 529.66
#2006-03-03| 531.68
#2006-03-06| 537.87
#2006-03-07| 522.11
#2006-03-08| 515.60
#2006-03-09| 519.49
#2006-03-10| 520.09
#2006-03-13| 530.47
#2006-03-14| 536.11
#2006-03-15| 534.52
#2006-03-16| 537.64
#2006-03-17| 541.82
#2006-03-20| 542.80
#2006-03-21| 536.48
#2006-03-22| 534.92
#2006-03-23| 528.99
#2006-03-24| 535.95
#2006-03-27| 534.19
#2006-03-28| 541.37
#2006-03-29| 538.57
#2006-03-30| 550.25
#2006-03-31| 546.88
#2006-04-03| 558.75
#2006-04-04| 564.96
#2006-04-05| 564.91
#2006-04-06| 563.74
#2006-04-07| 563.44
#2006-04-10| 559.60
#2006-04-11| 553.60
#2006-04-12| 552.25
#2006-04-13| 555.77
#2006-04-14| .
#2006-04-17| 565.86
#2006-04-18| 564.05
#2006-04-19| 574.68
#2006-04-20| 572.25
#2006-04-21| 583.41
#2006-04-24| 586.44
#2006-04-25| 593.03
#2006-04-26| 599.66
#2006-04-27| 600.30
#2006-04-28| 606.61
#2006-05-01| 610.22
#2006-05-02| 612.47
#2006-05-03| 607.63
#2006-05-04| 616.06
#2006-05-05| 627.13
#2006-05-08| 633.44
#2006-05-09| 638.74
#2006-05-10| 643.20
#2006-05-11| 651.14
#2006-05-12| 635.40
#2006-05-15| 613.91
#2006-05-16| 607.24
#2006-05-17| 581.80
#2006-05-18| 570.92
#2006-05-19| 570.17
#2006-05-22| 546.61
#2006-05-23| 572.91
#2006-05-24| 555.47
#2006-05-25| 555.47
#2006-05-26| 572.64
#2006-05-29| .
#2006-05-30| 572.53
#2006-05-31| 577.11
#2006-06-01| 575.21
#2006-06-02| 584.08
#2006-06-05| 585.17
#2006-06-06| 554.79
#2006-06-07| 548.83
#2006-06-08| 516.47
#2006-06-09| 530.35
#2006-06-12| 518.13
#2006-06-13| 502.63
#2006-06-14| 513.31
#2006-06-15| 535.62
#2006-06-16| 533.26
#2006-06-19| 535.11
#2006-06-20| 537.11
#2006-06-21| 542.09
#2006-06-22| 541.54
#2006-06-23| 543.02
#2006-06-26| 541.37
#2006-06-27| 540.67
#2006-06-28| 536.53
#2006-06-29| 545.80
#2006-06-30| 571.92
#2006-07-03| 576.70
#2006-07-04| .
#2006-07-05| 562.58
#2006-07-06| 567.12
#2006-07-07| 566.62
#2006-07-10| 567.67
#2006-07-11| 561.41
#2006-07-12| 560.90
#2006-07-13| 552.25
#2006-07-14| 539.45
#2006-07-17| 526.00
#2006-07-18| 516.67
#2006-07-19| 537.38
#2006-07-20| 544.60
#2006-07-21| 536.80
#2006-07-24| 540.19
#2006-07-25| 543.43
#2006-07-26| 548.46
#2006-07-27| 563.05
#2006-07-28| 567.28
#2006-07-31| 570.28
#2006-08-01| 568.23
#2006-08-02| 572.45
#2006-08-03| 560.83
#2006-08-04| 574.17
#2006-08-07| 565.20
#2006-08-08| 564.72
#2006-08-09| 573.42
#2006-08-10| 560.73
#2006-08-11| 559.86
#2006-08-14| 565.60
#2006-08-15| 572.93
#2006-08-16| 582.90
#2006-08-17| 585.37
#2006-08-18| 587.45
#2006-08-21| 590.98
#2006-08-22| 584.02
#2006-08-23| 582.02
#2006-08-24| 577.92
#2006-08-25| 576.56
#2006-08-28| 578.49
#2006-08-29| 583.17
#2006-08-30| 591.43
#2006-08-31| 588.15
#2006-09-01| 591.07
#2006-09-04| .
#2006-09-05| 600.45
#2006-09-06| 594.71
#2006-09-07| 582.95
#2006-09-08| 583.09
#2006-09-11| 581.21
#2006-09-12| 587.01
#2006-09-13| 589.94
#2006-09-14| 591.88
#2006-09-15| 588.15
#2006-09-18| 592.81
#2006-09-19| 592.70
#2006-09-20| 597.72
#2006-09-21| 596.81
#2006-09-22| 593.49
#2006-09-25| 588.05
#2006-09-26| 590.75
#2006-09-27| 593.77
#2006-09-28| 595.34
#2006-09-29| 594.20
#2006-10-02| 595.80
#2006-10-03| 594.07
#2006-10-04| 592.57
#2006-10-05| 601.83
#2006-10-06| 598.80
#2006-10-09| 602.58
#2006-10-10| 604.62
#2006-10-11| 604.54
#2006-10-12| 612.86
#2006-10-13| 608.74
#2006-10-16| 611.92
#2006-10-17| 609.04
#2006-10-18| 610.43
#2006-10-19| 618.25
#2006-10-20| 623.74
#2006-10-23| 621.81
#2006-10-24| 623.76
#2006-10-25| 632.19
#2006-10-26| 636.97
#2006-10-27| 647.78
#2006-10-30| 644.02
#2006-10-31| 645.00
#2006-11-01| 647.82
#2006-11-02| 637.94
#2006-11-03| 642.77
#2006-11-06| 650.59
#2006-11-07| 661.91
#2006-11-08| 654.43
#2006-11-09| 661.95
#2006-11-10| 665.51
#2006-11-13| 666.46
#2006-11-14| 671.02
#2006-11-15| 676.90
#2006-11-16| 677.50
#2006-11-17| 671.41
#2006-11-20| 674.23
#2006-11-21| 676.63
#2006-11-22| 687.50
#2006-11-23| .
#2006-11-24| 688.89
#2006-11-27| 677.24
#2006-11-28| 670.66
#2006-11-29| 688.03
#2006-11-30| 690.71
#2006-12-01| 696.06
#2006-12-04| 700.73
#2006-12-05| 703.93
#2006-12-06| 711.00
#2006-12-07| 717.14
#2006-12-08| 717.58
#2006-12-11| 716.66
#2006-12-12| 720.47
#2006-12-13| 717.76
#2006-12-14| 717.68
#2006-12-15| 718.23
#2006-12-18| 727.01
#2006-12-19| 723.96
#2006-12-20| 733.95
#2006-12-21| 732.69
#2006-12-22| 729.26
#2006-12-25| .
#2006-12-26| 728.18
#2006-12-27| 734.03
#2006-12-28| 732.59
#2006-12-29| 736.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 745.31
#2007-01-04| 731.37
#2007-01-05| 718.37
#2007-01-08| 725.33
#2007-01-09| 724.68
#2007-01-10| 719.80
#2007-01-11| 727.65
#2007-01-12| 739.78
#2007-01-15| .
#2007-01-16| 742.09
#2007-01-17| 750.12
#2007-01-18| 749.02
#2007-01-19| 742.86
#2007-01-22| 746.34
#2007-01-23| 751.98
#2007-01-24| 754.92
#2007-01-25| 755.98
#2007-01-26| 740.21
#2007-01-29| 744.72
#2007-01-30| 752.98
#2007-01-31| 756.48
#2007-02-01| 766.21
#2007-02-02| 772.64
#2007-02-05| 770.88
#2007-02-06| 776.28
#2007-02-07| 790.51
#2007-02-08| 778.56
#2007-02-09| 784.15
#2007-02-12| 772.88
#2007-02-13| 772.45
#2007-02-14| 791.50
#2007-02-15| 792.67
#2007-02-16| 781.65
#2007-02-19| .
#2007-02-20| 780.86
#2007-02-21| 776.83
#2007-02-22| 776.52
#2007-02-23| 776.94
#2007-02-26| 778.87
#2007-02-27| 745.22
#2007-02-28| 740.26
#2007-03-01| 731.97
#2007-03-02| 734.11
#2007-03-05| 716.77
#2007-03-06| 721.51
#2007-03-07| 734.90
#2007-03-08| 745.61
#2007-03-09| 742.78
#2007-03-12| 746.98
#2007-03-13| 741.87
#2007-03-14| 720.81
#2007-03-15| 733.04
#2007-03-16| 735.47
#2007-03-19| 748.41
#2007-03-20| 746.23
#2007-03-21| 756.49
#2007-03-22| 768.71
#2007-03-23| 765.03
#2007-03-26| 763.22
#2007-03-27| 758.47
#2007-03-28| 755.41
#2007-03-29| 756.91
#2007-03-30| 753.85
#2007-04-02| 763.72
#2007-04-03| 773.68
#2007-04-04| 780.68
#2007-04-05| 788.38
#2007-04-06| .
#2007-04-09| 781.07
#2007-04-10| 790.35
#2007-04-11| 788.77
#2007-04-12| 789.83
#2007-04-13| 795.09
#2007-04-16| 804.92
#2007-04-17| 805.52
#2007-04-18| 809.50
#2007-04-19| 810.14
#2007-04-20| 817.39
#2007-04-23| 822.35
#2007-04-24| 816.35
#2007-04-25| 831.80
#2007-04-26| 843.92
#2007-04-27| 848.89
#2007-04-30| 850.65
#2007-05-01| 845.32
#2007-05-02| 849.59
#2007-05-03| 848.65
#2007-05-04| 852.84
#2007-05-07| 858.64
#2007-05-08| 839.38
#2007-05-09| 848.08
#2007-05-10| 850.16
#2007-05-11| 852.44
#2007-05-14| 853.14
#2007-05-15| 859.47
#2007-05-16| 859.81
#2007-05-17| 854.20
#2007-05-18| 864.56
#2007-05-21| 862.12
#2007-05-22| 869.75
#2007-05-23| 882.65
#2007-05-24| 874.99
#2007-05-25| 874.39
#2007-05-28| .
#2007-05-29| 880.19
#2007-05-30| 874.46
#2007-05-31| 884.61
#2007-06-01| 892.69
#2007-06-04| 898.72
#2007-06-05| 897.73
#2007-06-06| 878.64
#2007-06-07| 866.54
#2007-06-08| 858.62
#2007-06-11| 872.07
#2007-06-12| 862.24
#2007-06-13| 858.10
#2007-06-14| 878.33
#2007-06-15| 886.39
#2007-06-18| 888.64
#2007-06-19| 888.17
#2007-06-20| 901.79
#2007-06-21| 892.20
#2007-06-22| 897.75
#2007-06-25| 894.02
#2007-06-26| 888.88
#2007-06-27| 881.20
#2007-06-28| 894.96
#2007-06-29| 905.23
#2007-07-02| 921.51
#2007-07-03| 927.74
#2007-07-04| .
#2007-07-05| 935.22
#2007-07-06| 938.60
#2007-07-09| 945.69
#2007-07-10| 947.25
#2007-07-11| 954.29
#2007-07-12| 964.21
#2007-07-13| 962.31
#2007-07-16| 964.64
#2007-07-17| 956.36
#2007-07-18| 943.74
#2007-07-19| 955.54
#2007-07-20| 945.43
#2007-07-23| 945.89
#2007-07-24| 935.98
#2007-07-25| 907.91
#2007-07-26| 895.94
#2007-07-27| 894.40
#2007-07-30| 909.51
#2007-07-31| 930.37
#2007-08-01| 932.23
#2007-08-02| 911.29
#2007-08-03| 910.76
#2007-08-06| 903.28
#2007-08-07| 902.92
#2007-08-08| 923.15
#2007-08-09| 905.08
#2007-08-10| 868.48
#2007-08-13| 880.02
#2007-08-14| 870.73
#2007-08-15| 857.70
#2007-08-16| 813.53
#2007-08-17| 830.12
#2007-08-20| 839.56
#2007-08-21| 842.13
#2007-08-22| 864.14
#2007-08-23| 869.27
#2007-08-24| 883.16
#2007-08-27| 889.70
#2007-08-28| 882.53
#2007-08-29| 889.64
#2007-08-30| 893.47
#2007-08-31| 911.50
#2007-09-03| .
#2007-09-04| 914.26
#2007-09-05| 896.60
#2007-09-06| 895.62
#2007-09-07| 876.06
#2007-09-10| 861.24
#2007-09-11| 874.65
#2007-09-12| 882.29
#2007-09-13| 888.08
#2007-09-14| 872.25
#2007-09-17| 860.93
#2007-09-18| 876.67
#2007-09-19| 905.12
#2007-09-20| 905.45
#2007-09-21| 911.53
#2007-09-24| 917.05
#2007-09-25| 911.01
#2007-09-26| 915.56
#2007-09-27| 918.97
#2007-09-28| 931.17
#2007-10-01| 949.81
#2007-10-02| 952.31
#2007-10-03| 959.81
#2007-10-04| 957.39
#2007-10-05| 964.57
#2007-10-08| 962.48
#2007-10-09| 966.46
#2007-10-10| 979.52
#2007-10-11| 991.57
#2007-10-12| 981.24
#2007-10-15| 986.51
#2007-10-16| 970.52
#2007-10-17| 982.10
#2007-10-18| 981.55
#2007-10-19| 970.24
#2007-10-22| 950.49
#2007-10-23| 971.80
#2007-10-24| 966.64
#2007-10-25| 996.74
#2007-10-26|1014.74
#2007-10-29|1024.62
#2007-10-30|1020.67
#2007-10-31|1030.64
#2007-11-01|1026.29
#2007-11-02|1027.59
#2007-11-05|1031.16
#2007-11-06|1060.23
#2007-11-07|1059.50
#2007-11-08|1046.45
#2007-11-09|1029.95
#2007-11-12|1005.70
#2007-11-13| 991.28
#2007-11-14|1007.70
#2007-11-15| 983.11
#2007-11-16| 967.49
#2007-11-19| 924.33
#2007-11-20| 951.10
#2007-11-21| 926.83
#2007-11-22| .
#2007-11-23| 939.52
#2007-11-26| 947.61
#2007-11-27| 932.44
#2007-11-28| 961.60
#2007-11-29| 971.58
#2007-11-30| 990.59
#2007-12-03| 977.66
#2007-12-04| 968.18
#2007-12-05| 980.47
#2007-12-06| 979.16
#2007-12-07| 989.05
#2007-12-10|1002.85
#2007-12-11|1006.05
#2007-12-12| 999.67
#2007-12-13| 959.98
#2007-12-14| 954.42
#2007-12-17| 923.80
#2007-12-18| 927.99
#2007-12-19| 918.68
#2007-12-20| 913.81
#2007-12-21| 936.42
#2007-12-24| 935.17
#2007-12-25| .
#2007-12-26| 941.31
#2007-12-27| 961.49
#2007-12-28| 974.88
#2007-12-31| 972.16
#2008-01-01| .
#2008-01-02| 984.51
#2008-01-03| 954.26
#2008-01-04| 927.31
#2008-01-07| 891.67
#2008-01-08| 907.11
#2008-01-09| 885.84
#2008-01-10| 871.94
#2008-01-11| 879.87
#2008-01-14| 903.48
#2008-01-15| 871.32
#2008-01-16| 837.87
#2008-01-17| 832.06
#2008-01-18| 825.79
#2008-01-21| .
#2008-01-22| 809.37
#2008-01-23| 799.49
#2008-01-24| 849.19
#2008-01-25| 858.32
#2008-01-28| 844.41
#2008-01-29| 867.08
#2008-01-30| 853.28
#2008-01-31| 859.08
#2008-02-01| 892.03
#2008-02-04| 892.98
#2008-02-05| 850.78
#2008-02-06| 857.47
#2008-02-07| 826.33
#2008-02-08| 824.63
#2008-02-11| 819.42
#2008-02-12| 859.36
#2008-02-13| 838.12
#2008-02-14| 847.74
#2008-02-15| 836.59
#2008-02-18| .
#2008-02-19| 854.58
#2008-02-20| 844.95
#2008-02-21| 861.77
#2008-02-22| 854.08
#2008-02-25| 868.92
#2008-02-26| 894.06
#2008-02-27| 915.41
#2008-02-28| 913.91
#2008-02-29| 911.14
#2008-03-03| 894.47
#2008-03-04| 891.68
#2008-03-05| 910.29
#2008-03-06| 917.82
#2008-03-07| 914.07
#2008-03-10| 895.93
#2008-03-11| 904.41
#2008-03-12| 926.61
#2008-03-13| 918.09
#2008-03-14| 912.57
#2008-03-17| 876.88
#2008-03-18| 902.03
#2008-03-19| 895.55
#2008-03-20| 870.36
#2008-03-21| .
#2008-03-24| 860.10
#2008-03-25| 905.72
#2008-03-26| 930.97
#2008-03-27| 949.01
#2008-03-28| 948.63
#2008-03-31| 957.39
#2008-04-01| 959.44
#2008-04-02| 960.86
#2008-04-03| 957.83
#2008-04-04| 974.56
#2008-04-07| 975.96
#2008-04-08| 963.89
#2008-04-09| 961.33
#2008-04-10| 957.96
#2008-04-11| 946.00
#2008-04-14| 937.28
#2008-04-15| 942.54
#2008-04-16| 968.62
#2008-04-17| 957.94
#2008-04-18| 970.77
#2008-04-21| 974.69
#2008-04-22| 977.38
#2008-04-23| 984.32
#2008-04-24| 998.77
#2008-04-25| 999.39
#2008-04-28|1012.74
#2008-04-29|1009.63
#2008-04-30|1009.68
#2008-05-01|1003.32
#2008-05-02|1008.61
#2008-05-05|1019.17
#2008-05-06|1011.87
#2008-05-07|1021.06
#2008-05-08|1032.65
#2008-05-09|1026.17
#2008-05-12|1024.70
#2008-05-13|1033.68
#2008-05-14|1041.40
#2008-05-15|1041.52
#2008-05-16|1050.82
#2008-05-19|1069.13
#2008-05-20|1051.44
#2008-05-21|1056.21
#2008-05-22|1059.94
#2008-05-23|1053.13
#2008-05-26| .
#2008-05-27|1038.68
#2008-05-28|1041.44
#2008-05-29|1042.64
#2008-05-30|1044.89
#2008-06-02|1042.56
#2008-06-03|1052.16
#2008-06-04|1047.58
#2008-06-05|1043.21
#2008-06-06|1040.16
#2008-06-09|1024.53
#2008-06-10| 991.74
#2008-06-11| 975.28
#2008-06-12| 977.81
#2008-06-13| 971.57
#2008-06-16| 986.47
#2008-06-17| 999.29
#2008-06-18| 983.23
#2008-06-19| 981.02
#2008-06-20| 982.64
#2008-06-23| 967.23
#2008-06-24| 952.99
#2008-06-25| 946.83
#2008-06-26| 934.77
#2008-06-27| 939.54
#2008-06-30| 933.92
#2008-07-01| 904.34
#2008-07-02| 896.90
#2008-07-03| 887.21
#2008-07-04| .
#2008-07-07| 892.72
#2008-07-08| 870.48
#2008-07-09| 889.26
#2008-07-10| 867.24
#2008-07-11| 853.21
#2008-07-14| 871.45
#2008-07-15| 863.06
#2008-07-16| 866.19
#2008-07-17| 892.81
#2008-07-18| 901.51
#2008-07-21| 907.53
#2008-07-22| 905.27
#2008-07-23| 920.94
#2008-07-24| 879.16
#2008-07-25| 865.24
#2008-07-28| 868.21
#2008-07-29| 858.64
#2008-07-30| 865.54
#2008-07-31| 865.09
#2008-08-01| 864.59
#2008-08-04| 835.08
#2008-08-05| 836.42
#2008-08-06| 848.20
#2008-08-07| 858.57
#2008-08-08| 841.18
#2008-08-11| 843.79
#2008-08-12| 829.44
#2008-08-13| 810.96
#2008-08-14| 816.35
#2008-08-15| 814.21
#2008-08-18| 814.83
#2008-08-19| 801.02
#2008-08-20| 793.45
#2008-08-21| 795.91
#2008-08-22| 800.74
#2008-08-25| 793.77
#2008-08-26| 797.72
#2008-08-27| 807.99
#2008-08-28| 826.96
#2008-08-29| 834.75
#2008-09-01| .
