Table Data - Nasdaq Switzerland Basic Materials Index
| Title | Nasdaq Switzerland Basic Materials Index |
|---|---|
| Series ID | NASDAQNQCH55 |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQCH55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 258.63 |
| 2001-04-02 | 256.83 |
| 2001-04-03 | 255.99 |
| 2001-04-04 | 256.69 |
| 2001-04-05 | 259.86 |
| 2001-04-06 | 258.12 |
| 2001-04-09 | 261.59 |
| 2001-04-10 | 264.55 |
| 2001-04-11 | 265.04 |
| 2001-04-12 | 269.86 |
| 2001-04-13 | . |
| 2001-04-16 | 267.11 |
| 2001-04-17 | 264.16 |
| 2001-04-18 | 259.55 |
| 2001-04-19 | 262.89 |
| 2001-04-20 | 264.93 |
| 2001-04-23 | 263.66 |
| 2001-04-24 | 264.92 |
| 2001-04-25 | 264.06 |
| 2001-04-26 | 262.84 |
| 2001-04-27 | 259.96 |
| 2001-04-30 | 259.59 |
| 2001-05-01 | 260.37 |
| 2001-05-02 | 260.20 |
| 2001-05-03 | 258.83 |
| 2001-05-04 | 257.43 |
| 2001-05-07 | 257.91 |
| 2001-05-08 | 257.68 |
| 2001-05-09 | 258.41 |
| 2001-05-10 | 255.74 |
| 2001-05-11 | 255.76 |
| 2001-05-14 | 258.21 |
| 2001-05-15 | 260.69 |
| 2001-05-16 | 264.06 |
| 2001-05-17 | 267.90 |
| 2001-05-18 | 265.79 |
| 2001-05-21 | 264.15 |
| 2001-05-22 | 263.11 |
| 2001-05-23 | 259.55 |
| 2001-05-24 | 258.91 |
| 2001-05-25 | 257.43 |
| 2001-05-28 | . |
| 2001-05-29 | 256.06 |
| 2001-05-30 | 257.34 |
| 2001-05-31 | 255.21 |
| 2001-06-01 | 257.10 |
| 2001-06-04 | 257.69 |
| 2001-06-05 | 261.08 |
| 2001-06-06 | 260.52 |
| 2001-06-07 | 261.99 |
| 2001-06-08 | 261.95 |
| 2001-06-11 | 258.52 |
| 2001-06-12 | 257.87 |
| 2001-06-13 | 259.12 |
| 2001-06-14 | 261.85 |
| 2001-06-15 | 260.28 |
| 2001-06-18 | 259.50 |
| 2001-06-19 | 258.94 |
| 2001-06-20 | 255.17 |
| 2001-06-21 | 254.94 |
| 2001-06-22 | 254.77 |
| 2001-06-25 | 256.35 |
| 2001-06-26 | 256.33 |
| 2001-06-27 | 252.67 |
| 2001-06-28 | 251.89 |
| 2001-06-29 | 255.12 |
| 2001-07-02 | 255.08 |
| 2001-07-03 | 254.71 |
| 2001-07-04 | . |
| 2001-07-05 | 249.98 |
| 2001-07-06 | 252.57 |
| 2001-07-09 | 254.14 |
| 2001-07-10 | 252.83 |
| 2001-07-11 | 250.48 |
| 2001-07-12 | 250.29 |
| 2001-07-13 | 252.69 |
| 2001-07-16 | 252.31 |
| 2001-07-17 | 250.66 |
| 2001-07-18 | 258.26 |
| 2001-07-19 | 261.37 |
| 2001-07-20 | 260.35 |
| 2001-07-23 | 257.44 |
| 2001-07-24 | 257.26 |
| 2001-07-25 | 255.23 |
| 2001-07-26 | 254.75 |
| 2001-07-27 | 256.34 |
| 2001-07-30 | 257.63 |
| 2001-07-31 | 256.64 |
| 2001-08-01 | 258.83 |
| 2001-08-02 | 261.60 |
| 2001-08-03 | 261.98 |
| 2001-08-06 | 261.04 |
| 2001-08-07 | 261.03 |
| 2001-08-08 | 257.94 |
| 2001-08-09 | 256.86 |
| 2001-08-10 | 259.22 |
| 2001-08-13 | 263.98 |
| 2001-08-14 | 262.68 |
| 2001-08-15 | 259.21 |
| 2001-08-16 | 256.49 |
| 2001-08-17 | 256.01 |
| 2001-08-20 | 252.79 |
| 2001-08-21 | 251.79 |
| 2001-08-22 | 251.40 |
| 2001-08-23 | 248.04 |
| 2001-08-24 | 250.62 |
| 2001-08-27 | 249.64 |
| 2001-08-28 | 249.16 |
| 2001-08-29 | 243.50 |
| 2001-08-30 | 246.34 |
| 2001-08-31 | 249.20 |
| 2001-09-03 | . |
| 2001-09-04 | 242.37 |
| 2001-09-05 | 241.79 |
| 2001-09-06 | 241.87 |
| 2001-09-07 | 241.97 |
| 2001-09-10 | 239.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 234.03 |
| 2001-09-18 | 229.93 |
| 2001-09-19 | 229.31 |
| 2001-09-20 | 218.86 |
| 2001-09-21 | 210.51 |
| 2001-09-24 | 216.64 |
| 2001-09-25 | 225.45 |
| 2001-09-26 | 227.37 |
| 2001-09-27 | 228.11 |
| 2001-09-28 | 231.18 |
| 2001-10-01 | 225.67 |
| 2001-10-02 | 222.29 |
| 2001-10-03 | 221.61 |
| 2001-10-04 | 221.32 |
| 2001-10-05 | 221.38 |
| 2001-10-08 | 221.87 |
| 2001-10-09 | 223.26 |
| 2001-10-10 | 223.14 |
| 2001-10-11 | 222.75 |
| 2001-10-12 | 223.52 |
| 2001-10-15 | 226.24 |
| 2001-10-16 | 229.70 |
| 2001-10-17 | 233.87 |
| 2001-10-18 | 233.19 |
| 2001-10-19 | 229.33 |
| 2001-10-22 | 232.96 |
| 2001-10-23 | 232.83 |
| 2001-10-24 | 231.90 |
| 2001-10-25 | 231.34 |
| 2001-10-26 | 235.16 |
| 2001-10-29 | 237.98 |
| 2001-10-30 | 237.64 |
| 2001-10-31 | 237.31 |
| 2001-11-01 | 238.11 |
| 2001-11-02 | 239.88 |
| 2001-11-05 | 239.66 |
| 2001-11-06 | 236.58 |
| 2001-11-07 | 239.42 |
| 2001-11-08 | 238.86 |
| 2001-11-09 | 238.18 |
| 2001-11-12 | 238.80 |
| 2001-11-13 | 237.46 |
| 2001-11-14 | 234.67 |
| 2001-11-15 | 240.05 |
| 2001-11-16 | 243.56 |
| 2001-11-19 | 244.71 |
| 2001-11-20 | 243.65 |
| 2001-11-21 | 241.88 |
| 2001-11-22 | . |
| 2001-11-23 | 247.57 |
| 2001-11-26 | 249.53 |
| 2001-11-27 | 248.29 |
| 2001-11-28 | 248.59 |
| 2001-11-29 | 246.12 |
| 2001-11-30 | 246.53 |
| 2001-12-03 | 245.80 |
| 2001-12-04 | 245.76 |
| 2001-12-05 | 246.00 |
| 2001-12-06 | 247.62 |
| 2001-12-07 | 245.11 |
| 2001-12-10 | 237.53 |
| 2001-12-11 | 238.33 |
| 2001-12-12 | 238.17 |
| 2001-12-13 | 237.71 |
| 2001-12-14 | 241.92 |
| 2001-12-17 | 249.23 |
| 2001-12-18 | 249.83 |
| 2001-12-19 | 247.22 |
| 2001-12-20 | 248.67 |
| 2001-12-21 | 250.70 |
| 2001-12-24 | 245.31 |
| 2001-12-25 | . |
| 2001-12-26 | 245.26 |
| 2001-12-27 | 249.95 |
| 2001-12-28 | 249.28 |
| 2001-12-31 | 252.05 |
| 2002-01-01 | . |
| 2002-01-02 | 254.01 |
| 2002-01-03 | 254.54 |
| 2002-01-04 | 257.53 |
| 2002-01-07 | 257.69 |
| 2002-01-08 | 256.13 |
| 2002-01-09 | 252.93 |
| 2002-01-10 | 249.75 |
| 2002-01-11 | 248.82 |
| 2002-01-14 | 251.02 |
| 2002-01-15 | 250.80 |
| 2002-01-16 | 249.71 |
| 2002-01-17 | 252.93 |
| 2002-01-18 | 257.42 |
| 2002-01-21 | . |
| 2002-01-22 | 257.01 |
| 2002-01-23 | 258.63 |
| 2002-01-24 | 260.64 |
| 2002-01-25 | 255.73 |
| 2002-01-28 | 255.37 |
| 2002-01-29 | 253.11 |
| 2002-01-30 | 250.32 |
| 2002-01-31 | 254.08 |
| 2002-02-01 | 254.54 |
| 2002-02-04 | 256.10 |
| 2002-02-05 | 258.38 |
| 2002-02-06 | 255.93 |
| 2002-02-07 | 251.61 |
| 2002-02-08 | 250.32 |
| 2002-02-11 | 252.62 |
| 2002-02-12 | 252.17 |
| 2002-02-13 | 250.59 |
| 2002-02-14 | 252.81 |
| 2002-02-15 | 255.57 |
| 2002-02-18 | . |
| 2002-02-19 | 253.07 |
| 2002-02-20 | 251.14 |
| 2002-02-21 | 253.49 |
| 2002-02-22 | 253.21 |
| 2002-02-25 | 255.73 |
| 2002-02-26 | 255.70 |
| 2002-02-27 | 258.30 |
| 2002-02-28 | 261.05 |
| 2002-03-01 | 262.76 |
| 2002-03-04 | 267.97 |
| 2002-03-05 | 267.11 |
| 2002-03-06 | 270.18 |
| 2002-03-07 | 274.69 |
| 2002-03-08 | 273.46 |
| 2002-03-11 | 269.95 |
| 2002-03-12 | 267.72 |
| 2002-03-13 | 270.46 |
| 2002-03-14 | 274.16 |
| 2002-03-15 | 276.06 |
| 2002-03-18 | 279.05 |
| 2002-03-19 | 277.84 |
| 2002-03-20 | 277.55 |
| 2002-03-21 | 275.47 |
| 2002-03-22 | 274.25 |
| 2002-03-25 | 277.61 |
| 2002-03-26 | 275.96 |
| 2002-03-27 | 277.35 |
| 2002-03-28 | 281.01 |
| 2002-03-29 | . |
| 2002-04-01 | 284.25 |
| 2002-04-02 | 287.04 |
| 2002-04-03 | 290.34 |
| 2002-04-04 | 288.38 |
| 2002-04-05 | 286.06 |
| 2002-04-08 | 282.07 |
| 2002-04-09 | 284.60 |
| 2002-04-10 | 288.15 |
| 2002-04-11 | 287.26 |
| 2002-04-12 | 286.20 |
| 2002-04-15 | 290.38 |
| 2002-04-16 | 294.72 |
| 2002-04-17 | 295.62 |
| 2002-04-18 | 297.68 |
| 2002-04-19 | 300.26 |
| 2002-04-22 | 300.20 |
| 2002-04-23 | 291.97 |
| 2002-04-24 | 293.68 |
| 2002-04-25 | 289.43 |
| 2002-04-26 | 289.53 |
| 2002-04-29 | 294.55 |
| 2002-04-30 | 296.75 |
| 2002-05-01 | 299.61 |
| 2002-05-02 | 299.17 |
| 2002-05-03 | 302.68 |
| 2002-05-06 | 302.07 |
| 2002-05-07 | 298.87 |
| 2002-05-08 | 301.74 |
| 2002-05-09 | 302.26 |
| 2002-05-10 | 304.25 |
| 2002-05-13 | 304.11 |
| 2002-05-14 | 300.31 |
| 2002-05-15 | 303.28 |
| 2002-05-16 | 302.12 |
| 2002-05-17 | 307.15 |
| 2002-05-20 | 307.07 |
| 2002-05-21 | 305.20 |
| 2002-05-22 | 306.89 |
| 2002-05-23 | 306.08 |
| 2002-05-24 | 306.07 |
| 2002-05-27 | . |
| 2002-05-28 | 304.21 |
| 2002-05-29 | 304.27 |
| 2002-05-30 | 308.27 |
| 2002-05-31 | 308.21 |
| 2002-06-03 | 306.23 |
| 2002-06-04 | 306.26 |
| 2002-06-05 | 303.77 |
| 2002-06-06 | 303.34 |
| 2002-06-07 | 302.53 |
| 2002-06-10 | 304.07 |
| 2002-06-11 | 303.22 |
| 2002-06-12 | 298.39 |
| 2002-06-13 | 293.07 |
| 2002-06-14 | 292.54 |
| 2002-06-17 | 294.10 |
| 2002-06-18 | 296.54 |
| 2002-06-19 | 300.67 |
| 2002-06-20 | 294.75 |
| 2002-06-21 | 295.95 |
| 2002-06-24 | 291.77 |
| 2002-06-25 | 299.17 |
| 2002-06-26 | 300.47 |
| 2002-06-27 | 297.97 |
| 2002-06-28 | 302.97 |
| 2002-07-01 | 300.81 |
| 2002-07-02 | 301.04 |
| 2002-07-03 | 295.60 |
| 2002-07-04 | . |
| 2002-07-05 | 298.88 |
| 2002-07-08 | 303.41 |
| 2002-07-09 | 303.21 |
| 2002-07-10 | 297.58 |
| 2002-07-11 | 293.09 |
| 2002-07-12 | 291.36 |
| 2002-07-15 | 287.34 |
| 2002-07-16 | 279.35 |
| 2002-07-17 | 287.17 |
| 2002-07-18 | 283.93 |
| 2002-07-19 | 273.92 |
| 2002-07-22 | 260.72 |
| 2002-07-23 | 256.10 |
| 2002-07-24 | 249.65 |
| 2002-07-25 | 266.81 |
| 2002-07-26 | 268.11 |
| 2002-07-29 | 278.42 |
| 2002-07-30 | 272.75 |
| 2002-07-31 | 263.00 |
| 2002-08-01 | 265.25 |
| 2002-08-02 | 260.08 |
| 2002-08-05 | 254.24 |
| 2002-08-06 | 252.26 |
| 2002-08-07 | 254.85 |
| 2002-08-08 | 260.17 |
| 2002-08-09 | 264.52 |
| 2002-08-12 | 268.47 |
| 2002-08-13 | 269.53 |
| 2002-08-14 | 271.71 |
| 2002-08-15 | 274.44 |
| 2002-08-16 | 275.89 |
| 2002-08-19 | 278.33 |
| 2002-08-20 | 273.50 |
| 2002-08-21 | 279.41 |
| 2002-08-22 | 282.99 |
| 2002-08-23 | 280.80 |
| 2002-08-26 | 278.55 |
| 2002-08-27 | 283.88 |
| 2002-08-28 | 275.74 |
| 2002-08-29 | 270.22 |
| 2002-08-30 | 275.32 |
| 2002-09-02 | . |
| 2002-09-03 | 275.92 |
| 2002-09-04 | 278.87 |
| 2002-09-05 | 279.13 |
| 2002-09-06 | 281.85 |
| 2002-09-09 | 274.97 |
| 2002-09-10 | 278.68 |
| 2002-09-11 | 281.81 |
| 2002-09-12 | 275.39 |
| 2002-09-13 | 271.58 |
| 2002-09-16 | 269.88 |
| 2002-09-17 | 268.17 |
| 2002-09-18 | 263.98 |
| 2002-09-19 | 265.47 |
| 2002-09-20 | 266.31 |
| 2002-09-23 | 258.18 |
| 2002-09-24 | 255.20 |
| 2002-09-25 | 259.79 |
| 2002-09-26 | 266.49 |
| 2002-09-27 | 265.22 |
| 2002-09-30 | 263.70 |
| 2002-10-01 | 257.62 |
| 2002-10-02 | 262.17 |
| 2002-10-03 | 266.45 |
| 2002-10-04 | 263.99 |
| 2002-10-07 | 260.47 |
| 2002-10-08 | 262.94 |
| 2002-10-09 | 262.04 |
| 2002-10-10 | 261.81 |
| 2002-10-11 | 271.51 |
| 2002-10-14 | 268.65 |
| 2002-10-15 | 274.17 |
| 2002-10-16 | 272.92 |
| 2002-10-17 | 277.63 |
| 2002-10-18 | 268.71 |
| 2002-10-21 | 265.80 |
| 2002-10-22 | 261.30 |
| 2002-10-23 | 253.94 |
| 2002-10-24 | 255.46 |
| 2002-10-25 | 261.16 |
| 2002-10-28 | 257.49 |
| 2002-10-29 | 254.30 |
| 2002-10-30 | 261.27 |
| 2002-10-31 | 267.28 |
| 2002-11-01 | 268.62 |
| 2002-11-04 | 269.34 |
| 2002-11-05 | 269.91 |
| 2002-11-06 | 269.37 |
| 2002-11-07 | 270.44 |
| 2002-11-08 | 269.87 |
| 2002-11-11 | 265.91 |
| 2002-11-12 | 269.37 |
| 2002-11-13 | 267.69 |
| 2002-11-14 | 270.21 |
| 2002-11-15 | 269.09 |
| 2002-11-18 | 270.64 |
| 2002-11-19 | 272.65 |
| 2002-11-20 | 268.96 |
| 2002-11-21 | 270.70 |
| 2002-11-22 | 271.34 |
| 2002-11-25 | 267.63 |
| 2002-11-26 | 266.82 |
| 2002-11-27 | 269.34 |
| 2002-11-28 | . |
| 2002-11-29 | 265.83 |
| 2002-12-02 | 266.39 |
| 2002-12-03 | 262.80 |
| 2002-12-04 | 265.08 |
| 2002-12-05 | 262.82 |
| 2002-12-06 | 266.11 |
| 2002-12-09 | 262.97 |
| 2002-12-10 | 262.03 |
| 2002-12-11 | 259.39 |
| 2002-12-12 | 264.43 |
| 2002-12-13 | 261.21 |
| 2002-12-16 | 261.55 |
| 2002-12-17 | 265.65 |
| 2002-12-18 | 262.74 |
| 2002-12-19 | 261.05 |
| 2002-12-20 | 260.11 |
| 2002-12-23 | 260.59 |
| 2002-12-24 | 262.43 |
| 2002-12-25 | . |
| 2002-12-26 | 262.84 |
| 2002-12-27 | 260.27 |
| 2002-12-30 | 266.98 |
| 2002-12-31 | 268.90 |
| 2003-01-01 | . |
| 2003-01-02 | 265.35 |
| 2003-01-03 | 270.47 |
| 2003-01-06 | 273.65 |
| 2003-01-07 | 270.77 |
| 2003-01-08 | 269.18 |
| 2003-01-09 | 270.32 |
| 2003-01-10 | 275.33 |
| 2003-01-13 | 278.69 |
| 2003-01-14 | 280.64 |
| 2003-01-15 | 272.39 |
| 2003-01-16 | 276.55 |
| 2003-01-17 | 276.52 |
| 2003-01-20 | . |
| 2003-01-21 | 273.20 |
| 2003-01-22 | 268.61 |
| 2003-01-23 | 270.52 |
| 2003-01-24 | 267.39 |
| 2003-01-27 | 258.30 |
| 2003-01-28 | 260.61 |
| 2003-01-29 | 254.92 |
| 2003-01-30 | 257.25 |
| 2003-01-31 | 262.21 |
| 2003-02-03 | 261.64 |
| 2003-02-04 | 261.68 |
| 2003-02-05 | 261.27 |
| 2003-02-06 | 258.59 |
| 2003-02-07 | 255.33 |
| 2003-02-10 | 255.28 |
| 2003-02-11 | 251.31 |
| 2003-02-12 | 248.57 |
| 2003-02-13 | 250.79 |
| 2003-02-14 | 249.85 |
| 2003-02-17 | . |
| 2003-02-18 | 247.69 |
| 2003-02-19 | 252.72 |
| 2003-02-20 | 242.49 |
| 2003-02-21 | 240.64 |
| 2003-02-24 | 235.03 |
| 2003-02-25 | 227.71 |
| 2003-02-26 | 223.92 |
| 2003-02-27 | 220.32 |
| 2003-02-28 | 222.93 |
| 2003-03-03 | 227.65 |
| 2003-03-04 | 220.30 |
| 2003-03-05 | 214.20 |
| 2003-03-06 | 209.69 |
| 2003-03-07 | 205.25 |
| 2003-03-10 | 200.69 |
| 2003-03-11 | 207.32 |
| 2003-03-12 | 204.05 |
| 2003-03-13 | 206.70 |
| 2003-03-14 | 208.61 |
| 2003-03-17 | 207.82 |
| 2003-03-18 | 213.36 |
| 2003-03-19 | 213.11 |
| 2003-03-20 | 215.74 |
| 2003-03-21 | 217.95 |
| 2003-03-24 | 214.18 |
| 2003-03-25 | 213.97 |
| 2003-03-26 | 216.89 |
| 2003-03-27 | 215.75 |
| 2003-03-28 | 216.90 |
| 2003-03-31 | 217.23 |
| 2003-04-01 | 214.99 |
| 2003-04-02 | 221.93 |
| 2003-04-03 | 222.34 |
| 2003-04-04 | 222.60 |
| 2003-04-07 | 227.52 |
| 2003-04-08 | 224.75 |
| 2003-04-09 | 226.00 |
| 2003-04-10 | 224.90 |
| 2003-04-11 | 226.22 |
| 2003-04-14 | 226.03 |
| 2003-04-15 | 228.96 |
| 2003-04-16 | 225.91 |
| 2003-04-17 | 228.18 |
| 2003-04-18 | . |
| 2003-04-21 | 225.95 |
| 2003-04-22 | 227.68 |
| 2003-04-23 | 228.58 |
| 2003-04-24 | 230.74 |
| 2003-04-25 | 232.27 |
| 2003-04-28 | 235.92 |
| 2003-04-29 | 233.46 |
| 2003-04-30 | 238.69 |
| 2003-05-01 | 241.49 |
| 2003-05-02 | 241.63 |
| 2003-05-05 | 245.28 |
| 2003-05-06 | 250.28 |
| 2003-05-07 | 248.02 |
| 2003-05-08 | 246.23 |
| 2003-05-09 | 243.28 |
| 2003-05-12 | 241.91 |
| 2003-05-13 | 240.53 |
| 2003-05-14 | 241.05 |
| 2003-05-15 | 242.15 |
| 2003-05-16 | 243.41 |
| 2003-05-19 | 230.09 |
| 2003-05-20 | 226.63 |
| 2003-05-21 | 224.59 |
| 2003-05-22 | 227.56 |
| 2003-05-23 | 226.00 |
| 2003-05-26 | . |
| 2003-05-27 | 225.09 |
| 2003-05-28 | 224.43 |
| 2003-05-29 | 225.78 |
| 2003-05-30 | 224.45 |
| 2003-06-02 | 226.71 |
| 2003-06-03 | 222.87 |
| 2003-06-04 | 226.07 |
| 2003-06-05 | 229.04 |
| 2003-06-06 | 229.72 |
| 2003-06-09 | 232.04 |
| 2003-06-10 | 231.44 |
| 2003-06-11 | 235.11 |
| 2003-06-12 | 234.22 |
| 2003-06-13 | 237.37 |
| 2003-06-16 | 239.36 |
| 2003-06-17 | 242.66 |
| 2003-06-18 | 240.76 |
| 2003-06-19 | 236.19 |
| 2003-06-20 | 235.95 |
| 2003-06-23 | 232.03 |
| 2003-06-24 | 226.20 |
| 2003-06-25 | 227.98 |
| 2003-06-26 | 223.80 |
| 2003-06-27 | 221.91 |
| 2003-06-30 | 223.17 |
| 2003-07-01 | 222.89 |
| 2003-07-02 | 226.62 |
| 2003-07-03 | 228.60 |
| 2003-07-04 | . |
| 2003-07-07 | 229.46 |
| 2003-07-08 | 231.72 |
| 2003-07-09 | 229.57 |
| 2003-07-10 | 228.59 |
| 2003-07-11 | 228.17 |
| 2003-07-14 | 231.38 |
| 2003-07-15 | 229.34 |
| 2003-07-16 | 227.72 |
| 2003-07-17 | 228.58 |
| 2003-07-18 | 230.35 |
| 2003-07-21 | 231.90 |
| 2003-07-22 | 231.69 |
| 2003-07-23 | 230.57 |
| 2003-07-24 | 233.36 |
| 2003-07-25 | 232.78 |
| 2003-07-28 | 234.09 |
| 2003-07-29 | 233.08 |
| 2003-07-30 | 233.91 |
| 2003-07-31 | 238.34 |
| 2003-08-01 | 241.40 |
| 2003-08-04 | 241.20 |
| 2003-08-05 | 248.31 |
| 2003-08-06 | 243.22 |
| 2003-08-07 | 240.51 |
| 2003-08-08 | 240.64 |
| 2003-08-11 | 240.23 |
| 2003-08-12 | 241.90 |
| 2003-08-13 | 241.59 |
| 2003-08-14 | 240.20 |
| 2003-08-15 | 243.64 |
| 2003-08-18 | 243.93 |
| 2003-08-19 | 244.17 |
| 2003-08-20 | 247.62 |
| 2003-08-21 | 246.78 |
| 2003-08-22 | 247.35 |
| 2003-08-25 | 246.84 |
| 2003-08-26 | 249.45 |
| 2003-08-27 | 249.49 |
| 2003-08-28 | 245.54 |
| 2003-08-29 | 244.21 |
| 2003-09-01 | . |
| 2003-09-02 | 242.58 |
| 2003-09-03 | 245.33 |
| 2003-09-04 | 245.10 |
| 2003-09-05 | 249.46 |
| 2003-09-08 | 251.51 |
| 2003-09-09 | 249.72 |
| 2003-09-10 | 246.76 |
| 2003-09-11 | 247.69 |
| 2003-09-12 | 248.72 |
| 2003-09-15 | 249.35 |
| 2003-09-16 | 245.70 |
| 2003-09-17 | 245.63 |
| 2003-09-18 | 250.77 |
| 2003-09-19 | 254.53 |
| 2003-09-22 | 251.01 |
| 2003-09-23 | 246.56 |
| 2003-09-24 | 243.44 |
| 2003-09-25 | 243.23 |
| 2003-09-26 | 242.57 |