#2008-09-02| 845.79
#2008-09-03| 833.60
#2008-09-04| 803.77
#2008-09-05| 780.61
#2008-09-08| 786.22
#2008-09-09| 767.67
#2008-09-10| 754.32
#2008-09-11| 740.89
#2008-09-12| 758.47
#2008-09-15| 756.74
#2008-09-16| 746.59
#2008-09-17| 735.00
#2008-09-18| 739.45
#2008-09-19| 802.02
#2008-09-22| 789.70
#2008-09-23| 777.16
#2008-09-24| 758.02
#2008-09-25| 761.64
#2008-09-26| 740.35
#2008-09-29| 691.22
#2008-09-30| 692.64
#2008-10-01| 685.36
#2008-10-02| 660.53
#2008-10-03| 666.09
#2008-10-06| 609.41
#2008-10-07| 595.83
#2008-10-08| 574.58
#2008-10-09| 573.19
#2008-10-10| 542.02
#2008-10-13| 606.09
#2008-10-14| 622.41
#2008-10-15| 568.77
#2008-10-16| 537.95
#2008-10-17| 549.26
#2008-10-20| 558.70
#2008-10-21| 567.59
#2008-10-22| 531.42
#2008-10-23| 476.34
#2008-10-24| 455.23
#2008-10-27| 430.26
#2008-10-28| 433.61
#2008-10-29| 493.81
#2008-10-30| 498.40
#2008-10-31| 501.71
#2008-11-03| 512.45
#2008-11-04| 544.45
#2008-11-05| 529.43
#2008-11-06| 476.61
#2008-11-07| 477.30
#2008-11-10| 500.69
#2008-11-11| 464.05
#2008-11-12| 436.80
#2008-11-13| 433.53
#2008-11-14| 438.94
#2008-11-17| 429.56
#2008-11-18| 417.95
#2008-11-19| 398.67
#2008-11-20| 382.58
#2008-11-21| 381.49
#2008-11-24| 421.41
#2008-11-25| 446.31
#2008-11-26| 447.95
#2008-11-27| .
#2008-11-28| 466.97
#2008-12-01| 435.35
#2008-12-02| 443.98
#2008-12-03| 440.66
#2008-12-04| 446.13
#2008-12-05| 423.61
#2008-12-08| 464.49
#2008-12-09| 482.00
#2008-12-10| 488.94
#2008-12-11| 491.54
#2008-12-12| 486.85
#2008-12-15| 494.32
#2008-12-16| 503.23
#2008-12-17| 536.11
#2008-12-18| 546.62
#2008-12-19| 513.17
#2008-12-22| 504.12
#2008-12-23| 509.99
#2008-12-24| 515.02
#2008-12-25| .
#2008-12-26| 517.18
#2008-12-29| 540.99
#2008-12-30| 542.49
#2008-12-31| 536.34
#2009-01-01| .
#2009-01-02| 533.01
#2009-01-05| 546.57
#2009-01-06| 549.80
#2009-01-07| 550.29
#2009-01-08| 541.62
#2009-01-09| 531.54
#2009-01-12| 512.12
#2009-01-13| 491.44
#2009-01-14| 468.29
#2009-01-15| 464.86
#2009-01-16| 476.37
#2009-01-19| .
#2009-01-20| 451.43
#2009-01-21| 457.47
#2009-01-22| 460.35
#2009-01-23| 444.75
#2009-01-26| 459.21
#2009-01-27| 463.28
#2009-01-28| 488.25
#2009-01-29| 479.38
#2009-01-30| 473.61
#2009-02-02| 452.00
#2009-02-03| 468.64
#2009-02-04| 485.11
#2009-02-05| 480.54
#2009-02-06| 500.72
#2009-02-09| 514.66
#2009-02-10| 497.47
#2009-02-11| 486.01
#2009-02-12| 475.64
#2009-02-13| 487.51
#2009-02-16| .
#2009-02-17| 453.37
#2009-02-18| 447.14
#2009-02-19| 448.33
#2009-02-20| 424.59
#2009-02-23| 421.70
#2009-02-24| 419.27
#2009-02-25| 421.20
#2009-02-26| 430.03
#2009-02-27| 430.36
#2009-03-02| 400.51
#2009-03-03| 396.47
#2009-03-04| 414.96
#2009-03-05| 401.85
#2009-03-06| 406.00
#2009-03-09| 401.78
#2009-03-10| 431.29
#2009-03-11| 443.46
#2009-03-12| 434.76
#2009-03-13| 439.03
#2009-03-16| 453.20
#2009-03-17| 449.20
#2009-03-18| 445.99
#2009-03-19| 468.84
#2009-03-20| 466.37
#2009-03-23| 476.91
#2009-03-24| 476.57
#2009-03-25| 481.95
#2009-03-26| 488.02
#2009-03-27| 474.65
#2009-03-30| 455.15
#2009-03-31| 476.13
#2009-04-01| 482.53
#2009-04-02| 514.12
#2009-04-03| 518.10
#2009-04-06| 511.96
#2009-04-07| 496.68
#2009-04-08| 494.60
#2009-04-09| 509.59
#2009-04-10| .
#2009-04-13| 515.65
#2009-04-14| 523.97
#2009-04-15| 520.56
#2009-04-16| 528.31
#2009-04-17| 531.44
#2009-04-20| 510.94
#2009-04-21| 510.78
#2009-04-22| 539.54
#2009-04-23| 524.09
#2009-04-24| 544.73
#2009-04-27| 539.43
#2009-04-28| 519.57
#2009-04-29| 533.46
#2009-04-30| 540.87
#2009-05-01| 541.78
#2009-05-04| 568.35
#2009-05-05| 576.08
#2009-05-06| 578.62
#2009-05-07| 578.51
#2009-05-08| 586.30
#2009-05-11| 584.60
#2009-05-12| 574.98
#2009-05-13| 548.99
#2009-05-14| 555.36
#2009-05-15| 565.75
#2009-05-18| 570.54
#2009-05-19| 593.26
#2009-05-20| 606.51
#2009-05-21| 603.76
#2009-05-22| 603.26
#2009-05-25| .
#2009-05-26| 601.04
#2009-05-27| 607.82
#2009-05-28| 596.51
#2009-05-29| 609.72
#2009-06-01| 606.67
#2009-06-02| 640.25
#2009-06-03| 625.43
#2009-06-04| 625.56
#2009-06-05| 621.57
#2009-06-08| 604.88
#2009-06-09| 613.62
#2009-06-10| 621.76
#2009-06-11| 633.55
#2009-06-12| 627.57
#2009-06-15| 610.98
#2009-06-16| 610.01
#2009-06-17| 589.93
#2009-06-18| 596.23
#2009-06-19| 601.29
#2009-06-22| 577.91
#2009-06-23| 581.16
#2009-06-24| 595.85
#2009-06-25| 586.37
#2009-06-26| 593.27
#2009-06-29| 606.59
#2009-06-30| 603.12
#2009-07-01| 614.60
#2009-07-02| 597.40
#2009-07-03| .
#2009-07-06| 580.96
#2009-07-07| 578.84
#2009-07-08| 564.56
#2009-07-09| 575.31
#2009-07-10| 568.54
#2009-07-13| 574.78
#2009-07-14| 580.21
#2009-07-15| 600.35
#2009-07-16| 602.60
#2009-07-17| 606.01
#2009-07-20| 617.99
#2009-07-21| 628.57
#2009-07-22| 629.68
#2009-07-23| 646.35
#2009-07-24| 648.50
#2009-07-27| 654.77
#2009-07-28| 651.09
#2009-07-29| 651.81
#2009-07-30| 669.01
#2009-07-31| 677.70
#2009-08-03| 701.35
#2009-08-04| 691.94
#2009-08-05| 685.31
#2009-08-06| 687.11
#2009-08-07| 684.33
#2009-08-10| 683.71
#2009-08-11| 671.21
#2009-08-12| 681.09
#2009-08-13| 695.19
#2009-08-14| 687.26
#2009-08-17| 668.21
#2009-08-18| 674.01
#2009-08-19| 681.11
#2009-08-20| 695.85
#2009-08-21| 716.59
#2009-08-24| 729.42
#2009-08-25| 736.02
#2009-08-26| 720.43
#2009-08-27| 714.77
#2009-08-28| 733.25
#2009-08-31| 722.60
#2009-09-01| 708.61
#2009-09-02| 698.99
#2009-09-03| 705.09
#2009-09-04| 704.44
#2009-09-07| .
#2009-09-08| 731.09
#2009-09-09| 751.07
#2009-09-10| 759.82
#2009-09-11| 766.52
#2009-09-14| 763.24
#2009-09-15| 763.07
#2009-09-16| 777.05
#2009-09-17| 778.54
#2009-09-18| 776.39
#2009-09-21| 764.25
#2009-09-22| 778.00
#2009-09-23| 783.19
#2009-09-24| 770.62
#2009-09-25| 756.57
#2009-09-28| 762.95
#2009-09-29| 756.45
#2009-09-30| 759.38
#2009-10-01| 741.00
#2009-10-02| 730.15
#2009-10-05| 734.78
#2009-10-06| 761.62
#2009-10-07| 750.69
#2009-10-08| 775.04
#2009-10-09| 776.52
#2009-10-12| 790.18
#2009-10-13| 780.89
#2009-10-14| 802.77
#2009-10-15| 805.56
#2009-10-16| 794.92
#2009-10-19| 802.31
#2009-10-20| 794.80
#2009-10-21| 794.66
#2009-10-22| 786.21
#2009-10-23| 787.90
#2009-10-26| 769.91
#2009-10-27| 761.94
#2009-10-28| 737.18
#2009-10-29| 743.21
#2009-10-30| 723.88
#2009-11-02| 731.37
#2009-11-03| 718.51
#2009-11-04| 743.70
#2009-11-05| 748.69
#2009-11-06| 751.37
#2009-11-09| 767.67
#2009-11-10| 768.23
#2009-11-11| 772.87
#2009-11-12| 767.49
#2009-11-13| 765.67
#2009-11-16| 774.98
#2009-11-17| 757.41
#2009-11-18| 765.45
#2009-11-19| 740.74
#2009-11-20| 739.48
#2009-11-23| 761.56
#2009-11-24| 757.25
#2009-11-25| 764.01
#2009-11-26| .
#2009-11-27| 747.13
#2009-11-30| 740.31
#2009-12-01| 758.96
#2009-12-02| 765.29
#2009-12-03| 770.58
#2009-12-04| 766.22
#2009-12-07| 757.24
#2009-12-08| 745.62
#2009-12-09| 738.66
#2009-12-10| 741.06
#2009-12-11| 741.00
#2009-12-14| 751.25
#2009-12-15| 746.45
#2009-12-16| 755.08
#2009-12-17| 743.96
#2009-12-18| 740.84
#2009-12-21| 749.86
#2009-12-22| 753.78
#2009-12-23| 763.49
#2009-12-24| 763.97
#2009-12-25| .
#2009-12-28| 769.94
#2009-12-29| 776.15
#2009-12-30| 769.35
#2009-12-31| 774.75
#2010-01-01| .
#2010-01-04| 791.04
#2010-01-05| 794.48
#2010-01-06| 802.17
#2010-01-07| 805.91
#2010-01-08| 812.29
#2010-01-11| 823.14
#2010-01-12| 812.39
#2010-01-13| 806.66
#2010-01-14| 813.15
#2010-01-15| 810.30
#2010-01-18| .
#2010-01-19| 804.10
#2010-01-20| 782.50
#2010-01-21| 765.60
#2010-01-22| 762.59
#2010-01-25| 760.93
#2010-01-26| 759.15
#2010-01-27| 755.20
#2010-01-28| 741.21
#2010-01-29| 750.78
#2010-02-01| 748.95
#2010-02-02| 761.23
#2010-02-03| 757.57
#2010-02-04| 733.97
#2010-02-05| 711.35
#2010-02-08| 716.84
#2010-02-09| 720.82
#2010-02-10| 717.36
#2010-02-11| 720.23
#2010-02-12| 712.34
#2010-02-15| .
#2010-02-16| 725.38
#2010-02-17| 735.61
#2010-02-18| 760.69
#2010-02-19| 756.88
#2010-02-22| 765.59
#2010-02-23| 757.29
#2010-02-24| 761.61
#2010-02-25| 753.87
#2010-02-26| 767.69
#2010-03-01| 769.11
#2010-03-02| 781.47
#2010-03-03| 797.08
#2010-03-04| 795.07
#2010-03-05| 804.24
#2010-03-08| 812.37
#2010-03-09| 806.55
#2010-03-10| 812.61
#2010-03-11| 804.54
#2010-03-12| 815.50
#2010-03-15| 806.33
#2010-03-16| 821.67
#2010-03-17| 834.01
#2010-03-18| 830.17
#2010-03-19| 825.65
#2010-03-22| 830.15
#2010-03-23| 840.74
#2010-03-24| 829.35
#2010-03-25| 835.14
#2010-03-26| 832.20
#2010-03-29| 833.11
#2010-03-30| 833.16
#2010-03-31| 847.70
#2010-04-01| 863.90
#2010-04-02| .
#2010-04-05| 852.70
#2010-04-06| 858.38
#2010-04-07| 850.15
#2010-04-08| 839.53
#2010-04-09| 855.22
#2010-04-12| 868.03
#2010-04-13| 863.17
#2010-04-14| 875.59
#2010-04-15| 873.42
#2010-04-16| 867.54
#2010-04-19| 859.93
#2010-04-20| 869.48
#2010-04-21| 867.55
#2010-04-22| 829.30
#2010-04-23| 846.63
#2010-04-26| 850.05
#2010-04-27| 824.36
#2010-04-28| 799.73
#2010-04-29| 813.88
#2010-04-30| 809.73
#2010-05-03| 807.09
#2010-05-04| 779.54
#2010-05-05| 759.58
#2010-05-06| 756.18
#2010-05-07| 728.50
#2010-05-10| 772.89
#2010-05-11| 767.99
#2010-05-12| 787.06
#2010-05-13| 782.26
#2010-05-14| 752.34
#2010-05-17| 734.86
#2010-05-18| 744.72
#2010-05-19| 710.06
#2010-05-20| 689.37
#2010-05-21| 699.24
#2010-05-24| 693.39
#2010-05-25| 673.10
#2010-05-26| 690.98
#2010-05-27| 714.56
#2010-05-28| 714.55
#2010-05-31| .
#2010-06-01| 713.37
#2010-06-02| 707.74
#2010-06-03| 719.27
#2010-06-04| 702.46
#2010-06-07| 695.54
#2010-06-08| 697.31
#2010-06-09| 717.27
#2010-06-10| 729.44
#2010-06-11| 731.56
#2010-06-14| 754.95
#2010-06-15| 764.57
#2010-06-16| 765.00
#2010-06-17| 772.99
#2010-06-18| 774.23
#2010-06-21| 793.78
#2010-06-22| 783.13
#2010-06-23| 769.09
#2010-06-24| 760.00
#2010-06-25| 760.76
#2010-06-28| 776.78
#2010-06-29| 745.47
#2010-06-30| 748.06
#2010-07-01| 743.39
#2010-07-02| 742.52
#2010-07-05| .
#2010-07-06| 761.54
#2010-07-07| 763.22
#2010-07-08| 778.44
#2010-07-09| 776.93
#2010-07-12| 773.42
#2010-07-13| 795.69
#2010-07-14| 798.01
#2010-07-15| 799.71
#2010-07-16| 785.08
#2010-07-19| 773.98
#2010-07-20| 773.16
#2010-07-21| 787.29
#2010-07-22| 814.56
#2010-07-23| 812.81
#2010-07-26| 825.90
#2010-07-27| 811.05
#2010-07-28| 816.45
#2010-07-29| 823.60
#2010-07-30| 816.91
#2010-08-02| 844.47
#2010-08-03| 843.27
#2010-08-04| 838.83
#2010-08-05| 843.50
#2010-08-06| 842.95
#2010-08-09| 839.57
#2010-08-10| 817.66
#2010-08-11| 791.07
#2010-08-12| 788.37
#2010-08-13| 788.98
#2010-08-16| 802.70
#2010-08-17| 814.53
#2010-08-18| 816.96
#2010-08-19| 808.36
#2010-08-20| 787.52
#2010-08-23| 786.83
#2010-08-24| 781.23
#2010-08-25| 770.27
#2010-08-26| 782.09
#2010-08-27| 788.22
#2010-08-30| 790.53
#2010-08-31| 796.42
#2010-09-01| 817.98
#2010-09-02| 824.45
#2010-09-03| 826.76
#2010-09-06| .
#2010-09-07| 826.50
#2010-09-08| 830.33
#2010-09-09| 837.44
#2010-09-10| 829.10
#2010-09-13| 839.65
#2010-09-14| 846.99
#2010-09-15| 841.56
#2010-09-16| 835.07
#2010-09-17| 842.09
#2010-09-20| 856.86
#2010-09-21| 860.86
#2010-09-22| 867.64
#2010-09-23| 863.06
#2010-09-24| 872.27
#2010-09-27| 869.55
#2010-09-28| 875.73
#2010-09-29| 878.75
#2010-09-30| 876.81
#2010-10-01| 877.56
#2010-10-04| 869.61
#2010-10-05| 884.13
#2010-10-06| 896.50
#2010-10-07| 893.64
#2010-10-08| 896.50
#2010-10-11| 901.97
#2010-10-12| 901.07
#2010-10-13| 916.66
#2010-10-14| 925.15
#2010-10-15| 915.03
#2010-10-18| 916.45
#2010-10-19| 899.70
#2010-10-20| 916.87
#2010-10-21| 925.99
#2010-10-22| 913.00
#2010-10-25| 920.61
#2010-10-26| 903.48
#2010-10-27| 890.33
#2010-10-28| 884.79
#2010-10-29| 880.44
#2010-11-01| 881.48
#2010-11-02| 898.14
#2010-11-03| 897.67
#2010-11-04| 929.29
#2010-11-05| 934.32
#2010-11-08| 925.63
#2010-11-09| 935.85
#2010-11-10| 916.06
#2010-11-11| 910.58
#2010-11-12| 903.39
#2010-11-15| 902.87
#2010-11-16| 881.65
#2010-11-17| 886.89
#2010-11-18| 896.65
#2010-11-19| 896.96
#2010-11-22| 896.53
#2010-11-23| 877.31
#2010-11-24| 889.37
#2010-11-25| .
#2010-11-26| 882.97
#2010-11-29| 876.32
#2010-11-30| 876.69
#2010-12-01| 884.83
#2010-12-02| 909.12
#2010-12-03| 927.45
#2010-12-06| 921.19
#2010-12-07| 936.59
#2010-12-08| 929.30
#2010-12-09| 928.58
#2010-12-10| 931.66
#2010-12-13| 946.97
#2010-12-14| 954.75
#2010-12-15| 957.56
#2010-12-16| 952.11
#2010-12-17| 954.34
#2010-12-20| 964.89
#2010-12-21| 980.22
#2010-12-22| 982.19
#2010-12-23| 974.44
#2010-12-24| .
#2010-12-27| 968.80
#2010-12-28| 978.31
#2010-12-29| 982.95
#2010-12-30| 985.27
#2010-12-31| 990.24
#2011-01-03|1002.46
#2011-01-04| 992.50
#2011-01-05| 964.10
#2011-01-06| 961.88
#2011-01-07| 959.44
#2011-01-10| 948.29
#2011-01-11| 966.13
#2011-01-12| 985.07
#2011-01-13| 987.25
#2011-01-14| 990.42
#2011-01-17| .
#2011-01-18| 995.20
#2011-01-19| 984.24
#2011-01-20| 959.65
#2011-01-21| 980.61
#2011-01-24| 984.43
#2011-01-25| 990.55
#2011-01-26|1003.53
#2011-01-27|1002.98
#2011-01-28| 998.31
#2011-01-31| 989.92
#2011-02-01| 996.05
#2011-02-02| 990.47
#2011-02-03| 983.29
#2011-02-04| 983.19
#2011-02-07| 994.32
#2011-02-08| 992.56
#2011-02-09| 994.56
#2011-02-10| 983.18
#2011-02-11| 986.38
#2011-02-14| 999.84
#2011-02-15|1001.28
#2011-02-16|1004.22
#2011-02-17|1001.48
#2011-02-18|1011.49
#2011-02-21| .
#2011-02-22|1006.58
#2011-02-23| 997.91
#2011-02-24|1002.23
#2011-02-25|1008.56
#2011-02-28|1024.07
#2011-03-01|1021.36
#2011-03-02|1023.50
#2011-03-03|1025.85
#2011-03-04|1032.21
#2011-03-07|1028.70
#2011-03-08|1022.70
#2011-03-09|1024.01
#2011-03-10|1001.55
#2011-03-11| 993.17
#2011-03-14| 987.46
#2011-03-15| 964.13
#2011-03-16| 959.44
#2011-03-17| 986.41
#2011-03-18| 998.22
#2011-03-21|1021.77
#2011-03-22|1017.58
#2011-03-23|1023.49
#2011-03-24|1037.64
#2011-03-25|1034.87
#2011-03-28|1034.29
#2011-03-29|1031.28
#2011-03-30|1037.06
#2011-03-31|1045.29
#2011-04-01|1053.55
#2011-04-04|1061.08
#2011-04-05|1052.82
#2011-04-06|1059.22
#2011-04-07|1055.72
#2011-04-08|1068.91
#2011-04-11|1062.32
#2011-04-12|1064.68
#2011-04-13|1076.27
#2011-04-14|1072.19
#2011-04-15|1072.15
#2011-04-18|1056.10
#2011-04-19|1062.32
#2011-04-20|1094.18
#2011-04-21|1116.58
#2011-04-22| .
#2011-04-25|1116.96
#2011-04-26|1127.72
#2011-04-27|1130.35
#2011-04-28|1161.55
#2011-04-29|1170.76
#2011-05-02|1171.87
#2011-05-03|1173.71
#2011-05-04|1161.20
#2011-05-05|1135.54
#2011-05-06|1144.54
#2011-05-09|1138.83
#2011-05-10|1149.45
#2011-05-11|1144.26
#2011-05-12|1137.69
#2011-05-13|1128.64
#2011-05-16|1136.16
#2011-05-17|1118.41
#2011-05-18|1127.78
#2011-05-19|1130.02
#2011-05-20|1129.19
#2011-05-23|1099.57
#2011-05-24|1113.09
#2011-05-25|1111.28
#2011-05-26|1117.86
#2011-05-27|1142.77
#2011-05-30| .
#2011-05-31|1159.67
#2011-06-01|1163.11
#2011-06-02|1159.80
#2011-06-03|1156.86
#2011-06-06|1146.90
#2011-06-07|1138.95
#2011-06-08|1116.69
#2011-06-09|1124.91
#2011-06-10|1106.12
#2011-06-13|1113.52
#2011-06-14|1114.76
#2011-06-15|1098.35
#2011-06-16|1078.32
#2011-06-17|1081.57
#2011-06-20|1072.10
#2011-06-21|1090.76
#2011-06-22|1096.45
#2011-06-23|1066.31
#2011-06-24|1069.64
#2011-06-27|1071.92
#2011-06-28|1079.99
#2011-06-29|1099.01
#2011-06-30|1109.48
#2011-07-01|1108.86
#2011-07-04| .
#2011-07-05|1116.74
#2011-07-06|1115.49
#2011-07-07|1122.81
#2011-07-08|1116.20
#2011-07-11|1089.48
#2011-07-12|1080.87
#2011-07-13|1109.86
#2011-07-14|1097.57
#2011-07-15|1077.07
#2011-07-18|1042.30
#2011-07-19|1053.46
#2011-07-20|1067.49
#2011-07-21|1071.00
#2011-07-22|1069.26
#2011-07-25|1077.60
#2011-07-26|1078.64
#2011-07-27|1057.44
#2011-07-28|1043.64
#2011-07-29|1048.95
#2011-08-01|1058.55
#2011-08-02|1019.87
#2011-08-03|1009.89
#2011-08-04| 952.22
#2011-08-05| 949.45
#2011-08-08| 896.51
#2011-08-09| 937.77
#2011-08-10| 917.28
#2011-08-11| 919.03
#2011-08-12| 948.92
#2011-08-15| 952.72
#2011-08-16| 933.57
#2011-08-17| 928.94
#2011-08-18| 875.30
#2011-08-19| 866.31
#2011-08-22| 867.24
#2011-08-23| 874.24
#2011-08-24| 897.36
#2011-08-25| 889.57
#2011-08-26| 879.44
#2011-08-29| 901.81
#2011-08-30| 912.27
#2011-08-31| 951.82
#2011-09-01| 951.51
#2011-09-02| 930.83
#2011-09-05| .
#2011-09-06| 836.44
#2011-09-07| 864.31
#2011-09-08| 854.66
#2011-09-09| 813.13
#2011-09-12| 792.69
#2011-09-13| 798.79
#2011-09-14| 812.75
#2011-09-15| 842.16
#2011-09-16| 842.49
#2011-09-19| 809.48
#2011-09-20| 823.78
#2011-09-21| 810.23
#2011-09-22| 764.21
#2011-09-23| 759.12
#2011-09-26| 767.70
#2011-09-27| 814.67
#2011-09-28| 803.70
#2011-09-29| 823.19
#2011-09-30| 785.14
#2011-10-03| 772.21
#2011-10-04| 757.94
#2011-10-05| 775.18
#2011-10-06| 802.09
#2011-10-07| 811.05
#2011-10-10| 837.98
#2011-10-11| 837.16
#2011-10-12| 865.42
#2011-10-13| 851.40
#2011-10-14| 861.84
#2011-10-17| 849.82
#2011-10-18| 845.07
#2011-10-19| 840.29
#2011-10-20| 830.62
#2011-10-21| 862.08
#2011-10-24| 882.16
#2011-10-25| 877.84
#2011-10-26| 874.85
#2011-10-27| 917.37
#2011-10-28| 919.66
#2011-10-31| 884.32
#2011-11-01| 835.65
#2011-11-02| 848.02
#2011-11-03| 868.57
#2011-11-04| 861.49
#2011-11-07| 853.46
#2011-11-08| 863.00
#2011-11-09| 832.69
#2011-11-10| 826.95
#2011-11-11| 852.75
#2011-11-14| 843.66
#2011-11-15| 833.88
#2011-11-16| 840.72
#2011-11-17| 830.18
#2011-11-18| 826.18
#2011-11-21| 800.08
#2011-11-22| 794.91
#2011-11-23| 777.58
#2011-11-24| .
#2011-11-25| 773.09
#2011-11-28| 808.74
#2011-11-29| 814.60
#2011-11-30| 855.55
#2011-12-01| 850.14
#2011-12-02| 854.10
#2011-12-05| 860.90
#2011-12-06| 848.59
#2011-12-07| 851.96
#2011-12-08| 833.04
#2011-12-09| 845.94
#2011-12-12| 822.09
#2011-12-13| 818.51
#2011-12-14| 792.23
#2011-12-15| 801.10
#2011-12-16| 805.67
#2011-12-19| 802.17
#2011-12-20| 827.99
#2011-12-21| 819.46
#2011-12-22| 827.22
#2011-12-23| 834.65
#2011-12-26| .
#2011-12-27| 835.41
#2011-12-28| 828.39
#2011-12-29| 829.15
#2011-12-30| 840.85
#2012-01-02| .
#2012-01-03| 873.26
#2012-01-04| 864.01
#2012-01-05| 853.59
#2012-01-06| 845.42
#2012-01-09| 850.21
#2012-01-10| 865.05
#2012-01-11| 863.17
#2012-01-12| 879.43
#2012-01-13| 872.57
#2012-01-16| .
#2012-01-17| 888.53
#2012-01-18| 900.85
#2012-01-19| 920.46
#2012-01-20| 915.18
#2012-01-23| 928.44
#2012-01-24| 912.55
#2012-01-25| 913.75
#2012-01-26| 934.02
#2012-01-27| 925.64
#2012-01-30| 911.57
#2012-01-31| 921.51
#2012-02-01| 946.56
#2012-02-02| 947.81
#2012-02-03| 956.29
#2012-02-06| 951.65
#2012-02-07| 953.96
#2012-02-08| 952.72
#2012-02-09| 957.38
#2012-02-10| 944.26
#2012-02-13| 949.97
#2012-02-14| 942.51
#2012-02-15| 945.17
#2012-02-16| 931.75
#2012-02-17| 947.99
#2012-02-20| .
#2012-02-21| 958.03
#2012-02-22| 951.03
#2012-02-23| 954.97
#2012-02-24| 967.14
#2012-02-27| 961.35
#2012-02-28| 962.55
#2012-02-29| 957.03
#2012-03-01| 962.95
#2012-03-02| 954.71
#2012-03-05| 951.25
#2012-03-06| 917.52
#2012-03-07| 932.67
#2012-03-08| 952.32
#2012-03-09| 950.83
#2012-03-12| 949.77
#2012-03-13| 962.00
#2012-03-14| 956.53
#2012-03-15| 969.83
#2012-03-16| 972.65
#2012-03-19| 975.84
#2012-03-20| 963.20
#2012-03-21| 958.03
#2012-03-22| 945.02
#2012-03-23| 953.16
#2012-03-26| 966.20
#2012-03-27| 962.63
#2012-03-28| 960.66
#2012-03-29| 953.69
#2012-03-30| 970.76
#2012-04-02| 976.17
#2012-04-03| 976.62
#2012-04-04| 942.90
#2012-04-05| 941.23
#2012-04-06| .
#2012-04-09| 939.84
#2012-04-10| 922.45
#2012-04-11| 929.40
#2012-04-12| 949.45
#2012-04-13| 931.31
#2012-04-16| 929.63
#2012-04-17| 954.32
#2012-04-18| 950.42
#2012-04-19| 952.25
#2012-04-20| 962.58
#2012-04-23| 933.12
#2012-04-24| 945.79
#2012-04-25| 945.48
#2012-04-26| 949.19
#2012-04-27| 953.21
#2012-04-30| 946.80
#2012-05-01| 946.52
#2012-05-02| 942.32
#2012-05-03| 935.90
#2012-05-04| 921.88
#2012-05-07| 922.60
#2012-05-08| 906.32
#2012-05-09| 897.18
#2012-05-10| 901.54
#2012-05-11| 901.65
#2012-05-14| 882.55
#2012-05-15| 878.39
#2012-05-16| 872.28
#2012-05-17| 866.43
#2012-05-18| 852.43
#2012-05-21| 865.59
#2012-05-22| 879.40
#2012-05-23| 859.12
#2012-05-24| 864.81
#2012-05-25| 860.77
#2012-05-28| .
#2012-05-29| 872.34
#2012-05-30| 852.18
#2012-05-31| 835.43
#2012-06-01| 821.10
#2012-06-04| 818.33
#2012-06-05| 819.65
#2012-06-06| 842.39
#2012-06-07| 856.87
#2012-06-08| 846.65
#2012-06-11| 847.14
#2012-06-12| 846.03
#2012-06-13| 842.86
#2012-06-14| 839.85
#2012-06-15| 844.10
#2012-06-18| 844.58
#2012-06-19| 859.92
#2012-06-20| 863.68
#2012-06-21| 851.93
#2012-06-22| 838.12
#2012-06-25| 818.37
#2012-06-26| 812.83
#2012-06-27| 821.95
#2012-06-28| 818.27
#2012-06-29| 857.23
#2012-07-02| 857.06
#2012-07-03| 873.35
#2012-07-04| .
#2012-07-05| 862.90
#2012-07-06| 847.50
#2012-07-09| 844.93
#2012-07-10| 845.93
#2012-07-11| 840.84
#2012-07-12| 828.14
#2012-07-13| 837.96
#2012-07-16| 841.12
#2012-07-17| 845.07
#2012-07-18| 852.15
#2012-07-19| 862.37
#2012-07-20| 853.59
#2012-07-23| 832.85
#2012-07-24| 832.43
#2012-07-25| 837.35
#2012-07-26| 871.72
#2012-07-27| 890.85
#2012-07-30| 890.67
#2012-07-31| 896.68
#2012-08-01| 894.87
#2012-08-02| 882.77
#2012-08-03| 913.58
#2012-08-06| 922.25
#2012-08-07| 924.76
#2012-08-08| 921.79
#2012-08-09| 919.47
#2012-08-10| 918.60
#2012-08-13| 915.75
#2012-08-14| 915.17
#2012-08-15| 910.85
#2012-08-16| 922.22
#2012-08-17| 919.06
#2012-08-20| 922.54
#2012-08-21| 928.92
#2012-08-22| 917.99
#2012-08-23| 923.70
#2012-08-24| 918.53
#2012-08-27| 920.90
#2012-08-28| 912.00
#2012-08-29| 910.94
#2012-08-30| 904.20
#2012-08-31| 916.82
#2012-09-03| .
#2012-09-04| 908.27
#2012-09-05| 908.82
#2012-09-06| 932.47
#2012-09-07| 956.03
#2012-09-10| 953.62
#2012-09-11| 960.61
#2012-09-12| 967.94
#2012-09-13| 966.43
#2012-09-14| 997.22
#2012-09-17| 990.48
#2012-09-18| 978.68
#2012-09-19| 984.91
#2012-09-20| 977.25
#2012-09-21| 983.14
#2012-09-24| 975.80
#2012-09-25| 972.73
#2012-09-26| 952.10
#2012-09-27| 959.31
#2012-09-28| 953.23
#2012-10-01| 972.47
#2012-10-02| 975.29
#2012-10-03| 971.59
#2012-10-04| 982.71
#2012-10-05| 995.65
#2012-10-08| 983.49
#2012-10-09| 970.72
#2012-10-10| 961.95
#2012-10-11| 974.20
#2012-10-12| 973.39
#2012-10-15| 973.49
#2012-10-16| 990.50
#2012-10-17|1004.61
#2012-10-18|1010.00
#2012-10-19| 998.79
#2012-10-22|1003.33
#2012-10-23| 973.41
#2012-10-24| 973.36
#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|1140.44
#2013-03-15|1160.27
#2013-03-18|1148.59
#2013-03-19|1138.42
#2013-03-20|1146.43
#2013-03-21|1132.56
#2013-03-22|1126.46
#2013-03-25|1124.16
#2013-03-26|1128.20
#2013-03-27|1116.92
#2013-03-28|1127.02
#2013-03-29| .
#2013-04-01|1125.95
#2013-04-02|1131.63
#2013-04-03|1128.66
#2013-04-04|1107.04
#2013-04-05|1100.29
#2013-04-08|1098.04
#2013-04-09|1096.99
#2013-04-10|1125.51
#2013-04-11|1136.30
#2013-04-12|1126.33
#2013-04-15|1112.73
#2013-04-16|1113.22
#2013-04-17|1079.36
#2013-04-18|1077.13
#2013-04-19|1079.35
#2013-04-22|1070.41
#2013-04-23|1092.82
#2013-04-24|1101.55
#2013-04-25|1116.78
#2013-04-26|1119.46
#2013-04-29|1135.66
#2013-04-30|1146.79
#2013-05-01|1148.15
#2013-05-02|1134.68
#2013-05-03|1146.50
#2013-05-06|1140.70
#2013-05-07|1147.06
#2013-05-08|1172.35
#2013-05-09|1165.87
#2013-05-10|1152.14
#2013-05-13|1146.59
#2013-05-14|1152.44
#2013-05-15|1147.35
#2013-05-16|1152.95
#2013-05-17|1140.39
#2013-05-20|1146.05
#2013-05-21|1154.07
#2013-05-22|1149.22
#2013-05-23|1132.48
#2013-05-24|1141.12
#2013-05-27|1133.97
#2013-05-28|1137.85
#2013-05-29|1137.05
#2013-05-30|1147.68
#2013-05-31|1131.99
#2013-06-03|1126.50
#2013-06-04|1134.52
#2013-06-05|1122.11
#2013-06-06|1120.80
#2013-06-07|1133.42
#2013-06-10|1133.12
#2013-06-11|1131.02
#2013-06-12|1131.20
#2013-06-13|1124.32
#2013-06-14|1130.37
#2013-06-17|1141.70
#2013-06-18|1151.64
#2013-06-19|1156.95
#2013-06-20|1107.96
#2013-06-21|1091.45
#2013-06-24|1065.71
#2013-06-25|1081.48
#2013-06-26|1092.94
#2013-06-27|1096.51
#2013-06-28|1098.37
#2013-07-01|1107.92
#2013-07-02|1105.74
#2013-07-03|1101.16
#2013-07-04|1113.82
#2013-07-05|1101.53
#2013-07-08|1110.90
#2013-07-09|1110.55
#2013-07-10|1116.42
#2013-07-11|1143.21
#2013-07-12|1146.72
#2013-07-15|1148.97
#2013-07-16|1155.33
#2013-07-17|1153.15
#2013-07-18|1154.40
#2013-07-19|1163.80
#2013-07-22|1166.61
#2013-07-23|1158.74
#2013-07-24|1160.43
#2013-07-25|1147.08
#2013-07-26|1149.48
#2013-07-29|1146.84
#2013-07-30|1150.62
#2013-07-31|1150.03
#2013-08-01|1144.30
#2013-08-02|1167.36
#2013-08-05|1166.54
#2013-08-06|1177.38
#2013-08-07|1174.61
#2013-08-08|1189.07
#2013-08-09|1195.18
#2013-08-12|1189.28
#2013-08-13|1177.38
#2013-08-14|1184.00
#2013-08-15|1173.38
#2013-08-16|1182.55
#2013-08-19|1174.83
#2013-08-20|1173.86
#2013-08-21|1164.90
#2013-08-22|1173.42
#2013-08-23|1184.60
#2013-08-26|1179.52
#2013-08-27|1164.00
#2013-08-28|1146.53
#2013-08-29|1134.85
#2013-08-30|1124.44
#2013-09-02|1136.14
#2013-09-03|1133.96
#2013-09-04|1145.93
#2013-09-05|1143.32
#2013-09-06|1161.41
#2013-09-09|1168.19
#2013-09-10|1186.44
#2013-09-11|1197.10
#2013-09-12|1197.73
#2013-09-13|1188.28
#2013-09-16|1207.45
#2013-09-17|1203.17
#2013-09-18|1208.58
#2013-09-19|1238.70
#2013-09-20|1232.48
#2013-09-23|1227.16
#2013-09-24|1229.08
#2013-09-25|1228.12
#2013-09-26|1226.19
#2013-09-27|1233.40
#2013-09-30|1226.90
#2013-10-01|1230.64
#2013-10-02|1224.68
#2013-10-03|1221.79
#2013-10-04|1213.30
#2013-10-07|1207.05
#2013-10-08|1206.35
#2013-10-09|1183.23
#2013-10-10|1202.39
#2013-10-11|1208.18
#2013-10-14|1209.12
#2013-10-15|1200.88
#2013-10-16|1192.42
#2013-10-17|1203.20
#2013-10-18|1220.37
#2013-10-21|1234.38
#2013-10-22|1255.48
#2013-10-23|1258.31
#2013-10-24|1279.82
#2013-10-25|1276.36
#2013-10-28|1273.90
#2013-10-29|1268.89
#2013-10-30|1283.31
#2013-10-31|1280.19
#2013-11-01|1260.38
#2013-11-04|1270.45
#2013-11-05|1262.11
#2013-11-06|1277.25
#2013-11-07|1267.07
#2013-11-08|1260.39
#2013-11-11|1268.69
#2013-11-12|1264.50
#2013-11-13|1251.80
#2013-11-14|1267.23
#2013-11-15|1269.00
#2013-11-18|1279.67
#2013-11-19|1268.67
#2013-11-20|1261.58
#2013-11-21|1255.39
#2013-11-22|1267.13
#2013-11-25|1270.39
#2013-11-26|1271.75
#2013-11-27|1278.16
#2013-11-28|1282.74
#2013-11-29|1284.01
#2013-12-02|1276.05
#2013-12-03|1255.02
#2013-12-04|1243.81
#2013-12-05|1252.79
#2013-12-06|1265.44
#2013-12-09|1272.56
#2013-12-10|1266.87
#2013-12-11|1264.96
#2013-12-12|1244.89
#2013-12-13|1244.08
#2013-12-16|1261.13
#2013-12-17|1255.27
#2013-12-18|1272.00
#2013-12-19|1279.51
#2013-12-20|1290.82
#2013-12-23|1305.57
#2013-12-24|1300.62
#2013-12-25|1300.62