| 2003-09-29 | 243.57 |
| 2003-09-30 | 241.86 |
| 2003-10-01 | 246.57 |
| 2003-10-02 | 245.72 |
| 2003-10-03 | 248.37 |
| 2003-10-06 | 246.72 |
| 2003-10-07 | 243.95 |
| 2003-10-08 | 245.08 |
| 2003-10-09 | 248.94 |
| 2003-10-10 | 249.71 |
| 2003-10-13 | 248.04 |
| 2003-10-14 | 250.40 |
| 2003-10-15 | 253.38 |
| 2003-10-16 | 252.56 |
| 2003-10-17 | 249.01 |
| 2003-10-20 | 251.21 |
| 2003-10-21 | 246.20 |
| 2003-10-22 | 252.15 |
| 2003-10-23 | 251.71 |
| 2003-10-24 | 252.13 |
| 2003-10-27 | 251.42 |
| 2003-10-28 | 249.15 |
| 2003-10-29 | 247.82 |
| 2003-10-30 | 251.67 |
| 2003-10-31 | 248.14 |
| 2003-11-03 | 247.86 |
| 2003-11-04 | 245.72 |
| 2003-11-05 | 244.81 |
| 2003-11-06 | 245.03 |
| 2003-11-07 | 248.55 |
| 2003-11-10 | 247.40 |
| 2003-11-11 | 246.93 |
| 2003-11-12 | 249.44 |
| 2003-11-13 | 250.28 |
| 2003-11-14 | 253.25 |
| 2003-11-17 | 248.07 |
| 2003-11-18 | 248.82 |
| 2003-11-19 | 248.10 |
| 2003-11-20 | 248.74 |
| 2003-11-21 | 250.23 |
| 2003-11-24 | 249.62 |
| 2003-11-25 | 254.47 |
| 2003-11-26 | 259.51 |
| 2003-11-27 | . |
| 2003-11-28 | 262.63 |
| 2003-12-01 | 264.36 |
| 2003-12-02 | 267.10 |
| 2003-12-03 | 267.56 |
| 2003-12-04 | 266.78 |
| 2003-12-05 | 267.34 |
| 2003-12-08 | 268.63 |
| 2003-12-09 | 268.73 |
| 2003-12-10 | 271.17 |
| 2003-12-11 | 269.05 |
| 2003-12-12 | 273.10 |
| 2003-12-15 | 275.06 |
| 2003-12-16 | 279.30 |
| 2003-12-17 | 282.64 |
| 2003-12-18 | 281.72 |
| 2003-12-19 | 279.24 |
| 2003-12-22 | 279.01 |
| 2003-12-23 | 281.45 |
| 2003-12-24 | 283.29 |
| 2003-12-25 | . |
| 2003-12-26 | 282.75 |
| 2003-12-29 | 285.57 |
| 2003-12-30 | 289.81 |
| 2003-12-31 | 291.70 |
| 2004-01-01 | . |
| 2004-01-02 | 291.09 |
| 2004-01-05 | 302.73 |
| 2004-01-06 | 296.54 |
| 2004-01-07 | 292.66 |
| 2004-01-08 | 298.49 |
| 2004-01-09 | 297.49 |
| 2004-01-12 | 295.42 |
| 2004-01-13 | 303.44 |
| 2004-01-14 | 305.52 |
| 2004-01-15 | 299.06 |
| 2004-01-16 | 299.16 |
| 2004-01-19 | . |
| 2004-01-20 | 292.42 |
| 2004-01-21 | 290.99 |
| 2004-01-22 | 291.62 |
| 2004-01-23 | 294.77 |
| 2004-01-26 | 291.38 |
| 2004-01-27 | 292.37 |
| 2004-01-28 | 291.20 |
| 2004-01-29 | 290.50 |
| 2004-01-30 | 294.26 |
| 2004-02-02 | 296.16 |
| 2004-02-03 | 293.08 |
| 2004-02-04 | 293.05 |
| 2004-02-05 | 293.45 |
| 2004-02-06 | 297.19 |
| 2004-02-09 | 299.93 |
| 2004-02-10 | 301.86 |
| 2004-02-11 | 306.24 |
| 2004-02-12 | 309.26 |
| 2004-02-13 | 306.01 |
| 2004-02-16 | . |
| 2004-02-17 | 306.73 |
| 2004-02-18 | 306.42 |
| 2004-02-19 | 303.96 |
| 2004-02-20 | 297.76 |
| 2004-02-23 | 296.42 |
| 2004-02-24 | 294.48 |
| 2004-02-25 | 292.70 |
| 2004-02-26 | 292.24 |
| 2004-02-27 | 290.47 |
| 2004-03-01 | 293.78 |
| 2004-03-02 | 292.42 |
| 2004-03-03 | 291.83 |
| 2004-03-04 | 291.45 |
| 2004-03-05 | 294.84 |
| 2004-03-08 | 292.26 |
| 2004-03-09 | 290.99 |
| 2004-03-10 | 287.85 |
| 2004-03-11 | 282.18 |
| 2004-03-12 | 285.78 |
| 2004-03-15 | 283.23 |
| 2004-03-16 | 285.18 |
| 2004-03-17 | 288.56 |
| 2004-03-18 | 291.73 |
| 2004-03-19 | 291.35 |
| 2004-03-22 | 291.27 |
| 2004-03-23 | 288.71 |
| 2004-03-24 | 287.62 |
| 2004-03-25 | 288.33 |
| 2004-03-26 | 286.93 |
| 2004-03-29 | 288.57 |
| 2004-03-30 | 288.69 |
| 2004-03-31 | 295.45 |
| 2004-04-01 | 301.34 |
| 2004-04-02 | 299.87 |
| 2004-04-05 | 296.54 |
| 2004-04-06 | 297.87 |
| 2004-04-07 | 300.50 |
| 2004-04-08 | 301.27 |
| 2004-04-09 | . |
| 2004-04-12 | 300.86 |
| 2004-04-13 | 297.83 |
| 2004-04-14 | 295.81 |
| 2004-04-15 | 295.09 |
| 2004-04-16 | 297.84 |
| 2004-04-19 | 300.88 |
| 2004-04-20 | 299.51 |
| 2004-04-21 | 295.14 |
| 2004-04-22 | 294.69 |
| 2004-04-23 | 293.41 |
| 2004-04-26 | 294.48 |
| 2004-04-27 | 304.12 |
| 2004-04-28 | 298.49 |
| 2004-04-29 | 304.00 |
| 2004-04-30 | 304.55 |
| 2004-05-03 | 305.93 |
| 2004-05-04 | 310.41 |
| 2004-05-05 | 314.19 |
| 2004-05-06 | 308.95 |
| 2004-05-07 | 304.59 |
| 2004-05-10 | 299.27 |
| 2004-05-11 | 302.68 |
| 2004-05-12 | 303.62 |
| 2004-05-13 | 301.82 |
| 2004-05-14 | 302.00 |
| 2004-05-17 | 302.64 |
| 2004-05-18 | 304.70 |
| 2004-05-19 | 311.11 |
| 2004-05-20 | 308.09 |
| 2004-05-21 | 309.00 |
| 2004-05-24 | 307.71 |
| 2004-05-25 | 308.05 |
| 2004-05-26 | 308.85 |
| 2004-05-27 | 316.79 |
| 2004-05-28 | 312.88 |
| 2004-05-31 | . |
| 2004-06-01 | 313.00 |
| 2004-06-02 | 319.74 |
| 2004-06-03 | 320.32 |
| 2004-06-04 | 319.86 |
| 2004-06-07 | 324.62 |
| 2004-06-08 | 324.92 |
| 2004-06-09 | 321.70 |
| 2004-06-10 | 319.75 |
| 2004-06-11 | . |
| 2004-06-14 | 317.06 |
| 2004-06-15 | 316.75 |
| 2004-06-16 | 314.32 |
| 2004-06-17 | 317.81 |
| 2004-06-18 | 322.85 |
| 2004-06-21 | 325.01 |
| 2004-06-22 | 321.56 |
| 2004-06-23 | 322.37 |
| 2004-06-24 | 327.93 |
| 2004-06-25 | 327.02 |
| 2004-06-28 | 331.23 |
| 2004-06-29 | 326.14 |
| 2004-06-30 | 330.53 |
| 2004-07-01 | 329.40 |
| 2004-07-02 | 335.00 |
| 2004-07-05 | . |
| 2004-07-06 | 331.97 |
| 2004-07-07 | 333.62 |
| 2004-07-08 | 337.52 |
| 2004-07-09 | 335.37 |
| 2004-07-12 | 337.38 |
| 2004-07-13 | 332.72 |
| 2004-07-14 | 335.89 |
| 2004-07-15 | 333.01 |
| 2004-07-16 | 334.30 |
| 2004-07-19 | 331.98 |
| 2004-07-20 | 328.60 |
| 2004-07-21 | 322.18 |
| 2004-07-22 | 321.11 |
| 2004-07-23 | 317.20 |
| 2004-07-26 | 315.80 |
| 2004-07-27 | 314.78 |
| 2004-07-28 | 315.62 |
| 2004-07-29 | 318.45 |
| 2004-07-30 | 317.88 |
| 2004-08-02 | 319.72 |
| 2004-08-03 | 326.35 |
| 2004-08-04 | 326.76 |
| 2004-08-05 | 325.48 |
| 2004-08-06 | 326.35 |
| 2004-08-09 | 321.48 |
| 2004-08-10 | 322.77 |
| 2004-08-11 | 316.77 |
| 2004-08-12 | 318.09 |
| 2004-08-13 | 316.97 |
| 2004-08-16 | 321.16 |
| 2004-08-17 | 319.51 |
| 2004-08-18 | 315.76 |
| 2004-08-19 | 318.76 |
| 2004-08-20 | 320.89 |
| 2004-08-23 | 318.92 |
| 2004-08-24 | 319.07 |
| 2004-08-25 | 318.16 |
| 2004-08-26 | 322.78 |
| 2004-08-27 | 322.81 |
| 2004-08-30 | 323.44 |
| 2004-08-31 | 330.09 |
| 2004-09-01 | 329.68 |
| 2004-09-02 | 329.02 |
| 2004-09-03 | 329.30 |
| 2004-09-06 | . |
| 2004-09-07 | 329.69 |
| 2004-09-08 | 330.08 |
| 2004-09-09 | 327.17 |
| 2004-09-10 | 329.55 |
| 2004-09-13 | 328.30 |
| 2004-09-14 | 328.61 |
| 2004-09-15 | 324.34 |
| 2004-09-16 | 324.86 |
| 2004-09-17 | 331.65 |
| 2004-09-20 | 330.73 |
| 2004-09-21 | 333.24 |
| 2004-09-22 | 330.51 |
| 2004-09-23 | 329.92 |
| 2004-09-24 | 328.93 |
| 2004-09-27 | 326.52 |
| 2004-09-28 | 331.33 |
| 2004-09-29 | 333.94 |
| 2004-09-30 | 338.97 |
| 2004-10-01 | 339.52 |
| 2004-10-04 | 333.51 |
| 2004-10-05 | 333.83 |
| 2004-10-06 | 338.06 |
| 2004-10-07 | 336.41 |
| 2004-10-08 | 340.82 |
| 2004-10-11 | 337.94 |
| 2004-10-12 | 333.66 |
| 2004-10-13 | 332.41 |
| 2004-10-14 | 331.02 |
| 2004-10-15 | 331.26 |
| 2004-10-18 | 334.49 |
| 2004-10-19 | 334.11 |
| 2004-10-20 | 336.07 |
| 2004-10-21 | 338.94 |
| 2004-10-22 | 344.46 |
| 2004-10-25 | 345.64 |
| 2004-10-26 | 346.08 |
| 2004-10-27 | 348.84 |
| 2004-10-28 | 349.88 |
| 2004-10-29 | 348.73 |
| 2004-11-01 | 350.20 |
| 2004-11-02 | 351.27 |
| 2004-11-03 | 354.25 |
| 2004-11-04 | 359.31 |
| 2004-11-05 | 359.32 |
| 2004-11-08 | 359.11 |
| 2004-11-09 | 359.92 |
| 2004-11-10 | 366.29 |
| 2004-11-11 | 372.13 |
| 2004-11-12 | 372.24 |
| 2004-11-15 | 372.05 |
| 2004-11-16 | 373.09 |
| 2004-11-17 | 378.61 |
| 2004-11-18 | 377.44 |
| 2004-11-19 | 381.24 |
| 2004-11-22 | 380.06 |
| 2004-11-23 | 380.58 |
| 2004-11-24 | 384.06 |
| 2004-11-25 | . |
| 2004-11-26 | 386.73 |
| 2004-11-29 | 386.23 |
| 2004-11-30 | 386.32 |
| 2004-12-01 | 387.08 |
| 2004-12-02 | 388.71 |
| 2004-12-03 | 388.67 |
| 2004-12-06 | 387.52 |
| 2004-12-07 | 386.53 |
| 2004-12-08 | 377.69 |
| 2004-12-09 | 380.81 |
| 2004-12-10 | 378.01 |
| 2004-12-13 | 383.79 |
| 2004-12-14 | 381.95 |
| 2004-12-15 | 386.18 |
| 2004-12-16 | 382.92 |
| 2004-12-17 | 375.65 |
| 2004-12-20 | 385.02 |
| 2004-12-21 | 382.37 |
| 2004-12-22 | 380.60 |
| 2004-12-23 | 384.00 |
| 2004-12-24 | . |
| 2004-12-27 | 386.39 |
| 2004-12-28 | 386.00 |
| 2004-12-29 | 389.65 |
| 2004-12-30 | 391.73 |
| 2004-12-31 | 390.44 |
| 2005-01-03 | 389.08 |
| 2005-01-04 | 383.67 |
| 2005-01-05 | 380.76 |
| 2005-01-06 | 374.93 |
| 2005-01-07 | 378.11 |
| 2005-01-10 | 377.09 |
| 2005-01-11 | 380.64 |
| 2005-01-12 | 384.76 |
| 2005-01-13 | 390.24 |
| 2005-01-14 | 388.85 |
| 2005-01-17 | . |
| 2005-01-18 | 389.31 |
| 2005-01-19 | 391.62 |
| 2005-01-20 | 389.09 |
| 2005-01-21 | 388.06 |
| 2005-01-24 | 389.53 |
| 2005-01-25 | 384.06 |
| 2005-01-26 | 389.96 |
| 2005-01-27 | 394.30 |
#2005-01-28| 390.63
#2005-01-31| 394.89
#2005-02-01| 393.56
#2005-02-02| 396.60
#2005-02-03| 394.27
#2005-02-04| 395.85
#2005-02-07| 393.85
#2005-02-08| 387.86
#2005-02-09| 387.68
#2005-02-10| 393.75
#2005-02-11| 396.35
#2005-02-14| 400.33
#2005-02-15| 401.32
#2005-02-16| 398.17
#2005-02-17| 404.21
#2005-02-18| 409.67
#2005-02-21| .
#2005-02-22| 415.91
#2005-02-23| 407.64
#2005-02-24| 409.15
#2005-02-25| 411.53
#2005-02-28| 414.18
#2005-03-01| 413.95
#2005-03-02| 410.90
#2005-03-03| 409.70
#2005-03-04| 415.67
#2005-03-07| 414.02
#2005-03-08| 416.31
#2005-03-09| 417.01
#2005-03-10| 419.82
#2005-03-11| 423.85
#2005-03-14| 418.96
#2005-03-15| 417.42
#2005-03-16| 418.86
#2005-03-17| 415.96
#2005-03-18| 409.78
#2005-03-21| 405.88
#2005-03-22| 405.42
#2005-03-23| 395.01
#2005-03-24| 391.52
#2005-03-25| .
#2005-03-28| 389.20
#2005-03-29| 393.92
#2005-03-30| 393.66
#2005-03-31| 395.00
#2005-04-01| 394.05
#2005-04-04| 387.84
#2005-04-05| 388.39
#2005-04-06| 395.16
#2005-04-07| 396.08
#2005-04-08| 395.61
#2005-04-11| 401.28
#2005-04-12| 396.98
#2005-04-13| 397.04
#2005-04-14| 390.52
#2005-04-15| 393.65
#2005-04-18| 387.83
#2005-04-19| 389.33
#2005-04-20| 389.07
#2005-04-21| 387.60
#2005-04-22| 390.88
#2005-04-25| 389.51
#2005-04-26| 391.47
#2005-04-27| 385.67
#2005-04-28| 384.29
#2005-04-29| 382.95
#2005-05-02| 383.04
#2005-05-03| 380.03
#2005-05-04| 388.56
#2005-05-05| 386.46
#2005-05-06| 385.37
#2005-05-09| 387.21
#2005-05-10| 381.51
#2005-05-11| 383.55
#2005-05-12| 381.36
#2005-05-13| 377.33
#2005-05-16| 376.65
#2005-05-17| 377.50
#2005-05-18| 381.01
#2005-05-19| 383.68
#2005-05-20| 378.58
#2005-05-23| 381.04
#2005-05-24| 380.09
#2005-05-25| 381.41
#2005-05-26| 380.74
#2005-05-27| 379.81
#2005-05-30| .
#2005-05-31| 374.47
#2005-06-01| 379.14
#2005-06-02| 379.24
#2005-06-03| 378.75
#2005-06-06| 378.02
#2005-06-07| 380.94
#2005-06-08| 382.01
#2005-06-09| 377.04
#2005-06-10| 376.54
#2005-06-13| 376.37
#2005-06-14| 375.53
#2005-06-15| 375.94
#2005-06-16| 377.14
#2005-06-17| 380.23
#2005-06-20| 376.04
#2005-06-21| 376.74
#2005-06-22| 373.41
#2005-06-23| 369.96
#2005-06-24| 366.20
#2005-06-27| 365.43
#2005-06-28| 364.97
#2005-06-29| 364.41
#2005-06-30| 363.69
#2005-07-01| 360.52
#2005-07-04| .
#2005-07-05| 355.47
#2005-07-06| 354.78
#2005-07-07| 354.14
#2005-07-08| 353.55
#2005-07-11| 360.80
#2005-07-12| 366.10
#2005-07-13| 365.18
#2005-07-14| 366.22
#2005-07-15| 361.98
#2005-07-18| 363.69
#2005-07-19| 365.17
#2005-07-20| 366.04
#2005-07-21| 369.40
#2005-07-22| 364.04
#2005-07-25| 362.27
#2005-07-26| 357.20
#2005-07-27| 360.58
#2005-07-28| 373.55
#2005-07-29| 373.28
#2005-08-01| 375.00
#2005-08-02| 385.13
#2005-08-03| 389.65
#2005-08-04| 392.89
#2005-08-05| 389.42
#2005-08-08| 391.41
#2005-08-09| 395.83
#2005-08-10| 398.15
#2005-08-11| 399.73
#2005-08-12| 398.43
#2005-08-15| 394.88
#2005-08-16| 391.06
#2005-08-17| 389.65
#2005-08-18| 384.85
#2005-08-19| 385.39
#2005-08-22| 388.20
#2005-08-23| 383.50
#2005-08-24| 383.66
#2005-08-25| 382.26
#2005-08-26| 382.72
#2005-08-29| 380.81
#2005-08-30| 377.81
#2005-08-31| 384.24
#2005-09-01| 395.75
#2005-09-02| 399.38
#2005-09-05| .
#2005-09-06| 397.16
#2005-09-07| 400.07
#2005-09-08| 398.52
#2005-09-09| 399.02
#2005-09-12| 395.92
#2005-09-13| 391.88
#2005-09-14| 393.09
#2005-09-15| 389.13
#2005-09-16| 390.96
#2005-09-19| 385.94
#2005-09-20| 385.03
#2005-09-21| 384.05
#2005-09-22| 378.56
#2005-09-23| 376.74
#2005-09-26| 379.34
#2005-09-27| 376.68
#2005-09-28| 379.46
#2005-09-29| 377.62
#2005-09-30| 386.10
#2005-10-03| 385.11
#2005-10-04| 388.58
#2005-10-05| 385.57
#2005-10-06| 390.72
#2005-10-07| 389.31
#2005-10-10| 390.26
#2005-10-11| 389.44
#2005-10-12| 385.31
#2005-10-13| 377.94
#2005-10-14| 384.47
#2005-10-17| 382.84
#2005-10-18| 378.41
#2005-10-19| 373.35
#2005-10-20| 374.90
#2005-10-21| 380.11
#2005-10-24| 381.23
#2005-10-25| 383.03
#2005-10-26| 384.72
#2005-10-27| 383.17
#2005-10-28| 381.59
#2005-10-31| 383.85
#2005-11-01| 384.94
#2005-11-02| 386.80
#2005-11-03| 385.81
#2005-11-04| 377.25
#2005-11-07| 377.74
#2005-11-08| 374.41
#2005-11-09| 374.92
#2005-11-10| 381.41
#2005-11-11| 382.42
#2005-11-14| 387.41
#2005-11-15| 385.10
#2005-11-16| 380.38
#2005-11-17| 382.89
#2005-11-18| 385.68
#2005-11-21| 388.96
#2005-11-22| 388.31
#2005-11-23| 388.16
#2005-11-24| .
#2005-11-25| 387.33
#2005-11-28| 387.65
#2005-11-29| 389.72
#2005-11-30| 388.08
#2005-12-01| 392.97
#2005-12-02| 398.14
#2005-12-05| 399.52
#2005-12-06| 400.69
#2005-12-07| 398.32
#2005-12-08| 401.44
#2005-12-09| 402.41
#2005-12-12| 408.14
#2005-12-13| 408.15
#2005-12-14| 412.91
#2005-12-15| 410.09
#2005-12-16| 414.14
#2005-12-19| 413.93
#2005-12-20| 415.18
#2005-12-21| 416.63
#2005-12-22| 416.48
#2005-12-23| 416.89
#2005-12-26| .
#2005-12-27| 421.70
#2005-12-28| 420.77
#2005-12-29| 423.23
#2005-12-30| 423.95
#2006-01-02| .
#2006-01-03| 434.23
#2006-01-04| 440.07
#2006-01-05| 438.61
#2006-01-06| 441.64
#2006-01-09| 438.60
#2006-01-10| 437.11
#2006-01-11| 443.86
#2006-01-12| 445.45
#2006-01-13| 441.45
#2006-01-16| .
#2006-01-17| 438.43
#2006-01-18| 438.61
#2006-01-19| 443.49
#2006-01-20| 442.56
#2006-01-23| 449.37
#2006-01-24| 448.87
#2006-01-25| 446.87
#2006-01-26| 443.76
#2006-01-27| 440.87
#2006-01-30| 436.23
#2006-01-31| 438.33
#2006-02-01| 448.00
#2006-02-02| 445.53
#2006-02-03| 438.72
#2006-02-06| 446.78
#2006-02-07| 440.57
#2006-02-08| 439.24
#2006-02-09| 453.90
#2006-02-10| 460.18
#2006-02-13| 456.63
#2006-02-14| 457.40
#2006-02-15| 455.22
#2006-02-16| 461.85
#2006-02-17| 469.95
#2006-02-20| .
#2006-02-21| 472.00
#2006-02-22| 472.90
#2006-02-23| 470.66
#2006-02-24| 469.42
#2006-02-27| 469.01
#2006-02-28| 466.76
#2006-03-01| 468.02
#2006-03-02| 470.90
#2006-03-03| 468.11
#2006-03-06| 471.91
#2006-03-07| 466.27
#2006-03-08| 462.90
#2006-03-09| 461.18
#2006-03-10| 461.87
#2006-03-13| 463.83
#2006-03-14| 469.37
#2006-03-15| 468.70
#2006-03-16| 472.22
#2006-03-17| 471.16
#2006-03-20| 472.69
#2006-03-21| 468.00
#2006-03-22| 469.69
#2006-03-23| 466.33
#2006-03-24| 473.71
#2006-03-27| 476.28
#2006-03-28| 480.60
#2006-03-29| 476.03
#2006-03-30| 480.34
#2006-03-31| 476.57
#2006-04-03| 484.19
#2006-04-04| 491.43
#2006-04-05| 492.14
#2006-04-06| 485.96
#2006-04-07| 483.03
#2006-04-10| 479.08
#2006-04-11| 481.49
#2006-04-12| 477.70
#2006-04-13| 475.61
#2006-04-14| .
#2006-04-17| 484.25
#2006-04-18| 485.94
#2006-04-19| 483.13
#2006-04-20| 477.63
#2006-04-21| 478.67
#2006-04-24| 481.92
#2006-04-25| 483.25
#2006-04-26| 486.35
#2006-04-27| 484.69
#2006-04-28| 487.71
#2006-05-01| 490.61
#2006-05-02| 487.95
#2006-05-03| 484.75
#2006-05-04| 492.95
#2006-05-05| 504.27
#2006-05-08| 501.49
#2006-05-09| 506.70
#2006-05-10| 517.90
#2006-05-11| 518.66
#2006-05-12| 514.15
#2006-05-15| 504.48
#2006-05-16| 501.31
#2006-05-17| 483.10
#2006-05-18| 478.39
#2006-05-19| 469.90
#2006-05-22| 456.64
#2006-05-23| 474.46
#2006-05-24| 467.03
#2006-05-25| 467.03
#2006-05-26| 477.03
#2006-05-29| .
#2006-05-30| 477.57
#2006-05-31| 478.32
#2006-06-01| 475.23
#2006-06-02| 478.54
#2006-06-05| 479.44
#2006-06-06| 461.08
#2006-06-07| 459.14
#2006-06-08| 441.63
#2006-06-09| 449.55
#2006-06-12| 443.02
#2006-06-13| 435.10
#2006-06-14| 438.87
#2006-06-15| 450.32
#2006-06-16| 447.62
#2006-06-19| 445.85
#2006-06-20| 444.90
#2006-06-21| 445.51
#2006-06-22| 445.57
#2006-06-23| 440.60
#2006-06-26| 434.83
#2006-06-27| 437.70
#2006-06-28| 439.55
#2006-06-29| 447.80
#2006-06-30| 461.30
#2006-07-03| 467.59
#2006-07-04| .
#2006-07-05| 457.98
#2006-07-06| 458.85
#2006-07-07| 463.68
#2006-07-10| 461.59
#2006-07-11| 460.01
#2006-07-12| 461.45
#2006-07-13| 456.26
#2006-07-14| 450.12
#2006-07-17| 443.40
#2006-07-18| 436.78
#2006-07-19| 450.61
#2006-07-20| 454.77
#2006-07-21| 451.66
#2006-07-24| 457.08
#2006-07-25| 455.98
#2006-07-26| 465.42
#2006-07-27| 475.89
#2006-07-28| 480.98
#2006-07-31| 483.56
#2006-08-01| 481.81
#2006-08-02| 480.33
#2006-08-03| 469.99
#2006-08-04| 473.97
#2006-08-07| 465.81
#2006-08-08| 466.05
#2006-08-09| 467.23
#2006-08-10| 460.09
#2006-08-11| 461.90
#2006-08-14| 464.93
#2006-08-15| 475.74
#2006-08-16| 480.20
#2006-08-17| 488.25
#2006-08-18| 483.69
#2006-08-21| 482.46
#2006-08-22| 477.60
#2006-08-23| 476.04
#2006-08-24| 475.04
#2006-08-25| 472.21
#2006-08-28| 473.73
#2006-08-29| 476.48
#2006-08-30| 480.76
#2006-08-31| 479.36
#2006-09-01| 480.12
#2006-09-04| .
#2006-09-05| 480.84
#2006-09-06| 477.16
#2006-09-07| 469.16
#2006-09-08| 471.83
#2006-09-11| 470.70
#2006-09-12| 476.47
#2006-09-13| 480.98
#2006-09-14| 482.07
#2006-09-15| 477.30
#2006-09-18| 479.90
#2006-09-19| 480.00
#2006-09-20| 481.65
#2006-09-21| 485.79
#2006-09-22| 493.08
#2006-09-25| 490.08
#2006-09-26| 497.85
#2006-09-27| 496.28
#2006-09-28| 494.45
#2006-09-29| 494.27
#2006-10-02| 501.12
#2006-10-03| 502.38
#2006-10-04| 504.00
#2006-10-05| 508.24
#2006-10-06| 504.82
#2006-10-09| 508.54
#2006-10-10| 504.08
#2006-10-11| 504.33
#2006-10-12| 506.60
#2006-10-13| 504.58
#2006-10-16| 505.44
#2006-10-17| 500.57
#2006-10-18| 501.64
#2006-10-19| 510.77
#2006-10-20| 511.56
#2006-10-23| 508.77
#2006-10-24| 514.08
#2006-10-25| 521.61
#2006-10-26| 520.67
#2006-10-27| 523.22
#2006-10-30| 524.80
#2006-10-31| 525.45
#2006-11-01| 525.18
#2006-11-02| 524.79
#2006-11-03| 522.39
#2006-11-06| 530.31
#2006-11-07| 537.81
#2006-11-08| 537.03
#2006-11-09| 540.83
#2006-11-10| 548.64
#2006-11-13| 550.85
#2006-11-14| 553.82
#2006-11-15| 557.65
#2006-11-16| 555.28
#2006-11-17| 549.36
#2006-11-20| 549.91
#2006-11-21| 548.40
#2006-11-22| 563.50
#2006-11-23| .
#2006-11-24| 568.37
#2006-11-27| 562.96
#2006-11-28| 551.55
#2006-11-29| 565.34
#2006-11-30| 566.80
#2006-12-01| 570.87
#2006-12-04| 572.41
#2006-12-05| 575.76
#2006-12-06| 579.02
#2006-12-07| 585.24
#2006-12-08| 585.96
#2006-12-11| 589.37
#2006-12-12| 594.74
#2006-12-13| 596.70
#2006-12-14| 594.41
#2006-12-15| 601.08
#2006-12-18| 601.28
#2006-12-19| 602.36
#2006-12-20| 608.95
#2006-12-21| 599.10
#2006-12-22| 592.22
#2006-12-25| .
#2006-12-26| 591.35
#2006-12-27| 594.75
#2006-12-28| 595.40
#2006-12-29| 595.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 601.41
#2007-01-04| 596.85
#2007-01-05| 590.08
#2007-01-08| 590.62
#2007-01-09| 593.97
#2007-01-10| 584.87
#2007-01-11| 591.83
#2007-01-12| 602.71
#2007-01-15| .
#2007-01-16| 606.55
#2007-01-17| 605.37
#2007-01-18| 604.51
#2007-01-19| 612.68
#2007-01-22| 603.78
#2007-01-23| 611.33
#2007-01-24| 609.10
#2007-01-25| 609.28
#2007-01-26| 596.11
#2007-01-29| 595.62
#2007-01-30| 597.96
#2007-01-31| 605.69
#2007-02-01| 613.29
#2007-02-02| 612.39
#2007-02-05| 610.25
#2007-02-06| 606.94
#2007-02-07| 616.82
#2007-02-08| 594.87
#2007-02-09| 595.80
#2007-02-12| 591.87
#2007-02-13| 589.41
#2007-02-14| 589.89
#2007-02-15| 594.18
#2007-02-16| 599.15
#2007-02-19| .
#2007-02-20| 599.10
#2007-02-21| 594.15
#2007-02-22| 604.36
#2007-02-23| 606.54
#2007-02-26| 608.41
#2007-02-27| 588.45
#2007-02-28| 580.86
#2007-03-01| 579.72
#2007-03-02| 585.96
#2007-03-05| 575.42
#2007-03-06| 582.45
#2007-03-07| 592.69
#2007-03-08| 594.29
#2007-03-09| 589.25
#2007-03-12| 598.58
#2007-03-13| 597.76
#2007-03-14| 580.63
#2007-03-15| 597.97
#2007-03-16| 593.73
#2007-03-19| 601.10
#2007-03-20| 600.68
#2007-03-21| 606.51
#2007-03-22| 616.92
#2007-03-23| 610.72
#2007-03-26| 611.91
#2007-03-27| 615.12
#2007-03-28| 610.27
#2007-03-29| 614.93
#2007-03-30| 623.11
#2007-04-02| 625.54
#2007-04-03| 633.79
#2007-04-04| 635.79
#2007-04-05| 647.14
#2007-04-06| .
#2007-04-09| 641.14
#2007-04-10| 647.30
#2007-04-11| 645.11
#2007-04-12| 643.67
#2007-04-13| 648.67
#2007-04-16| 655.69
#2007-04-17| 655.83
#2007-04-18| 655.07
#2007-04-19| 653.04
#2007-04-20| 655.98
#2007-04-23| 649.46
#2007-04-24| 654.28
#2007-04-25| 660.75
#2007-04-26| 655.10
#2007-04-27| 648.50
#2007-04-30| 648.07
#2007-05-01| 644.01
#2007-05-02| 629.13
#2007-05-03| 618.26
#2007-05-04| 619.25
#2007-05-07| 624.57
#2007-05-08| 618.76
#2007-05-09| 620.55
#2007-05-10| 624.14
#2007-05-11| 628.32
#2007-05-14| 622.14
#2007-05-15| 628.42
#2007-05-16| 623.59
#2007-05-17| 619.53
#2007-05-18| 625.07
#2007-05-21| 625.91
#2007-05-22| 631.72
#2007-05-23| 636.96
#2007-05-24| 630.25
#2007-05-25| 627.73
#2007-05-28| .
#2007-05-29| 627.15
#2007-05-30| 620.66
#2007-05-31| 631.50
#2007-06-01| 631.68
#2007-06-04| 632.03
#2007-06-05| 630.00
#2007-06-06| 621.02
#2007-06-07| 607.97
#2007-06-08| 605.09
#2007-06-11| 610.99
#2007-06-12| 605.47
#2007-06-13| 605.35
#2007-06-14| 620.14
#2007-06-15| 628.93
#2007-06-18| 636.43
#2007-06-19| 640.09
#2007-06-20| 638.87
#2007-06-21| 628.36
#2007-06-22| 629.50
#2007-06-25| 630.06
#2007-06-26| 625.39
#2007-06-27| 618.20
#2007-06-28| 627.02
#2007-06-29| 638.42
#2007-07-02| 644.94
#2007-07-03| 643.24
#2007-07-04| .
#2007-07-05| 645.83
#2007-07-06| 648.80
#2007-07-09| 655.89
#2007-07-10| 653.12
#2007-07-11| 654.16
#2007-07-12| 649.78
#2007-07-13| 651.38
#2007-07-16| 653.72
#2007-07-17| 653.79
#2007-07-18| 647.13
#2007-07-19| 649.41
#2007-07-20| 648.90
#2007-07-23| 646.92
#2007-07-24| 640.43
#2007-07-25| 624.17
#2007-07-26| 604.19
#2007-07-27| 611.34
#2007-07-30| 618.36
#2007-07-31| 626.19
#2007-08-01| 627.44
#2007-08-02| 613.77
#2007-08-03| 609.11
#2007-08-06| 612.25
#2007-08-07| 610.29
#2007-08-08| 622.32
#2007-08-09| 609.95
#2007-08-10| 604.89
#2007-08-13| 601.85
#2007-08-14| 596.89
#2007-08-15| 590.47
#2007-08-16| 566.63
#2007-08-17| 576.36
#2007-08-20| 575.00
#2007-08-21| 580.70
#2007-08-22| 590.16
#2007-08-23| 595.74
#2007-08-24| 604.61
#2007-08-27| 604.71
#2007-08-28| 599.10
#2007-08-29| 600.24
#2007-08-30| 606.29
#2007-08-31| 611.40
#2007-09-03| .
#2007-09-04| 615.13
#2007-09-05| 614.41
#2007-09-06| 621.24
#2007-09-07| 616.31
#2007-09-10| 619.99
#2007-09-11| 631.06
#2007-09-12| 630.16
#2007-09-13| 633.46
#2007-09-14| 633.42
#2007-09-17| 635.67
#2007-09-18| 634.75
#2007-09-19| 664.23
#2007-09-20| 667.12
#2007-09-21| 676.36
#2007-09-24| 674.37
#2007-09-25| 665.04
#2007-09-26| 666.79
#2007-09-27| 657.21
#2007-09-28| 666.37
#2007-10-01| 668.97
#2007-10-02| 661.45
#2007-10-03| 663.41
#2007-10-04| 665.17
#2007-10-05| 669.77
#2007-10-08| 673.34
#2007-10-09| 694.71
#2007-10-10| 698.18
#2007-10-11| 705.12
#2007-10-12| 698.54
#2007-10-15| 698.21
#2007-10-16| 688.68
#2007-10-17| 691.25
#2007-10-18| 718.16
#2007-10-19| 706.54
#2007-10-22| 691.79
#2007-10-23| 704.29
#2007-10-24| 701.70
#2007-10-25| 711.02
#2007-10-26| 720.92
#2007-10-29| 729.35
#2007-10-30| 724.13
#2007-10-31| 726.92
#2007-11-01| 722.81
#2007-11-02| 721.66
#2007-11-05| 715.66
#2007-11-06| 728.86
#2007-11-07| 729.80
#2007-11-08| 741.38
#2007-11-09| 726.39
#2007-11-12| 713.92
#2007-11-13| 705.52
#2007-11-14| 723.12
#2007-11-15| 712.11
#2007-11-16| 700.38
#2007-11-19| 680.28
#2007-11-20| 694.75
#2007-11-21| 675.37
#2007-11-22| .
#2007-11-23| 685.34
#2007-11-26| 681.29
#2007-11-27| 688.54
#2007-11-28| 699.70
#2007-11-29| 706.49
#2007-11-30| 715.31
#2007-12-03| 709.47
#2007-12-04| 720.67
#2007-12-05| 726.78
#2007-12-06| 724.62
#2007-12-07| 730.54
#2007-12-10| 736.39
#2007-12-11| 724.00
#2007-12-12| 724.47
#2007-12-13| 711.66
#2007-12-14| 707.01
#2007-12-17| 695.58
#2007-12-18| 690.62
#2007-12-19| 695.54
#2007-12-20| 696.57
#2007-12-21| 719.18
#2007-12-24| 718.22
#2007-12-25| .
#2007-12-26| 722.93
#2007-12-27| 733.79
#2007-12-28| 738.16
#2007-12-31| 736.11
#2008-01-01| .
#2008-01-02| 745.46
#2008-01-03| 764.52
#2008-01-04| 759.30
#2008-01-07| 755.02
#2008-01-08| 769.93
#2008-01-09| 779.67
#2008-01-10| 761.33
#2008-01-11| 750.04
#2008-01-14| 770.11
#2008-01-15| 749.93
#2008-01-16| 713.43
#2008-01-17| 697.04
#2008-01-18| 684.47
#2008-01-21| .
#2008-01-22| 677.86
#2008-01-23| 667.52
#2008-01-24| 704.88
#2008-01-25| 711.18
#2008-01-28| 699.49
#2008-01-29| 724.95
#2008-01-30| 728.46
#2008-01-31| 743.86
#2008-02-01| 735.35
#2008-02-04| 732.71
#2008-02-05| 713.42
#2008-02-06| 726.65
#2008-02-07| 700.89
#2008-02-08| 718.90
#2008-02-11| 733.74
#2008-02-12| 761.15
#2008-02-13| 746.74
#2008-02-14| 765.90
#2008-02-15| 746.90
#2008-02-18| .
#2008-02-19| 767.55
#2008-02-20| 755.71
#2008-02-21| 761.84
#2008-02-22| 758.70
#2008-02-25| 772.12
#2008-02-26| 787.43
#2008-02-27| 800.31
#2008-02-28| 794.34
#2008-02-29| 800.43
#2008-03-03| 789.54
#2008-03-04| 791.98
#2008-03-05| 806.03
#2008-03-06| 821.97
#2008-03-07| 798.59
#2008-03-10| 781.12
#2008-03-11| 779.79
#2008-03-12| 794.25
#2008-03-13| 795.60
#2008-03-14| 797.08
#2008-03-17| 780.86
#2008-03-18| 788.89
#2008-03-19| 776.41
#2008-03-20| 743.97
#2008-03-21| .
#2008-03-24| 735.21
#2008-03-25| 791.65
#2008-03-26| 788.57
#2008-03-27| 799.38
#2008-03-28| 789.46
#2008-03-31| 811.53
#2008-04-01| 794.48
#2008-04-02| 785.35
#2008-04-03| 820.43
#2008-04-04| 842.30
#2008-04-07| 840.79
#2008-04-08| 836.19
#2008-04-09| 823.85
#2008-04-10| 830.10
#2008-04-11| 836.07
#2008-04-14| 838.56
#2008-04-15| 841.82
#2008-04-16| 866.24
#2008-04-17| 862.72
#2008-04-18| 867.36
#2008-04-21| 877.60
#2008-04-22| 881.76
#2008-04-23| 867.69
#2008-04-24| 850.89
#2008-04-25| 839.79
#2008-04-28| 849.21
#2008-04-29| 818.72
#2008-04-30| 830.92
#2008-05-01| 825.69
#2008-05-02| 813.01
#2008-05-05| 819.69
#2008-05-06| 824.92
#2008-05-07| 817.94
#2008-05-08| 833.51
#2008-05-09| 826.86
#2008-05-12| 825.67
#2008-05-13| 836.54
#2008-05-14| 845.40
#2008-05-15| 844.32
#2008-05-16| 843.95
#2008-05-19| 846.79
#2008-05-20| 841.40
#2008-05-21| 851.20
#2008-05-22| 853.42
#2008-05-23| 847.67
#2008-05-26| .
#2008-05-27| 824.51
#2008-05-28| 836.32
#2008-05-29| 840.37
#2008-05-30| 839.42
#2008-06-02| 845.85
#2008-06-03| 863.63
#2008-06-04| 866.76
#2008-06-05| 882.10
#2008-06-06| 880.64
#2008-06-09| 882.80
#2008-06-10| 848.95
#2008-06-11| 841.39
#2008-06-12| 842.11
#2008-06-13| 835.92
#2008-06-16| 857.84
#2008-06-17| 877.53
#2008-06-18| 883.88
#2008-06-19| 873.33
#2008-06-20| 865.97
#2008-06-23| 848.23
#2008-06-24| 857.33
#2008-06-25| 839.69
#2008-06-26| 844.83
#2008-06-27| 850.44
#2008-06-30| 866.83
#2008-07-01| 851.63
#2008-07-02| 827.63
#2008-07-03| 786.21
#2008-07-04| .
#2008-07-07| 798.17
#2008-07-08| 776.42
#2008-07-09| 789.10
#2008-07-10| 781.19
#2008-07-11| 783.37
#2008-07-14| 796.20
#2008-07-15| 784.00
#2008-07-16| 744.45
#2008-07-17| 757.89
#2008-07-18| 736.05
#2008-07-21| 768.00
#2008-07-22| 766.57
#2008-07-23| 750.00
#2008-07-24| 739.52
#2008-07-25| 757.95
#2008-07-28| 782.54
#2008-07-29| 773.12
#2008-07-30| 774.44
#2008-07-31| 782.58
#2008-08-01| 782.13
#2008-08-04| 770.32
#2008-08-05| 735.77
#2008-08-06| 746.51
#2008-08-07| 748.07
#2008-08-08| 732.63
#2008-08-11| 731.33
#2008-08-12| 711.69
#2008-08-13| 713.12
#2008-08-14| 717.76
#2008-08-15| 700.90
#2008-08-18| 705.45
#2008-08-19| 690.72
#2008-08-20| 698.37
#2008-08-21| 710.62
#2008-08-22| 705.80
#2008-08-25| 703.17
#2008-08-26| 701.76
#2008-08-27| 713.53
#2008-08-28| 722.05
#2008-08-29| 730.37
#2008-09-01| .
#2008-09-02| 709.26
#2008-09-03| 707.55
#2008-09-04| 683.90
#2008-09-05| 662.53
#2008-09-08| 673.10
#2008-09-09| 633.68
#2008-09-10| 632.01
#2008-09-11| 628.76
#2008-09-12| 658.10
#2008-09-15| 652.90
#2008-09-16| 648.80
#2008-09-17| 633.60
#2008-09-18| 648.18
#2008-09-19| 675.03
#2008-09-22| 694.90
#2008-09-23| 696.26
#2008-09-24| 680.63
#2008-09-25| 683.54
#2008-09-26| 661.87
#2008-09-29| 617.56
#2008-09-30| 608.64
#2008-10-01| 587.81
#2008-10-02| 538.46
#2008-10-03| 541.53
#2008-10-06| 506.72
#2008-10-07| 518.89
#2008-10-08| 501.92
#2008-10-09| 493.72
#2008-10-10| 470.79
#2008-10-13| 506.81
#2008-10-14| 519.60
#2008-10-15| 480.45
#2008-10-16| 440.79
#2008-10-17| 435.78
#2008-10-20| 445.42
#2008-10-21| 462.54
#2008-10-22| 431.59
#2008-10-23| 433.96
#2008-10-24| 434.40
#2008-10-27| 419.34
#2008-10-28| 433.58
#2008-10-29| 488.73
#2008-10-30| 486.10
#2008-10-31| 504.31
#2008-11-03| 510.19
#2008-11-04| 535.00
#2008-11-05| 525.79
#2008-11-06| 490.32
#2008-11-07| 490.59
#2008-11-10| 520.82
#2008-11-11| 501.28
#2008-11-12| 478.58
#2008-11-13| 479.15
#2008-11-14| 485.26
#2008-11-17| 471.60
#2008-11-18| 467.24
#2008-11-19| 440.64
#2008-11-20| 421.65
#2008-11-21| 415.89
#2008-11-24| 447.26
#2008-11-25| 459.92
#2008-11-26| 477.05
#2008-11-27| .
#2008-11-28| 488.10
#2008-12-01| 449.28
#2008-12-02| 460.06
#2008-12-03| 456.70
#2008-12-04| 462.89
#2008-12-05| 438.83
#2008-12-08| 474.38
#2008-12-09| 479.25
#2008-12-10| 476.11
#2008-12-11| 484.40
#2008-12-12| 489.91
#2008-12-15| 493.47
#2008-12-16| 506.59
#2008-12-17| 546.32
#2008-12-18| 554.23
#2008-12-19| 517.63
#2008-12-22| 502.19
#2008-12-23| 502.69
#2008-12-24| 507.65
#2008-12-25| .
#2008-12-26| 509.78
#2008-12-29| 527.89
#2008-12-30| 531.97
#2008-12-31| 525.95
#2009-01-01| .
#2009-01-02| 522.69
#2009-01-05| 535.92
#2009-01-06| 534.40
#2009-01-07| 557.17
#2009-01-08| 574.52
#2009-01-09| 553.75
#2009-01-12| 546.91
#2009-01-13| 540.40
#2009-01-14| 536.51
#2009-01-15| 519.11
#2009-01-16| 524.59
#2009-01-19| .
#2009-01-20| 506.58
#2009-01-21| 510.80
#2009-01-22| 514.58
#2009-01-23| 499.35
#2009-01-26| 526.37
#2009-01-27| 520.44
#2009-01-28| 545.40
#2009-01-29| 531.28
#2009-01-30| 514.32
#2009-02-02| 500.72
#2009-02-03| 504.91
#2009-02-04| 517.72
#2009-02-05| 515.56
#2009-02-06| 545.37
#2009-02-09| 553.95
#2009-02-10| 541.99
#2009-02-11| 546.77
#2009-02-12| 530.35
#2009-02-13| 545.84
#2009-02-16| .
#2009-02-17| 513.87
#2009-02-18| 509.13
#2009-02-19| 516.49
#2009-02-20| 504.16
#2009-02-23| 507.75
#2009-02-24| 502.06
#2009-02-25| 517.34
#2009-02-26| 529.13
#2009-02-27| 534.91
#2009-03-02| 499.50
#2009-03-03| 502.79
#2009-03-04| 528.75
#2009-03-05| 517.66
#2009-03-06| 514.06
#2009-03-09| 512.88
#2009-03-10| 533.64
#2009-03-11| 536.14
#2009-03-12| 499.30
#2009-03-13| 473.34
#2009-03-16| 492.34
#2009-03-17| 490.48
#2009-03-18| 495.42
#2009-03-19| 524.22
#2009-03-20| 527.23
#2009-03-23| 527.91
#2009-03-24| 530.69
#2009-03-25| 523.77
#2009-03-26| 527.87
#2009-03-27| 510.74
#2009-03-30| 490.90
#2009-03-31| 501.58
#2009-04-01| 507.10
#2009-04-02| 520.36
#2009-04-03| 498.54
#2009-04-06| 489.39
#2009-04-07| 477.53
#2009-04-08| 495.16
#2009-04-09| 504.40
#2009-04-10| .
#2009-04-13| 510.40
#2009-04-14| 498.86
#2009-04-15| 521.45
#2009-04-16| 529.15
#2009-04-17| 530.42
#2009-04-20| 517.09
#2009-04-21| 525.19
#2009-04-22| 535.07
#2009-04-23| 535.14
#2009-04-24| 538.31
#2009-04-27| 542.37
#2009-04-28| 531.84
#2009-04-29| 545.04
#2009-04-30| 555.09
#2009-05-01| 556.02
#2009-05-04| 559.97
#2009-05-05| 561.33
#2009-05-06| 556.42
#2009-05-07| 552.54
#2009-05-08| 562.06
#2009-05-11| 577.84
#2009-05-12| 582.11
#2009-05-13| 578.41
#2009-05-14| 579.03
#2009-05-15| 600.23
#2009-05-18| 603.22
#2009-05-19| 621.19
#2009-05-20| 623.08
#2009-05-21| 620.26
#2009-05-22| 627.64
#2009-05-25| .
#2009-05-26| 630.48
#2009-05-27| 606.80
#2009-05-28| 611.45
#2009-05-29| 619.00
#2009-06-01| 615.91
#2009-06-02| 640.92
#2009-06-03| 632.11
#2009-06-04| 631.37
#2009-06-05| 639.66
#2009-06-08| 629.68
#2009-06-09| 626.75
#2009-06-10| 641.03
#2009-06-11| 644.83
#2009-06-12| 639.54
#2009-06-15| 616.34
#2009-06-16| 612.97
#2009-06-17| 592.05
#2009-06-18| 600.56
#2009-06-19| 607.98
#2009-06-22| 580.83
#2009-06-23| 586.29
#2009-06-24| 598.78
#2009-06-25| 578.50
#2009-06-26| 591.39
#2009-06-29| 600.94
#2009-06-30| 596.17
#2009-07-01| 603.79
#2009-07-02| 590.85
#2009-07-03| .
#2009-07-06| 572.82
#2009-07-07| 580.76
#2009-07-08| 575.28
#2009-07-09| 581.69
#2009-07-10| 575.08
#2009-07-13| 581.26
#2009-07-14| 583.86
#2009-07-15| 595.72
#2009-07-16| 608.29
#2009-07-17| 607.02
#2009-07-20| 610.30
#2009-07-21| 615.56
#2009-07-22| 615.46
#2009-07-23| 617.98
#2009-07-24| 583.23
#2009-07-27| 590.28
#2009-07-28| 580.75
#2009-07-29| 581.36
#2009-07-30| 591.91
#2009-07-31| 606.70
#2009-08-03| 623.69
#2009-08-04| 612.64
#2009-08-05| 609.15
#2009-08-06| 613.38
#2009-08-07| 608.09
#2009-08-10| 604.52
#2009-08-11| 598.93
#2009-08-12| 609.91
#2009-08-13| 620.02
#2009-08-14| 609.60
#2009-08-17| 600.39
#2009-08-18| 604.25
#2009-08-19| 615.36
#2009-08-20| 623.32
#2009-08-21| 631.33
#2009-08-24| 629.44
#2009-08-25| 635.03
#2009-08-26| 624.33
#2009-08-27| 621.14
#2009-08-28| 645.90
#2009-08-31| 634.69
#2009-09-01| 626.69
#2009-09-02| 621.58
#2009-09-03| 625.17
#2009-09-04| 620.00
#2009-09-07| .