#2013-12-26|1302.07
#2013-12-27|1327.55
#2013-12-30|1331.50
#2013-12-31|1327.08
#2014-01-01|1327.08
#2014-01-02|1310.28
#2014-01-03|1312.65
#2014-01-06|1305.14
#2014-01-07|1304.15
#2014-01-08|1307.40
#2014-01-09|1301.19
#2014-01-10|1321.42
#2014-01-13|1330.29
#2014-01-14|1331.81
#2014-01-15|1326.57
#2014-01-16|1329.84
#2014-01-17|1346.84
#2014-01-20|1346.87
#2014-01-21|1335.21
#2014-01-22|1323.88
#2014-01-23|1332.74
#2014-01-24|1303.67
#2014-01-27|1292.77
#2014-01-28|1306.66
#2014-01-29|1305.08
#2014-01-30|1293.08
#2014-01-31|1284.70
#2014-02-03|1268.11
#2014-02-04|1264.67
#2014-02-05|1273.88
#2014-02-06|1295.14
#2014-02-07|1309.02
#2014-02-10|1306.12
#2014-02-11|1326.73
#2014-02-12|1319.97
#2014-02-13|1317.70
#2014-02-14|1327.11
#2014-02-17|1329.59
#2014-02-18|1332.08
#2014-02-19|1342.11
#2014-02-20|1322.00
#2014-02-21|1328.43
#2014-02-24|1334.05
#2014-02-25|1339.25
#2014-02-26|1342.36
#2014-02-27|1339.59
#2014-02-28|1358.84
#2014-03-03|1332.58
#2014-03-04|1352.51
#2014-03-05|1356.06
#2014-03-06|1377.46
#2014-03-07|1366.63
#2014-03-10|1364.54
#2014-03-11|1363.48
#2014-03-12|1368.48
#2014-03-13|1353.18
#2014-03-14|1336.90
#2014-03-17|1352.37
#2014-03-18|1362.49
#2014-03-19|1357.42
#2014-03-20|1342.77
#2014-03-21|1351.25
#2014-03-24|1330.11
#2014-03-25|1335.21
#2014-03-26|1347.89
#2014-03-27|1348.23
#2014-03-28|1361.60
#2014-03-31|1377.29
#2014-04-01|1387.77
#2014-04-02|1388.93
#2014-04-03|1384.12
#2014-04-04|1396.57
#2014-04-07|1393.04
#2014-04-08|1389.91
#2014-04-09|1402.22
#2014-04-10|1400.16
#2014-04-11|1382.65
#2014-04-14|1364.36
#2014-04-15|1360.80
#2014-04-16|1370.02
#2014-04-17|1382.47
#2014-04-18|1378.62
#2014-04-21|1378.01
#2014-04-22|1395.00
#2014-04-23|1396.23
#2014-04-24|1400.54
#2014-04-25|1393.62
#2014-04-28|1396.62
#2014-04-29|1372.60
#2014-04-30|1373.30
#2014-05-01|1374.86
#2014-05-02|1378.47
#2014-05-05|1379.65
#2014-05-06|1380.11
#2014-05-07|1369.92
#2014-05-08|1369.63
#2014-05-09|1364.45
#2014-05-12|1382.73
#2014-05-13|1379.68
#2014-05-14|1379.80
#2014-05-15|1361.32
#2014-05-16|1352.74
#2014-05-19|1355.65
#2014-05-20|1359.60
#2014-05-21|1359.33
#2014-05-22|1368.94
#2014-05-23|1370.13
#2014-05-26|1380.98
#2014-05-27|1378.66
#2014-05-28|1378.64
#2014-05-29|1381.33
#2014-05-30|1379.35
#2014-06-02|1374.31
#2014-06-03|1366.54
#2014-06-04|1372.46
#2014-06-05|1381.88
#2014-06-06|1393.26
#2014-06-09|1387.52
#2014-06-10|1388.25
#2014-06-11|1380.37
#2014-06-12|1380.63
#2014-06-13|1371.84
#2014-06-16|1366.73
#2014-06-17|1362.43
#2014-06-18|1364.98
#2014-06-19|1376.50
#2014-06-20|1369.15
#2014-06-23|1361.58
#2014-06-24|1363.35
#2014-06-25|1353.99
#2014-06-26|1346.74
#2014-06-27|1356.20
#2014-06-30|1362.08
#2014-07-01|1363.71
#2014-07-02|1362.97
#2014-07-03|1367.56
#2014-07-04|1365.54
#2014-07-07|1359.02
#2014-07-08|1348.00
#2014-07-09|1348.50
#2014-07-10|1329.10
#2014-07-11|1325.64
#2014-07-14|1346.99
#2014-07-15|1339.33
#2014-07-16|1344.44
#2014-07-17|1335.34
#2014-07-18|1323.20
#2014-07-21|1320.69
#2014-07-22|1341.38
#2014-07-23|1349.97
#2014-07-24|1358.73
#2014-07-25|1347.01
#2014-07-28|1345.00
#2014-07-29|1337.38
#2014-07-30|1318.00
#2014-07-31|1303.19
#2014-08-01|1309.02
#2014-08-04|1286.96
#2014-08-05|1281.67
#2014-08-06|1268.55
#2014-08-07|1258.65
#2014-08-08|1260.23
#2014-08-11|1279.32
#2014-08-12|1272.50
#2014-08-13|1276.80
#2014-08-14|1285.00
#2014-08-15|1280.08
#2014-08-18|1289.94
#2014-08-19|1298.52
#2014-08-20|1292.63
#2014-08-21|1302.92
#2014-08-22|1296.69
#2014-08-25|1307.59
#2014-08-26|1313.63
#2014-08-27|1312.34
#2014-08-28|1303.07
#2014-08-29|1300.85
#2014-09-01|1296.53
#2014-09-02|1301.02
#2014-09-03|1313.33
#2014-09-04|1300.94
#2014-09-05|1297.77
#2014-09-08|1294.66
#2014-09-09|1293.33
#2014-09-10|1281.55
#2014-09-11|1280.27
#2014-09-12|1279.09
#2014-09-15|1272.16
#2014-09-16|1272.75
#2014-09-17|1275.46
#2014-09-18|1280.30
#2014-09-19|1276.52
#2014-09-22|1265.75
#2014-09-23|1264.03
#2014-09-24|1251.91
#2014-09-25|1240.34
#2014-09-26|1233.95
#2014-09-29|1227.46
#2014-09-30|1226.09
#2014-10-01|1213.19
#2014-10-02|1192.14
#2014-10-03|1182.71
#2014-10-06|1188.92
#2014-10-07|1174.24
#2014-10-08|1166.49
#2014-10-09|1165.15
#2014-10-10|1132.17
#2014-10-13|1138.81
#2014-10-14|1147.88
#2014-10-15|1128.80
#2014-10-16|1134.90
#2014-10-17|1154.79
#2014-10-20|1156.93
#2014-10-21|1174.02
#2014-10-22|1185.86
#2014-10-23|1195.58
#2014-10-24|1189.41
#2014-10-27|1189.22
#2014-10-28|1208.72
#2014-10-29|1214.02
#2014-10-30|1213.18
#2014-10-31|1221.66
#2014-11-03|1208.69
#2014-11-04|1209.35
#2014-11-05|1223.91
#2014-11-06|1228.17
#2014-11-07|1223.77
#2014-11-10|1238.61
#2014-11-11|1236.53
#2014-11-12|1234.81
#2014-11-13|1241.64
#2014-11-14|1235.88
#2014-11-17|1230.70
#2014-11-18|1245.63
#2014-11-19|1244.55
#2014-11-20|1246.84
#2014-11-21|1254.27
#2014-11-24|1260.20
#2014-11-25|1268.99
#2014-11-26|1270.34
#2014-11-27|1267.99
#2014-11-28|1256.83
#2014-12-01|1250.03
#2014-12-02|1241.93
#2014-12-03|1245.91
#2014-12-04|1250.60
#2014-12-05|1247.20
#2014-12-08|1225.94
#2014-12-09|1213.95
#2014-12-10|1202.70
#2014-12-11|1198.84
#2014-12-12|1189.25
#2014-12-15|1170.38
#2014-12-16|1194.79
#2014-12-17|1185.51
#2014-12-18|1199.57
#2014-12-19|1210.87
#2014-12-22|1215.08
#2014-12-23|1220.30
#2014-12-24|1221.48
#2014-12-25|1221.48
#2014-12-26|1219.38
#2014-12-29|1221.01
#2014-12-30|1211.54
#2014-12-31|1205.32
#2015-01-01|1205.32
#2015-01-02|1198.69
#2015-01-05|1169.68
#2015-01-06|1163.08
#2015-01-07|1152.52
#2015-01-08|1173.65
#2015-01-09|1174.25
#2015-01-12|1172.29
#2015-01-13|1174.52
#2015-01-14|1156.09
#2015-01-15|1182.06
#2015-01-16|1187.04
#2015-01-19|1184.64
#2015-01-20|1177.20
#2015-01-21|1184.19
#2015-01-22|1184.67
#2015-01-23|1190.58
#2015-01-26|1182.90
#2015-01-27|1175.53
#2015-01-28|1168.96
#2015-01-29|1162.48
#2015-01-30|1168.03
#2015-02-02|1172.35
#2015-02-03|1191.80
#2015-02-04|1201.01
#2015-02-05|1211.41
#2015-02-06|1212.63
#2015-02-09|1216.38
#2015-02-10|1222.23
#2015-02-11|1218.11
#2015-02-12|1233.59
#2015-02-13|1244.41
#2015-02-16|1252.98
#2015-02-17|1246.81
#2015-02-18|1253.87
#2015-02-19|1257.30
#2015-02-20|1266.30
#2015-02-23|1267.13
#2015-02-24|1271.17
#2015-02-25|1269.59
#2015-02-26|1269.43
#2015-02-27|1278.96
#2015-03-02|1271.16
#2015-03-03|1256.34
#2015-03-04|1253.25
#2015-03-05|1254.57
#2015-03-06|1246.76
#2015-03-09|1238.40
#2015-03-10|1219.05
#2015-03-11|1226.64
#2015-03-12|1227.52
#2015-03-13|1232.94
#2015-03-16|1234.83
#2015-03-17|1234.40
#2015-03-18|1255.22
#2015-03-19|1263.93
#2015-03-20|1296.03
#2015-03-23|1310.50
#2015-03-24|1318.46
#2015-03-25|1308.78
#2015-03-26|1289.97
#2015-03-27|1288.72
#2015-03-30|1294.62
#2015-03-31|1281.19
#2015-04-01|1291.57
#2015-04-02|1304.49
#2015-04-03|1313.75
#2015-04-06|1314.10
#2015-04-07|1316.11
#2015-04-08|1304.43
#2015-04-09|1309.06
#2015-04-10|1306.89
#2015-04-13|1310.85
#2015-04-14|1318.77
#2015-04-15|1317.16
#2015-04-16|1323.53
#2015-04-17|1311.92
#2015-04-20|1319.46
#2015-04-21|1326.94
#2015-04-22|1313.71
#2015-04-23|1320.81
#2015-04-24|1321.43
#2015-04-27|1330.83
#2015-04-28|1320.75
#2015-04-29|1324.83
#2015-04-30|1320.11
#2015-05-01|1327.76
#2015-05-04|1325.79
#2015-05-05|1327.73
#2015-05-06|1333.67
#2015-05-07|1314.13
#2015-05-08|1332.09
#2015-05-11|1331.68
#2015-05-12|1334.19
#2015-05-13|1345.69
#2015-05-14|1349.14
#2015-05-15|1357.92
#2015-05-18|1357.57
#2015-05-19|1340.13
#2015-05-20|1338.93
#2015-05-21|1346.73
#2015-05-22|1334.08
#2015-05-25|1331.89
#2015-05-26|1319.37
#2015-05-27|1328.81
#2015-05-28|1335.97
#2015-05-29|1321.57
#2015-06-01|1319.14
#2015-06-02|1333.79
#2015-06-03|1348.38
#2015-06-04|1359.25
#2015-06-05|1326.62
#2015-06-08|1332.42
#2015-06-09|1338.04
#2015-06-10|1357.67
#2015-06-11|1343.27
#2015-06-12|1346.98
#2015-06-15|1315.54
#2015-06-16|1326.33
#2015-06-17|1320.49
#2015-06-18|1317.24
#2015-06-19|1317.06
#2015-06-22|1339.00
#2015-06-23|1326.24
#2015-06-24|1314.24
#2015-06-25|1300.95
#2015-06-26|1302.27
#2015-06-29|1291.43
#2015-06-30|1267.57
#2015-07-01|1267.71
#2015-07-02|1265.18
#2015-07-03|1261.91
#2015-07-06|1245.83
#2015-07-07|1218.01
#2015-07-08|1226.08
#2015-07-09|1244.35
#2015-07-10|1274.55
#2015-07-13|1276.96
#2015-07-14|1292.51
#2015-07-15|1275.77
#2015-07-16|1292.22
#2015-07-17|1283.85
#2015-07-20|1284.11
#2015-07-21|1280.52
#2015-07-22|1259.60
#2015-07-23|1273.71
#2015-07-24|1257.38
#2015-07-27|1236.65
#2015-07-28|1236.85
#2015-07-29|1246.68
#2015-07-30|1245.20
#2015-07-31|1265.33
#2015-08-03|1257.83
#2015-08-04|1255.50
#2015-08-05|1258.63
#2015-08-06|1252.54
#2015-08-07|1249.87
#2015-08-10|1255.49
#2015-08-11|1246.17
#2015-08-12|1225.52
#2015-08-13|1226.32
#2015-08-14|1223.62
#2015-08-17|1227.30
#2015-08-18|1223.31
#2015-08-19|1209.73
#2015-08-20|1200.53
#2015-08-21|1181.26
#2015-08-24|1164.79
#2015-08-25|1183.33
#2015-08-26|1175.22
#2015-08-27|1185.03
#2015-08-28|1183.09
#2015-08-31|1181.55
#2015-09-01|1166.15
#2015-09-02|1156.23
#2015-09-03|1163.95
#2015-09-04|1138.88
#2015-09-07|1140.81
#2015-09-08|1155.18
#2015-09-09|1166.87
#2015-09-10|1155.94
#2015-09-11|1154.91
#2015-09-14|1151.14
#2015-09-15|1156.45
#2015-09-16|1171.09
#2015-09-17|1164.96
#2015-09-18|1150.90
#2015-09-21|1139.80
#2015-09-22|1104.80
#2015-09-23|1090.93
#2015-09-24|1072.26
#2015-09-25|1084.64
#2015-09-28|1070.99
#2015-09-29|1078.24
#2015-09-30|1090.63
#2015-10-01|1092.95
#2015-10-02|1104.50
#2015-10-05|1128.59
#2015-10-06|1146.78
#2015-10-07|1147.68
#2015-10-08|1159.50
#2015-10-09|1179.05
#2015-10-12|1169.61
#2015-10-13|1157.84
#2015-10-14|1157.02
#2015-10-15|1164.91
#2015-10-16|1161.46
#2015-10-19|1146.19
#2015-10-20|1153.75
#2015-10-21|1152.90
#2015-10-22|1151.44
#2015-10-23|1171.18
#2015-10-26|1165.57
#2015-10-27|1148.03
#2015-10-28|1158.99
#2015-10-29|1156.86
#2015-10-30|1166.50
#2015-11-02|1179.48
#2015-11-03|1177.56
#2015-11-04|1180.01
#2015-11-05|1165.77
#2015-11-06|1161.99
#2015-11-09|1156.97
#2015-11-10|1144.11
#2015-11-11|1157.34
#2015-11-12|1143.60
#2015-11-13|1126.42
#2015-11-16|1129.27
#2015-11-17|1145.52
#2015-11-18|1144.23
#2015-11-19|1150.50
#2015-11-20|1152.26
#2015-11-23|1140.99
#2015-11-24|1129.68
#2015-11-25|1142.62
#2015-11-26|1147.21
#2015-11-27|1142.45
#2015-11-30|1152.14
#2015-12-01|1144.84
#2015-12-02|1147.83
#2015-12-03|1161.21
#2015-12-04|1155.62
#2015-12-07|1160.80
#2015-12-08|1144.94
#2015-12-09|1147.35
#2015-12-10|1141.21
#2015-12-11|1132.32
#2015-12-14|1125.95
#2015-12-15|1135.17
#2015-12-16|1139.58
#2015-12-17|1132.32
#2015-12-18|1121.91
#2015-12-21|1119.62
#2015-12-22|1127.79
#2015-12-23|1144.58
#2015-12-24|1151.59
#2015-12-25|1151.59
#2015-12-28|1152.23
#2015-12-29|1157.98
#2015-12-30|1155.94
#2015-12-31|1143.53
#2016-01-01|1143.53
#2016-01-04|1107.74
#2016-01-05|1101.45
#2016-01-06|1089.38
#2016-01-07|1073.37
#2016-01-08|1063.30
#2016-01-11|1049.00
#2016-01-12|1063.75
#2016-01-13|1070.88
#2016-01-14|1060.42
#2016-01-15|1038.35
#2016-01-18|1028.95
#2016-01-19|1050.83
#2016-01-20|1022.38
#2016-01-21|1027.83
#2016-01-22|1057.06
#2016-01-25|1046.58
#2016-01-26|1058.69
#2016-01-27|1071.37
#2016-01-28|1069.35
#2016-01-29|1075.14
#2016-02-01|1080.62
#2016-02-02|1059.98
#2016-02-03|1068.47
#2016-02-04|1082.16
#2016-02-05|1089.71
#2016-02-08|1051.18
#2016-02-09|1045.42
#2016-02-10|1050.91
#2016-02-11|1026.17
#2016-02-12|1045.74
#2016-02-15|1069.23
#2016-02-16|1067.92
#2016-02-17|1089.92
#2016-02-18|1098.68
#2016-02-19|1095.22
#2016-02-22|1099.06
#2016-02-23|1092.76
#2016-02-24|1074.23
#2016-02-25|1093.55
#2016-02-26|1098.87
#2016-02-29|1105.88
#2016-03-01|1118.52
#2016-03-02|1115.12
#2016-03-03|1135.90
#2016-03-04|1143.66
#2016-03-07|1143.31
#2016-03-08|1138.51
#2016-03-09|1140.65
#2016-03-10|1135.11
#2016-03-11|1164.79
#2016-03-14|1166.45
#2016-03-15|1152.72
#2016-03-16|1155.93
#2016-03-17|1189.41
#2016-03-18|1188.77
#2016-03-21|1183.61
#2016-03-22|1182.87
#2016-03-23|1185.02
#2016-03-24|1167.20
#2016-03-25|1167.20
#2016-03-28|1171.58
#2016-03-29|1174.21
#2016-03-30|1217.65
#2016-03-31|1220.36
#2016-04-01|1209.30
#2016-04-04|1227.22
#2016-04-05|1217.68
#2016-04-06|1216.22
#2016-04-07|1213.41
#2016-04-08|1231.62
#2016-04-11|1235.34
#2016-04-12|1230.60
#2016-04-13|1240.02
#2016-04-14|1243.62
#2016-04-15|1243.56
#2016-04-18|1250.85
#2016-04-19|1268.80
#2016-04-20|1280.68
#2016-04-21|1259.89
#2016-04-22|1250.45
#2016-04-25|1246.61
#2016-04-26|1251.96
#2016-04-27|1258.64
#2016-04-28|1269.63
#2016-04-29|1276.37
#2016-05-02|1280.83
#2016-05-03|1263.09
#2016-05-04|1246.76
#2016-05-05|1232.97
#2016-05-06|1233.34
#2016-05-09|1228.57
#2016-05-10|1231.15
#2016-05-11|1240.46
#2016-05-12|1237.74
#2016-05-13|1225.28
#2016-05-16|1224.33
#2016-05-17|1236.20
#2016-05-18|1237.63
#2016-05-19|1221.99
#2016-05-20|1235.22
#2016-05-23|1240.91
#2016-05-24|1248.20
#2016-05-25|1248.02
#2016-05-26|1260.80
#2016-05-27|1256.19
#2016-05-30|1257.90
#2016-05-31|1249.97
#2016-06-01|1257.28
#2016-06-02|1255.91
#2016-06-03|1263.57
#2016-06-06|1281.14
#2016-06-07|1296.88
#2016-06-08|1296.40
#2016-06-09|1275.84
#2016-06-10|1254.23