#2009-09-08| 650.32
#2009-09-09| 656.22
#2009-09-10| 641.82
#2009-09-11| 655.61
#2009-09-14| 652.02
#2009-09-15| 647.45
#2009-09-16| 670.84
#2009-09-17| 679.94
#2009-09-18| 672.78
#2009-09-21| 657.54
#2009-09-22| 658.37
#2009-09-23| 649.77
#2009-09-24| 627.07
#2009-09-25| 620.42
#2009-09-28| 625.34
#2009-09-29| 622.23
#2009-09-30| 627.11
#2009-10-01| 606.54
#2009-10-02| 595.46
#2009-10-05| 610.42
#2009-10-06| 631.09
#2009-10-07| 634.15
#2009-10-08| 656.90
#2009-10-09| 651.76
#2009-10-12| 653.02
#2009-10-13| 648.92
#2009-10-14| 668.20
#2009-10-15| 675.47
#2009-10-16| 674.82
#2009-10-19| 681.09
#2009-10-20| 677.88
#2009-10-21| 682.85
#2009-10-22| 673.94
#2009-10-23| 676.22
#2009-10-26| 663.70
#2009-10-27| 654.35
#2009-10-28| 646.81
#2009-10-29| 658.05
#2009-10-30| 643.24
#2009-11-02| 647.98
#2009-11-03| 643.63
#2009-11-04| 663.84
#2009-11-05| 677.53
#2009-11-06| 683.04
#2009-11-09| 702.98
#2009-11-10| 690.33
#2009-11-11| 694.49
#2009-11-12| 689.83
#2009-11-13| 688.47
#2009-11-16| 697.93
#2009-11-17| 687.92
#2009-11-18| 706.92
#2009-11-19| 695.27
#2009-11-20| 696.36
#2009-11-23| 714.13
#2009-11-24| 709.91
#2009-11-25| 718.46
#2009-11-26| .
#2009-11-27| 711.49
#2009-11-30| 706.89
#2009-12-01| 728.50
#2009-12-02| 752.87
#2009-12-03| 747.61
#2009-12-04| 747.49
#2009-12-07| 747.28
#2009-12-08| 734.56
#2009-12-09| 737.89
#2009-12-10| 733.10
#2009-12-11| 746.43
#2009-12-14| 743.60
#2009-12-15| 738.23
#2009-12-16| 743.14
#2009-12-17| 728.07
#2009-12-18| 731.29
#2009-12-21| 734.70
#2009-12-22| 733.79
#2009-12-23| 739.08
#2009-12-24| 739.54
#2009-12-25| .
#2009-12-28| 747.18
#2009-12-29| 748.94
#2009-12-30| 739.28
#2009-12-31| 744.47
#2010-01-01| .
#2010-01-04| 749.18
#2010-01-05| 742.06
#2010-01-06| 743.91
#2010-01-07| 750.94
#2010-01-08| 752.49
#2010-01-11| 759.22
#2010-01-12| 753.29
#2010-01-13| 748.14
#2010-01-14| 749.83
#2010-01-15| 739.57
#2010-01-18| .
#2010-01-19| 734.17
#2010-01-20| 724.17
#2010-01-21| 709.54
#2010-01-22| 710.88
#2010-01-25| 706.92
#2010-01-26| 703.16
#2010-01-27| 700.35
#2010-01-28| 694.10
#2010-01-29| 705.75
#2010-02-01| 705.42
#2010-02-02| 709.00
#2010-02-03| 718.70
#2010-02-04| 696.40
#2010-02-05| 686.06
#2010-02-08| 699.18
#2010-02-09| 698.88
#2010-02-10| 689.45
#2010-02-11| 689.29
#2010-02-12| 696.19
#2010-02-15| .
#2010-02-16| 701.24
#2010-02-17| 705.61
#2010-02-18| 706.63
#2010-02-19| 702.63
#2010-02-22| 706.87
#2010-02-23| 704.43
#2010-02-24| 704.26
#2010-02-25| 695.78
#2010-02-26| 702.72
#2010-03-01| 707.37
#2010-03-02| 725.46
#2010-03-03| 741.99
#2010-03-04| 732.10
#2010-03-05| 752.46
#2010-03-08| 754.76
#2010-03-09| 744.01
#2010-03-10| 750.08
#2010-03-11| 745.73
#2010-03-12| 753.08
#2010-03-15| 752.33
#2010-03-16| 760.56
#2010-03-17| 759.17
#2010-03-18| 748.66
#2010-03-19| 754.12
#2010-03-22| 759.94
#2010-03-23| 763.32
#2010-03-24| 750.87
#2010-03-25| 749.98
#2010-03-26| 747.80
#2010-03-29| 750.05
#2010-03-30| 747.60
#2010-03-31| 759.09
#2010-04-01| 767.51
#2010-04-02| .
#2010-04-05| 757.56
#2010-04-06| 751.87
#2010-04-07| 733.54
#2010-04-08| 735.87
#2010-04-09| 749.31
#2010-04-12| 750.91
#2010-04-13| 743.00
#2010-04-14| 746.16
#2010-04-15| 759.22
#2010-04-16| 752.27
#2010-04-19| 737.80
#2010-04-20| 736.83
#2010-04-21| 732.12
#2010-04-22| 707.15
#2010-04-23| 720.45
#2010-04-26| 712.93
#2010-04-27| 706.72
#2010-04-28| 694.10
#2010-04-29| 713.17
#2010-04-30| 720.26
#2010-05-03| 715.43
#2010-05-04| 689.47
#2010-05-05| 674.23
#2010-05-06| 677.24
#2010-05-07| 655.82
#2010-05-10| 692.88
#2010-05-11| 688.09
#2010-05-12| 693.48
#2010-05-13| 689.25
#2010-05-14| 667.77
#2010-05-17| 666.40
#2010-05-18| 671.66
#2010-05-19| 646.42
#2010-05-20| 630.33
#2010-05-21| 634.71
#2010-05-24| 629.39
#2010-05-25| 611.77
#2010-05-26| 623.93
#2010-05-27| 633.98
#2010-05-28| 628.61
#2010-05-31| .
#2010-06-01| 632.72
#2010-06-02| 631.35
#2010-06-03| 640.75
#2010-06-04| 632.63
#2010-06-07| 630.52
#2010-06-08| 631.83
#2010-06-09| 644.78
#2010-06-10| 656.29
#2010-06-11| 645.58
#2010-06-14| 664.25
#2010-06-15| 666.09
#2010-06-16| 674.63
#2010-06-17| 675.39
#2010-06-18| 679.21
#2010-06-21| 690.25
#2010-06-22| 686.85
#2010-06-23| 681.46
#2010-06-24| 681.77
#2010-06-25| 681.37
#2010-06-28| 694.10
#2010-06-29| 663.20
#2010-06-30| 666.36
#2010-07-01| 657.00
#2010-07-02| 646.19
#2010-07-05| .
#2010-07-06| 650.26
#2010-07-07| 644.42
#2010-07-08| 649.87
#2010-07-09| 659.40
#2010-07-12| 657.57
#2010-07-13| 678.90
#2010-07-14| 678.22
#2010-07-15| 684.92
#2010-07-16| 674.88
#2010-07-19| 665.14
#2010-07-20| 663.83
#2010-07-21| 672.39
#2010-07-22| 659.07
#2010-07-23| 652.82
#2010-07-26| 658.33
#2010-07-27| 657.09
#2010-07-28| 650.78
#2010-07-29| 668.08
#2010-07-30| 659.39
#2010-08-02| 684.58
#2010-08-03| 685.19
#2010-08-04| 677.89
#2010-08-05| 691.12
#2010-08-06| 707.03
#2010-08-09| 703.82
#2010-08-10| 691.04
#2010-08-11| 678.63
#2010-08-12| 685.47
#2010-08-13| 682.15
#2010-08-16| 688.64
#2010-08-17| 704.62
#2010-08-18| 706.45
#2010-08-19| 699.31
#2010-08-20| 684.81
#2010-08-23| 683.84
#2010-08-24| 675.19
#2010-08-25| 659.68
#2010-08-26| 670.15
#2010-08-27| 673.57
#2010-08-30| 677.05
#2010-08-31| 684.14
#2010-09-01| 697.54
#2010-09-02| 703.69
#2010-09-03| 703.01
#2010-09-06| .
#2010-09-07| 716.15
#2010-09-08| 721.26
#2010-09-09| 719.09
#2010-09-10| 717.60
#2010-09-13| 732.44
#2010-09-14| 738.29
#2010-09-15| 733.07
#2010-09-16| 732.23
#2010-09-17| 725.68
#2010-09-20| 742.81
#2010-09-21| 732.26
#2010-09-22| 745.53
#2010-09-23| 746.03
#2010-09-24| 755.46
#2010-09-27| 756.59
#2010-09-28| 760.70
#2010-09-29| 751.06
#2010-09-30| 742.34
#2010-10-01| 743.33
#2010-10-04| 736.36
#2010-10-05| 752.33
#2010-10-06| 762.03
#2010-10-07| 754.51
#2010-10-08| 779.37
#2010-10-11| 784.44
#2010-10-12| 798.19
#2010-10-13| 801.76
#2010-10-14| 824.62
#2010-10-15| 816.92
#2010-10-18| 825.01
#2010-10-19| 803.69
#2010-10-20| 818.09
#2010-10-21| 824.32
#2010-10-22| 816.71
#2010-10-25| 830.17
#2010-10-26| 816.80
#2010-10-27| 798.84
#2010-10-28| 806.65
#2010-10-29| 796.47
#2010-11-01| 793.79
#2010-11-02| 815.33
#2010-11-03| 811.66
#2010-11-04| 839.29
#2010-11-05| 844.33
#2010-11-08| 840.78
#2010-11-09| 849.27
#2010-11-10| 834.78
#2010-11-11| 835.61
#2010-11-12| 820.53
#2010-11-15| 820.88
#2010-11-16| 798.94
#2010-11-17| 798.17
#2010-11-18| 807.20
#2010-11-19| 816.13
#2010-11-22| 816.06
#2010-11-23| 805.20
#2010-11-24| 817.11
#2010-11-25| .
#2010-11-26| 812.41
#2010-11-29| 803.28
#2010-11-30| 801.39
#2010-12-01| 803.69
#2010-12-02| 813.19
#2010-12-03| 832.37
#2010-12-06| 835.67
#2010-12-07| 848.88
#2010-12-08| 839.12
#2010-12-09| 834.76
#2010-12-10| 830.58
#2010-12-13| 837.38
#2010-12-14| 838.58
#2010-12-15| 842.55
#2010-12-16| 827.11
#2010-12-17| 824.48
#2010-12-20| 826.96
#2010-12-21| 840.33
#2010-12-22| 840.93
#2010-12-23| 843.46
#2010-12-24| .
#2010-12-27| 838.75
#2010-12-28| 846.64
#2010-12-29| 852.32
#2010-12-30| 852.07
#2010-12-31| 856.37
#2011-01-03| 859.13
#2011-01-04| 864.08
#2011-01-05| 856.43
#2011-01-06| 859.53
#2011-01-07| 860.59
#2011-01-10| 857.17
#2011-01-11| 864.68
#2011-01-12| 872.20
#2011-01-13| 881.49
#2011-01-14| 874.57
#2011-01-17| .
#2011-01-18| 876.36
#2011-01-19| 866.55
#2011-01-20| 839.76
#2011-01-21| 852.18
#2011-01-24| 865.14
#2011-01-25| 885.11
#2011-01-26| 897.56
#2011-01-27| 886.20
#2011-01-28| 880.64
#2011-01-31| 885.62
#2011-02-01| 902.65
#2011-02-02| 906.46
#2011-02-03| 890.50
#2011-02-04| 885.35
#2011-02-07| 886.30
#2011-02-08| 876.18
#2011-02-09| 897.46
#2011-02-10| 888.75
#2011-02-11| 887.84
#2011-02-14| 892.63
#2011-02-15| 899.20
#2011-02-16| 876.54
#2011-02-17| 887.30
#2011-02-18| 891.63
#2011-02-21| .
#2011-02-22| 884.71
#2011-02-23| 875.44
#2011-02-24| 884.77
#2011-02-25| 887.10
#2011-02-28| 905.00
#2011-03-01| 901.16
#2011-03-02| 904.00
#2011-03-03| 901.59
#2011-03-04| 905.98
#2011-03-07| 905.62
#2011-03-08| 898.04
#2011-03-09| 894.59
#2011-03-10| 877.03
#2011-03-11| 870.51
#2011-03-14| 862.82
#2011-03-15| 839.86
#2011-03-16| 856.36
#2011-03-17| 872.53
#2011-03-18| 878.31
#2011-03-21| 888.24
#2011-03-22| 887.30
#2011-03-23| 885.41
#2011-03-24| 899.58
#2011-03-25| 898.04
#2011-03-28| 883.90
#2011-03-29| 890.73
#2011-03-30| 887.92
#2011-03-31| 899.06
#2011-04-01| 901.10
#2011-04-04| 913.40
#2011-04-05| 909.30
#2011-04-06| 911.31
#2011-04-07| 908.74
#2011-04-08| 920.38
#2011-04-11| 924.64
#2011-04-12| 926.37
#2011-04-13| 934.97
#2011-04-14| 930.37
#2011-04-15| 932.87
#2011-04-18| 912.58
#2011-04-19| 921.12
#2011-04-20| 951.51
#2011-04-21| 971.26
#2011-04-22| .
#2011-04-25| 971.59
#2011-04-26| 972.45
#2011-04-27| 956.15
#2011-04-28| 965.35
#2011-04-29| 981.52
#2011-05-02| 997.00
#2011-05-03| 993.71
#2011-05-04| 977.46
#2011-05-05| 972.71
#2011-05-06| 969.06
#2011-05-09| 968.57
#2011-05-10| 976.52
#2011-05-11| 955.10
#2011-05-12| 947.81
#2011-05-13| 936.29
#2011-05-16| 949.37
#2011-05-17| 918.07
#2011-05-18| 932.31
#2011-05-19| 936.11
#2011-05-20| 931.82
#2011-05-23| 916.52
#2011-05-24| 927.38
#2011-05-25| 935.60
#2011-05-26| 936.36
#2011-05-27| 959.56
#2011-05-30| .
#2011-05-31| 977.05
#2011-06-01| 981.96
#2011-06-02| 979.16
#2011-06-03| 972.01
#2011-06-06| 967.03
#2011-06-07| 962.32
#2011-06-08| 947.98
#2011-06-09| 957.19
#2011-06-10| 944.76
#2011-06-13| 951.09
#2011-06-14| 949.10
#2011-06-15| 927.24
#2011-06-16| 919.15
#2011-06-17| 910.77
#2011-06-20| 905.30
#2011-06-21| 926.41
#2011-06-22| 936.81
#2011-06-23| 913.36
#2011-06-24| 908.96
#2011-06-27| 903.63
#2011-06-28| 914.36
#2011-06-29| 932.14
#2011-06-30| 935.40
#2011-07-01| 939.46
#2011-07-04| .
#2011-07-05| 933.59
#2011-07-06| 938.16
#2011-07-07| 936.82
#2011-07-08| 944.65
#2011-07-11| 928.94
#2011-07-12| 929.19
#2011-07-13| 940.20
#2011-07-14| 935.59
#2011-07-15| 933.63
#2011-07-18| 919.19
#2011-07-19| 917.69
#2011-07-20| 911.80
#2011-07-21| 929.25
#2011-07-22| 922.19
#2011-07-25| 925.39
#2011-07-26| 922.68
#2011-07-27| 896.89
#2011-07-28| 884.05
#2011-07-29| 896.16
#2011-08-01| 904.36
#2011-08-02| 861.74
#2011-08-03| 862.04
#2011-08-04| 812.03
#2011-08-05| 827.51
#2011-08-08| 808.32
#2011-08-09| 844.15
#2011-08-10| 825.63
#2011-08-11| 812.42
#2011-08-12| 827.87
#2011-08-15| 839.83
#2011-08-16| 824.79
#2011-08-17| 817.25
#2011-08-18| 784.30
#2011-08-19| 776.00
#2011-08-22| 777.33
#2011-08-23| 789.83
#2011-08-24| 808.13
#2011-08-25| 791.47
#2011-08-26| 787.97
#2011-08-29| 809.48
#2011-08-30| 820.36
#2011-08-31| 840.40
#2011-09-01| 843.35
#2011-09-02| 837.07
#2011-09-05| .
#2011-09-06| 765.46
#2011-09-07| 786.93
#2011-09-08| 772.35
#2011-09-09| 751.74
#2011-09-12| 738.94
#2011-09-13| 742.72
#2011-09-14| 753.68
#2011-09-15| 774.65
#2011-09-16| 756.99
#2011-09-19| 738.93
#2011-09-20| 750.28
#2011-09-21| 730.92
#2011-09-22| 685.99
#2011-09-23| 682.83
#2011-09-26| 690.95
#2011-09-27| 726.27
#2011-09-28| 712.29
#2011-09-29| 722.18
#2011-09-30| 690.80
#2011-10-03| 677.55
#2011-10-04| 660.41
#2011-10-05| 680.80
#2011-10-06| 718.28
#2011-10-07| 717.74
#2011-10-10| 738.07
#2011-10-11| 746.39
#2011-10-12| 776.09
#2011-10-13| 767.88
#2011-10-14| 782.56
#2011-10-17| 767.77
#2011-10-18| 760.74
#2011-10-19| 768.19
#2011-10-20| 762.59
#2011-10-21| 796.48
#2011-10-24| 806.62
#2011-10-25| 802.64
#2011-10-26| 794.06
#2011-10-27| 829.46
#2011-10-28| 834.23
#2011-10-31| 809.56
#2011-11-01| 763.64
#2011-11-02| 789.89
#2011-11-03| 806.57
#2011-11-04| 799.33
#2011-11-07| 786.71
#2011-11-08| 796.09
#2011-11-09| 772.00
#2011-11-10| 772.21
#2011-11-11| 789.26
#2011-11-14| 777.58
#2011-11-15| 769.34
#2011-11-16| 766.16
#2011-11-17| 755.81
#2011-11-18| 739.88
#2011-11-21| 721.37
#2011-11-22| 734.83
#2011-11-23| 725.60
#2011-11-24| .
#2011-11-25| 714.97
#2011-11-28| 746.44
#2011-11-29| 752.68
#2011-11-30| 775.58
#2011-12-01| 770.41
#2011-12-02| 777.61
#2011-12-05| 772.68
#2011-12-06| 770.06
#2011-12-07| 772.95
#2011-12-08| 762.59
#2011-12-09| 760.15
#2011-12-12| 751.72
#2011-12-13| 746.69
#2011-12-14| 726.89
#2011-12-15| 735.52
#2011-12-16| 739.75
#2011-12-19| 738.07
#2011-12-20| 760.49
#2011-12-21| 757.09
#2011-12-22| 763.28
#2011-12-23| 766.80
#2011-12-26| .
#2011-12-27| 770.86
#2011-12-28| 763.95
#2011-12-29| 768.78
#2011-12-30| 778.80
#2012-01-02| .
#2012-01-03| 803.43
#2012-01-04| 795.68
#2012-01-05| 779.27
#2012-01-06| 774.67
#2012-01-09| 773.50
#2012-01-10| 790.87
#2012-01-11| 783.11
#2012-01-12| 793.86
#2012-01-13| 791.99
#2012-01-16| .
#2012-01-17| 801.84
#2012-01-18| 811.31
#2012-01-19| 820.89
#2012-01-20| 817.98
#2012-01-23| 826.64
#2012-01-24| 823.27
#2012-01-25| 813.19
#2012-01-26| 829.07
#2012-01-27| 821.00
#2012-01-30| 811.57
#2012-01-31| 806.42
#2012-02-01| 830.86
#2012-02-02| 830.36
#2012-02-03| 838.54
#2012-02-06| 837.16
#2012-02-07| 854.78
#2012-02-08| 851.22
#2012-02-09| 862.81
#2012-02-10| 846.38
#2012-02-13| 849.57
#2012-02-14| 841.76
#2012-02-15| 844.70
#2012-02-16| 842.30
#2012-02-17| 851.30
#2012-02-20| .
#2012-02-21| 865.30
#2012-02-22| 872.68
#2012-02-23| 877.62
#2012-02-24| 887.54
#2012-02-27| 877.25
#2012-02-28| 874.63
#2012-02-29| 867.30
#2012-03-01| 874.90
#2012-03-02| 869.26
#2012-03-05| 858.25
#2012-03-06| 822.88
#2012-03-07| 833.30
#2012-03-08| 857.24
#2012-03-09| 853.17
#2012-03-12| 848.32
#2012-03-13| 854.00
#2012-03-14| 845.49
#2012-03-15| 862.53
#2012-03-16| 865.00
#2012-03-19| 864.97
#2012-03-20| 857.05
#2012-03-21| 861.34
#2012-03-22| 862.33
#2012-03-23| 883.88
#2012-03-26| 890.52
#2012-03-27| 886.68
#2012-03-28| 882.70
#2012-03-29| 884.97
#2012-03-30| 898.87
#2012-04-02| 920.33
#2012-04-03| 919.68
#2012-04-04| 884.98
#2012-04-05| 887.87
#2012-04-06| .
#2012-04-09| 889.08
#2012-04-10| 877.37
#2012-04-11| 884.80
#2012-04-12| 907.21
#2012-04-13| 896.63
#2012-04-16| 903.87
#2012-04-17| 912.82
#2012-04-18| 893.19
#2012-04-19| 903.23
#2012-04-20| 899.72
#2012-04-23| 881.17
#2012-04-24| 894.15
#2012-04-25| 915.22
#2012-04-26| 903.32
#2012-04-27| 911.10
#2012-04-30| 906.33
#2012-05-01| 905.39
#2012-05-02| 912.86
#2012-05-03| 911.71
#2012-05-04| 892.95
#2012-05-07| 887.50
#2012-05-08| 879.29
#2012-05-09| 869.04
#2012-05-10| 859.42
#2012-05-11| 871.47
#2012-05-14| 851.00
#2012-05-15| 848.89
#2012-05-16| 851.57
#2012-05-17| 849.32
#2012-05-18| 823.57
#2012-05-21| 835.58
#2012-05-22| 844.05
#2012-05-23| 816.75
#2012-05-24| 825.59
#2012-05-25| 821.41
#2012-05-28| .
#2012-05-29| 846.43
#2012-05-30| 833.07
#2012-05-31| 823.36
#2012-06-01| 807.84
#2012-06-04| 797.60
#2012-06-05| 795.17
#2012-06-06| 815.38
#2012-06-07| 831.44
#2012-06-08| 820.86
#2012-06-11| 827.25
#2012-06-12| 826.76
#2012-06-13| 831.03
#2012-06-14| 834.18
#2012-06-15| 825.99
#2012-06-18| 830.11
#2012-06-19| 856.57
#2012-06-20| 857.33
#2012-06-21| 843.83
#2012-06-22| 829.78
#2012-06-25| 826.79
#2012-06-26| 837.65
#2012-06-27| 834.14
#2012-06-28| 841.45
#2012-06-29| 870.02
#2012-07-02| 857.38
#2012-07-03| 877.51
#2012-07-04| .
#2012-07-05| 861.32
#2012-07-06| 856.04
#2012-07-09| 847.41
#2012-07-10| 847.36
#2012-07-11| 841.75
#2012-07-12| 832.20
#2012-07-13| 845.47
#2012-07-16| 846.93
#2012-07-17| 847.32
#2012-07-18| 865.24
#2012-07-19| 876.02
#2012-07-20| 867.15
#2012-07-23| 832.77
#2012-07-24| 826.87
#2012-07-25| 836.19
#2012-07-26| 871.24
#2012-07-27| 887.95
#2012-07-30| 874.00
#2012-07-31| 874.74
#2012-08-01| 873.26
#2012-08-02| 861.39
#2012-08-03| 874.13
#2012-08-06| 883.38
#2012-08-07| 886.68
#2012-08-08| 879.93
#2012-08-09| 882.01
#2012-08-10| 878.46
#2012-08-13| 873.93
#2012-08-14| 875.42
#2012-08-15| 871.07
#2012-08-16| 878.83
#2012-08-17| 878.01
#2012-08-20| 878.10
#2012-08-21| 887.60
#2012-08-22| 872.64
#2012-08-23| 879.88
#2012-08-24| 881.49
#2012-08-27| 881.96
#2012-08-28| 881.36
#2012-08-29| 880.23
#2012-08-30| 861.51
#2012-08-31| 864.35
#2012-09-03| .
#2012-09-04| 862.25
#2012-09-05| 869.71
#2012-09-06| 884.64
#2012-09-07| 895.69
#2012-09-10| 903.06
#2012-09-11| 905.07
#2012-09-12| 906.45
#2012-09-13| 910.96
#2012-09-14| 935.44
#2012-09-17| 936.87
#2012-09-18| 934.00
#2012-09-19| 941.88
#2012-09-20| 935.76
#2012-09-21| 934.89
#2012-09-24| 929.63
#2012-09-25| 938.76
#2012-09-26| 929.07
#2012-09-27| 929.57
#2012-09-28| 937.61
#2012-10-01| 955.36
#2012-10-02| 958.83
#2012-10-03| 945.69
#2012-10-04| 944.95
#2012-10-05| 959.14
#2012-10-08| 949.19
#2012-10-09| 942.88
#2012-10-10| 940.23
#2012-10-11| 947.48
#2012-10-12| 940.51
#2012-10-15| 943.23
#2012-10-16| 953.31
#2012-10-17| 960.95
#2012-10-18| 965.42
#2012-10-19| 952.29
#2012-10-22| 952.75
#2012-10-23| 943.61
#2012-10-24| 962.39
#2012-10-25| 961.00
#2012-10-26| 963.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.23
#2012-11-01| 976.56
#2012-11-02| 965.32
#2012-11-05| 958.43
#2012-11-06| 962.54
#2012-11-07| 960.68
#2012-11-08| 956.97
#2012-11-09| 954.36
#2012-11-12| 946.74
#2012-11-13| 951.62
#2012-11-14| 946.01
#2012-11-15| 941.70
#2012-11-16| 926.15
#2012-11-19| 955.19
#2012-11-20| 953.16
#2012-11-21| 958.66
#2012-11-22| .
#2012-11-23| 978.35
#2012-11-26| 981.74
#2012-11-27| 978.52
#2012-11-28| 989.10
#2012-11-29| 997.87
#2012-11-30|1000.00
#2012-12-03|1003.63
#2012-12-04| 997.43
#2012-12-05| 986.82
#2012-12-06|1001.79
#2012-12-07|1001.82
#2012-12-10|1005.30
#2012-12-11|1006.49
#2012-12-12|1011.79
#2012-12-13|1009.82
#2012-12-14|1013.35
#2012-12-17|1018.39
#2012-12-18|1023.38
#2012-12-19|1037.41
#2012-12-20|1035.51
#2012-12-21|1015.31
#2012-12-24|1016.86
#2012-12-25|1016.86
#2012-12-26|1018.53
#2012-12-27|1022.09
#2012-12-28|1017.95
#2012-12-31|1015.56
#2013-01-01|1015.56
#2013-01-02|1017.28
#2013-01-03|1022.96
#2013-01-04|1021.33
#2013-01-07|1019.52
#2013-01-08|1031.38
#2013-01-09|1033.30
#2013-01-10|1044.27
#2013-01-11|1054.88
#2013-01-14|1042.52
#2013-01-15|1046.19
#2013-01-16|1050.94
#2013-01-17|1071.92
#2013-01-18|1057.50
#2013-01-21|1068.34
#2013-01-22|1064.20
#2013-01-23|1071.45
#2013-01-24|1079.62
#2013-01-25|1092.30
#2013-01-28|1082.04
#2013-01-29|1085.77
#2013-01-30|1083.61
#2013-01-31|1085.47
#2013-02-01|1103.70
#2013-02-04|1087.03
#2013-02-05|1102.69
#2013-02-06|1083.56
#2013-02-07|1082.26
#2013-02-08|1093.57
#2013-02-11|1096.84
#2013-02-12|1097.79
#2013-02-13|1113.77
#2013-02-14|1111.99
#2013-02-15|1114.64
#2013-02-18|1108.73
#2013-02-19|1114.80
#2013-02-20|1117.03
#2013-02-21|1094.65
#2013-02-22|1093.39
#2013-02-25|1097.05
#2013-02-26|1088.86
#2013-02-27|1098.24
#2013-02-28|1109.54
#2013-03-01|1098.71
#2013-03-04|1106.37
#2013-03-05|1122.35
#2013-03-06|1119.46
#2013-03-07|1118.60
#2013-03-08|1109.30
#2013-03-11| .
#2013-03-12|1129.78
#2013-03-13|1121.40
#2013-03-14|1135.10
#2013-03-15|1146.36
#2013-03-18|1134.74
#2013-03-19|1122.78
#2013-03-20|1125.74
#2013-03-21|1113.98
#2013-03-22|1111.10
#2013-03-25|1102.47
#2013-03-26|1104.65
#2013-03-27|1089.18
#2013-03-28|1102.08
#2013-03-29| .
#2013-04-01|1101.04
#2013-04-02|1093.77
#2013-04-03|1103.76
#2013-04-04|1081.75
#2013-04-05|1074.23
#2013-04-08|1083.46
#2013-04-09|1088.18
#2013-04-10|1099.24
#2013-04-11|1107.64
#2013-04-12|1093.80
#2013-04-15|1087.15
#2013-04-16|1095.56
#2013-04-17|1071.08
#2013-04-18|1100.00
#2013-04-19|1100.40
#2013-04-22|1090.33
#2013-04-23|1096.28
#2013-04-24|1093.52
#2013-04-25|1089.76
#2013-04-26|1100.57
#2013-04-29|1118.34
#2013-04-30|1131.58
#2013-05-01|1132.92
#2013-05-02|1111.10
#2013-05-03|1118.12
#2013-05-06|1107.78
#2013-05-07|1108.65
#2013-05-08|1128.54
#2013-05-09|1122.30
#2013-05-10|1114.39
#2013-05-13|1108.94
#2013-05-14|1112.85
#2013-05-15|1108.20
#2013-05-16|1114.96
#2013-05-17|1096.96
#2013-05-20|1102.40
#2013-05-21|1079.40
#2013-05-22|1069.83
#2013-05-23|1067.30
#2013-05-24|1085.39
#2013-05-27|1084.13
#2013-05-28|1074.33
#2013-05-29|1080.82
#2013-05-30|1079.83
#2013-05-31|1066.06
#2013-06-03|1066.59
#2013-06-04|1072.52
#2013-06-05|1059.01
#2013-06-06|1058.56
#2013-06-07|1069.12
#2013-06-10|1067.34
#2013-06-11|1059.99
#2013-06-12|1080.00
#2013-06-13|1068.64
#2013-06-14|1068.03
#2013-06-17|1071.14
#2013-06-18|1083.70
#2013-06-19|1089.24
#2013-06-20|1039.76
#2013-06-21|1035.67
#2013-06-24|1012.71
#2013-06-25|1030.86
#2013-06-26|1058.56
#2013-06-27|1060.74
#2013-06-28|1060.79
#2013-07-01|1064.34
#2013-07-02|1082.76
#2013-07-03|1075.82
#2013-07-04|1088.11
#2013-07-05|1076.81
#2013-07-08|1084.15
#2013-07-09|1092.25
#2013-07-10|1103.94
#2013-07-11|1135.74
#2013-07-12|1141.63
#2013-07-15|1140.44
#2013-07-16|1143.82
#2013-07-17|1132.06
#2013-07-18|1136.60
#2013-07-19|1142.58
#2013-07-22|1141.61
#2013-07-23|1134.67
#2013-07-24|1105.72
#2013-07-25|1108.62
#2013-07-26|1114.62
#2013-07-29|1115.33
#2013-07-30|1115.68
#2013-07-31|1111.33
#2013-08-01|1105.79
#2013-08-02|1125.36
#2013-08-05|1121.35
#2013-08-06|1123.27
#2013-08-07|1125.81
#2013-08-08|1132.88
#2013-08-09|1125.49
#2013-08-12|1112.92
#2013-08-13|1124.06
#2013-08-14|1122.97
#2013-08-15|1117.33
#2013-08-16|1127.14
#2013-08-19|1130.87
#2013-08-20|1128.19
#2013-08-21|1120.24
#2013-08-22|1124.78
#2013-08-23|1138.06
#2013-08-26|1133.50
#2013-08-27|1124.22
#2013-08-28|1097.40
#2013-08-29|1091.96
#2013-08-30|1096.70
#2013-09-02|1109.60
#2013-09-03|1106.96
#2013-09-04|1114.12
#2013-09-05|1104.84
#2013-09-06|1116.26
#2013-09-09|1124.37
#2013-09-10|1132.06
#2013-09-11|1124.57
#2013-09-12|1121.89
#2013-09-13|1116.15
#2013-09-16|1133.05
#2013-09-17|1133.05
#2013-09-18|1140.05
#2013-09-19|1172.02
#2013-09-20|1164.97
#2013-09-23|1165.12
#2013-09-24|1159.58
#2013-09-25|1163.64
#2013-09-26|1159.93
#2013-09-27|1169.55
#2013-09-30|1157.28
#2013-10-01|1142.32
#2013-10-02|1137.19
#2013-10-03|1139.05
#2013-10-04|1133.76
#2013-10-07|1129.00
#2013-10-08|1123.17
#2013-10-09|1099.97
#2013-10-10|1105.85
#2013-10-11|1111.84
#2013-10-14|1114.19
#2013-10-15|1093.58
#2013-10-16|1095.90
#2013-10-17|1128.71
#2013-10-18|1129.56
#2013-10-21|1128.24
#2013-10-22|1143.56
#2013-10-23|1161.21
#2013-10-24|1159.19
#2013-10-25|1161.87
#2013-10-28|1168.95
#2013-10-29|1155.67
#2013-10-30|1162.70
#2013-10-31|1150.22
#2013-11-01|1135.29
#2013-11-04|1143.97
#2013-11-05|1142.15
#2013-11-06|1137.87
#2013-11-07|1130.95
#2013-11-08|1121.35
#2013-11-11|1133.54
#2013-11-12|1127.66
#2013-11-13|1114.86
#2013-11-14|1131.15
#2013-11-15|1131.84
#2013-11-18|1131.52
#2013-11-19|1138.17
#2013-11-20|1129.19
#2013-11-21|1111.96
#2013-11-22|1109.13
#2013-11-25|1118.24
#2013-11-26|1114.91
#2013-11-27|1116.08
#2013-11-28|1118.90
#2013-11-29|1127.07
#2013-12-02|1113.46
#2013-12-03|1098.92
#2013-12-04|1089.06
#2013-12-05|1105.66
#2013-12-06|1109.09
#2013-12-09|1113.33
#2013-12-10|1110.27
#2013-12-11|1106.39
#2013-12-12|1080.67
#2013-12-13|1093.65
#2013-12-16|1099.62
#2013-12-17|1102.66
#2013-12-18|1111.42
#2013-12-19|1112.53
#2013-12-20|1119.77
#2013-12-23|1130.41
#2013-12-24|1126.12
#2013-12-25|1126.12
#2013-12-26|1127.38
#2013-12-27|1146.76
#2013-12-30|1148.65
#2013-12-31|1144.84
#2014-01-01|1144.84
#2014-01-02|1130.35
#2014-01-03|1142.57
#2014-01-06|1145.53
#2014-01-07|1138.93
#2014-01-08|1138.75
#2014-01-09|1112.94
#2014-01-10|1122.39
#2014-01-13|1117.56
#2014-01-14|1122.39
#2014-01-15|1112.61
#2014-01-16|1116.54
#2014-01-17|1116.93
#2014-01-20|1126.66
#2014-01-21|1131.23
#2014-01-22|1136.55
#2014-01-23|1133.26
#2014-01-24|1098.55
#2014-01-27|1072.33
#2014-01-28|1089.98
#2014-01-29|1081.88
#2014-01-30|1075.12
#2014-01-31|1074.08
#2014-02-03|1064.35
#2014-02-04|1059.28
#2014-02-05|1040.12
#2014-02-06|1057.92
#2014-02-07|1073.62
#2014-02-10|1093.38
#2014-02-11|1109.02
#2014-02-12|1099.65
#2014-02-13|1113.18
#2014-02-14|1107.52
#2014-02-17|1119.61
#2014-02-18|1126.38
#2014-02-19|1129.86
#2014-02-20|1118.16
#2014-02-21|1119.84
#2014-02-24|1120.98
#2014-02-25|1120.36
#2014-02-26|1112.18
#2014-02-27|1111.27
#2014-02-28|1119.97
#2014-03-03|1126.76
#2014-03-04|1133.97
#2014-03-05|1143.21
#2014-03-06|1153.47
#2014-03-07|1148.38
#2014-03-10|1142.08
#2014-03-11|1137.11
#2014-03-12|1131.12
#2014-03-13|1123.98
#2014-03-14|1123.71
#2014-03-17|1128.73
#2014-03-18|1131.40
#2014-03-19|1124.96
#2014-03-20|1113.26
#2014-03-21|1115.82
#2014-03-24|1109.14
#2014-03-25|1120.28
#2014-03-26|1136.09
#2014-03-27|1132.02
#2014-03-28|1134.65
#2014-03-31|1137.41
#2014-04-01|1139.06
#2014-04-02|1142.12
#2014-04-03|1137.84
#2014-04-04|1136.12
#2014-04-07|1140.68
#2014-04-08|1148.50
#2014-04-09|1146.93
#2014-04-10|1161.36
#2014-04-11|1143.91
#2014-04-14|1146.38
#2014-04-15|1142.55
#2014-04-16|1158.26
#2014-04-17|1170.53
#2014-04-18|1167.27
#2014-04-21|1166.75
#2014-04-22|1169.85
#2014-04-23|1171.80
#2014-04-24|1168.11
#2014-04-25|1162.80
#2014-04-28|1161.41
#2014-04-29|1166.24
#2014-04-30|1177.02
#2014-05-01|1178.36
#2014-05-02|1162.50
#2014-05-05|1159.68
#2014-05-06|1164.45
#2014-05-07|1175.07
#2014-05-08|1180.39
#2014-05-09|1174.55
#2014-05-12|1179.68
#2014-05-13|1181.85
#2014-05-14|1174.70
#2014-05-15|1176.66
#2014-05-16|1170.56
#2014-05-19|1167.85
#2014-05-20|1169.50
#2014-05-21|1164.93
#2014-05-22|1175.89
#2014-05-23|1171.22
#2014-05-26|1176.92
#2014-05-27|1171.64
#2014-05-28|1173.17
#2014-05-29|1175.46
#2014-05-30|1173.50
#2014-06-02|1172.17
#2014-06-03|1170.38
#2014-06-04|1176.23
#2014-06-05|1175.99
#2014-06-06|1181.52
#2014-06-09|1176.65
#2014-06-10|1165.08
#2014-06-11|1155.11
#2014-06-12|1147.66
#2014-06-13|1141.22
#2014-06-16|1146.38
#2014-06-17|1145.98
#2014-06-18|1153.77
#2014-06-19|1163.78
#2014-06-20|1154.99
#2014-06-23|1139.76
#2014-06-24|1181.47
#2014-06-25|1162.08
#2014-06-26|1147.42
#2014-06-27|1151.40
#2014-06-30|1151.66
#2014-07-01|1154.29
#2014-07-02|1159.07
#2014-07-03|1161.58
#2014-07-04|1161.40
#2014-07-07|1152.94
#2014-07-08|1143.76
#2014-07-09|1146.27
#2014-07-10|1128.31
#2014-07-11|1128.48
#2014-07-14|1142.45
#2014-07-15|1138.23
#2014-07-16|1146.25
#2014-07-17|1141.75
#2014-07-18|1139.09
#2014-07-21|1140.29
#2014-07-22|1141.18
#2014-07-23|1133.36
#2014-07-24|1146.37
#2014-07-25|1123.52
#2014-07-28|1120.34
#2014-07-29|1118.99
#2014-07-30|1113.72
#2014-07-31|1117.74
#2014-08-01|1122.74
#2014-08-04|1105.73
#2014-08-05|1107.97
#2014-08-06|1103.27
#2014-08-07|1098.04
#2014-08-08|1101.91
#2014-08-11|1107.93
#2014-08-12|1107.54
#2014-08-13|1113.37
#2014-08-14|1119.44
#2014-08-15|1107.85
#2014-08-18|1116.32
#2014-08-19|1122.22
#2014-08-20|1120.19
#2014-08-21|1119.55
#2014-08-22|1114.81
#2014-08-25|1124.67
#2014-08-26|1134.25
#2014-08-27|1135.11
#2014-08-28|1126.86
#2014-08-29|1122.49
#2014-09-01|1116.35
#2014-09-02|1120.86
#2014-09-03|1126.07
#2014-09-04|1108.30
#2014-09-05|1103.65
#2014-09-08|1102.47
#2014-09-09|1096.21
#2014-09-10|1090.50
#2014-09-11|1087.18
#2014-09-12|1083.88
#2014-09-15|1079.20
#2014-09-16|1077.62
#2014-09-17|1076.12
#2014-09-18|1068.24
#2014-09-19|1068.47
#2014-09-22|1061.52
#2014-09-23|1057.30
#2014-09-24|1050.72
#2014-09-25|1034.73
#2014-09-26|1028.54
#2014-09-29|1030.55
#2014-09-30|1028.49
#2014-10-01|1010.17
#2014-10-02|1004.43
#2014-10-03| 992.93
#2014-10-06|1006.90
#2014-10-07| 995.71
#2014-10-08| 986.92
#2014-10-09| 989.32
#2014-10-10| 971.47
#2014-10-13| 969.98
#2014-10-14| 976.95
#2014-10-15| 966.40
#2014-10-16| 972.39
#2014-10-17| 986.77
#2014-10-20| 991.05
#2014-10-21| 994.80
#2014-10-22| 994.75
#2014-10-23| 997.46
#2014-10-24| 995.48
#2014-10-27| 996.86
#2014-10-28|1006.65
#2014-10-29|1010.06
#2014-10-30|1009.92
#2014-10-31|1016.94
#2014-11-03|1003.20
#2014-11-04|1004.66
#2014-11-05|1010.04
#2014-11-06|1013.40
#2014-11-07|1019.74
#2014-11-10|1021.59
#2014-11-11|1028.99
#2014-11-12|1038.84
#2014-11-13|1057.70
#2014-11-14|1051.21
#2014-11-17|1050.09
#2014-11-18|1060.06
#2014-11-19|1058.58
#2014-11-20|1074.06
#2014-11-21|1071.50
#2014-11-24|1069.47
#2014-11-25|1078.18
#2014-11-26|1085.16
#2014-11-27|1086.63
#2014-11-28|1083.19
#2014-12-01|1083.39
#2014-12-02|1067.87
#2014-12-03|1058.37
#2014-12-04|1070.11
#2014-12-05|1070.97
#2014-12-08|1066.80
#2014-12-09|1067.92
#2014-12-10|1067.38
#2014-12-11|1067.41
#2014-12-12|1055.69
#2014-12-15|1038.86
#2014-12-16|1059.42
#2014-12-17|1046.09
#2014-12-18|1059.07
#2014-12-19|1074.55
#2014-12-22|1079.62
#2014-12-23|1080.54
#2014-12-24|1081.58
#2014-12-25|1081.58
#2014-12-26|1079.72
#2014-12-29|1076.72
#2014-12-30|1072.02
#2014-12-31|1066.52
#2015-01-01|1066.52
#2015-01-02|1060.65
#2015-01-05|1046.55
#2015-01-06|1040.05
#2015-01-07|1037.15
#2015-01-08|1062.72
#2015-01-09|1078.99
#2015-01-12|1089.08
#2015-01-13|1086.17
#2015-01-14|1081.43
#2015-01-15|1100.46
#2015-01-16|1091.12
#2015-01-19|1102.56
#2015-01-20|1091.76
#2015-01-21|1097.02
#2015-01-22|1091.09
#2015-01-23|1088.07
#2015-01-26|1081.30
#2015-01-27|1083.15
#2015-01-28|1068.99
#2015-01-29|1060.43
#2015-01-30|1067.40
#2015-02-02|1072.82
#2015-02-03|1069.75
#2015-02-04|1102.94
#2015-02-05|1114.52
#2015-02-06|1115.85
#2015-02-09|1120.91
#2015-02-10|1118.33
#2015-02-11|1123.64
#2015-02-12|1139.19
#2015-02-13|1142.91
#2015-02-16|1146.47
#2015-02-17|1141.00
#2015-02-18|1145.34
#2015-02-19|1148.53
#2015-02-20|1152.35
#2015-02-23|1152.39
#2015-02-24|1161.62
#2015-02-25|1161.83
#2015-02-26|1158.44
#2015-02-27|1159.15
#2015-03-02|1149.07
#2015-03-03|1128.04
#2015-03-04|1129.22
#2015-03-05|1118.72
#2015-03-06|1106.81
#2015-03-09|1099.67
#2015-03-10|1078.64
#2015-03-11|1089.40
#2015-03-12|1094.08
#2015-03-13|1100.87
#2015-03-16|1098.64
#2015-03-17|1097.37
#2015-03-18|1107.08
#2015-03-19|1111.21
#2015-03-20|1136.46
#2015-03-23|1140.16
#2015-03-24|1129.81
#2015-03-25|1125.87
#2015-03-26|1129.30
#2015-03-27|1127.74
#2015-03-30|1129.91
#2015-03-31|1118.52
#2015-04-01|1128.59
#2015-04-02|1141.21
#2015-04-03|1149.32
#2015-04-06|1149.62
#2015-04-07|1150.02
#2015-04-08|1142.39
#2015-04-09|1146.53
#2015-04-10|1144.73
#2015-04-13|1138.37
#2015-04-14|1154.76
#2015-04-15|1156.27
#2015-04-16|1159.76
#2015-04-17|1133.82
#2015-04-20|1139.86
#2015-04-21|1145.38
#2015-04-22|1133.11
#2015-04-23|1145.29
#2015-04-24|1150.65
#2015-04-27|1153.38
#2015-04-28|1142.55
#2015-04-29|1153.42
#2015-04-30|1134.08
#2015-05-01|1140.66
#2015-05-04|1190.57
#2015-05-05|1191.28
#2015-05-06|1194.97
#2015-05-07|1182.05
#2015-05-08|1304.57
#2015-05-11|1304.93
#2015-05-12|1303.87
#2015-05-13|1315.73
#2015-05-14|1319.11
#2015-05-15|1321.01
#2015-05-18|1323.04
#2015-05-19|1315.63
#2015-05-20|1339.25
#2015-05-21|1342.70
#2015-05-22|1332.71
#2015-05-25|1330.52
#2015-05-26|1317.63
#2015-05-27|1337.44
#2015-05-28|1331.96
#2015-05-29|1329.47
#2015-06-01|1323.62
#2015-06-02|1330.44
#2015-06-03|1334.21
#2015-06-04|1341.95
#2015-06-05|1292.80
#2015-06-08|1290.07
#2015-06-09|1287.79
#2015-06-10|1293.37
#2015-06-11|1280.40
#2015-06-12|1287.31
#2015-06-15|1266.26
#2015-06-16|1269.39
#2015-06-17|1258.02
#2015-06-18|1290.95
#2015-06-19|1293.11
#2015-06-22|1303.82
#2015-06-23|1290.51
#2015-06-24|1272.00
#2015-06-25|1254.53
#2015-06-26|1255.66
#2015-06-29|1247.91
#2015-06-30|1227.48
#2015-07-01|1227.53
#2015-07-02|1252.42
#2015-07-03|1258.40
#2015-07-06|1246.84
#2015-07-07|1220.13
#2015-07-08|1205.47
#2015-07-09|1215.81
#2015-07-10|1252.00
#2015-07-13|1234.90
#2015-07-14|1241.62
#2015-07-15|1267.70
#2015-07-16|1276.92
#2015-07-17|1281.64
#2015-07-20|1280.50
#2015-07-21|1274.56
#2015-07-22|1269.11
#2015-07-23|1271.69
#2015-07-24|1270.81
#2015-07-27|1249.17
#2015-07-28|1242.84
#2015-07-29|1256.84
#2015-07-30|1257.48
#2015-07-31|1272.96
#2015-08-03|1286.00
#2015-08-04|1284.88
#2015-08-05|1277.35
#2015-08-06|1260.22
#2015-08-07|1249.02
#2015-08-10|1250.71
#2015-08-11|1244.54
#2015-08-12|1235.88
#2015-08-13|1232.30
#2015-08-14|1234.34
#2015-08-17|1231.32
#2015-08-18|1230.24
#2015-08-19|1219.51
#2015-08-20|1211.99
#2015-08-21|1188.12
#2015-08-24|1175.15
#2015-08-25|1210.73
#2015-08-26|1073.89
#2015-08-27|1090.46
#2015-08-28|1089.47
#2015-08-31|1107.38
#2015-09-01|1099.13
#2015-09-02|1083.81
#2015-09-03|1104.19
#2015-09-04|1087.72
#2015-09-07|1088.19
#2015-09-08|1098.09
#2015-09-09|1105.19
#2015-09-10|1093.12
#2015-09-11|1098.10
#2015-09-14|1090.59
#2015-09-15|1098.11
#2015-09-16|1108.44
#2015-09-17|1096.94
#2015-09-18|1094.93
#2015-09-21|1091.78
#2015-09-22|1060.95
#2015-09-23|1046.44
#2015-09-24|1040.32
#2015-09-25|1049.40
#2015-09-28|1039.45
#2015-09-29|1035.44
#2015-09-30|1052.64
#2015-10-01|1033.16
#2015-10-02|1037.48
#2015-10-05|1062.35
#2015-10-06|1076.94
#2015-10-07|1070.84
#2015-10-08|1085.20
#2015-10-09|1128.57
#2015-10-12|1129.83
#2015-10-13|1127.55
#2015-10-14|1128.35
#2015-10-15|1147.40
#2015-10-16|1151.08
#2015-10-19|1155.42
#2015-10-20|1127.03
#2015-10-21|1131.41
#2015-10-22|1147.82
#2015-10-23|1153.26
#2015-10-26|1149.03
#2015-10-27|1134.82
#2015-10-28|1148.73
#2015-10-29|1141.34
#2015-10-30|1147.45
#2015-11-02|1158.71
#2015-11-03|1163.79
#2015-11-04|1159.84
#2015-11-05|1165.67
#2015-11-06|1156.55
#2015-11-09|1136.64
#2015-11-10|1142.34
#2015-11-11|1151.66
#2015-11-12|1135.30
#2015-11-13|1118.03
#2015-11-16|1124.27
#2015-11-17|1132.75
#2015-11-18|1128.34
#2015-11-19|1145.89
#2015-11-20|1149.33
#2015-11-23|1141.57
#2015-11-24|1126.23
#2015-11-25|1139.62
#2015-11-26|1138.57
#2015-11-27|1134.04
#2015-11-30|1145.23
#2015-12-01|1136.22
#2015-12-02|1138.45
#2015-12-03|1151.73
#2015-12-04|1147.58
#2015-12-07|1159.92
#2015-12-08|1168.03
#2015-12-09|1166.95
#2015-12-10|1146.56
#2015-12-11|1138.20
#2015-12-14|1147.07
#2015-12-15|1165.45
#2015-12-16|1165.48
#2015-12-17|1156.94
#2015-12-18|1132.92
#2015-12-21|1130.99
#2015-12-22|1146.10
#2015-12-23|1161.57
#2015-12-24|1168.68
#2015-12-25|1168.68
#2015-12-28|1176.65
#2015-12-29|1185.23
#2015-12-30|1178.88
#2015-12-31|1166.22
#2016-01-01|1166.22
#2016-01-04|1128.97
#2016-01-05|1125.77
#2016-01-06|1123.48
#2016-01-07|1116.44
#2016-01-08|1105.86
#2016-01-11|1110.63
#2016-01-12|1125.58
#2016-01-13|1144.32
#2016-01-14|1136.54
#2016-01-15|1129.34
#2016-01-18|1116.89
#2016-01-19|1144.66
#2016-01-20|1109.18
#2016-01-21|1109.66
#2016-01-22|1135.64
#2016-01-25|1146.80
#2016-01-26|1156.01
#2016-01-27|1164.64
#2016-01-28|1160.55
#2016-01-29|1175.92
#2016-02-01|1184.41
#2016-02-02|1180.98
#2016-02-03|1200.75
#2016-02-04|1191.38
#2016-02-05|1195.57
#2016-02-08|1174.12
#2016-02-09|1187.03
#2016-02-10|1178.91
#2016-02-11|1156.08
#2016-02-12|1165.23
#2016-02-15|1179.55
#2016-02-16|1184.90
#2016-02-17|1202.72
#2016-02-18|1205.09
#2016-02-19|1212.43