#2016-06-13|1224.40
#2016-06-14|1205.22
#2016-06-15|1220.91
#2016-06-16|1198.24
#2016-06-17|1220.36
#2016-06-20|1263.05
#2016-06-21|1264.25
#2016-06-22|1269.64
#2016-06-23|1285.14
#2016-06-24|1209.37
#2016-06-27|1136.36
#2016-06-28|1156.64
#2016-06-29|1183.77
#2016-06-30|1201.07
#2016-07-01|1215.48
#2016-07-04|1207.78
#2016-07-05|1180.98
#2016-07-06|1164.43
#2016-07-07|1180.26
#2016-07-08|1193.55
#2016-07-11|1223.94
#2016-07-12|1226.64
#2016-07-13|1236.77
#2016-07-14|1248.35
#2016-07-15|1246.14
#2016-07-18|1245.87
#2016-07-19|1243.59
#2016-07-20|1251.03
#2016-07-21|1254.79
#2016-07-22|1255.89
#2016-07-25|1260.52
#2016-07-26|1262.84
#2016-07-27|1268.34
#2016-07-28|1275.12
#2016-07-29|1301.43
#2016-08-01|1300.96
#2016-08-02|1285.49
#2016-08-03|1276.62
#2016-08-04|1292.60
#2016-08-05|1302.54
#2016-08-08|1312.56
#2016-08-09|1330.55
#2016-08-10|1344.41
#2016-08-11|1364.31
#2016-08-12|1364.59
#2016-08-15|1365.63
#2016-08-16|1370.50
#2016-08-17|1361.59
#2016-08-18|1381.82
#2016-08-19|1368.97
#2016-08-22|1367.61
#2016-08-23|1377.57
#2016-08-24|1370.95
#2016-08-25|1366.92
#2016-08-26|1373.89
#2016-08-29|1354.20
#2016-08-30|1359.01
#2016-08-31|1349.20
#2016-09-01|1347.65
#2016-09-02|1365.78
#2016-09-05|1371.50
#2016-09-06|1382.33
#2016-09-07|1391.51
#2016-09-08|1389.81
#2016-09-09|1360.71
#2016-09-12|1349.02
#2016-09-13|1347.09
#2016-09-14|1350.75
#2016-09-15|1357.53
#2016-09-16|1335.47
#2016-09-19|1347.56
#2016-09-20|1350.44
#2016-09-21|1356.81
#2016-09-22|1393.50
#2016-09-23|1384.00
#2016-09-26|1374.55
#2016-09-27|1366.95
#2016-09-28|1375.04
#2016-09-29|1377.88
#2016-09-30|1378.05
#2016-10-03|1379.60
#2016-10-04|1384.16
#2016-10-05|1382.07
#2016-10-06|1379.05
#2016-10-07|1368.55
#2016-10-10|1371.79
#2016-10-11|1354.53
#2016-10-12|1346.19
#2016-10-13|1332.77
#2016-10-14|1350.64
#2016-10-17|1341.42
#2016-10-18|1349.57
#2016-10-19|1357.94
#2016-10-20|1349.56
#2016-10-21|1349.72
#2016-10-24|1347.46
#2016-10-25|1342.35
#2016-10-26|1342.80
#2016-10-27|1315.74
#2016-10-28|1307.55
#2016-10-31|1317.25
#2016-11-01|1320.90
#2016-11-02|1312.74
#2016-11-03|1304.83
#2016-11-04|1308.34
#2016-11-07|1322.73
#2016-11-08|1328.20
#2016-11-09|1337.93
#2016-11-10|1338.97
#2016-11-11|1321.26
#2016-11-14|1310.05
#2016-11-15|1311.13
#2016-11-16|1299.50
#2016-11-17|1309.02
#2016-11-18|1295.14
#2016-11-21|1295.38
#2016-11-22|1293.44
#2016-11-23|1284.05
#2016-11-24|1290.16
#2016-11-25|1295.05
#2016-11-28|1284.07
#2016-11-29|1287.56
#2016-11-30|1290.62
#2016-12-01|1293.35
#2016-12-02|1291.03
#2016-12-05|1304.94
#2016-12-06|1308.05
#2016-12-07|1311.82
#2016-12-08|1302.05
#2016-12-09|1300.47
#2016-12-12|1300.85
#2016-12-13|1314.83
#2016-12-14|1313.00
#2016-12-15|1292.13
#2016-12-16|1291.47
#2016-12-19|1299.88
#2016-12-20|1296.68
#2016-12-21|1302.28
#2016-12-22|1305.33
#2016-12-23|1308.74
#2016-12-26|1308.74
#2016-12-27|1310.01
#2016-12-28|1311.53
#2016-12-29|1317.58
#2016-12-30|1321.40
#2017-01-02|1321.40
#2017-01-03|1315.21
#2017-01-04|1324.14
#2017-01-05|1346.41
#2017-01-06|1344.39
#2017-01-09|1338.06
#2017-01-10|1348.10
#2017-01-11|1343.72
#2017-01-12|1359.10
#2017-01-13|1370.51
#2017-01-16|1357.16
#2017-01-17|1362.96
#2017-01-18|1364.34
#2017-01-19|1356.60
#2017-01-20|1365.76
#2017-01-23|1371.94
#2017-01-24|1385.83
#2017-01-25|1413.81
#2017-01-26|1413.52
#2017-01-27|1414.38
#2017-01-30|1405.26
#2017-01-31|1419.42
#2017-02-01|1416.84
#2017-02-02|1423.51
#2017-02-03|1426.62
#2017-02-06|1419.07
#2017-02-07|1417.86
#2017-02-08|1411.51
#2017-02-09|1414.71
#2017-02-10|1419.63
#2017-02-13|1424.07
#2017-02-14|1416.11
#2017-02-15|1424.58
#2017-02-16|1432.80
#2017-02-17|1422.09
#2017-02-20|1428.34
#2017-02-21|1427.55
#2017-02-22|1423.81
#2017-02-23|1427.66
#2017-02-24|1412.57
#2017-02-27|1423.35
#2017-02-28|1437.12
#2017-03-01|1440.58
#2017-03-02|1437.58
#2017-03-03|1431.44
#2017-03-06|1426.42
#2017-03-07|1430.56
#2017-03-08|1428.39
#2017-03-09|1420.04
#2017-03-10|1429.69
#2017-03-13|1439.03
#2017-03-14|1431.02
#2017-03-15|1437.98
#2017-03-16|1460.68
#2017-03-17|1466.63
#2017-03-20|1470.42
#2017-03-21|1462.15
#2017-03-22|1460.01
#2017-03-23|1473.31
#2017-03-24|1473.57
#2017-03-27|1471.75
#2017-03-28|1479.75
#2017-03-29|1464.00
#2017-03-30|1479.12
#2017-03-31|1471.84
#2017-04-03|1466.57
#2017-04-04|1471.47
#2017-04-05|1468.53
#2017-04-06|1470.59
#2017-04-07|1470.14
#2017-04-10|1469.77
#2017-04-11|1472.53
#2017-04-12|1482.39
#2017-04-13|1477.41
#2017-04-14|1477.41
#2017-04-17|1482.06
#2017-04-18|1469.03
#2017-04-19|1481.08
#2017-04-20|1501.05
#2017-04-21|1500.47
#2017-04-24|1531.79
#2017-04-25|1545.77
#2017-04-26|1552.41
#2017-04-27|1556.27
#2017-04-28|1556.53
#2017-05-01|1558.88
#2017-05-02|1576.20
#2017-05-03|1570.32
#2017-05-04|1578.75
#2017-05-05|1588.12
#2017-05-08|1572.93
#2017-05-09|1577.79
#2017-05-10|1572.00
#2017-05-11|1567.11
#2017-05-12|1577.24
#2017-05-15|1590.31
#2017-05-16|1608.20
#2017-05-17|1583.92
#2017-05-18|1577.73
#2017-05-19|1599.60
#2017-05-22|1617.85
#2017-05-23|1625.10
#2017-05-24|1615.74
#2017-05-25|1623.22
#2017-05-26|1621.72
#2017-05-29|1619.51
#2017-05-30|1615.92
#2017-05-31|1630.81
#2017-06-01|1632.96
#2017-06-02|1653.33
#2017-06-05|1652.04
#2017-06-06|1638.52
#2017-06-07|1633.07
#2017-06-08|1625.27
#2017-06-09|1630.00
#2017-06-12|1611.19
#2017-06-13|1625.40
#2017-06-14|1630.14
#2017-06-15|1607.11
#2017-06-16|1632.55
#2017-06-19|1644.26
#2017-06-20|1627.94
#2017-06-21|1633.00
#2017-06-22|1633.38
#2017-06-23|1638.85
#2017-06-26|1639.27
#2017-06-27|1638.20
#2017-06-28|1636.15
#2017-06-29|1614.71
#2017-06-30|1618.37
#2017-07-03|1627.07
#2017-07-04|1612.48
#2017-07-05|1618.75
#2017-07-06|1609.05
#2017-07-07|1607.10
#2017-07-10|1614.12
#2017-07-11|1604.82
#2017-07-12|1640.53
#2017-07-13|1629.73
#2017-07-14|1638.34
#2017-07-17|1645.09
#2017-07-18|1655.31
#2017-07-19|1660.83
#2017-07-20|1656.90
#2017-07-21|1635.05
#2017-07-24|1628.44
#2017-07-25|1628.72
#2017-07-26|1619.42
#2017-07-27|1618.97
#2017-07-28|1614.98
#2017-07-31|1631.89
#2017-08-01|1630.46
#2017-08-02|1641.91
#2017-08-03|1642.55
#2017-08-04|1645.25
#2017-08-07|1644.11
#2017-08-08|1639.90
#2017-08-09|1634.50
#2017-08-10|1615.04
#2017-08-11|1606.34
#2017-08-14|1618.69
#2017-08-15|1611.65
#2017-08-16|1618.54
#2017-08-17|1618.97
#2017-08-18|1606.41
#2017-08-21|1609.97
#2017-08-22|1617.42
#2017-08-23|1619.11
#2017-08-24|1613.85
#2017-08-25|1617.48
#2017-08-28|1610.22
#2017-08-29|1603.69
#2017-08-30|1596.47
#2017-08-31|1605.62
#2017-09-01|1615.54
#2017-09-04|1622.52
#2017-09-05|1624.01
#2017-09-06|1627.15
#2017-09-07|1639.43
#2017-09-08|1650.41
#2017-09-11|1662.36
#2017-09-12|1663.74
#2017-09-13|1660.63
#2017-09-14|1665.01
#2017-09-15|1667.42
#2017-09-18|1677.33
#2017-09-19|1680.16
#2017-09-20|1687.10
#2017-09-21|1674.91
#2017-09-22|1682.21
#2017-09-25|1667.72
#2017-09-26|1652.20
#2017-09-27|1646.14
#2017-09-28|1664.54
#2017-09-29|1678.18
#2017-10-02|1673.93
#2017-10-03|1681.10
#2017-10-04|1683.86
#2017-10-05|1677.33
#2017-10-06|1667.16
#2017-10-09|1671.75
#2017-10-10|1687.64
#2017-10-11|1689.02
#2017-10-12|1688.03
#2017-10-13|1694.21
#2017-10-16|1676.70
#2017-10-17|1664.15
#2017-10-18|1672.00
#2017-10-19|1680.12
#2017-10-20|1674.85
#2017-10-23|1678.08
#2017-10-24|1666.70
#2017-10-25|1664.57
#2017-10-26|1683.24
#2017-10-27|1678.14
#2017-10-30|1675.81
#2017-10-31|1691.29
#2017-11-01|1681.37
#2017-11-02|1684.75
#2017-11-03|1690.24
#2017-11-06|1680.65
#2017-11-07|1678.97
#2017-11-08|1682.70
#2017-11-09|1662.72
#2017-11-10|1656.02
#2017-11-13|1647.37
#2017-11-14|1649.33
#2017-11-15|1639.09
#2017-11-16|1649.15
#2017-11-17|1648.52
#2017-11-20|1668.87
#2017-11-21|1668.20
#2017-11-22|1667.39
#2017-11-23|1671.35
#2017-11-24|1682.51
#2017-11-27|1672.57
#2017-11-28|1678.25
#2017-11-29|1669.31
#2017-11-30|1678.58
#2017-12-01|1654.40
#2017-12-04|1674.59
#2017-12-05|1667.44
#2017-12-06|1662.59
#2017-12-07|1661.53
#2017-12-08|1670.19
#2017-12-11|1669.07
#2017-12-12|1665.86
#2017-12-13|1674.13
#2017-12-14|1672.89
#2017-12-15|1674.54
#2017-12-18|1702.14
#2017-12-19|1694.40
#2017-12-20|1698.44
#2017-12-21|1703.84
#2017-12-22|1701.28
#2017-12-25|1701.28
#2017-12-26|1701.62
#2017-12-27|1716.85
#2017-12-28|1726.69
#2017-12-29|1727.56
#2018-01-01|1727.56
#2018-01-02|1731.65
#2018-01-03|1749.16
#2018-01-04|1774.49
#2018-01-05|1790.16
#2018-01-08|1791.30
#2018-01-09|1795.43
#2018-01-10|1793.71
#2018-01-11|1801.43
#2018-01-12|1814.52
#2018-01-15|1826.37
#2018-01-16|1825.19
#2018-01-17|1823.39
#2018-01-18|1837.44
#2018-01-19|1851.42
#2018-01-22|1852.97
#2018-01-23|1854.70
#2018-01-24|1864.98
#2018-01-25|1874.31
#2018-01-26|1874.83
#2018-01-29|1858.46
#2018-01-30|1846.82
#2018-01-31|1845.34
#2018-02-01|1848.84
#2018-02-02|1816.21
#2018-02-05|1773.10
#2018-02-06|1724.20
#2018-02-07|1745.11
#2018-02-08|1687.57
#2018-02-09|1667.63
#2018-02-12|1693.36
#2018-02-13|1690.44
#2018-02-14|1716.12
#2018-02-15|1753.43
#2018-02-16|1767.65
#2018-02-19|1742.87
#2018-02-20|1755.11
#2018-02-21|1755.84
#2018-02-22|1751.33
#2018-02-23|1746.33
#2018-02-26|1753.58
#2018-02-27|1747.97
#2018-02-28|1719.88
#2018-03-01|1680.33
#2018-03-02|1648.48
#2018-03-05|1679.80
#2018-03-06|1680.44
#2018-03-07|1676.43
#2018-03-08|1684.54
#2018-03-09|1694.18
#2018-03-12|1693.13
#2018-03-13|1685.14
#2018-03-14|1677.95
#2018-03-15|1684.87
#2018-03-16|1672.79
#2018-03-19|1665.22
#2018-03-20|1662.50
#2018-03-21|1657.79
#2018-03-22|1633.59
#2018-03-23|1624.75
#2018-03-26|1614.47
#2018-03-27|1634.93
#2018-03-28|1630.25
#2018-03-29|1630.92
#2018-03-30|1630.92
#2018-04-02|1635.44
#2018-04-03|1606.70
#2018-04-04|1585.16
#2018-04-05|1621.56
#2018-04-06|1609.93
#2018-04-09|1616.15
#2018-04-10|1630.50
#2018-04-11|1613.91
#2018-04-12|1619.06
#2018-04-13|1627.01
#2018-04-16|1631.35
#2018-04-17|1641.87
#2018-04-18|1653.10
#2018-04-19|1671.93
#2018-04-20|1664.75
#2018-04-23|1665.55
#2018-04-24|1648.46
#2018-04-25|1617.48
#2018-04-26|1626.95
#2018-04-27|1623.48
#2018-04-30|1626.58
#2018-05-01|1616.78
#2018-05-02|1628.25
#2018-05-03|1621.03
#2018-05-04|1626.64
#2018-05-07|1644.73
#2018-05-08|1637.71
#2018-05-09|1638.05
#2018-05-10|1638.62
#2018-05-11|1664.67
#2018-05-14|1661.15
#2018-05-15|1651.75
#2018-05-16|1652.87
#2018-05-17|1659.40
#2018-05-18|1667.26
#2018-05-21|1668.18
#2018-05-22|1689.69
#2018-05-23|1655.10
#2018-05-24|1649.52
#2018-05-25|1648.03
#2018-05-28|1644.90
#2018-05-29|1621.36
#2018-05-30|1618.98
#2018-05-31|1617.06
#2018-06-01|1640.83
#2018-06-04|1644.47
#2018-06-05|1640.18
#2018-06-06|1656.96
#2018-06-07|1663.56
#2018-06-08|1656.05
#2018-06-11|1670.92
#2018-06-12|1679.76
#2018-06-13|1678.76
#2018-06-14|1679.05
#2018-06-15|1652.77
#2018-06-18|1635.78
#2018-06-19|1600.73
#2018-06-20|1607.34
#2018-06-21|1587.01
#2018-06-22|1607.94
#2018-06-25|1573.82
#2018-06-26|1572.80
#2018-06-27|1579.75
#2018-06-28|1554.12
#2018-06-29|1586.28
#2018-07-02|1558.46
#2018-07-03|1571.13
#2018-07-04|1553.34
#2018-07-05|1561.17
#2018-07-06|1567.88
#2018-07-09|1588.10
#2018-07-10|1594.84
#2018-07-11|1577.13
#2018-07-12|1576.37
#2018-07-13|1579.21
#2018-07-16|1587.93
#2018-07-17|1591.83
#2018-07-18|1596.41
#2018-07-19|1593.38
#2018-07-20|1601.10
#2018-07-23|1599.97
#2018-07-24|1610.66
#2018-07-25|1604.37
#2018-07-26|1624.74
#2018-07-27|1633.92
#2018-07-30|1639.81
#2018-07-31|1640.58
#2018-08-01|1635.95
#2018-08-02|1619.27
#2018-08-03|1629.14
#2018-08-06|1629.59
#2018-08-07|1642.46
#2018-08-08|1642.54
#2018-08-09|1642.57
#2018-08-10|1617.14
#2018-08-13|1608.55
#2018-08-14|1604.18
#2018-08-15|1576.60
#2018-08-16|1593.83
#2018-08-17|1591.83
#2018-08-20|1608.17
#2018-08-21|1627.47
#2018-08-22|1636.74
#2018-08-23|1642.04
#2018-08-24|1644.55
#2018-08-27|1665.05
#2018-08-28|1674.44
#2018-08-29|1682.99
#2018-08-30|1679.17
#2018-08-31|1669.24
#2018-09-03|1665.52
#2018-09-04|1644.12
#2018-09-05|1628.54
#2018-09-06|1627.17
#2018-09-07|1624.73
#2018-09-10|1631.68
#2018-09-11|1629.89
#2018-09-12|1641.54
#2018-09-13|1650.11
#2018-09-14|1660.72
#2018-09-17|1661.27
#2018-09-18|1658.57
#2018-09-19|1651.48
#2018-09-20|1669.48
#2018-09-21|1671.39
#2018-09-24|1658.55
#2018-09-25|1654.55
#2018-09-26|1657.80
#2018-09-27|1654.04
#2018-09-28|1649.50
#2018-10-01|1643.36
#2018-10-02|1630.61
#2018-10-03|1626.78
#2018-10-04|1598.09
#2018-10-05|1581.33
#2018-10-08|1549.47
#2018-10-09|1546.34
#2018-10-10|1504.13
#2018-10-11|1482.22
#2018-10-12|1482.21
#2018-10-15|1475.79
#2018-10-16|1497.52
#2018-10-17|1495.54
#2018-10-18|1471.45
#2018-10-19|1451.32
#2018-10-22|1448.84
#2018-10-23|1411.14
#2018-10-24|1385.82
#2018-10-25|1404.99
#2018-10-26|1400.86
#2018-10-29|1420.58
#2018-10-30|1418.08
#2018-10-31|1452.68
#2018-11-01|1456.11
#2018-11-02|1471.02
#2018-11-05|1447.57
#2018-11-06|1452.08
#2018-11-07|1469.45
#2018-11-08|1458.21
#2018-11-09|1446.71
#2018-11-12|1412.12
#2018-11-13|1420.30
#2018-11-14|1410.78
#2018-11-15|1401.34
#2018-11-16|1404.41
#2018-11-19|1400.50
#2018-11-20|1386.51
#2018-11-21|1404.39
#2018-11-22|1397.92
#2018-11-23|1403.24
#2018-11-26|1424.24