#2016-02-22|1219.80
#2016-02-23|1210.10
#2016-02-24|1201.71
#2016-02-25|1216.11
#2016-02-26|1210.46
#2016-02-29|1209.17
#2016-03-01|1230.03
#2016-03-02|1213.21
#2016-03-03|1217.91
#2016-03-04|1215.99
#2016-03-07|1217.78
#2016-03-08|1227.17
#2016-03-09|1223.47
#2016-03-10|1224.89
#2016-03-11|1243.86
#2016-03-14|1242.12
#2016-03-15|1247.34
#2016-03-16|1254.48
#2016-03-17|1280.26
#2016-03-18|1252.17
#2016-03-21|1245.89
#2016-03-22|1242.95
#2016-03-23|1262.38
#2016-03-24|1251.47
#2016-03-25|1251.47
#2016-03-28|1256.17
#2016-03-29|1268.68
#2016-03-30|1294.20
#2016-03-31|1284.38
#2016-04-01|1271.07
#2016-04-04|1273.34
#2016-04-05|1272.79
#2016-04-06|1281.49
#2016-04-07|1279.41
#2016-04-08|1291.48
#2016-04-11|1283.22
#2016-04-12|1301.22
#2016-04-13|1288.81
#2016-04-14|1287.34
#2016-04-15|1285.84
#2016-04-18|1289.28
#2016-04-19|1301.30
#2016-04-20|1288.77
#2016-04-21|1263.21
#2016-04-22|1258.94
#2016-04-25|1261.35
#2016-04-26|1255.82
#2016-04-27|1257.08
#2016-04-28|1276.79
#2016-04-29|1286.93
#2016-05-02|1303.94
#2016-05-03|1297.25
#2016-05-04|1278.49
#2016-05-05|1264.35
#2016-05-06|1271.29
#2016-05-09|1279.15
#2016-05-10|1286.34
#2016-05-11|1288.22
#2016-05-12|1281.67
#2016-05-13|1287.38
#2016-05-16|1286.39
#2016-05-17|1286.41
#2016-05-18|1275.46
#2016-05-19|1247.90
#2016-05-20|1258.37
#2016-05-23|1265.03
#2016-05-24|1271.13
#2016-05-25|1258.76
#2016-05-26|1260.80
#2016-05-27|1257.97
#2016-05-30|1255.73
#2016-05-31|1249.51
#2016-06-01|1250.03
#2016-06-02|1245.97
#2016-06-03|1256.94
#2016-06-06|1267.63
#2016-06-07|1277.40
#2016-06-08|1273.11
#2016-06-09|1257.95
#2016-06-10|1249.97
#2016-06-13|1232.24
#2016-06-14|1211.50
#2016-06-15|1237.75
#2016-06-16|1215.23
#2016-06-17|1227.87
#2016-06-20|1269.52
#2016-06-21|1270.93
#2016-06-22|1262.80
#2016-06-23|1276.06
#2016-06-24|1239.52
#2016-06-27|1188.34
#2016-06-28|1220.02
#2016-06-29|1264.47
#2016-06-30|1282.17
#2016-07-01|1298.71
#2016-07-04|1304.20
#2016-07-05|1295.04
#2016-07-06|1277.84
#2016-07-07|1291.65
#2016-07-08|1307.58
#2016-07-11|1313.83
#2016-07-12|1310.65
#2016-07-13|1325.07
#2016-07-14|1336.03
#2016-07-15|1336.09
#2016-07-18|1361.72
#2016-07-19|1332.28
#2016-07-20|1321.23
#2016-07-21|1316.95
#2016-07-22|1321.29
#2016-07-25|1317.51
#2016-07-26|1324.59
#2016-07-27|1308.30
#2016-07-28|1302.55
#2016-07-29|1325.48
#2016-08-01|1325.00
#2016-08-02|1327.79
#2016-08-03|1314.50
#2016-08-04|1321.13
#2016-08-05|1317.57
#2016-08-08|1318.22
#2016-08-09|1339.56
#2016-08-10|1340.44
#2016-08-11|1366.80
#2016-08-12|1355.52
#2016-08-15|1358.82
#2016-08-16|1353.48
#2016-08-17|1350.56
#2016-08-18|1363.55
#2016-08-19|1351.70
#2016-08-22|1352.46
#2016-08-23|1356.19
#2016-08-24|1346.97
#2016-08-25|1342.54
#2016-08-26|1351.62
#2016-08-29|1342.53
#2016-08-30|1341.06
#2016-08-31|1326.11
#2016-09-01|1335.96
#2016-09-02|1351.58
#2016-09-05|1352.53
#2016-09-06|1354.22
#2016-09-07|1369.00
#2016-09-08|1362.05
#2016-09-09|1325.61
#2016-09-12|1324.08
#2016-09-13|1315.95
#2016-09-14|1323.65
#2016-09-15|1327.39
#2016-09-16|1308.07
#2016-09-19|1314.06
#2016-09-20|1314.02
#2016-09-21|1304.96
#2016-09-22|1329.19
#2016-09-23|1325.05
#2016-09-26|1321.10
#2016-09-27|1310.63
#2016-09-28|1322.11
#2016-09-29|1313.91
#2016-09-30|1315.82
#2016-10-03|1319.10
#2016-10-04|1316.26
#2016-10-05|1323.95
#2016-10-06|1315.59
#2016-10-07|1295.93
#2016-10-10|1297.55
#2016-10-11|1274.33
#2016-10-12|1264.04
#2016-10-13|1261.05
#2016-10-14|1274.01
#2016-10-17|1264.77
#2016-10-18|1272.50
#2016-10-19|1281.33
#2016-10-20|1266.87
#2016-10-21|1256.81
#2016-10-24|1255.82
#2016-10-25|1255.87
#2016-10-26|1254.98
#2016-10-27|1251.13
#2016-10-28|1247.51
#2016-10-31|1248.67
#2016-11-01|1249.93
#2016-11-02|1253.69
#2016-11-03|1237.95
#2016-11-04|1239.80
#2016-11-07|1237.50
#2016-11-08|1237.33
#2016-11-09|1223.68
#2016-11-10|1177.76
#2016-11-11|1180.20
#2016-11-14|1165.72
#2016-11-15|1177.18
#2016-11-16|1171.92
#2016-11-17|1181.57
#2016-11-18|1171.53
#2016-11-21|1172.95
#2016-11-22|1165.83
#2016-11-23|1157.28
#2016-11-24|1176.14
#2016-11-25|1187.50
#2016-11-28|1178.33
#2016-11-29|1179.06
#2016-11-30|1179.29
#2016-12-01|1163.68
#2016-12-02|1169.43
#2016-12-05|1164.50
#2016-12-06|1175.82
#2016-12-07|1174.27
#2016-12-08|1169.66
#2016-12-09|1182.91
#2016-12-12|1177.33
#2016-12-13|1186.81
#2016-12-14|1188.33
#2016-12-15|1171.57
#2016-12-16|1180.92
#2016-12-19|1190.45
#2016-12-20|1183.12
#2016-12-21|1181.99
#2016-12-22|1190.16
#2016-12-23|1191.28
#2016-12-26|1191.28
#2016-12-27|1189.21
#2016-12-28|1191.90
#2016-12-29|1203.92
#2016-12-30|1218.19
#2017-01-02|1218.19
#2017-01-03|1202.52
#2017-01-04|1215.06
#2017-01-05|1235.41
#2017-01-06|1227.70
#2017-01-09|1222.36
#2017-01-10|1216.70
#2017-01-11|1205.65
#2017-01-12|1225.63
#2017-01-13|1227.15
#2017-01-16|1214.77
#2017-01-17|1215.89
#2017-01-18|1216.57
#2017-01-19|1212.64
#2017-01-20|1215.03
#2017-01-23|1225.80
#2017-01-24|1228.45
#2017-01-25|1241.49
#2017-01-26|1227.80
#2017-01-27|1237.29
#2017-01-30|1247.64
#2017-01-31|1227.52
#2017-02-01|1207.67
#2017-02-02|1203.54
#2017-02-03|1198.38
#2017-02-06|1199.63
#2017-02-07|1206.99
#2017-02-08|1221.60
#2017-02-09|1216.54
#2017-02-10|1223.62
#2017-02-13|1226.43
#2017-02-14|1225.62
#2017-02-15|1232.00
#2017-02-16|1243.66
#2017-02-17|1254.49
#2017-02-20|1260.46
#2017-02-21|1249.56
#2017-02-22|1252.14
#2017-02-23|1258.62
#2017-02-24|1251.54
#2017-02-27|1256.90
#2017-02-28|1256.42
#2017-03-01|1250.00
#2017-03-02|1247.77
#2017-03-03|1244.77
#2017-03-06|1245.82
#2017-03-07|1237.52
#2017-03-08|1232.00
#2017-03-09|1239.45
#2017-03-10|1248.37
#2017-03-13|1256.77
#2017-03-14|1251.95
#2017-03-15|1255.26
#2017-03-16|1276.39
#2017-03-17|1276.24
#2017-03-20|1282.90
#2017-03-21|1283.71
#2017-03-22|1284.14
#2017-03-23|1279.63
#2017-03-24|1283.34
#2017-03-27|1264.82
#2017-03-28|1267.23
#2017-03-29|1250.27
#2017-03-30|1262.59
#2017-03-31|1255.39
#2017-04-03|1249.52
#2017-04-04|1253.33
#2017-04-05|1251.90
#2017-04-06|1257.21
#2017-04-07|1254.26
#2017-04-10|1259.37
#2017-04-11|1289.89
#2017-04-12|1298.48
#2017-04-13|1296.73
#2017-04-14|1296.73
#2017-04-17|1300.81
#2017-04-18|1295.63
#2017-04-19|1305.46
#2017-04-20|1310.48
#2017-04-21|1294.80
#2017-04-24|1324.47
#2017-04-25|1335.04
#2017-04-26|1336.72
#2017-04-27|1357.39
#2017-04-28|1343.44
#2017-05-01|1345.47
#2017-05-02|1370.99
#2017-05-03|1378.16
#2017-05-04|1386.03
#2017-05-05|1388.50
#2017-05-08|1377.34
#2017-05-09|1375.88
#2017-05-10|1366.84
#2017-05-11|1365.55
#2017-05-12|1381.03
#2017-05-15|1392.86
#2017-05-16|1407.09
#2017-05-17|1398.83
#2017-05-18|1405.86
#2017-05-19|1430.90
#2017-05-22|1458.04
#2017-05-23|1450.04
#2017-05-24|1440.95
#2017-05-25|1447.62
#2017-05-26|1438.81
#2017-05-29|1434.69
#2017-05-30|1432.68
#2017-05-31|1437.69
#2017-06-01|1448.80
#2017-06-02|1465.00
#2017-06-05|1463.86
#2017-06-06|1450.27
#2017-06-07|1429.28
#2017-06-08|1416.15
#2017-06-09|1426.52
#2017-06-12|1415.71
#2017-06-13|1430.10
#2017-06-14|1446.01
#2017-06-15|1422.83
#2017-06-16|1436.39
#2017-06-19|1450.25
#2017-06-20|1444.91
#2017-06-21|1451.07
#2017-06-22|1443.88
#2017-06-23|1439.61
#2017-06-26|1437.15
#2017-06-27|1433.51
#2017-06-28|1440.16
#2017-06-29|1438.38
#2017-06-30|1451.47
#2017-07-03|1447.18
#2017-07-04|1451.99
#2017-07-05|1451.04
#2017-07-06|1435.70
#2017-07-07|1433.25
#2017-07-10|1442.91
#2017-07-11|1431.20
#2017-07-12|1451.38
#2017-07-13|1445.52
#2017-07-14|1475.55
#2017-07-17|1491.47
#2017-07-18|1493.64
#2017-07-19|1490.20
#2017-07-20|1468.53
#2017-07-21|1476.67
#2017-07-24|1468.34
#2017-07-25|1460.89
#2017-07-26|1456.69
#2017-07-27|1453.65
#2017-07-28|1439.75
#2017-07-31|1451.37
#2017-08-01|1450.10
#2017-08-02|1475.34
#2017-08-03|1469.74
#2017-08-04|1469.66
#2017-08-07|1469.28
#2017-08-08|1460.36
#2017-08-09|1455.44
#2017-08-10|1441.44
#2017-08-11|1435.42
#2017-08-14|1446.32
#2017-08-15|1437.87
#2017-08-16|1444.67
#2017-08-17|1457.07
#2017-08-18|1450.70
#2017-08-21|1454.46
#2017-08-22|1460.10
#2017-08-23|1468.99
#2017-08-24|1475.98
#2017-08-25|1488.33
#2017-08-28|1482.51
#2017-08-29|1479.36
#2017-08-30|1479.42
#2017-08-31|1475.13
#2017-09-01|1481.53
#2017-09-04|1490.22
#2017-09-05|1487.01
#2017-09-06|1481.37
#2017-09-07|1505.87
#2017-09-08|1514.97
#2017-09-11|1517.87
#2017-09-12|1514.17
#2017-09-13|1501.49
#2017-09-14|1502.97
#2017-09-15|1506.11
#2017-09-18|1516.93
#2017-09-19|1526.14
#2017-09-20|1538.29
#2017-09-21|1517.67
#2017-09-22|1530.07
#2017-09-25|1524.54
#2017-09-26|1509.75
#2017-09-27|1501.56
#2017-09-28|1511.48
#2017-09-29|1523.67
#2017-10-02|1517.82
#2017-10-03|1529.35
#2017-10-04|1536.65
#2017-10-05|1523.31
#2017-10-06|1502.63
#2017-10-09|1501.79
#2017-10-10|1540.13
#2017-10-11|1540.65
#2017-10-12|1547.15
#2017-10-13|1557.34
#2017-10-16|1548.48
#2017-10-17|1535.18
#2017-10-18|1536.10
#2017-10-19|1537.49
#2017-10-20|1533.76
#2017-10-23|1545.35
#2017-10-24|1541.33
#2017-10-25|1539.59
#2017-10-26|1550.24
#2017-10-27|1548.67
#2017-10-30|1545.45
#2017-10-31|1559.81
#2017-11-01|1564.08
#2017-11-02|1564.96
#2017-11-03|1585.16
#2017-11-06|1577.34
#2017-11-07|1574.55
#2017-11-08|1585.06
#2017-11-09|1567.61
#2017-11-10|1578.16
#2017-11-13|1573.97
#2017-11-14|1586.43
#2017-11-15|1574.21
#2017-11-16|1587.09
#2017-11-17|1595.22
#2017-11-20|1611.64
#2017-11-21|1609.94
#2017-11-22|1594.00
#2017-11-23|1593.16
#2017-11-24|1602.68
#2017-11-27|1587.68
#2017-11-28|1587.35
#2017-11-29|1584.04
#2017-11-30|1604.21
#2017-12-01|1584.32
#2017-12-04|1596.04
#2017-12-05|1601.44
#2017-12-06|1602.77
#2017-12-07|1591.47
#2017-12-08|1593.65
#2017-12-11|1596.73
#2017-12-12|1602.00
#2017-12-13|1611.55
#2017-12-14|1596.13
#2017-12-15|1581.38
#2017-12-18|1601.57
#2017-12-19|1604.54
#2017-12-20|1599.40
#2017-12-21|1603.31
#2017-12-22|1603.30
#2017-12-25|1603.30
#2017-12-26|1603.62
#2017-12-27|1621.90
#2017-12-28|1628.13
#2017-12-29|1627.06
#2018-01-01|1627.06
#2018-01-02|1630.91
#2018-01-03|1653.03
#2018-01-04|1665.19
#2018-01-05|1675.85
#2018-01-08|1650.90
#2018-01-09|1647.41
#2018-01-10|1641.64
#2018-01-11|1646.64
#2018-01-12|1663.94
#2018-01-15|1678.33
#2018-01-16|1680.29
#2018-01-17|1694.08
#2018-01-18|1696.63
#2018-01-19|1710.57
#2018-01-22|1706.94
#2018-01-23|1703.07
#2018-01-24|1710.00
#2018-01-25|1701.38
#2018-01-26|1684.74
#2018-01-29|1679.84
#2018-01-30|1680.95
#2018-01-31|1705.39
#2018-02-01|1693.01
#2018-02-02|1656.95
#2018-02-05|1635.70
#2018-02-06|1598.67
#2018-02-07|1610.03
#2018-02-08|1571.67
#2018-02-09|1569.91
#2018-02-12|1593.55
#2018-02-13|1590.92
#2018-02-14|1603.32
#2018-02-15|1619.61
#2018-02-16|1619.80
#2018-02-19|1594.22
#2018-02-20|1596.81
#2018-02-21|1603.74
#2018-02-22|1605.80
#2018-02-23|1588.19
#2018-02-26|1598.75
#2018-02-27|1585.22
#2018-02-28|1569.50
#2018-03-01|1547.51
#2018-03-02|1535.30
#2018-03-05|1572.27
#2018-03-06|1572.07
#2018-03-07|1574.85
#2018-03-08|1586.68
#2018-03-09|1594.12
#2018-03-12|1598.43
#2018-03-13|1593.08
#2018-03-14|1557.25
#2018-03-15|1559.04
#2018-03-16|1541.08
#2018-03-19|1541.09
#2018-03-20|1548.17
#2018-03-21|1551.12
#2018-03-22|1538.73
#2018-03-23|1543.38
#2018-03-26|1519.81
#2018-03-27|1529.24
#2018-03-28|1546.19
#2018-03-29|1543.11
#2018-03-30|1543.11
#2018-04-02|1547.40
#2018-04-03|1531.90
#2018-04-04|1508.89
#2018-04-05|1545.05
#2018-04-06|1550.71
#2018-04-09|1553.50
#2018-04-10|1535.36
#2018-04-11|1535.88
#2018-04-12|1538.50
#2018-04-13|1545.79
#2018-04-16|1544.78
#2018-04-17|1559.06
#2018-04-18|1568.69
#2018-04-19|1561.73
#2018-04-20|1557.08
#2018-04-23|1554.96
#2018-04-24|1557.98
#2018-04-25|1513.89
#2018-04-26|1521.08
#2018-04-27|1528.31
#2018-04-30|1521.79
#2018-05-01|1512.62
#2018-05-02|1514.08
#2018-05-03|1498.90
#2018-05-04|1491.88
#2018-05-07|1514.92
#2018-05-08|1526.01
#2018-05-09|1536.42
#2018-05-10|1536.96
#2018-05-11|1556.00
#2018-05-14|1555.37
#2018-05-15|1550.69
#2018-05-16|1550.95
#2018-05-17|1556.95
#2018-05-18|1559.43
#2018-05-21|1560.28
#2018-05-22|1564.31
#2018-05-23|1537.27
#2018-05-24|1536.92
#2018-05-25|1543.31
#2018-05-28|1542.67
#2018-05-29|1527.38
#2018-05-30|1529.42
#2018-05-31|1529.78
#2018-06-01|1543.23
#2018-06-04|1550.69
#2018-06-05|1535.55
#2018-06-06|1548.58
#2018-06-07|1558.58
#2018-06-08|1552.15
#2018-06-11|1568.02
#2018-06-12|1573.37
#2018-06-13|1578.61
#2018-06-14|1571.97
#2018-06-15|1567.76
#2018-06-18|1551.19
#2018-06-19|1521.69
#2018-06-20|1523.89
#2018-06-21|1514.14
#2018-06-22|1538.82
#2018-06-25|1530.24
#2018-06-26|1531.65
#2018-06-27|1528.45
#2018-06-28|1517.46
#2018-06-29|1548.11
#2018-07-02|1534.08
#2018-07-03|1554.50
#2018-07-04|1540.15
#2018-07-05|1550.10
#2018-07-06|1566.35
#2018-07-09|1581.09
#2018-07-10|1591.51
#2018-07-11|1584.06
#2018-07-12|1579.76
#2018-07-13|1583.55
#2018-07-16|1593.43
#2018-07-17|1587.26
#2018-07-18|1598.56
#2018-07-19|1552.10
#2018-07-20|1570.29
#2018-07-23|1564.44
#2018-07-24|1573.70
#2018-07-25|1559.02
#2018-07-26|1570.98
#2018-07-27|1570.97
#2018-07-30|1576.56
#2018-07-31|1584.84
#2018-08-01|1580.37
#2018-08-02|1583.12
#2018-08-03|1586.59
#2018-08-06|1574.23
#2018-08-07|1570.82
#2018-08-08|1571.84
#2018-08-09|1581.82
#2018-08-10|1555.87
#2018-08-13|1549.64
#2018-08-14|1557.09
#2018-08-15|1536.19
#2018-08-16|1546.38
#2018-08-17|1546.07
#2018-08-20|1555.53
#2018-08-21|1564.31
#2018-08-22|1576.55
#2018-08-23|1584.42
#2018-08-24|1588.51
#2018-08-27|1606.73
#2018-08-28|1615.06
#2018-08-29|1645.48
#2018-08-30|1641.89
#2018-08-31|1634.76
#2018-09-03|1630.90
#2018-09-04|1603.93
#2018-09-05|1593.34
#2018-09-06|1603.06
#2018-09-07|1608.64
#2018-09-10|1618.54
#2018-09-11|1625.37
#2018-09-12|1632.93
#2018-09-13|1651.25
#2018-09-14|1654.51
#2018-09-17|1652.73
#2018-09-18|1675.46
#2018-09-19|1676.03
#2018-09-20|1696.14
#2018-09-21|1684.71
#2018-09-24|1675.83
#2018-09-25|1671.19
#2018-09-26|1656.40
#2018-09-27|1643.76
#2018-09-28|1646.79
#2018-10-01|1654.27
#2018-10-02|1650.58
#2018-10-03|1652.36
#2018-10-04|1603.41
#2018-10-05|1593.34
#2018-10-08|1585.86
#2018-10-09|1566.31
#2018-10-10|1533.77
#2018-10-11|1516.45
#2018-10-12|1508.11
#2018-10-15|1510.17
#2018-10-16|1542.82
#2018-10-17|1532.63
#2018-10-18|1520.55
#2018-10-19|1505.64
#2018-10-22|1512.71
#2018-10-23|1493.51
#2018-10-24|1479.77
#2018-10-25|1503.81
#2018-10-26|1507.93
#2018-10-29|1520.74
#2018-10-30|1523.97
#2018-10-31|1562.27
#2018-11-01|1567.60
#2018-11-02|1569.56
#2018-11-05|1553.03
#2018-11-06|1559.94
#2018-11-07|1569.10
#2018-11-08|1555.71
#2018-11-09|1550.66
#2018-11-12|1538.31
#2018-11-13|1537.55
#2018-11-14|1534.76
#2018-11-15|1548.17
#2018-11-16|1561.61
#2018-11-19|1552.88
#2018-11-20|1542.81
#2018-11-21|1549.19
#2018-11-22|1539.02
#2018-11-23|1542.79
#2018-11-26|1555.75
#2018-11-27|1544.10
#2018-11-28|1542.06
#2018-11-29|1572.16
#2018-11-30|1550.07
#2018-12-03|1551.47
#2018-12-04|1558.29
#2018-12-05|1543.43
#2018-12-06|1504.54
#2018-12-07|1528.07
#2018-12-10|1488.57
#2018-12-11|1496.07
#2018-12-12|1504.49
#2018-12-13|1495.41
#2018-12-14|1481.64
#2018-12-17|1449.34
#2018-12-18|1439.60
#2018-12-19|1461.94
#2018-12-20|1442.56
#2018-12-21|1431.75
#2018-12-24|1434.00
#2018-12-25|1434.00
#2018-12-26|1433.49
#2018-12-27|1407.78
#2018-12-28|1440.85
#2018-12-31|1438.73
#2019-01-01|1438.73
#2019-01-02|1435.02
#2019-01-03|1431.31
#2019-01-04|1470.74
#2019-01-07|1473.08
#2019-01-08|1478.85
#2019-01-09|1498.50
#2019-01-10|1502.65
#2019-01-11|1492.82
#2019-01-14|1482.43
#2019-01-15|1493.60
#2019-01-16|1503.93
#2019-01-17|1507.07
#2019-01-18|1537.65
#2019-01-21|1537.49
#2019-01-22|1539.46
#2019-01-23|1536.26
#2019-01-24|1535.74
#2019-01-25|1498.69
#2019-01-28|1499.15
#2019-01-29|1517.39
#2019-01-30|1530.37
#2019-01-31|1519.71
#2019-02-01|1512.78
#2019-02-04|1515.92
#2019-02-05|1541.43
#2019-02-06|1537.55
#2019-02-07|1509.97
#2019-02-08|1515.79
#2019-02-11|1528.16
#2019-02-12|1529.65
#2019-02-13|1539.87
#2019-02-14|1548.02
#2019-02-15|1550.86
#2019-02-18|1557.88
#2019-02-19|1557.91
#2019-02-20|1571.24
#2019-02-21|1575.05
#2019-02-22|1581.48
#2019-02-25|1591.84
#2019-02-26|1604.33
#2019-02-27|1600.20
#2019-02-28|1604.93
#2019-03-01|1604.05
#2019-03-04|1603.81
#2019-03-05|1600.54
#2019-03-06|1604.23
#2019-03-07|1588.73
#2019-03-08|1588.65
#2019-03-11|1590.12
#2019-03-12|1599.12
#2019-03-13|1615.27
#2019-03-14|1625.32
#2019-03-15|1633.23
#2019-03-18|1634.67
#2019-03-19|1637.24
#2019-03-20|1632.28
#2019-03-21|1641.94
#2019-03-22|1608.47
#2019-03-25|1613.66
#2019-03-26|1622.73
#2019-03-27|1598.19
#2019-03-28|1602.72
#2019-03-29|1601.70
#2019-04-01|1583.98
#2019-04-02|1580.05
#2019-04-03|1588.57
#2019-04-04|1573.31
#2019-04-05|1598.49
#2019-04-08|1610.24
#2019-04-09|1611.68
#2019-04-10|1617.66
#2019-04-11|1614.61
#2019-04-12|1627.11
#2019-04-15|1630.50
#2019-04-16|1637.45
#2019-04-17|1635.77
#2019-04-18|1633.82
#2019-04-19|1633.82
#2019-04-22|1630.20
#2019-04-23|1645.28
#2019-04-24|1640.70
#2019-04-25|1633.90
#2019-04-26|1643.37
#2019-04-29|1637.40
#2019-04-30|1640.79
#2019-05-01|1647.50
#2019-05-02|1630.44
#2019-05-03|1634.17
#2019-05-06|1631.77
#2019-05-07|1614.96
#2019-05-08|1619.94
#2019-05-09|1593.33
#2019-05-10|1590.31
#2019-05-13|1576.10
#2019-05-14|1576.75
#2019-05-15|1592.30
#2019-05-16|1628.12
#2019-05-17|1631.01
#2019-05-20|1613.09
#2019-05-21|1624.60
#2019-05-22|1630.71
#2019-05-23|1628.01
#2019-05-24|1643.04
#2019-05-27|1650.73
#2019-05-28|1628.97
#2019-05-29|1616.40
#2019-05-30|1614.96
#2019-05-31|1630.93
#2019-06-03|1646.94
#2019-06-04|1654.36
#2019-06-05|1681.61
#2019-06-06|1685.55
#2019-06-07|1708.83
#2019-06-10|1704.00
#2019-06-11|1715.41
#2019-06-12|1721.81
#2019-06-13|1719.11
#2019-06-14|1716.59
#2019-06-17|1721.36
#2019-06-18|1741.77
#2019-06-19|1733.56
#2019-06-20|1764.23
#2019-06-21|1759.35
#2019-06-24|1779.37
#2019-06-25|1783.83
#2019-06-26|1769.82
#2019-06-27|1736.00
#2019-06-28|1761.73
#2019-07-01|1743.26
#2019-07-02|1726.95
#2019-07-03|1744.76
#2019-07-04|1740.12
#2019-07-05|1700.27
#2019-07-08|1701.82
#2019-07-09|1689.71
#2019-07-10|1695.15
#2019-07-11|1691.17
#2019-07-12|1719.55
#2019-07-15|1725.57
#2019-07-16|1729.97
#2019-07-17|1730.76
#2019-07-18|1703.00
#2019-07-19|1692.13
#2019-07-22|1670.17
#2019-07-23|1689.32
#2019-07-24|1687.03
#2019-07-25|1651.44
#2019-07-26|1658.60
#2019-07-29|1673.33
#2019-07-30|1665.72
#2019-07-31|1662.11
#2019-08-01|1655.00
#2019-08-02|1660.64
#2019-08-05|1640.85
#2019-08-06|1617.56
#2019-08-07|1642.01
#2019-08-08|1658.28
#2019-08-09|1659.54
#2019-08-12|1662.62
#2019-08-13|1655.99
#2019-08-14|1627.21
#2019-08-15|1615.67
#2019-08-16|1630.37
#2019-08-19|1640.94
#2019-08-20|1627.29
#2019-08-21|1633.49
#2019-08-22|1630.18
#2019-08-23|1627.16
#2019-08-26|1625.98
#2019-08-27|1622.53
#2019-08-28|1627.37
#2019-08-29|1649.94
#2019-08-30|1664.91
#2019-09-02|1654.15
#2019-09-03|1655.47
#2019-09-04|1673.17
#2019-09-05|1686.58
#2019-09-06|1710.63
#2019-09-09|1709.04
#2019-09-10|1721.84
#2019-09-11|1737.99
#2019-09-12|1751.90
#2019-09-13|1750.18
#2019-09-16|1729.80
#2019-09-17|1731.43
#2019-09-18|1735.42
#2019-09-19|1735.94
#2019-09-20|1732.49
#2019-09-23|1728.74
#2019-09-24|1726.70
#2019-09-25|1723.46
#2019-09-26|1730.81
#2019-09-27|1730.88
#2019-09-30|1729.95
#2019-10-01|1719.61
#2019-10-02|1678.80
#2019-10-03|1690.10
#2019-10-04|1712.08
#2019-10-07|1734.66
#2019-10-08|1716.59
#2019-10-09|1716.24
#2019-10-10|1747.28
#2019-10-11|1774.04
#2019-10-14|1768.56
#2019-10-15|1797.19
#2019-10-16|1794.61
#2019-10-17|1804.32
#2019-10-18|1786.13
#2019-10-21|1783.31
#2019-10-22|1777.01
#2019-10-23|1779.68
#2019-10-24|1785.91
#2019-10-25|1791.27
#2019-10-28|1791.50
#2019-10-29|1799.06
#2019-10-30|1804.65
#2019-10-31|1808.11
#2019-11-01|1806.87
#2019-11-04|1817.09
#2019-11-05|1796.46
#2019-11-06|1789.34
#2019-11-07|1793.44
#2019-11-08|1783.08
#2019-11-11|1775.60
#2019-11-12|1782.67
#2019-11-13|1793.10
#2019-11-14|1778.19
#2019-11-15|1800.37
#2019-11-18|1807.71
#2019-11-19|1808.45
#2019-11-20|1798.74
#2019-11-21|1793.60
#2019-11-22|1800.27
#2019-11-25|1808.32
#2019-11-26|1813.35
#2019-11-27|1813.33
#2019-11-28|1814.34
#2019-11-29|1807.76
#2019-12-02|1800.48
#2019-12-03|1793.05
#2019-12-04|1801.81
#2019-12-05|1812.61
#2019-12-06|1814.82
#2019-12-09|1820.84
#2019-12-10|1816.92
#2019-12-11|1817.68
#2019-12-12|1834.15
#2019-12-13|1831.22
#2019-12-16|1846.24
#2019-12-17|1858.47
#2019-12-18|1869.46
#2019-12-19|1891.07
#2019-12-20|1903.83
#2019-12-23|1908.25
#2019-12-24|1911.47
#2019-12-25|1911.47
#2019-12-26|1909.71
#2019-12-27|1928.42
#2019-12-30|1929.10
#2019-12-31|1930.69
#2020-01-01|1930.69
#2020-01-02|1929.20
#2020-01-03|1934.81
#2020-01-06|1927.86
#2020-01-07|1920.06
#2020-01-08|1915.15
#2020-01-09|1903.47
#2020-01-10|1904.44
#2020-01-13|1905.95
#2020-01-14|1921.20
#2020-01-15|1920.57
#2020-01-16|1937.71
#2020-01-17|1950.76
#2020-01-20|1969.39
#2020-01-21|1990.14
#2020-01-22|1987.36
#2020-01-23|1967.62
#2020-01-24|1995.56
#2020-01-27|1979.09
#2020-01-28|1992.43
#2020-01-29|2016.59
#2020-01-30|2023.32
#2020-01-31|2000.84
#2020-02-03|2009.24
#2020-02-04|2023.43
#2020-02-05|2035.30
#2020-02-06|2042.15
#2020-02-07|2032.27
#2020-02-10|2029.21
#2020-02-11|2059.11
#2020-02-12|2044.12
#2020-02-13|2061.88
#2020-02-14|2065.39
#2020-02-17|2076.70
#2020-02-18|2077.16
#2020-02-19|2082.55
#2020-02-20|2081.28
#2020-02-21|2074.64
#2020-02-24|2000.95
#2020-02-25|1974.34
#2020-02-26|1987.04
#2020-02-27|1938.31
#2020-02-28|1867.47
#2020-03-02|1914.29
#2020-03-03|1972.95
#2020-03-04|1993.06
#2020-03-05|1962.37
#2020-03-06|1936.60
#2020-03-09|1858.65
#2020-03-10|1866.24
#2020-03-11|1845.10
#2020-03-12|1673.37
#2020-03-13|1708.69
#2020-03-16|1683.64
#2020-03-17|1715.88
#2020-03-18|1739.80
#2020-03-19|1816.13
#2020-03-20|1719.23
#2020-03-23|1685.72
#2020-03-24|1775.03
#2020-03-25|1779.37
#2020-03-26|1803.74
#2020-03-27|1763.16
#2020-03-30|1813.93
#2020-03-31|1819.89
#2020-04-01|1767.32
#2020-04-02|1786.71
#2020-04-03|1778.18
#2020-04-06|1793.24
#2020-04-07|1881.43
#2020-04-08|1865.95
#2020-04-09|1883.42
#2020-04-10|1883.42
#2020-04-13|1878.95
#2020-04-14|1969.91
#2020-04-15|1904.90
#2020-04-16|1931.48
#2020-04-17|1952.96
#2020-04-20|1998.08
#2020-04-21|1979.38
#2020-04-22|1992.85
#2020-04-23|1969.77
#2020-04-24|1962.81
#2020-04-27|1956.07
#2020-04-28|1966.73
#2020-04-29|1971.23
#2020-04-30|1964.65
#2020-05-01|1976.22
#2020-05-04|1933.81
#2020-05-05|1936.99
#2020-05-06|1943.21
#2020-05-07|1958.33
#2020-05-08|2003.21
#2020-05-11|1997.99
#2020-05-12|2025.39
#2020-05-13|2018.22
#2020-05-14|1969.33
#2020-05-15|1968.83
#2020-05-18|2035.50
#2020-05-19|2038.74
#2020-05-20|2091.76
#2020-05-21|2077.54
#2020-05-22|2049.57
#2020-05-25|2053.79
#2020-05-26|2068.88
#2020-05-27|2023.52
#2020-05-28|2091.24
#2020-05-29|2101.48
#2020-06-01|2102.03
#2020-06-02|2124.40
#2020-06-03|2152.94
#2020-06-04|2150.39
#2020-06-05|2101.88
#2020-06-08|2069.50
#2020-06-09|2098.16
#2020-06-10|2118.93
#2020-06-11|2135.31
#2020-06-12|2094.58
#2020-06-15|2094.20
#2020-06-16|2096.66
#2020-06-17|2116.19
#2020-06-18|2141.62
#2020-06-19|2148.50
#2020-06-22|2136.47
#2020-06-23|2158.96
#2020-06-24|2112.82
#2020-06-25|2126.61
#2020-06-26|2134.24
#2020-06-29|2148.07
#2020-06-30|2189.92
#2020-07-01|2206.25
#2020-07-02|2220.74
#2020-07-03|2206.39
#2020-07-06|2245.02
#2020-07-07|2234.35
#2020-07-08|2238.26
#2020-07-09|2255.11
#2020-07-10|2288.65
#2020-07-13|2309.68
#2020-07-14|2321.47
#2020-07-15|2330.41
#2020-07-16|2335.43
#2020-07-17|2347.39
#2020-07-20|2381.86
#2020-07-21|2375.21
#2020-07-22|2421.06
#2020-07-23|2428.92
#2020-07-24|2419.73
#2020-07-27|2444.99
#2020-07-28|2437.79
#2020-07-29|2444.05
#2020-07-30|2424.43
#2020-07-31|2433.67
#2020-08-03|2460.36
#2020-08-04|2435.58
#2020-08-05|2469.52
#2020-08-06|2441.26
#2020-08-07|2445.55
#2020-08-10|2433.13
#2020-08-11|2414.31
#2020-08-12|2478.15
#2020-08-13|2493.55
#2020-08-14|2447.27
#2020-08-17|2491.17
#2020-08-18|2497.70
#2020-08-19|2491.41
#2020-08-20|2475.45
#2020-08-21|2472.55
#2020-08-24|2505.47
#2020-08-25|2483.23
#2020-08-26|2527.89
#2020-08-27|2492.69
#2020-08-28|2489.31
#2020-08-31|2512.43
#2020-09-01|2517.85
#2020-09-02|2554.88
#2020-09-03|2499.00
#2020-09-04|2476.47
#2020-09-07|2516.39
#2020-09-08|2498.90
#2020-09-09|2569.28
#2020-09-10|2580.77
#2020-09-11|2594.63
#2020-09-14|2602.56
#2020-09-15|2622.79
#2020-09-16|2645.44
#2020-09-17|2635.75
#2020-09-18|2650.61
#2020-09-21|2606.79
#2020-09-22|2567.34
#2020-09-23|2559.83
#2020-09-24|2523.50
#2020-09-25|2506.87
#2020-09-28|2528.59
#2020-09-29|2540.68
#2020-09-30|2549.59
#2020-10-01|2584.60
#2020-10-02|2598.31
#2020-10-05|2619.70
#2020-10-06|2570.98
#2020-10-07|2597.78
#2020-10-08|2579.65
#2020-10-09|2601.79
#2020-10-12|2637.88
#2020-10-13|2635.93
#2020-10-14|2619.38
#2020-10-15|2555.04
#2020-10-16|2567.61
#2020-10-19|2561.45
#2020-10-20|2557.43
#2020-10-21|2539.59
#2020-10-22|2517.67
#2020-10-23|2531.84
#2020-10-26|2501.50
#2020-10-27|2521.73
#2020-10-28|2443.42
#2020-10-29|2410.86
#2020-10-30|2401.24
#2020-11-02|2412.44
#2020-11-03|2455.14
#2020-11-04|2523.17
#2020-11-05|2543.30
#2020-11-06|2575.89
#2020-11-09|2451.24
#2020-11-10|2417.74
#2020-11-11|2417.59
#2020-11-12|2426.28
#2020-11-13|2421.91
#2020-11-16|2409.88
#2020-11-17|2406.14
#2020-11-18|2419.96
#2020-11-19|2410.90
#2020-11-20|2422.61
#2020-11-23|2391.14
#2020-11-24|2388.17
#2020-11-25|2381.19
#2020-11-26|2402.42
#2020-11-27|2437.72
#2020-11-30|2470.92
#2020-12-01|2451.64
#2020-12-02|2439.95
#2020-12-03|2423.85
#2020-12-04|2418.27
#2020-12-07|2433.64
#2020-12-08|2481.44
#2020-12-09|2467.86
#2020-12-10|2471.03
#2020-12-11|2461.63
#2020-12-14|2476.26
#2020-12-15|2467.19
#2020-12-16|2493.68
#2020-12-17|2517.55
#2020-12-18|2525.72
#2020-12-21|2505.44
#2020-12-22|2512.43
#2020-12-23|2509.43
#2020-12-24|2504.92
#2020-12-25|2504.92
#2020-12-28|2552.05
#2020-12-29|2575.04
#2020-12-30|2569.44
#2020-12-31|2566.39
#2021-01-01|2566.39
#2021-01-04|2625.32
#2021-01-05|2588.68
#2021-01-06|2574.47
#2021-01-07|2560.11
#2021-01-08|2560.32
#2021-01-11|2560.29
#2021-01-12|2528.96
#2021-01-13|2549.37
#2021-01-14|2523.49
#2021-01-15|2456.19
#2021-01-18|2459.04
#2021-01-19|2461.98
#2021-01-20|2460.60
#2021-01-21|2504.14
#2021-01-22|2507.89
#2021-01-25|2521.68
#2021-01-26|2558.54
#2021-01-27|2547.15
#2021-01-28|2562.80
#2021-01-29|2484.74
#2021-02-01|2508.60
#2021-02-02|2477.19
#2021-02-03|2461.28
#2021-02-04|2451.58
#2021-02-05|2446.89
#2021-02-08|2484.53
#2021-02-09|2502.36
#2021-02-10|2510.33
#2021-02-11|2512.74
#2021-02-12|2525.96
#2021-02-15|2526.91
#2021-02-16|2512.54
#2021-02-17|2459.35
#2021-02-18|2460.59
#2021-02-19|2468.96
#2021-02-22|2452.02
#2021-02-23|2410.14
#2021-02-24|2392.33
#2021-02-25|2382.45
#2021-02-26|2339.03
#2021-03-01|2357.99
#2021-03-02|2370.46
#2021-03-03|2320.22
#2021-03-04|2310.40
#2021-03-05|2264.23
#2021-03-08|2301.07
#2021-03-09|2320.42
#2021-03-10|2345.53
#2021-03-11|2373.68
#2021-03-12|2338.33
#2021-03-15|2342.53
#2021-03-16|2367.12
#2021-03-17|2356.44
#2021-03-18|2338.89
#2021-03-19|2322.27
#2021-03-22|2364.76
#2021-03-23|2374.35
#2021-03-24|2361.87
#2021-03-25|2361.06
#2021-03-26|2361.34
#2021-03-29|2355.96
#2021-03-30|2354.29
#2021-03-31|2367.52
#2021-04-01|2384.18
#2021-04-02|2384.18
#2021-04-05|2400.21
#2021-04-06|2422.13
#2021-04-07|2421.88
#2021-04-08|2451.78
#2021-04-09|2484.72
#2021-04-12|2465.99
#2021-04-13|2508.46
#2021-04-14|2514.30
#2021-04-15|2520.24
#2021-04-16|2544.33
#2021-04-19|2574.08
#2021-04-20|2570.49
#2021-04-21|2589.97
#2021-04-22|2585.02
#2021-04-23|2590.33
#2021-04-26|2586.21
#2021-04-27|2586.47
#2021-04-28|2565.68
#2021-04-29|2565.22
#2021-04-30|2536.96
#2021-05-03|2548.98
#2021-05-04|2518.94
#2021-05-05|2575.58
#2021-05-06|2584.27
#2021-05-07|2598.70
#2021-05-10|2608.90
#2021-05-11|2554.94
#2021-05-12|2510.27
#2021-05-13|2516.92
#2021-05-14|2546.82
#2021-05-17|2564.60
#2021-05-18|2580.14
#2021-05-19|2571.70
#2021-05-20|2620.67
#2021-05-21|2636.15
#2021-05-24|2641.74
#2021-05-25|2668.52
#2021-05-26|2682.30
#2021-05-27|2668.53
#2021-05-28|2678.73
#2021-05-31|2675.33
#2021-06-01|2698.46
#2021-06-02|2689.94
#2021-06-03|2678.92
#2021-06-04|2717.64
#2021-06-07|2711.47
#2021-06-08|2732.53
#2021-06-09|2761.15
#2021-06-10|2783.66
#2021-06-11|2780.51
#2021-06-14|2784.24
#2021-06-15|2812.30
#2021-06-16|2827.63
#2021-06-17|2744.87
#2021-06-18|2723.17
#2021-06-21|2777.20
#2021-06-22|2781.01
#2021-06-23|2782.82
#2021-06-24|2800.20
#2021-06-25|2793.48
#2021-06-28|2774.51
#2021-06-29|2781.64
#2021-06-30|2742.33
#2021-07-01|2742.88
#2021-07-02|2757.96
#2021-07-05|2763.58
#2021-07-06|2748.26
#2021-07-07|2793.65
#2021-07-08|2791.55
#2021-07-09|2800.42
#2021-07-12|2829.82
#2021-07-13|2834.37
#2021-07-14|2812.57
#2021-07-15|2812.91
#2021-07-16|2832.78
#2021-07-19|2849.64
#2021-07-20|2853.24
#2021-07-21|2867.51
#2021-07-22|2857.30
#2021-07-23|2874.20
#2021-07-26|2859.53
#2021-07-27|2892.40
#2021-07-28|2909.66
#2021-07-29|2928.47
#2021-07-30|2949.52
#2021-08-02|2968.37
#2021-08-03|2968.03
#2021-08-04|2968.84
#2021-08-05|2977.77
#2021-08-06|2934.23
#2021-08-09|2938.24
#2021-08-10|2930.99
#2021-08-11|2939.85
#2021-08-12|2939.91
#2021-08-13|2976.47
#2021-08-16|2970.28
#2021-08-17|2987.75
#2021-08-18|2981.15
#2021-08-19|2958.36
#2021-08-20|2963.34
#2021-08-23|3002.34
#2021-08-24|2993.48
#2021-08-25|2961.27
#2021-08-26|2952.11
#2021-08-27|2984.79
#2021-08-30|2982.51
#2021-08-31|2950.61
#2021-09-01|2944.91
#2021-09-02|2952.30
#2021-09-03|2949.83
#2021-09-06|2963.06
#2021-09-07|2928.79
#2021-09-08|2902.47
#2021-09-09|2908.90
#2021-09-10|2901.49
#2021-09-13|2893.93
#2021-09-14|2896.55
#2021-09-15|2875.59
#2021-09-16|2886.43
#2021-09-17|2811.81
#2021-09-20|2791.44
#2021-09-21|2832.01
#2021-09-22|2814.53
#2021-09-23|2848.09
#2021-09-24|2770.74
#2021-09-27|2688.95
#2021-09-28|2653.81
#2021-09-29|2648.91
#2021-09-30|2666.95
#2021-10-01|2678.90
#2021-10-04|2683.28
#2021-10-05|2673.08
#2021-10-06|2689.45
#2021-10-07|2710.31
#2021-10-08|2682.55
#2021-10-11|2694.69
#2021-10-12|2641.47
#2021-10-13|2685.62
#2021-10-14|2686.37
#2021-10-15|2688.33
#2021-10-18|2705.74
#2021-10-19|2722.20
#2021-10-20|2726.70
#2021-10-21|2744.31
#2021-10-22|2753.75
#2021-10-25|2756.95
#2021-10-26|2765.33
#2021-10-27|2787.58
#2021-10-28|2816.18
#2021-10-29|2774.20
#2021-11-01|2812.89
#2021-11-02|2830.36
#2021-11-03|2873.52
#2021-11-04|2867.47
#2021-11-05|2805.68
#2021-11-08|2826.01
#2021-11-09|2823.50
#2021-11-10|2830.96
#2021-11-11|2833.18
#2021-11-12|2861.27
#2021-11-15|2851.24
#2021-11-16|2839.80
#2021-11-17|2844.13
#2021-11-18|2880.89
#2021-11-19|2908.79
#2021-11-22|2897.22
#2021-11-23|2810.63
#2021-11-24|2783.66
#2021-11-25|2785.83
#2021-11-26|2821.47
#2021-11-29|2813.74
#2021-11-30|2796.22
#2021-12-01|2821.08
#2021-12-02|2835.57
#2021-12-03|2840.51
#2021-12-06|2880.37
#2021-12-07|2940.30
#2021-12-08|2969.24
#2021-12-09|2971.06
#2021-12-10|2991.73
#2021-12-13|2972.55
#2021-12-14|2951.50
#2021-12-15|2976.61
#2021-12-16|3033.89
#2021-12-17|3000.71
#2021-12-20|2994.11
#2021-12-21|2966.39
#2021-12-22|2968.99
#2021-12-23|2983.84
#2021-12-24|2992.45
#2021-12-27|3009.85
#2021-12-28|3048.20
#2021-12-29|3072.10
#2021-12-30|3048.31
#2021-12-31|3057.01
#2022-01-03|3037.98
#2022-01-04|3041.32
#2022-01-05|3061.20
#2022-01-06|2949.60
#2022-01-07|2933.00
#2022-01-10|2800.52
#2022-01-11|2834.07
#2022-01-12|2885.16
#2022-01-13|2865.37
#2022-01-14|2770.18
#2022-01-17|2793.27
#2022-01-18|2731.90
#2022-01-19|2750.89
#2022-01-20|2755.41
#2022-01-21|2724.49
#2022-01-24|2615.27
#2022-01-25|2619.99
#2022-01-26|2637.42
#2022-01-27|2623.47
#2022-01-28|2494.82
#2022-01-31|2500.98
#2022-02-01|2510.92
#2022-02-02|2575.35
#2022-02-03|2515.21
#2022-02-04|2479.28
#2022-02-07|2475.09
#2022-02-08|2403.69
#2022-02-09|2426.23
#2022-02-10|2446.72
#2022-02-11|2424.78
#2022-02-14|2358.64
#2022-02-15|2408.79
#2022-02-16|2433.48
#2022-02-17|2434.00
#2022-02-18|2402.42
#2022-02-21|2364.34
#2022-02-22|2377.95
#2022-02-23|2406.84
#2022-02-24|2374.32
#2022-02-25|2424.32
#2022-02-28|2503.57
#2022-03-01|2499.54
#2022-03-02|2459.46
#2022-03-03|2442.01
#2022-03-04|2413.26
#2022-03-07|2361.24
#2022-03-08|2240.28
#2022-03-09|2318.59
#2022-03-10|2299.18
#2022-03-11|2267.15
#2022-03-14|2290.19
#2022-03-15|2285.94
#2022-03-16|2346.09
#2022-03-17|2409.36
#2022-03-18|2446.71
#2022-03-21|2445.44
#2022-03-22|2448.76
#2022-03-23|2462.40
#2022-03-24|2477.61
#2022-03-25|2429.84
#2022-03-28|2395.58
#2022-03-29|2451.77
#2022-03-30|2475.44
#2022-03-31|2473.05
#2022-04-01|2442.93
#2022-04-04|2475.29
#2022-04-05|2495.84
#2022-04-06|2443.12
#2022-04-07|2476.00
#2022-04-08|2488.94
#2022-04-11|2478.38
#2022-04-12|2435.23
#2022-04-13|2415.27
#2022-04-14|2428.76
#2022-04-15|2428.76
#2022-04-18|2427.08
#2022-04-19|2365.91
#2022-04-20|2383.90
#2022-04-21|2392.88
#2022-04-22|2356.01
#2022-04-25|2359.13
#2022-04-26|2307.55
#2022-04-27|2352.42
#2022-04-28|2347.23
#2022-04-29|2369.55
#2022-05-02|2325.76
#2022-05-03|2292.47
#2022-05-04|2292.22
#2022-05-05|2292.19
#2022-05-06|2199.09
#2022-05-09|2083.48
#2022-05-10|2127.75
#2022-05-11|2136.90
#2022-05-12|2138.69
#2022-05-13|2168.14
#2022-05-16|2164.07
#2022-05-17|2198.44
#2022-05-18|2149.30
#2022-05-19|2153.08
#2022-05-20|2170.89
#2022-05-23|2223.55
#2022-05-24|2209.67
#2022-05-25|2172.71
#2022-05-26|2177.12
#2022-05-27|2245.99
#2022-05-30|2292.81
#2022-05-31|2224.04
#2022-06-01|2186.24
#2022-06-02|2219.68
#2022-06-03|2202.72
#2022-06-06|2194.05
#2022-06-07|2178.25
#2022-06-08|2158.25
#2022-06-09|2118.70
#2022-06-10|2060.85
#2022-06-13|2009.51
#2022-06-14|1918.49
#2022-06-15|1944.49
#2022-06-16|1960.54
#2022-06-17|1923.14
#2022-06-20|1923.97
#2022-06-21|1971.93
#2022-06-22|1989.54
#2022-06-23|1986.97
#2022-06-24|2083.83
#2022-06-27|2078.89
#2022-06-28|2083.32
#2022-06-29|2125.40
#2022-06-30|2102.58
#2022-07-01|2098.64
#2022-07-04|2131.59
#2022-07-05|2108.56
#2022-07-06|2123.65
#2022-07-07|2134.31
#2022-07-08|2109.99
#2022-07-11|2121.44
#2022-07-12|2057.52
#2022-07-13|2045.57
#2022-07-14|1957.59
#2022-07-15|1992.87
#2022-07-18|2035.17
#2022-07-19|2072.37
#2022-07-20|2070.69
#2022-07-21|2052.22
#2022-07-22|2056.26
#2022-07-25|2022.43
#2022-07-26|2019.66
#2022-07-27|1997.49
#2022-07-28|2039.60
#2022-07-29|2109.96
#2022-08-01|2115.96
#2022-08-02|2122.68
#2022-08-03|2090.13
#2022-08-04|2142.75
#2022-08-05|2077.22
#2022-08-08|2115.92
#2022-08-09|2078.41
#2022-08-10|2156.64
#2022-08-11|2171.55
#2022-08-12|2160.89
#2022-08-15|2200.04
#2022-08-16|2138.04