#2018-11-27|1411.92
#2018-11-28|1408.67
#2018-11-29|1432.68
#2018-11-30|1414.09
#2018-12-03|1443.15
#2018-12-04|1423.15
#2018-12-05|1394.19
#2018-12-06|1358.85
#2018-12-07|1366.26
#2018-12-10|1338.13
#2018-12-11|1361.64
#2018-12-12|1394.92
#2018-12-13|1390.42
#2018-12-14|1364.52
#2018-12-17|1345.44
#2018-12-18|1343.95
#2018-12-19|1349.18
#2018-12-20|1314.22
#2018-12-21|1324.77
#2018-12-24|1326.84
#2018-12-25|1326.84
#2018-12-26|1326.37
#2018-12-27|1303.17
#2018-12-28|1344.73
#2018-12-31|1342.75
#2019-01-01|1342.75
#2019-01-02|1339.29
#2019-01-03|1315.87
#2019-01-04|1364.70
#2019-01-07|1373.49
#2019-01-08|1379.18
#2019-01-09|1411.55
#2019-01-10|1418.96
#2019-01-11|1409.20
#2019-01-14|1399.71
#2019-01-15|1396.22
#2019-01-16|1407.88
#2019-01-17|1407.78
#2019-01-18|1435.38
#2019-01-21|1433.67
#2019-01-22|1424.61
#2019-01-23|1414.70
#2019-01-24|1419.10
#2019-01-25|1438.36
#2019-01-28|1431.88
#2019-01-29|1430.63
#2019-01-30|1431.19
#2019-01-31|1436.94
#2019-02-01|1442.76
#2019-02-04|1435.08
#2019-02-05|1458.28
#2019-02-06|1460.66
#2019-02-07|1433.76
#2019-02-08|1410.09
#2019-02-11|1420.01
#2019-02-12|1428.16
#2019-02-13|1433.36
#2019-02-14|1441.19
#2019-02-15|1453.93
#2019-02-18|1461.96
#2019-02-19|1461.13
#2019-02-20|1480.43
#2019-02-21|1479.23
#2019-02-22|1491.26
#2019-02-25|1495.92
#2019-02-26|1504.08
#2019-02-27|1489.93
#2019-02-28|1480.11
#2019-03-01|1482.57
#2019-03-04|1487.70
#2019-03-05|1481.66
#2019-03-06|1479.04
#2019-03-07|1451.26
#2019-03-08|1435.92
#2019-03-11|1450.26
#2019-03-12|1452.57
#2019-03-13|1462.21
#2019-03-14|1470.40
#2019-03-15|1481.65
#2019-03-18|1487.41
#2019-03-19|1501.94
#2019-03-20|1493.31
#2019-03-21|1493.12
#2019-03-22|1456.60
#2019-03-25|1453.37
#2019-03-26|1453.29
#2019-03-27|1449.92
#2019-03-28|1451.55
#2019-03-29|1469.20
#2019-04-01|1494.92
#2019-04-02|1500.67
#2019-04-03|1527.88
#2019-04-04|1522.75
#2019-04-05|1530.30
#2019-04-08|1529.44
#2019-04-09|1521.14
#2019-04-10|1525.69
#2019-04-11|1535.11
#2019-04-12|1549.05
#2019-04-15|1551.60
#2019-04-16|1563.76
#2019-04-17|1583.48
#2019-04-18|1584.61
#2019-04-19|1584.61
#2019-04-22|1581.10
#2019-04-23|1579.73
#2019-04-24|1581.01
#2019-04-25|1573.56
#2019-04-26|1575.47
#2019-04-29|1579.84
#2019-04-30|1579.90
#2019-05-01|1586.36
#2019-05-02|1581.34
#2019-05-03|1583.95
#2019-05-06|1571.32
#2019-05-07|1547.89
#2019-05-08|1555.63
#2019-05-09|1530.58
#2019-05-10|1546.33
#2019-05-13|1523.03
#2019-05-14|1533.02
#2019-05-15|1542.86
#2019-05-16|1563.23
#2019-05-17|1556.40
#2019-05-20|1545.46
#2019-05-21|1556.89
#2019-05-22|1559.09
#2019-05-23|1532.10
#2019-05-24|1541.59
#2019-05-27|1541.29
#2019-05-28|1536.71
#2019-05-29|1509.61
#2019-05-30|1508.26
#2019-05-31|1506.68
#2019-06-03|1519.39
#2019-06-04|1538.48
#2019-06-05|1560.98
#2019-06-06|1555.74
#2019-06-07|1577.80
#2019-06-10|1573.34
#2019-06-11|1591.32
#2019-06-12|1582.25
#2019-06-13|1587.80
#2019-06-14|1569.37
#2019-06-17|1562.93
#2019-06-18|1586.06
#2019-06-19|1598.80
#2019-06-20|1625.92
#2019-06-21|1623.96
#2019-06-24|1634.89
#2019-06-25|1629.99
#2019-06-26|1621.29
#2019-06-27|1621.64
#2019-06-28|1635.69
#2019-07-01|1633.02
#2019-07-02|1630.80
#2019-07-03|1634.56
#2019-07-04|1637.69
#2019-07-05|1595.57
#2019-07-08|1591.20
#2019-07-09|1567.02
#2019-07-10|1566.87
#2019-07-11|1553.12
#2019-07-12|1563.26
#2019-07-15|1569.95
#2019-07-16|1571.52
#2019-07-17|1571.72
#2019-07-18|1559.08
#2019-07-19|1574.60
#2019-07-22|1576.22
#2019-07-23|1586.11
#2019-07-24|1587.67
#2019-07-25|1572.77
#2019-07-26|1570.59
#2019-07-29|1566.54
#2019-07-30|1559.42
#2019-07-31|1563.83
#2019-08-01|1557.14
#2019-08-02|1542.70
#2019-08-05|1519.55
#2019-08-06|1500.94
#2019-08-07|1507.63
#2019-08-08|1519.31
#2019-08-09|1510.60
#2019-08-12|1528.41
#2019-08-13|1533.82
#2019-08-14|1496.95
#2019-08-15|1480.48
#2019-08-16|1490.76
#2019-08-19|1509.59
#2019-08-20|1497.28
#2019-08-21|1515.85
#2019-08-22|1508.50
#2019-08-23|1500.38
#2019-08-26|1500.26
#2019-08-27|1501.07
#2019-08-28|1499.11
#2019-08-29|1519.09
#2019-08-30|1527.61
#2019-09-02|1526.76
#2019-09-03|1521.21
#2019-09-04|1542.67
#2019-09-05|1558.97
#2019-09-06|1571.79
#2019-09-09|1585.55
#2019-09-10|1595.90
#2019-09-11|1605.03
#2019-09-12|1611.37
#2019-09-13|1626.89
#2019-09-16|1605.72
#2019-09-17|1597.40
#2019-09-18|1600.23
#2019-09-19|1608.57
#2019-09-20|1601.88
#2019-09-23|1586.31
#2019-09-24|1581.95
#2019-09-25|1565.11
#2019-09-26|1570.41
#2019-09-27|1576.18
#2019-09-30|1577.38
#2019-10-01|1562.85
#2019-10-02|1520.22
#2019-10-03|1513.21
#2019-10-04|1528.98
#2019-10-07|1545.68
#2019-10-08|1521.74
#2019-10-09|1519.33
#2019-10-10|1537.45
#2019-10-11|1568.46
#2019-10-14|1563.63
#2019-10-15|1577.78
#2019-10-16|1584.14
#2019-10-17|1597.41
#2019-10-18|1595.49
#2019-10-21|1621.47
#2019-10-22|1616.16
#2019-10-23|1625.83
#2019-10-24|1648.67
#2019-10-25|1666.35
#2019-10-28|1676.03
#2019-10-29|1685.18
#2019-10-30|1689.74
#2019-10-31|1691.69
#2019-11-01|1702.29
#2019-11-04|1723.86
#2019-11-05|1720.40
#2019-11-06|1721.93
#2019-11-07|1726.89
#2019-11-08|1720.07
#2019-11-11|1718.71
#2019-11-12|1726.32
#2019-11-13|1727.50
#2019-11-14|1726.33
#2019-11-15|1741.11
#2019-11-18|1740.13
#2019-11-19|1738.60
#2019-11-20|1735.53
#2019-11-21|1735.80
#2019-11-22|1734.44
#2019-11-25|1750.36
#2019-11-26|1758.24
#2019-11-27|1756.37
#2019-11-28|1751.38
#2019-11-29|1740.72
#2019-12-02|1737.47
#2019-12-03|1734.06
#2019-12-04|1752.36
#2019-12-05|1762.62
#2019-12-06|1772.41
#2019-12-09|1771.91
#2019-12-10|1773.80
#2019-12-11|1786.20
#2019-12-12|1803.06
#2019-12-13|1815.78
#2019-12-16|1831.33
#2019-12-17|1833.97
#2019-12-18|1828.91
#2019-12-19|1830.30
#2019-12-20|1834.69
#2019-12-23|1842.91
#2019-12-24|1846.01
#2019-12-25|1846.01
#2019-12-26|1844.32
#2019-12-27|1862.47
#2019-12-30|1858.30
#2019-12-31|1859.83
#2020-01-01|1859.83
#2020-01-02|1858.40
#2020-01-03|1861.87
#2020-01-06|1858.73
#2020-01-07|1856.51
#2020-01-08|1854.27
#2020-01-09|1839.35
#2020-01-10|1833.28
#2020-01-13|1832.24
#2020-01-14|1848.28
#2020-01-15|1848.83
#2020-01-16|1840.90
#2020-01-17|1849.57
#2020-01-20|1844.32
#2020-01-21|1851.51
#2020-01-22|1841.04
#2020-01-23|1819.37
#2020-01-24|1839.37
#2020-01-27|1790.62
#2020-01-28|1795.24
#2020-01-29|1806.86
#2020-01-30|1792.53
#2020-01-31|1781.85
#2020-02-03|1780.10
#2020-02-04|1796.49
#2020-02-05|1827.68
#2020-02-06|1816.65
#2020-02-07|1795.48
#2020-02-10|1799.26
#2020-02-11|1819.41
#2020-02-12|1822.56
#2020-02-13|1813.00
#2020-02-14|1805.66
#2020-02-17|1806.70
#2020-02-18|1784.51
#2020-02-19|1801.69
#2020-02-20|1800.41
#2020-02-21|1800.57
#2020-02-24|1717.21
#2020-02-25|1695.09
#2020-02-26|1712.99
#2020-02-27|1677.04
#2020-02-28|1627.06
#2020-03-02|1656.50
#2020-03-03|1686.55
#2020-03-04|1689.99
#2020-03-05|1662.45
#2020-03-06|1624.24
#2020-03-09|1535.25
#2020-03-10|1524.04
#2020-03-11|1499.67
#2020-03-12|1329.86
#2020-03-13|1329.98
#2020-03-16|1286.65
#2020-03-17|1287.74
#2020-03-18|1245.62
#2020-03-19|1281.58
#2020-03-20|1299.58
#2020-03-23|1231.91
#2020-03-24|1356.00
#2020-03-25|1395.06
#2020-03-26|1464.55
#2020-03-27|1423.48
#2020-03-30|1416.51
#2020-03-31|1433.89
#2020-04-01|1401.09
#2020-04-02|1388.73
#2020-04-03|1376.34
#2020-04-06|1420.40
#2020-04-07|1470.14
#2020-04-08|1459.77
#2020-04-09|1486.17
#2020-04-10|1486.17
#2020-04-13|1482.64
#2020-04-14|1502.65
#2020-04-15|1440.72
#2020-04-16|1435.72
#2020-04-17|1485.83
#2020-04-20|1491.67
#2020-04-21|1455.13
#2020-04-22|1455.11
#2020-04-23|1469.42
#2020-04-24|1453.98
#2020-04-27|1476.80
#2020-04-28|1509.71
#2020-04-29|1539.72
#2020-04-30|1529.97
#2020-05-01|1538.98
#2020-05-04|1469.61
#2020-05-05|1475.48
#2020-05-06|1471.65
#2020-05-07|1477.83
#2020-05-08|1516.40
#2020-05-11|1507.41
#2020-05-12|1513.92
#2020-05-13|1485.35
#2020-05-14|1441.86
#2020-05-15|1457.49
#2020-05-18|1527.31
#2020-05-19|1546.87
#2020-05-20|1574.89
#2020-05-21|1564.18
#2020-05-22|1546.30
#2020-05-25|1579.11
#2020-05-26|1602.11
#2020-05-27|1584.95
#2020-05-28|1623.10
#2020-05-29|1613.01
#2020-06-01|1613.43
#2020-06-02|1655.92
#2020-06-03|1705.90
#2020-06-04|1703.21
#2020-06-05|1714.44
#2020-06-08|1713.24
#2020-06-09|1703.82
#2020-06-10|1703.57
#2020-06-11|1650.38
#2020-06-12|1626.17
#2020-06-15|1638.57
#2020-06-16|1680.70
#2020-06-17|1693.13
#2020-06-18|1702.71
#2020-06-19|1707.59
#2020-06-22|1708.43
#2020-06-23|1727.74
#2020-06-24|1697.27
#2020-06-25|1689.14
#2020-06-26|1695.49
#2020-06-29|1716.67
#2020-06-30|1723.12
#2020-07-01|1736.43
#2020-07-02|1760.55
#2020-07-03|1755.80
#2020-07-06|1792.49
#2020-07-07|1792.28
#2020-07-08|1794.16
#2020-07-09|1781.14
#2020-07-10|1800.02
#2020-07-13|1808.93
#2020-07-14|1810.41
#2020-07-15|1825.75
#2020-07-16|1838.34
#2020-07-17|1835.55
#2020-07-20|1855.42
#2020-07-21|1863.94
#2020-07-22|1890.14
#2020-07-23|1910.82
#2020-07-24|1883.28
#2020-07-27|1911.03
#2020-07-28|1908.15
#2020-07-29|1913.30
#2020-07-30|1882.33
#2020-07-31|1865.40
#2020-08-03|1892.91
#2020-08-04|1883.10
#2020-08-05|1910.69
#2020-08-06|1903.80
#2020-08-07|1905.93
#2020-08-10|1902.46
#2020-08-11|1922.89
#2020-08-12|1952.80
#2020-08-13|1956.06
#2020-08-14|1934.58
#2020-08-17|1957.96
#2020-08-18|1957.21
#2020-08-19|1956.16
#2020-08-20|1938.14
#2020-08-21|1933.72
#2020-08-24|1963.27
#2020-08-25|1951.12
#2020-08-26|1980.34
#2020-08-27|1958.16
#2020-08-28|1962.31
#2020-08-31|1964.41
#2020-09-01|1956.17
#2020-09-02|1971.96
#2020-09-03|1931.84
#2020-09-04|1918.54
#2020-09-07|1947.76
#2020-09-08|1935.20
#2020-09-09|1968.53
#2020-09-10|1973.51
#2020-09-11|1972.44
#2020-09-14|1976.16
#2020-09-15|1983.28
#2020-09-16|1999.28
#2020-09-17|1990.73
#2020-09-18|1998.36
#2020-09-21|1925.57
#2020-09-22|1929.40
#2020-09-23|1936.10
#2020-09-24|1912.08
#2020-09-25|1911.59
#2020-09-28|1941.61
#2020-09-29|1955.70
#2020-09-30|1964.67
#2020-10-01|1973.13
#2020-10-02|1973.66
#2020-10-05|1998.05
#2020-10-06|1992.66
#2020-10-07|1999.07
#2020-10-08|2005.60
#2020-10-09|2023.56
#2020-10-12|2048.26
#2020-10-13|2029.57
#2020-10-14|2035.34
#2020-10-15|1997.34
#2020-10-16|2020.51
#2020-10-19|2015.19
#2020-10-20|2018.69
#2020-10-21|2007.50
#2020-10-22|2003.01
#2020-10-23|1998.78
#2020-10-26|1967.45
#2020-10-27|1959.52
#2020-10-28|1892.56
#2020-10-29|1877.12
#2020-10-30|1886.29
#2020-11-02|1917.39
#2020-11-03|1974.26
#2020-11-04|2006.95
#2020-11-05|2050.67
#2020-11-06|2072.88
#2020-11-09|2062.35
#2020-11-10|2064.05
#2020-11-11|2069.97
#2020-11-12|2076.74
#2020-11-13|2071.67
#2020-11-16|2098.33
#2020-11-17|2109.46
#2020-11-18|2128.51
#2020-11-19|2096.55
#2020-11-20|2105.99
#2020-11-23|2097.31
#2020-11-24|2096.33
#2020-11-25|2092.80
#2020-11-26|2103.72
#2020-11-27|2118.16
#2020-11-30|2115.02
#2020-12-01|2124.27
#2020-12-02|2114.64
#2020-12-03|2119.67
#2020-12-04|2124.17
#2020-12-07|2124.45
#2020-12-08|2135.34
#2020-12-09|2137.32
#2020-12-10|2135.30
#2020-12-11|2131.33
#2020-12-14|2141.79
#2020-12-15|2153.35
#2020-12-16|2157.12
#2020-12-17|2186.29
#2020-12-18|2186.14
#2020-12-21|2159.36
#2020-12-22|2175.87
#2020-12-23|2182.51
#2020-12-24|2178.59
#2020-12-25|2178.59
#2020-12-28|2212.28
#2020-12-29|2232.56
#2020-12-30|2227.98
#2020-12-31|2225.33
#2021-01-01|2225.33
#2021-01-04|2265.06
#2021-01-05|2264.32
#2021-01-06|2293.46
#2021-01-07|2312.50
#2021-01-08|2333.29
#2021-01-11|2305.81
#2021-01-12|2328.37
#2021-01-13|2336.34
#2021-01-14|2325.20
#2021-01-15|2277.22
#2021-01-18|2284.64
#2021-01-19|2277.53
#2021-01-20|2290.12
#2021-01-21|2318.01
#2021-01-22|2307.32
#2021-01-25|2274.81
#2021-01-26|2295.64
#2021-01-27|2269.91
#2021-01-28|2285.90
#2021-01-29|2253.62
#2021-02-01|2273.78
#2021-02-02|2296.44
#2021-02-03|2297.98
#2021-02-04|2264.60
#2021-02-05|2259.51
#2021-02-08|2286.37
#2021-02-09|2290.17
#2021-02-10|2290.96
#2021-02-11|2300.40
#2021-02-12|2312.76
#2021-02-15|2334.65
#2021-02-16|2336.67
#2021-02-17|2281.71
#2021-02-18|2275.69
#2021-02-19|2316.41
#2021-02-22|2310.17
#2021-02-23|2262.32
#2021-02-24|2281.98
#2021-02-25|2284.86
#2021-02-26|2233.17
#2021-03-01|2262.93
#2021-03-02|2284.28
#2021-03-03|2298.38
#2021-03-04|2282.45
#2021-03-05|2242.29
#2021-03-08|2294.19
#2021-03-09|2321.06
#2021-03-10|2322.72
#2021-03-11|2360.76
#2021-03-12|2348.33
#2021-03-15|2342.31
#2021-03-16|2358.56
#2021-03-17|2349.98
#2021-03-18|2370.12
#2021-03-19|2353.87
#2021-03-22|2381.95
#2021-03-23|2355.51
#2021-03-24|2354.14
#2021-03-25|2343.00
#2021-03-26|2358.62
#2021-03-29|2367.86
#2021-03-30|2380.51
#2021-03-31|2380.51
#2021-04-01|2398.29
#2021-04-02|2398.29
#2021-04-05|2414.42
#2021-04-06|2451.12
#2021-04-07|2450.49
#2021-04-08|2468.48
#2021-04-09|2490.56
#2021-04-12|2479.73
#2021-04-13|2466.61
#2021-04-14|2466.64
#2021-04-15|2489.87
#2021-04-16|2536.40
#2021-04-19|2535.65
#2021-04-20|2510.67
#2021-04-21|2515.99
#2021-04-22|2517.73
#2021-04-23|2535.72
#2021-04-26|2542.24
#2021-04-27|2542.99
#2021-04-28|2537.24
#2021-04-29|2522.52
#2021-04-30|2484.72
#2021-05-03|2509.02
#2021-05-04|2470.40
#2021-05-05|2529.53
#2021-05-06|2539.35
#2021-05-07|2572.98
#2021-05-10|2562.91
#2021-05-11|2511.94
#2021-05-12|2488.89
#2021-05-13|2495.48
#2021-05-14|2543.16
#2021-05-17|2543.68
#2021-05-18|2572.24
#2021-05-19|2523.33
#2021-05-20|2552.15
#2021-05-21|2573.28
#2021-05-24|2578.73
#2021-05-25|2599.45
#2021-05-26|2612.27
#2021-05-27|2628.82
#2021-05-28|2633.45
#2021-05-31|2629.29
#2021-06-01|2669.55
#2021-06-02|2667.49
#2021-06-03|2646.23
#2021-06-04|2668.33
#2021-06-07|2666.96
#2021-06-08|2673.86
#2021-06-09|2679.30
#2021-06-10|2670.62
#2021-06-11|2685.31
#2021-06-14|2693.31
#2021-06-15|2703.61
#2021-06-16|2705.53
#2021-06-17|2634.35
#2021-06-18|2593.40
#2021-06-21|2638.01
#2021-06-22|2654.60
#2021-06-23|2654.04
#2021-06-24|2674.30
#2021-06-25|2694.60
#2021-06-28|2677.48
#2021-06-29|2693.21
#2021-06-30|2658.03
#2021-07-01|2656.81
#2021-07-02|2670.66
#2021-07-05|2673.41
#2021-07-06|2658.60
#2021-07-07|2693.79
#2021-07-08|2695.29
#2021-07-09|2721.37
#2021-07-12|2740.03
#2021-07-13|2742.08
#2021-07-14|2740.84
#2021-07-15|2729.93
#2021-07-16|2715.47
#2021-07-19|2667.92
#2021-07-20|2682.42
#2021-07-21|2721.80
#2021-07-22|2744.94
#2021-07-23|2771.24
#2021-07-26|2768.28
#2021-07-27|2762.14
#2021-07-28|2767.65
#2021-07-29|2807.15
#2021-07-30|2797.18
#2021-08-02|2810.44
#2021-08-03|2810.66
#2021-08-04|2823.40
#2021-08-05|2829.72
#2021-08-06|2786.68
#2021-08-09|2771.94
#2021-08-10|2788.56
#2021-08-11|2803.82
#2021-08-12|2810.62
#2021-08-13|2832.78
#2021-08-16|2830.08
#2021-08-17|2820.97
#2021-08-18|2823.18
#2021-08-19|2785.36
#2021-08-20|2796.15
#2021-08-23|2832.96
#2021-08-24|2836.19
#2021-08-25|2812.84
#2021-08-26|2818.75
#2021-08-27|2841.73
#2021-08-30|2847.27
#2021-08-31|2821.64
#2021-09-01|2839.37
#2021-09-02|2862.70
#2021-09-03|2854.91
#2021-09-06|2850.81
#2021-09-07|2826.49
#2021-09-08|2771.89
#2021-09-09|2788.98
#2021-09-10|2786.96
#2021-09-13|2787.23
#2021-09-14|2805.22
#2021-09-15|2779.25
#2021-09-16|2779.85
#2021-09-17|2724.77
#2021-09-20|2685.72
#2021-09-21|2713.59
#2021-09-22|2731.94
#2021-09-23|2753.50
#2021-09-24|2711.12
#2021-09-27|2649.21
#2021-09-28|2569.18
#2021-09-29|2555.73
#2021-09-30|2547.58
#2021-10-01|2526.76
#2021-10-04|2516.91
#2021-10-05|2518.60
#2021-10-06|2502.53
#2021-10-07|2547.17
#2021-10-08|2537.05
#2021-10-11|2527.69
#2021-10-12|2532.53
#2021-10-13|2578.08
#2021-10-14|2608.61
#2021-10-15|2623.78
#2021-10-18|2619.33
#2021-10-19|2641.54
#2021-10-20|2644.19
#2021-10-21|2605.46
#2021-10-22|2628.33
#2021-10-25|2603.23
#2021-10-26|2601.71
#2021-10-27|2607.43
#2021-10-28|2625.57
#2021-10-29|2612.16
#2021-11-01|2646.50
#2021-11-02|2653.64
#2021-11-03|2692.01
#2021-11-04|2712.21
#2021-11-05|2689.06
#2021-11-08|2714.59
#2021-11-09|2722.93
#2021-11-10|2708.63
#2021-11-11|2752.08
#2021-11-12|2768.00
#2021-11-15|2762.26
#2021-11-16|2745.66
#2021-11-17|2753.85
#2021-11-18|2764.22
#2021-11-19|2770.47
#2021-11-22|2737.51
#2021-11-23|2676.54
#2021-11-24|2665.96
#2021-11-25|2677.92
#2021-11-26|2655.73
#2021-11-29|2665.75
#2021-11-30|2630.91
#2021-12-01|2682.53
#2021-12-02|2673.10
#2021-12-03|2663.42
#2021-12-06|2694.71
#2021-12-07|2756.54
#2021-12-08|2765.53
#2021-12-09|2760.32
#2021-12-10|2757.15
#2021-12-13|2746.12
#2021-12-14|2701.62
#2021-12-15|2714.36
#2021-12-16|2769.21
#2021-12-17|2719.14
#2021-12-20|2701.32
#2021-12-21|2712.06
#2021-12-22|2746.74
#2021-12-23|2787.95
#2021-12-24|2796.00
#2021-12-27|2821.16
#2021-12-28|2839.86
#2021-12-29|2861.02
#2021-12-30|2841.12
#2021-12-31|2849.23
#2022-01-03|2842.03
#2022-01-04|2858.57
#2022-01-05|2866.52
#2022-01-06|2788.40
#2022-01-07|2778.64
#2022-01-10|2665.00
#2022-01-11|2712.23
#2022-01-12|2777.34
#2022-01-13|2766.88
#2022-01-14|2690.41
#2022-01-17|2716.61
#2022-01-18|2655.13
#2022-01-19|2675.41
#2022-01-20|2699.37
#2022-01-21|2648.10
#2022-01-24|2512.96
#2022-01-25|2517.71
#2022-01-26|2552.70
#2022-01-27|2506.23
#2022-01-28|2480.68
#2022-01-31|2528.64
#2022-02-01|2569.27
#2022-02-02|2591.30
#2022-02-03|2551.06
#2022-02-04|2499.91
#2022-02-07|2526.02
#2022-02-08|2495.96
#2022-02-09|2548.03
#2022-02-10|2553.55
#2022-02-11|2509.72
#2022-02-14|2458.73
#2022-02-15|2512.54
#2022-02-16|2516.83
#2022-02-17|2499.72
#2022-02-18|2463.03
#2022-02-21|2437.90
#2022-02-22|2433.94
#2022-02-23|2429.50
#2022-02-24|2343.95
#2022-02-25|2418.62
#2022-02-28|2449.81
#2022-03-01|2412.37
#2022-03-02|2417.79
#2022-03-03|2394.09
#2022-03-04|2285.33
#2022-03-07|2253.92
#2022-03-08|2224.89
#2022-03-09|2317.16
#2022-03-10|2298.63
#2022-03-11|2312.60
#2022-03-14|2343.56
#2022-03-15|2311.64
#2022-03-16|2403.82
#2022-03-17|2449.79
#2022-03-18|2466.01
#2022-03-21|2476.44
#2022-03-22|2465.24
#2022-03-23|2446.66
#2022-03-24|2424.06
#2022-03-25|2399.28
#2022-03-28|2404.14
#2022-03-29|2459.33
#2022-03-30|2440.56
#2022-03-31|2425.14
#2022-04-01|2403.58
#2022-04-04|2425.48
#2022-04-05|2391.59
#2022-04-06|2319.58
#2022-04-07|2318.07
#2022-04-08|2340.51
#2022-04-11|2320.31
#2022-04-12|2323.20
#2022-04-13|2323.23
#2022-04-14|2331.81
#2022-04-15|2331.81
#2022-04-18|2330.21
#2022-04-19|2317.29
#2022-04-20|2347.63
#2022-04-21|2385.16
#2022-04-22|2341.49
#2022-04-25|2299.62
#2022-04-26|2256.40
#2022-04-27|2234.49
#2022-04-28|2239.16
#2022-04-29|2274.32
#2022-05-02|2213.75
#2022-05-03|2208.94
#2022-05-04|2188.03
#2022-05-05|2180.56
#2022-05-06|2122.23
#2022-05-09|2023.68
#2022-05-10|2051.36
#2022-05-11|2070.93
#2022-05-12|2053.40
#2022-05-13|2094.55
#2022-05-16|2065.22
#2022-05-17|2124.60
#2022-05-18|2106.52
#2022-05-19|2105.86
#2022-05-20|2112.19
#2022-05-23|2162.94
#2022-05-24|2148.99
#2022-05-25|2148.49
#2022-05-26|2152.85
#2022-05-27|2211.86
#2022-05-30|2245.63
#2022-05-31|2205.89
#2022-06-01|2177.74
#2022-06-02|2229.94
#2022-06-03|2215.51
#2022-06-06|2206.79
#2022-06-07|2194.73
#2022-06-08|2161.32
#2022-06-09|2125.03
#2022-06-10|2046.53
#2022-06-13|1969.65
#2022-06-14|1926.18
#2022-06-15|1953.27
#2022-06-16|1936.06
#2022-06-17|1920.03
#2022-06-20|1917.04
#2022-06-21|1948.35
#2022-06-22|1940.34
#2022-06-23|1917.37
#2022-06-24|1976.90
#2022-06-27|1980.85
#2022-06-28|1964.20
#2022-06-29|1952.22
#2022-06-30|1924.18
#2022-07-01|1907.00
#2022-07-04|1928.10
#2022-07-05|1868.68
#2022-07-06|1896.74
#2022-07-07|1936.47
#2022-07-08|1950.24
#2022-07-11|1922.48
#2022-07-12|1934.35
#2022-07-13|1917.37
#2022-07-14|1884.89
#2022-07-15|1930.93
#2022-07-18|1964.01
#2022-07-19|1999.47
#2022-07-20|2014.78
#2022-07-21|2043.68
#2022-07-22|2039.29
#2022-07-25|2018.48
#2022-07-26|2006.15
#2022-07-27|2013.51
#2022-07-28|2061.64
#2022-07-29|2131.81
#2022-08-01|2137.87
#2022-08-02|2094.84
#2022-08-03|2094.55
#2022-08-04|2133.79
#2022-08-05|2093.15
#2022-08-08|2126.77
#2022-08-09|2086.46
#2022-08-10|2164.31
#2022-08-11|2191.67
#2022-08-12|2161.43
#2022-08-15|2174.90
#2022-08-16|2150.60
#2022-08-17|2110.56
#2022-08-18|2125.70
#2022-08-19|2085.64
#2022-08-22|2031.43
#2022-08-23|2015.01
#2022-08-24|2008.44
#2022-08-25|2024.97
#2022-08-26|1993.08
#2022-08-29|1972.83
#2022-08-30|1956.09
#2022-08-31|1941.32
#2022-09-01|1874.00
#2022-09-02|1950.54
#2022-09-05|1899.85
#2022-09-06|1905.23
#2022-09-07|1915.29
#2022-09-08|1937.02
#2022-09-09|1984.96
#2022-09-12|2049.23
#2022-09-13|1973.98
#2022-09-14|1943.15
#2022-09-15|1925.36
#2022-09-16|1891.38
#2022-09-19|1889.72
#2022-09-20|1864.47
#2022-09-21|1876.67
#2022-09-22|1794.40
#2022-09-23|1761.31
#2022-09-26|1751.21
#2022-09-27|1759.90
#2022-09-28|1778.59
#2022-09-29|1742.87
#2022-09-30|1779.09
#2022-10-03|1769.89
#2022-10-04|1868.07
#2022-10-05|1833.17
#2022-10-06|1816.93
#2022-10-07|1771.75
#2022-10-10|1765.01
#2022-10-11|1745.46
#2022-10-12|1747.89
#2022-10-13|1760.48
#2022-10-14|1776.18
#2022-10-17|1823.67
#2022-10-18|1870.06
#2022-10-19|1831.59
#2022-10-20|1844.42
#2022-10-21|1817.31
#2022-10-24|1864.92
#2022-10-25|1914.27
#2022-10-26|1954.41
#2022-10-27|1933.60
#2022-10-28|1917.16
#2022-10-31|1908.22
#2022-11-01|1903.46
#2022-11-02|1898.72
#2022-11-03|1840.71
#2022-11-04|1913.69
#2022-11-07|1949.43
#2022-11-08|2001.16
#2022-11-09|2009.86
#2022-11-10|2142.22
#2022-11-11|2235.45
#2022-11-14|2210.20
#2022-11-15|2204.40
#2022-11-16|2144.71
#2022-11-17|2106.30
#2022-11-18|2135.21
#2022-11-21|2110.41
#2022-11-22|2127.67
#2022-11-23|2165.68
#2022-11-24|2178.32
#2022-11-25|2169.45
#2022-11-28|2140.24
#2022-11-29|2107.83
#2022-11-30|2111.03
#2022-12-01|2176.22
#2022-12-02|2175.21
#2022-12-05|2164.72
#2022-12-06|2137.42
#2022-12-07|2120.94
#2022-12-08|2116.28
#2022-12-09|2162.25
#2022-12-12|2142.91
#2022-12-13|2205.59
#2022-12-14|2205.63
#2022-12-15|2122.73
#2022-12-16|2092.03
#2022-12-19|2088.98
#2022-12-20|2078.10
#2022-12-21|2115.37
#2022-12-22|2080.87
#2022-12-23|2093.58
#2022-12-26|2093.58
#2022-12-27|2117.65
#2022-12-28|2108.50
#2022-12-29|2134.88
#2022-12-30|2106.01
#2023-01-02|2106.01
#2023-01-03|2129.37
#2023-01-04|2202.30
#2023-01-05|2186.32
#2023-01-06|2221.74
#2023-01-09|2303.15
#2023-01-10|2267.10
#2023-01-11|2270.56
#2023-01-12|2295.33
#2023-01-13|2295.09
#2023-01-16|2332.41
#2023-01-17|2354.35
#2023-01-18|2383.48
#2023-01-19|2329.45
#2023-01-20|2338.54
#2023-01-23|2373.14
#2023-01-24|2370.52
#2023-01-25|2359.36
#2023-01-26|2372.55
#2023-01-27|2385.64
#2023-01-30|2386.44
#2023-01-31|2382.70
#2023-02-01|2410.34
#2023-02-02|2476.94
#2023-02-03|2457.20
#2023-02-06|2413.16
#2023-02-07|2401.36
#2023-02-08|2384.76
#2023-02-09|2412.53
#2023-02-10|2362.55
#2023-02-13|2393.91
#2023-02-14|2391.66
#2023-02-15|2410.27
#2023-02-16|2411.41
#2023-02-17|2424.83
#2023-02-20|2431.29
#2023-02-21|2407.66
#2023-02-22|2404.57
#2023-02-23|2394.67
#2023-02-24|2359.15
#2023-02-27|2391.08
#2023-02-28|2384.20
#2023-03-01|2388.33
#2023-03-02|2390.68
#2023-03-03|2409.65
#2023-03-06|2422.78
#2023-03-07|2372.45
#2023-03-08|2370.60
#2023-03-09|2394.31
#2023-03-10|2384.05
#2023-03-13|2354.71
#2023-03-14|2399.09
#2023-03-15|2301.41
#2023-03-16|2338.13
#2023-03-17|2323.10
#2023-03-20|2347.30
#2023-03-21|2385.64
#2023-03-22|2390.32
#2023-03-23|2410.87
#2023-03-24|2337.86
#2023-03-27|2364.55
#2023-03-28|2364.39
#2023-03-29|2398.45
#2023-03-30|2448.41
#2023-03-31|2477.59
#2023-04-03|2468.48
#2023-04-04|2456.94
#2023-04-05|2383.01
#2023-04-06|2371.69
#2023-04-07|2371.69
#2023-04-10|2353.73
#2023-04-11|2414.97
#2023-04-12|2441.46
#2023-04-13|2472.34
#2023-04-14|2488.60
#2023-04-17|2493.66
#2023-04-18|2519.64
#2023-04-19|2504.92
#2023-04-20|2522.97
#2023-04-21|2528.35
#2023-04-24|2549.59
#2023-04-25|2526.50
#2023-04-26|2500.00
#2023-04-27|2497.49
#2023-04-28|2533.80
#2023-05-01|2518.52
#2023-05-02|2510.21
#2023-05-03|2543.46
#2023-05-04|2544.30
#2023-05-05|2564.28
#2023-05-08|2578.40
#2023-05-09|2573.39
#2023-05-10|2569.57
#2023-05-11|2564.29
#2023-05-12|2566.07
#2023-05-15|2571.18
#2023-05-16|2557.26
#2023-05-17|2541.72
#2023-05-18|2523.48
#2023-05-19|2587.78
#2023-05-22|2586.81
#2023-05-23|2542.92
#2023-05-24|2495.00
#2023-05-25|2505.13
#2023-05-26|2536.60
#2023-05-29|2545.02
#2023-05-30|2535.92
#2023-05-31|2485.57
#2023-06-01|2512.87
#2023-06-02|2564.23
#2023-06-05|2556.46
#2023-06-06|2558.87
#2023-06-07|2555.99
#2023-06-08|2579.73
#2023-06-09|2562.99
#2023-06-12|2579.53
#2023-06-13|2624.17
#2023-06-14|2653.42
#2023-06-15|2654.34
#2023-06-16|2656.82
#2023-06-19|2609.71
#2023-06-20|2566.65
#2023-06-21|2561.32
#2023-06-22|2550.97
#2023-06-23|2551.91
#2023-06-26|2562.53
#2023-06-27|2578.15
#2023-06-28|2602.41
#2023-06-29|2584.11
#2023-06-30|2636.02
#2023-07-03|2606.45
#2023-07-04|2602.04
#2023-07-05|2577.21
#2023-07-06|2523.60
#2023-07-07|2551.26
#2023-07-10|2558.17
#2023-07-11|2601.98
#2023-07-12|2685.13
#2023-07-13|2704.18
#2023-07-14|2717.49
#2023-07-17|2699.59
#2023-07-18|2720.40
#2023-07-19|2704.77
#2023-07-20|2698.37
#2023-07-21|2707.08
#2023-07-24|2709.75
#2023-07-25|2741.25
#2023-07-26|2729.03
#2023-07-27|2770.50
#2023-07-28|2762.05
#2023-07-31|2753.97
#2023-08-01|2728.17
#2023-08-02|2701.76
#2023-08-03|2685.15
#2023-08-04|2732.32
#2023-08-07|2712.15
#2023-08-08|2679.83
#2023-08-09|2681.23
#2023-08-10|2692.89
#2023-08-11|2663.07
#2023-08-14|2657.40
#2023-08-15|2637.45
#2023-08-16|2622.72
#2023-08-17|2567.70
#2023-08-18|2549.96
#2023-08-21|2537.60
#2023-08-22|2555.80
#2023-08-23|2558.46
#2023-08-24|2531.34
#2023-08-25|2517.93
#2023-08-28|2553.60
#2023-08-29|2586.73
#2023-08-30|2601.17
#2023-08-31|2594.88
#2023-09-01|2568.66
#2023-09-04|2565.31
#2023-09-05|2528.77
#2023-09-06|2535.03
#2023-09-07|2531.25
#2023-09-08|2502.70
#2023-09-11|2510.29
#2023-09-12|2490.23
#2023-09-13|2469.34
#2023-09-14|2487.68
#2023-09-15|2501.92
#2023-09-18|2489.96
#2023-09-19|2469.81
#2023-09-20|2512.37
#2023-09-21|2467.49
#2023-09-22|2432.57
#2023-09-25|2411.85
#2023-09-26|2380.18
#2023-09-27|2374.94
#2023-09-28|2397.45
#2023-09-29|2419.86
#2023-10-02|2396.20
#2023-10-03|2367.72
#2023-10-04|2360.81
#2023-10-05|2371.29
#2023-10-06|2396.90
#2023-10-09|2378.19
#2023-10-10|2439.62
#2023-10-11|2451.21
#2023-10-12|2442.67
#2023-10-13|2417.81
#2023-10-16|2421.04
#2023-10-17|2393.30
#2023-10-18|2321.65
#2023-10-19|2318.05
#2023-10-20|2287.25
#2023-10-23|2298.17
#2023-10-24|2290.41
#2023-10-25|2275.15
#2023-10-26|2259.11
#2023-10-27|2255.05
#2023-10-30|2259.30
#2023-10-31|2265.91
#2023-11-01|2267.00
#2023-11-02|2353.44
#2023-11-03|2394.58
#2023-11-06|2384.88
#2023-11-07|2375.44
#2023-11-08|2390.64
#2023-11-09|2431.46
#2023-11-10|2401.98
#2023-11-13|2416.22
#2023-11-14|2508.22
#2023-11-15|2538.08
#2023-11-16|2523.07
#2023-11-17|2538.43
#2023-11-20|2543.53
#2023-11-21|2547.63
#2023-11-22|2554.56
#2023-11-23|2558.68
#2023-11-24|2576.76
#2023-11-27|2564.78
#2023-11-28|2570.57
#2023-11-29|2610.67
#2023-11-30|2644.78
#2023-12-01|2645.95
#2023-12-04|2615.66
#2023-12-05|2641.80
#2023-12-06|2661.12
#2023-12-07|2652.99
#2023-12-08|2665.27
#2023-12-11|2693.00
#2023-12-12|2710.38
#2023-12-13|2723.04
#2023-12-14|2834.05
#2023-12-15|2854.21
#2023-12-18|2814.77
#2023-12-19|2853.39
#2023-12-20|2849.91
#2023-12-21|2856.86
#2023-12-22|2867.13
#2023-12-25|2867.13
#2023-12-26|2867.81
#2023-12-27|2898.74
#2023-12-28|2914.76
#2023-12-29|2912.05
#2024-01-01|2912.05
#2024-01-02|2888.03
#2024-01-03|2792.07
#2024-01-04|2809.32
#2024-01-05|2805.05
#2024-01-08|2813.49
#2024-01-09|2789.49
#2024-01-10|2764.94
#2024-01-11|2744.68
#2024-01-12|2783.32
#2024-01-15|2750.81
#2024-01-16|2722.60
#2024-01-17|2660.76
#2024-01-18|2670.62
#2024-01-19|2637.19
#2024-01-22|2671.00
#2024-01-23|2653.93
#2024-01-24|2696.89
#2024-01-25|2698.37
#2024-01-26|2744.62
#2024-01-29|2756.69
#2024-01-30|2772.48
#2024-01-31|2762.10
#2024-02-01|2752.16
#2024-02-02|2745.95
#2024-02-05|2719.37
#2024-02-06|2736.13
#2024-02-07|2737.93
#2024-02-08|2731.01
#2024-02-09|2721.16
#2024-02-12|2753.09
#2024-02-13|2696.17
#2024-02-14|2739.90
#2024-02-15|2778.55
#2024-02-16|2813.73
#2024-02-19|2816.98
#2024-02-20|2819.78
#2024-02-21|2833.17
#2024-02-22|2843.35
#2024-02-23|2858.50
#2024-02-26|2853.83
#2024-02-27|2860.92
#2024-02-28|2854.99
#2024-02-29|2869.71
#2024-03-01|2849.93
#2024-03-04|2851.60
#2024-03-05|2830.81
#2024-03-06|2855.97
#2024-03-07|2892.71
#2024-03-08|2919.41
#2024-03-11|2896.49
#2024-03-12|2939.72
#2024-03-13|2952.21
#2024-03-14|2929.03
#2024-03-15|2928.51
#2024-03-18|2912.55
#2024-03-19|2901.40
#2024-03-20|2911.10
#2024-03-21|2940.29
#2024-03-22|2930.49
#2024-03-25|2925.60
#2024-03-26|2920.93
#2024-03-27|2911.12
#2024-03-28|2936.94
#2024-03-29|2936.94
#2024-04-01|2923.47
#2024-04-02|2883.92
#2024-04-03|2910.14
#2024-04-04|2921.34
#2024-04-05|2911.51
#2024-04-08|2916.59
#2024-04-09|2901.81
#2024-04-10|2875.68
#2024-04-11|2873.08
#2024-04-12|2852.22
#2024-04-15|2855.93
#2024-04-16|2818.23
#2024-04-17|2819.00
#2024-04-18|2869.47
#2024-04-19|2865.04
#2024-04-22|2853.41
#2024-04-23|2874.19
#2024-04-24|2868.97
#2024-04-25|2845.08
#2024-04-26|2891.40
#2024-04-29|2914.10
#2024-04-30|2867.18
#2024-05-01|2860.32
#2024-05-02|2877.05
#2024-05-03|2936.50
#2024-05-06|2956.28
#2024-05-07|2975.86
#2024-05-08|3004.87
#2024-05-09|3009.18
#2024-05-10|3047.24
#2024-05-13|3056.12
#2024-05-14|3058.72
#2024-05-15|3104.15
#2024-05-16|3086.56
#2024-05-17|3065.39
#2024-05-20|3058.98
#2024-05-21|3076.22
#2024-05-22|3061.66
#2024-05-23|3098.97
#2024-05-24|3107.62
#2024-05-27|3124.82
#2024-05-28|3106.26
#2024-05-29|3067.49
#2024-05-30|3105.87
#2024-05-31|3100.94
#2024-06-03|3111.88
#2024-06-04|3112.21
#2024-06-05|3144.19
#2024-06-06|3170.25
#2024-06-07|3143.99
#2024-06-10|3136.31
#2024-06-11|3109.30
#2024-06-12|3194.05
#2024-06-13|3135.07
#2024-06-14|3099.38
#2024-06-17|3101.59
#2024-06-18|3155.07
#2024-06-19|3152.16
#2024-06-20|3155.61
#2024-06-21|3078.49
#2024-06-24|3098.71
#2024-06-25|3068.63
#2024-06-26|3062.59
#2024-06-27|3073.38
#2024-06-28|3063.39
#2024-07-01|3053.06
#2024-07-02|3041.03
#2024-07-03|3084.20
#2024-07-04|3112.03
#2024-07-05|3098.37
#2024-07-08|3109.80
#2024-07-09|3088.93
#2024-07-10|3102.95
#2024-07-11|3152.81
#2024-07-12|3188.37
#2024-07-15|3167.76
#2024-07-16|3181.27
#2024-07-17|3194.84
#2024-07-18|3151.62
#2024-07-19|3117.79
#2024-07-22|3157.94
#2024-07-23|3174.32
#2024-07-24|3171.74
#2024-07-25|3149.30
#2024-07-26|3172.32
#2024-07-29|3140.73
#2024-07-30|3174.58
#2024-07-31|3214.82
#2024-08-01|3237.44
#2024-08-02|3084.93
#2024-08-05|3052.09
#2024-08-06|3023.22
#2024-08-07|3066.42
#2024-08-08|3061.70
#2024-08-09|3067.71
#2024-08-12|3056.97
#2024-08-13|3080.08
#2024-08-14|3119.21
#2024-08-15|3128.20
#2024-08-16|3138.41
#2024-08-19|3187.14
#2024-08-20|3211.25
#2024-08-21|3230.67
#2024-08-22|3251.43
#2024-08-23|3284.45
#2024-08-26|3281.80
#2024-08-27|3277.54
#2024-08-28|3290.42
#2024-08-29|3301.50
#2024-08-30|3317.14
#2024-09-02|3318.64
#2024-09-03|3291.69
#2024-09-04|3249.58
#2024-09-05|3201.89
#2024-09-06|3174.92
#2024-09-09|3201.58
#2024-09-10|3199.24
#2024-09-11|3184.92
#2024-09-12|3209.43
#2024-09-13|3252.84
#2024-09-16|3252.34
#2024-09-17|3292.43
#2024-09-18|3277.61
#2024-09-19|3332.24
#2024-09-20|3268.03
#2024-09-23|3279.44
#2024-09-24|3307.27
#2024-09-25|3350.40
#2024-09-26|3388.31
#2024-09-27|3389.85
#2024-09-30|3361.27
#2024-10-01|3338.50
#2024-10-02|3324.14
#2024-10-03|3273.36
#2024-10-04|3253.33
#2024-10-07|3258.45
#2024-10-08|3256.08
#2024-10-09|3267.22
#2024-10-10|3234.84
#2024-10-11|3258.04
#2024-10-14|3266.95
#2024-10-15|3235.02
#2024-10-16|3205.51
#2024-10-17|3236.21
#2024-10-18|3229.39
#2024-10-21|3197.41
#2024-10-22|3182.68
#2024-10-23|3147.44
#2024-10-24|3152.04
#2024-10-25|3159.19
#2024-10-28|3202.23
#2024-10-29|3173.07
#2024-10-30|3165.19
#2024-10-31|3146.36
#2024-11-01|3153.00
#2024-11-04|3169.32
#2024-11-05|3189.50
#2024-11-06|3148.61
#2024-11-07|3193.79
#2024-11-08|3172.87
#2024-11-11|3179.83
#2024-11-12|3103.85
#2024-11-13|3098.34
#2024-11-14|3103.53
#2024-11-15|3078.80
#2024-11-18|3069.23
#2024-11-19|3066.55
#2024-11-20|3057.37
#2024-11-21|3062.04
#2024-11-22|3067.43
#2024-11-25|3087.77
#2024-11-26|3055.12
#2024-11-27|3075.18
#2024-11-28|3087.49
#2024-11-29|3117.19
#2024-12-02|3121.97
#2024-12-03|3152.37
#2024-12-04|3180.83
#2024-12-05|3188.69
#2024-12-06|3188.43
#2024-12-09|3185.86
#2024-12-10|3137.92
#2024-12-11|3160.77
#2024-12-12|3135.10
#2024-12-13|3101.76
#2024-12-16|3105.10
#2024-12-17|3087.28
#2024-12-18|3079.88
#2024-12-19|2973.93
#2024-12-20|2976.49
#2024-12-23|2978.66
#2024-12-24|2976.18
#2024-12-25|2976.18
#2024-12-26|2977.50
#2024-12-27|2994.13
#2024-12-30|2964.42
#2024-12-31|2965.73
#2025-01-01|2965.73
#2025-01-02|2950.75
#2025-01-03|2954.36
#2025-01-06|3007.77
#2025-01-07|2990.45
#2025-01-08|2987.67
#2025-01-09|2972.61
#2025-01-10|2934.91
#2025-01-13|2882.47
#2025-01-14|2907.78
#2025-01-15|2941.97
#2025-01-16|2941.85
#2025-01-17|2982.43
#2025-01-20|3016.38
#2025-01-21|3045.83
#2025-01-22|3086.57
#2025-01-23|3085.74
#2025-01-24|3122.55
#2025-01-27|3075.45
#2025-01-28|3048.41
#2025-01-29|3069.26
#2025-01-30|3077.52
#2025-01-31|3068.30
#2025-02-03|3004.13
#2025-02-04|3022.89
#2025-02-05|3038.74
#2025-02-06|3077.66
#2025-02-07|3060.62
#2025-02-10|3082.09
#2025-02-11|3098.70
#2025-02-12|3099.68
#2025-02-13|3186.83
#2025-02-14|3210.75
#2025-02-17|3206.72
#2025-02-18|3231.41
#2025-02-19|3162.91
#2025-02-20|3186.45
#2025-02-21|3189.95
#2025-02-24|3132.51
#2025-02-25|3113.53
#2025-02-26|3154.60
#2025-02-27|3102.39
#2025-02-28|3089.78
#2025-03-03|3132.19
#2025-03-04|3056.37
#2025-03-05|3192.88
#2025-03-06|3232.41
#2025-03-07|3250.57
#2025-03-10|3209.18
#2025-03-11|3175.79
#2025-03-12|3198.49
#2025-03-13|3162.48
#2025-03-14|3203.77
#2025-03-17|3239.39
#2025-03-18|3259.30
#2025-03-19|3273.22
#2025-03-20|3256.14
#2025-03-21|3208.29
#2025-03-24|3208.80
#2025-03-25|3212.00
#2025-03-26|3182.63
#2025-03-27|3152.44
#2025-03-28|3107.71
#2025-03-31|3037.34
#2025-04-01|3071.26
#2025-04-02|3065.66
#2025-04-03|2916.71
#2025-04-04|2873.98
#2025-04-07|2723.20
#2025-04-08|2820.57
#2025-04-09|2780.17
#2025-04-10|2923.79
#2025-04-11|2981.62
#2025-04-14|3045.43
#2025-04-15|3096.53
#2025-04-16|3080.81
#2025-04-17|3061.35
#2025-04-18|3061.35
#2025-04-21|3107.59
#2025-04-22|3059.97
#2025-04-23|3064.40
#2025-04-24|3114.24
#2025-04-25|3150.83
#2025-04-28|3179.69
#2025-04-29|3161.51
#2025-04-30|3220.42
#2025-05-01|3179.40
#2025-05-02|3294.63
#2025-05-05|3298.67
#2025-05-06|3273.29
#2025-05-07|3262.81
#2025-05-08|3284.17
#2025-05-09|3290.54
#2025-05-12|3301.39
#2025-05-13|3351.96
#2025-05-14|3385.68
#2025-05-15|3406.12
#2025-05-16|3402.44
#2025-05-19|3443.41
#2025-05-20|3469.29
#2025-05-21|3472.13
#2025-05-22|3415.78
#2025-05-23|3420.75
#2025-05-26|3475.77
#2025-05-27|3456.91
#2025-05-28|3428.29
#2025-05-29|3434.74
#2025-05-30|3412.84
#2025-06-02|3417.05
#2025-06-03|3404.93
#2025-06-04|3458.31
#2025-06-05|3478.24
#2025-06-06|3467.61
#2025-06-09|3474.36
#2025-06-10|3506.89
#2025-06-11|3508.12
#2025-06-12|3535.87
#2025-06-13|3486.17
#2025-06-16|3536.31
#2025-06-17|3480.41
#2025-06-18|3456.38
#2025-06-19|3410.45
#2025-06-20|3421.29
#2025-06-23|3419.45
#2025-06-24|3523.93
#2025-06-25|3487.83
#2025-06-26|3504.72
#2025-06-27|3586.61
#2025-06-30|3575.88
#2025-07-01|3563.85
#2025-07-02|3583.82
#2025-07-03|3578.35
#2025-07-04|3561.59
#2025-07-07|3566.36
#2025-07-08|3571.06
#2025-07-09|3595.21
#2025-07-10|3651.60
#2025-07-11|3626.75
#2025-07-14|3605.90
#2025-07-15|3616.52
#2025-07-16|3566.97
#2025-07-17|3694.76
#2025-07-18|3721.11
#2025-07-21|3735.65
#2025-07-22|3708.47
#2025-07-23|3760.53
#2025-07-24|3778.98
#2025-07-25|3773.35
#2025-07-28|3739.21
#2025-07-29|3702.42
#2025-07-30|3696.31
#2025-07-31|3669.20
#2025-08-01|3694.22
#2025-08-04|3660.43
#2025-08-05|3662.55
#2025-08-06|3656.52
#2025-08-07|3693.60
#2025-08-08|3713.79
#2025-08-11|3662.09
#2025-08-12|3709.40
#2025-08-13|3733.72
#2025-08-14|3724.15
#2025-08-15|3714.89
#2025-08-18|3684.15
#2025-08-19|3732.59
#2025-08-20|3705.00
#2025-08-21|3663.96
#2025-08-22|3733.47
#2025-08-25|3707.35
#2025-08-26|3699.39
#2025-08-27|3677.48
#2025-08-28|3700.46
#2025-08-29|3683.13
#2025-09-01|3669.29
#2025-09-02|3593.45
#2025-09-03|3614.45
#2025-09-04|3659.02
#2025-09-05|3723.74
#2025-09-08|3789.56
#2025-09-09|3762.74
#2025-09-10|3763.58
#2025-09-11|3809.90
#2025-09-12|3815.91
#2025-09-15|3814.33
#2025-09-16|3791.10
#2025-09-17|3774.63
#2025-09-18|3758.96
#2025-09-19|3722.54
#2025-09-22|3726.14
#2025-09-23|3747.40
#2025-09-24|3709.21
#2025-09-25|3634.13
#2025-09-26|3650.54
#2025-09-29|3667.02
#2025-09-30|3694.40
#2025-10-01|3693.81
#2025-10-02|3723.01
#2025-10-03|3734.34
#2025-10-06|3748.18
#2025-10-07|3716.22
#2025-10-08|3711.39
#2025-10-09|3701.33
#2025-10-10|3657.20
#2025-10-13|3677.94
#2025-10-14|3694.32
#2025-10-15|3737.15
#2025-10-16|3751.30
#2025-10-17|3719.97
#2025-10-20|3754.66
#2025-10-21|3731.69
#2025-10-22|3723.76
#2025-10-23|3755.02
#2025-10-24|3786.96
#2025-10-27|3775.80
#2025-10-28|3767.06
#2025-10-29|3764.37
#2025-10-30|3737.41
#2025-10-31|3723.18
#2025-11-03|3672.50
#2025-11-04|3626.78
#2025-11-05|3629.43
#2025-11-06|3590.87
#2025-11-07|3586.31
#2025-11-10|3608.43
#2025-11-11|3689.41
#2025-11-12|3728.81
#2025-11-13|3694.89
#2025-11-14|3664.83
#2025-11-17|3628.92
#2025-11-18|3517.86
#2025-11-19|3525.57
#2025-11-20|3562.05
#2025-11-21|3522.62
#2025-11-24|3576.46
#2025-11-25|3624.47
#2025-11-26|3658.54
#2025-11-27|3680.09
#2025-11-28|3713.94
#2025-12-01|3703.94
#2025-12-02|3696.82
#2025-12-03|3699.13
#2025-12-04|3747.37
#2025-12-05|3753.47
#2025-12-08|3750.19
#2025-12-09|3713.69
#2025-12-10|3738.32
#2025-12-11|3802.34
#2025-12-12|3798.49
#2025-12-15|3832.37
#2025-12-16|3829.58
#2025-12-17|3767.89
#2025-12-18|3821.51
#2025-12-19|3816.06
#2025-12-22|3847.70
#2025-12-23|3868.77
#2025-12-24|3873.67
#2025-12-25|3873.67
#2025-12-26|3873.67
#2025-12-29|3871.25
#2025-12-30|3873.05
#2025-12-31|3866.69
#2026-01-01|3866.69
#2026-01-02|3875.99
#2026-01-05|3947.73
#2026-01-06|3938.07
#2026-01-07|3956.78
#2026-01-08|3902.22
#2026-01-09|3938.12
#2026-01-12|3968.70
#2026-01-13|3900.62
#2026-01-14|3903.46
#2026-01-15|3953.98
#2026-01-16|3935.34
#2026-01-19|3898.98
#2026-01-20|3902.10
#2026-01-21|3896.87
#2026-01-22|3950.83
#2026-01-23|3945.89
#2026-01-26|4028.87
#2026-01-27|4093.56
#2026-01-28|4050.97
#2026-01-29|4147.39
#2026-01-30|4145.20
#2026-02-02|4133.78
#2026-02-03|4181.93
#2026-02-04|4152.76
#2026-02-05|4138.81
#2026-02-06|4198.49
#2026-02-09|4312.09
#2026-02-10|4325.13
#2026-02-11|4269.59
#2026-02-12|4213.03
#2026-02-13|4238.17
#2026-02-16|4250.70
#2026-02-17|4219.65
#2026-02-18|4310.77
#2026-02-19|4260.69
#2026-02-20|4311.50
#2026-02-23|4261.06
#2026-02-24|4298.62
#2026-02-25|4321.81
#2026-02-26|4280.81
#2026-02-27|4326.81
#2026-03-02|4206.23
#2026-03-03|4038.53
#2026-03-04|4089.59
#2026-03-05|4007.12
#2026-03-06|3947.69
#2026-03-09|3882.97
#2026-03-10|4000.05
#2026-03-11|3940.53
#2026-03-12|3909.70
#2026-03-13|3825.85
#2026-03-16|3836.74
#2026-03-17|3870.05
#2026-03-18|3877.47
#2026-03-19|3736.00
#2026-03-20|3717.27
#2026-03-23|3785.58
#2026-03-24|3796.93
#2026-03-25|3859.17
#2026-03-26|3797.10
#2026-03-27|3703.93
#2026-03-30|3676.37
#2026-03-31|3693.58
#2026-04-01|3864.15
#2026-04-02|3806.63
#2026-04-03|3806.63
#2026-04-06|3811.40
#2026-04-07|3739.94
#2026-04-08|4020.69
#2026-04-09|4024.68