#2022-08-17|2113.10
#2022-08-18|2121.48
#2022-08-19|2084.66
#2022-08-22|2050.92
#2022-08-23|2022.58
#2022-08-24|2031.40
#2022-08-25|2038.69
#2022-08-26|1990.89
#2022-08-29|1982.41
#2022-08-30|1971.40
#2022-08-31|1954.91
#2022-09-01|1881.94
#2022-09-02|1945.37
#2022-09-05|1903.97
#2022-09-06|1910.05
#2022-09-07|1923.11
#2022-09-08|1926.01
#2022-09-09|1964.26
#2022-09-12|2008.92
#2022-09-13|1919.45
#2022-09-14|1905.03
#2022-09-15|1865.52
#2022-09-16|1830.78
#2022-09-19|1833.21
#2022-09-20|1821.63
#2022-09-21|1838.19
#2022-09-22|1763.42
#2022-09-23|1788.19
#2022-09-26|1770.40
#2022-09-27|1766.18
#2022-09-28|1791.68
#2022-09-29|1767.17
#2022-09-30|1820.20
#2022-10-03|1812.33
#2022-10-04|1884.98
#2022-10-05|1864.83
#2022-10-06|1848.57
#2022-10-07|1805.34
#2022-10-10|1815.65
#2022-10-11|1720.17
#2022-10-12|1723.21
#2022-10-13|1697.41
#2022-10-14|1728.12
#2022-10-17|1771.97
#2022-10-18|1812.82
#2022-10-19|1771.76
#2022-10-20|1795.25
#2022-10-21|1769.46
#2022-10-24|1807.04
#2022-10-25|1868.87
#2022-10-26|1879.30
#2022-10-27|1859.59
#2022-10-28|1835.49
#2022-10-31|1791.61
#2022-11-01|1764.22
#2022-11-02|1761.75
#2022-11-03|1687.91
#2022-11-04|1755.04
#2022-11-07|1762.76
#2022-11-08|1820.44
#2022-11-09|1840.92
#2022-11-10|1986.55
#2022-11-11|2086.43
#2022-11-14|2077.39
#2022-11-15|2064.37
#2022-11-16|2009.24
#2022-11-17|1984.43
#2022-11-18|2003.74
#2022-11-21|1947.73
#2022-11-22|1954.75
#2022-11-23|2007.54
#2022-11-24|2040.77
#2022-11-25|2033.31
#2022-11-28|2026.94
#2022-11-29|1947.24
#2022-11-30|1960.50
#2022-12-01|2000.62
#2022-12-02|1994.17
#2022-12-05|1972.48
#2022-12-06|1928.18
#2022-12-07|1927.50
#2022-12-08|1901.80
#2022-12-09|1945.45
#2022-12-12|1927.84
#2022-12-13|1983.42
#2022-12-14|1945.69
#2022-12-15|1902.44
#2022-12-16|1853.34
#2022-12-19|1836.87
#2022-12-20|1817.99
#2022-12-21|1848.22
#2022-12-22|1820.05
#2022-12-23|1822.83
#2022-12-26|1822.83
#2022-12-27|1835.52
#2022-12-28|1844.65
#2022-12-29|1866.49
#2022-12-30|1840.09
#2023-01-02|1840.09
#2023-01-03|1845.19
#2023-01-04|1908.67
#2023-01-05|1874.80
#2023-01-06|1896.53
#2023-01-09|1978.59
#2023-01-10|1953.51
#2023-01-11|1968.36
#2023-01-12|1956.08
#2023-01-13|1935.13
#2023-01-16|1970.04
#2023-01-17|1976.87
#2023-01-18|1994.26
#2023-01-19|1940.38
#2023-01-20|1936.90
#2023-01-23|1923.14
#2023-01-24|1925.96
#2023-01-25|1932.61
#2023-01-26|1959.70
#2023-01-27|1942.94
#2023-01-30|1955.10
#2023-01-31|1950.11
#2023-02-01|1955.11
#2023-02-02|2036.96
#2023-02-03|2017.20
#2023-02-06|1989.61
#2023-02-07|1981.38
#2023-02-08|1977.72
#2023-02-09|1946.25
#2023-02-10|1886.88
#2023-02-13|1916.49
#2023-02-14|1918.89
#2023-02-15|1926.57
#2023-02-16|1927.33
#2023-02-17|1897.61
#2023-02-20|1905.16
#2023-02-21|1902.73
#2023-02-22|1912.85
#2023-02-23|1905.46
#2023-02-24|1868.49
#2023-02-27|1904.61
#2023-02-28|1864.33
#2023-03-01|1855.33
#2023-03-02|1870.14
#2023-03-03|1874.89
#2023-03-06|1869.69
#2023-03-07|1828.65
#2023-03-08|1815.46
#2023-03-09|1835.42
#2023-03-10|1832.28
#2023-03-13|1877.01
#2023-03-14|1897.81
#2023-03-15|1877.69
#2023-03-16|1927.43
#2023-03-17|1904.58
#2023-03-20|1940.45
#2023-03-21|1907.50
#2023-03-22|1921.63
#2023-03-23|1958.11
#2023-03-24|1940.85
#2023-03-27|1934.93
#2023-03-28|1912.99
#2023-03-29|1956.03
#2023-03-30|1959.93
#2023-03-31|1988.35
#2023-04-03|1996.08
#2023-04-04|1988.01
#2023-04-05|2019.26
#2023-04-06|2047.72
#2023-04-07|2047.72
#2023-04-10|2032.21
#2023-04-11|2043.56
#2023-04-12|2074.19
#2023-04-13|2087.42
#2023-04-14|2086.07
#2023-04-17|2077.77
#2023-04-18|2096.56
#2023-04-19|2095.39
#2023-04-20|2129.84
#2023-04-21|2141.50
#2023-04-24|2163.96
#2023-04-25|2140.85
#2023-04-26|2104.68
#2023-04-27|2061.43
#2023-04-28|2101.55
#2023-05-01|2088.88
#2023-05-02|2069.76
#2023-05-03|2090.78
#2023-05-04|2101.61
#2023-05-05|2113.53
#2023-05-08|2109.33
#2023-05-09|2075.87
#2023-05-10|2075.98
#2023-05-11|2102.59
#2023-05-12|2086.63
#2023-05-15|2093.85
#2023-05-16|2067.51
#2023-05-17|1995.40
#2023-05-18|1981.08
#2023-05-19|2019.16
#2023-05-22|2007.72
#2023-05-23|2001.41
#2023-05-24|1985.33
#2023-05-25|1975.49
#2023-05-26|1995.26
#2023-05-29|2001.88
#2023-05-30|1988.53
#2023-05-31|1947.87
#2023-06-01|1975.25
#2023-06-02|1991.78
#2023-06-05|1967.36
#2023-06-06|1984.15
#2023-06-07|1946.42
#2023-06-08|1953.81
#2023-06-09|1898.58
#2023-06-12|1908.92
#2023-06-13|1927.23
#2023-06-14|1930.02
#2023-06-15|1930.40
#2023-06-16|1959.80
#2023-06-19|1925.08
#2023-06-20|1908.46
#2023-06-21|1905.44
#2023-06-22|1920.89
#2023-06-23|1937.87
#2023-06-26|1947.80
#2023-06-27|1928.15
#2023-06-28|1939.90
#2023-06-29|1918.63
#2023-06-30|1959.45
#2023-07-03|1951.30
#2023-07-04|1978.27
#2023-07-05|1953.34
#2023-07-06|1926.53
#2023-07-07|1951.89
#2023-07-10|1957.50
#2023-07-11|1998.66
#2023-07-12|2061.53
#2023-07-13|2072.30
#2023-07-14|2071.04
#2023-07-17|2039.46
#2023-07-18|2057.92
#2023-07-19|2068.03
#2023-07-20|2031.62
#2023-07-21|1996.13
#2023-07-24|2008.14
#2023-07-25|2032.36
#2023-07-26|2027.33
#2023-07-27|2057.94
#2023-07-28|2058.40
#2023-07-31|2053.68
#2023-08-01|2034.44
#2023-08-02|1996.29
#2023-08-03|1977.04
#2023-08-04|1996.85
#2023-08-07|1995.27
#2023-08-08|1975.94
#2023-08-09|1970.23
#2023-08-10|2009.39
#2023-08-11|1974.86
#2023-08-14|1970.29
#2023-08-15|1934.70
#2023-08-16|1931.22
#2023-08-17|1905.57
#2023-08-18|1883.71
#2023-08-21|1878.84
#2023-08-22|1883.61
#2023-08-23|1914.68
#2023-08-24|1931.62
#2023-08-25|1926.05
#2023-08-28|1940.44
#2023-08-29|1972.03
#2023-08-30|1996.44
#2023-08-31|2000.75
#2023-09-01|1997.99
#2023-09-04|1986.02
#2023-09-05|1957.28
#2023-09-06|1969.89
#2023-09-07|1960.39
#2023-09-08|1950.38
#2023-09-11|1942.45
#2023-09-12|1910.83
#2023-09-13|1898.25
#2023-09-14|1912.01
#2023-09-15|1924.79
#2023-09-18|1906.83
#2023-09-19|1898.90
#2023-09-20|1981.24
#2023-09-21|1945.41
#2023-09-22|1945.39
#2023-09-25|1911.22
#2023-09-26|1906.23
#2023-09-27|1885.90
#2023-09-28|1914.68
#2023-09-29|1933.35
#2023-10-02|1890.10
#2023-10-03|1871.23
#2023-10-04|1863.79
#2023-10-05|1873.91
#2023-10-06|1845.02
#2023-10-09|1844.61
#2023-10-10|1894.59
#2023-10-11|1893.35
#2023-10-12|1891.25
#2023-10-13|1883.20
#2023-10-16|1899.05
#2023-10-17|1888.06
#2023-10-18|1889.97
#2023-10-19|1882.24
#2023-10-20|1877.20
#2023-10-23|1861.03
#2023-10-24|1854.49
#2023-10-25|1859.98
#2023-10-26|1880.80
#2023-10-27|1933.43
#2023-10-30|1921.04
#2023-10-31|1926.94
#2023-11-01|1931.49
#2023-11-02|1970.16
#2023-11-03|1975.02
#2023-11-06|1963.65
#2023-11-07|1961.91
#2023-11-08|1972.16
#2023-11-09|1998.13
#2023-11-10|2021.30
#2023-11-13|2029.48
#2023-11-14|2063.44
#2023-11-15|2114.05
#2023-11-16|2081.21
#2023-11-17|2089.52
#2023-11-20|2103.54
#2023-11-21|2116.04
#2023-11-22|2087.81
#2023-11-23|2087.40
#2023-11-24|2112.04
#2023-11-27|2113.82
#2023-11-28|2102.34
#2023-11-29|2117.68
#2023-11-30|2147.44
#2023-12-01|2155.20
#2023-12-04|2149.32
#2023-12-05|2144.28
#2023-12-06|2193.13
#2023-12-07|2187.22
#2023-12-08|2193.99
#2023-12-11|2214.48
#2023-12-12|2236.65
#2023-12-13|2254.46
#2023-12-14|2276.52
#2023-12-15|2293.36
#2023-12-18|2289.54
#2023-12-19|2305.46
#2023-12-20|2304.44
#2023-12-21|2307.14
#2023-12-22|2315.50
#2023-12-25|2315.50
#2023-12-26|2316.04
#2023-12-27|2331.48
#2023-12-28|2339.62
#2023-12-29|2348.68
#2024-01-01|2348.68
#2024-01-02|2329.31
#2024-01-03|2269.78
#2024-01-04|2247.74
#2024-01-05|2238.60
#2024-01-08|2252.20
#2024-01-09|2244.55
#2024-01-10|2249.50
#2024-01-11|2220.80
#2024-01-12|2244.43
#2024-01-15|2229.06
#2024-01-16|2219.91
#2024-01-17|2166.92
#2024-01-18|2159.32
#2024-01-19|2160.56
#2024-01-22|2172.16
#2024-01-23|2134.55
#2024-01-24|2166.37
#2024-01-25|2296.01
#2024-01-26|2342.24
#2024-01-29|2361.79
#2024-01-30|2327.92
#2024-01-31|2334.65
#2024-02-01|2327.52
#2024-02-02|2293.86
#2024-02-05|2287.21
#2024-02-06|2297.04
#2024-02-07|2322.22
#2024-02-08|2302.64
#2024-02-09|2264.98
#2024-02-12|2269.10
#2024-02-13|2241.63
#2024-02-14|2274.81
#2024-02-15|2286.56
#2024-02-16|2286.43
#2024-02-19|2302.00
#2024-02-20|2332.02
#2024-02-21|2320.27
#2024-02-22|2330.55
#2024-02-23|2355.71
#2024-02-26|2364.43
#2024-02-27|2335.71
#2024-02-28|2311.13
#2024-02-29|2300.95
#2024-03-01|2299.86
#2024-03-04|2292.71
#2024-03-05|2290.01
#2024-03-06|2323.80
#2024-03-07|2390.56
#2024-03-08|2423.38
#2024-03-11|2433.47
#2024-03-12|2460.38
#2024-03-13|2465.81
#2024-03-14|2453.27
#2024-03-15|2471.32
#2024-03-18|2490.33
#2024-03-19|2496.96
#2024-03-20|2505.86
#2024-03-21|2495.49
#2024-03-22|2502.15
#2024-03-25|2483.92
#2024-03-26|2453.55
#2024-03-27|2436.28
#2024-03-28|2451.99
#2024-03-29|2451.99
#2024-04-01|2440.75
#2024-04-02|2439.45
#2024-04-03|2466.77
#2024-04-04|2429.04
#2024-04-05|2427.71
#2024-04-08|2437.71
#2024-04-09|2444.61
#2024-04-10|2446.42
#2024-04-11|2440.92
#2024-04-12|2393.62
#2024-04-15|2373.45
#2024-04-16|2367.21
#2024-04-17|2366.94
#2024-04-18|2380.88
#2024-04-19|2408.62
#2024-04-22|2409.24
#2024-04-23|2429.66
#2024-04-24|2434.81
#2024-04-25|2394.48
#2024-04-26|2420.51
#2024-04-29|2425.78
#2024-04-30|2416.06
#2024-05-01|2410.28
#2024-05-02|2434.53
#2024-05-03|2476.87
#2024-05-06|2474.79
#2024-05-07|2527.33
#2024-05-08|2520.66
#2024-05-09|2524.27
#2024-05-10|2513.12
#2024-05-13|2539.76
#2024-05-14|2522.59
#2024-05-15|2552.14
#2024-05-16|2544.57
#2024-05-17|2576.96
#2024-05-20|2571.57
#2024-05-21|2584.46
#2024-05-22|2552.45
#2024-05-23|2589.36
#2024-05-24|2580.93
#2024-05-27|2598.11
#2024-05-28|2582.85
#2024-05-29|2567.73
#2024-05-30|2585.44
#2024-05-31|2608.94
#2024-06-03|2603.26
#2024-06-04|2640.53
#2024-06-05|2659.97
#2024-06-06|2666.57
#2024-06-07|2649.82
#2024-06-10|2670.89
#2024-06-11|2661.17
#2024-06-12|2696.55
#2024-06-13|2668.09
#2024-06-14|2652.55
#2024-06-17|2653.31
#2024-06-18|2690.51
#2024-06-19|2664.66
#2024-06-20|2680.06
#2024-06-21|2659.35
#2024-06-24|2682.63
#2024-06-25|2676.22
#2024-06-26|2665.85
#2024-06-27|2673.17
#2024-06-28|2621.80
#2024-07-01|2634.76
#2024-07-02|2628.87
#2024-07-03|2650.45
#2024-07-04|2660.62
#2024-07-05|2644.77
#2024-07-08|2674.90
#2024-07-09|2705.28
#2024-07-10|2675.53
#2024-07-11|2710.82
#2024-07-12|2695.68
#2024-07-15|2635.59
#2024-07-16|2642.99
#2024-07-17|2634.57
#2024-07-18|2655.35
#2024-07-19|2637.60
#2024-07-22|2670.39
#2024-07-23|2575.74
#2024-07-24|2627.55
#2024-07-25|2632.09
#2024-07-26|2631.34
#2024-07-29|2629.14
#2024-07-30|2630.76
#2024-07-31|2676.81
#2024-08-01|2695.64
#2024-08-02|2674.47
#2024-08-05|2626.87
#2024-08-06|2610.10
#2024-08-07|2618.17
#2024-08-08|2619.39
#2024-08-09|2638.90
#2024-08-12|2605.26
#2024-08-13|2597.84
#2024-08-14|2627.64
#2024-08-15|2618.04
#2024-08-16|2638.95
#2024-08-19|2661.20
#2024-08-20|2667.24
#2024-08-21|2690.10
#2024-08-22|2695.99
#2024-08-23|2719.14
#2024-08-26|2722.30
#2024-08-27|2728.04
#2024-08-28|2814.31
#2024-08-29|2808.68
#2024-08-30|2797.00
#2024-09-02|2785.98
#2024-09-03|2813.15
#2024-09-04|2842.79
#2024-09-05|2783.17
#2024-09-06|2818.68
#2024-09-09|2850.60
#2024-09-10|2835.02
#2024-09-11|2848.70
#2024-09-12|2841.94
#2024-09-13|2869.61
#2024-09-16|2881.69
#2024-09-17|2871.99
#2024-09-18|2818.67
#2024-09-19|2823.47
#2024-09-20|2822.11
#2024-09-23|2846.41
#2024-09-24|2862.21
#2024-09-25|2919.32
#2024-09-26|2903.57
#2024-09-27|2937.38
#2024-09-30|2948.81
#2024-10-01|2912.34
#2024-10-02|2871.79
#2024-10-03|2835.61
#2024-10-04|2781.77
#2024-10-07|2764.97
#2024-10-08|2782.53
#2024-10-09|2763.64
#2024-10-10|2778.89
#2024-10-11|2778.66
#2024-10-14|2796.67
#2024-10-15|2774.79
#2024-10-16|2729.74
#2024-10-17|2693.55
#2024-10-18|2708.14
#2024-10-21|2683.68
#2024-10-22|2658.10
#2024-10-23|2636.18
#2024-10-24|2621.13
#2024-10-25|2626.64
#2024-10-28|2632.33
#2024-10-29|2608.46
#2024-10-30|2587.25
#2024-10-31|2566.90
#2024-11-01|2575.83
#2024-11-04|2579.92
#2024-11-05|2548.95
#2024-11-06|2447.13
#2024-11-07|2448.81
#2024-11-08|2431.36
#2024-11-11|2444.61
#2024-11-12|2395.85
#2024-11-13|2358.18
#2024-11-14|2354.09
#2024-11-15|2317.36
#2024-11-18|2339.20
#2024-11-19|2373.42
#2024-11-20|2359.55
#2024-11-21|2385.47
#2024-11-22|2375.71
#2024-11-25|2370.18
#2024-11-26|2358.86
#2024-11-27|2373.53
#2024-11-28|2361.82
#2024-11-29|2373.90
#2024-12-02|2367.22
#2024-12-03|2375.53
#2024-12-04|2378.68
#2024-12-05|2394.84
#2024-12-06|2421.27
#2024-12-09|2406.29
#2024-12-10|2421.14
#2024-12-11|2450.06
#2024-12-12|2431.20
#2024-12-13|2404.07
#2024-12-16|2410.07
#2024-12-17|2417.18
#2024-12-18|2369.18
#2024-12-19|2322.72
#2024-12-20|2336.59
#2024-12-23|2339.00
#2024-12-24|2337.05
#2024-12-25|2337.05
#2024-12-26|2338.09
#2024-12-27|2356.04
#2024-12-30|2334.01
#2024-12-31|2335.04
#2025-01-01|2335.04
#2025-01-02|2323.25
#2025-01-03|2309.76
#2025-01-06|2306.57
#2025-01-07|2306.31
#2025-01-08|2285.53
#2025-01-09|2309.95
#2025-01-10|2277.07
#2025-01-13|2263.26
#2025-01-14|2257.29
#2025-01-15|2283.42
#2025-01-16|2291.45
#2025-01-17|2307.57
#2025-01-20|2341.34
#2025-01-21|2340.94
#2025-01-22|2333.36
#2025-01-23|2330.96
#2025-01-24|2282.33
#2025-01-27|2401.55
#2025-01-28|2383.90
#2025-01-29|2360.60
#2025-01-30|2372.72
#2025-01-31|2359.74
#2025-02-03|2312.03
#2025-02-04|2322.42
#2025-02-05|2337.82
#2025-02-06|2331.54
#2025-02-07|2285.52
#2025-02-10|2278.59
#2025-02-11|2271.21
#2025-02-12|2279.41
#2025-02-13|2359.88
#2025-02-14|2434.41
#2025-02-17|2414.27
#2025-02-18|2392.04
#2025-02-19|2340.90
#2025-02-20|2338.45
#2025-02-21|2361.05
#2025-02-24|2407.28
#2025-02-25|2398.49
#2025-02-26|2436.69
#2025-02-27|2389.26
#2025-02-28|2397.58
#2025-03-03|2423.86
#2025-03-04|2445.09
#2025-03-05|2402.66
#2025-03-06|2399.80
#2025-03-07|2457.51
#2025-03-10|2482.03
#2025-03-11|2442.83
#2025-03-12|2470.95
#2025-03-13|2459.25
#2025-03-14|2415.97
#2025-03-17|2433.05
#2025-03-18|2428.78
#2025-03-19|2415.31
#2025-03-20|2441.70
#2025-03-21|2373.90
#2025-03-24|2335.30
#2025-03-25|2318.40
#2025-03-26|2301.58
#2025-03-27|2312.86
#2025-03-28|2329.18
#2025-03-31|2295.62
#2025-04-01|2314.84
#2025-04-02|2313.11
#2025-04-03|2310.09
#2025-04-04|2357.17
#2025-04-07|2165.82
#2025-04-08|2201.43
#2025-04-09|2234.57
#2025-04-10|2330.18
#2025-04-11|2407.07
#2025-04-14|2425.48
#2025-04-15|2442.89
#2025-04-16|2432.21
#2025-04-17|2436.48
#2025-04-18|2436.48
#2025-04-21|2473.28
#2025-04-22|2464.82
#2025-04-23|2421.28
#2025-04-24|2465.45
#2025-04-25|2480.58
#2025-04-28|2495.90
#2025-04-29|2533.00
#2025-04-30|2569.09
#2025-05-01|2536.38
#2025-05-02|2594.88
#2025-05-05|2598.57
#2025-05-06|2587.31
#2025-05-07|2572.09
#2025-05-08|2562.38
#2025-05-09|2560.59
#2025-05-12|2498.74
#2025-05-13|2500.88
#2025-05-14|2530.09
#2025-05-15|2590.94
#2025-05-16|2578.74
#2025-05-19|2616.88
#2025-05-20|2628.24
#2025-05-21|2638.15
#2025-05-22|2602.15
#2025-05-23|2638.78
#2025-05-26|2668.26
#2025-05-27|2663.31
#2025-05-28|2633.13
#2025-05-29|2638.08
#2025-05-30|2657.58
#2025-06-02|2676.79
#2025-06-03|2648.12
#2025-06-04|2708.72
#2025-06-05|2687.59
#2025-06-06|2657.32
#2025-06-09|2662.50
#2025-06-10|2681.85
#2025-06-11|2680.61
#2025-06-12|2691.76
#2025-06-13|2659.62
#2025-06-16|2650.19
#2025-06-17|2637.12
#2025-06-18|2623.92
#2025-06-19|2579.44
#2025-06-20|2567.81
#2025-06-23|2575.58
#2025-06-24|2610.12
#2025-06-25|2562.23
#2025-06-26|2565.44
#2025-06-27|2587.75
#2025-06-30|2558.31
#2025-07-01|2591.25
#2025-07-02|2599.00
#2025-07-03|2589.34
#2025-07-04|2592.50
#2025-07-07|2573.14
#2025-07-08|2582.16
#2025-07-09|2570.60
#2025-07-10|2582.64
#2025-07-11|2557.03
#2025-07-14|2537.95
#2025-07-15|2515.94
#2025-07-16|2506.05
#2025-07-17|2515.26
#2025-07-18|2540.77
#2025-07-21|2575.94
#2025-07-22|2467.35
#2025-07-23|2492.90
#2025-07-24|2475.74
#2025-07-25|2430.93
#2025-07-28|2402.22
#2025-07-29|2367.49
#2025-07-30|2326.00
#2025-07-31|2298.43
#2025-08-01|2314.10
#2025-08-04|2313.00
#2025-08-05|2317.47
#2025-08-06|2302.50
#2025-08-07|2311.92
#2025-08-08|2301.47
#2025-08-11|2263.51
#2025-08-12|2269.54
#2025-08-13|2266.42
#2025-08-14|2247.18
#2025-08-15|2253.64
#2025-08-18|2254.85
#2025-08-19|2285.88
#2025-08-20|2338.99
#2025-08-21|2296.82
#2025-08-22|2330.68
#2025-08-25|2315.02
#2025-08-26|2309.17
#2025-08-27|2292.01
#2025-08-28|2300.16
#2025-08-29|2297.00
#2025-09-01|2304.84
#2025-09-02|2292.91
#2025-09-03|2316.18
#2025-09-04|2330.20
#2025-09-05|2369.84
#2025-09-08|2380.59
#2025-09-09|2394.65
#2025-09-10|2316.64
#2025-09-11|2327.60
#2025-09-12|2317.88
#2025-09-15|2311.39
#2025-09-16|2303.76
#2025-09-17|2270.81
#2025-09-18|2257.99
#2025-09-19|2247.71
#2025-09-22|2226.29
#2025-09-23|2228.89
#2025-09-24|2199.43
#2025-09-25|2153.86
#2025-09-26|2163.77
#2025-09-29|2176.21
#2025-09-30|2190.21
#2025-10-01|2178.82
#2025-10-02|2190.69
#2025-10-03|2204.35
#2025-10-06|2194.57
#2025-10-07|2221.76
#2025-10-08|2258.47
#2025-10-09|2241.05
#2025-10-10|2215.83
#2025-10-13|2228.71
#2025-10-14|2245.86
#2025-10-15|2293.28
#2025-10-16|2358.46
#2025-10-17|2387.63
#2025-10-20|2386.20
#2025-10-21|2383.40
#2025-10-22|2374.52
#2025-10-23|2364.14
#2025-10-24|2362.20
#2025-10-27|2318.89
#2025-10-28|2292.78
#2025-10-29|2242.11
#2025-10-30|2215.50
#2025-10-31|2197.79
#2025-11-03|2156.94
#2025-11-04|2152.90
#2025-11-05|2174.54
#2025-11-06|2182.03
#2025-11-07|2212.71
#2025-11-10|2217.72
#2025-11-11|2277.97
#2025-11-12|2292.41
#2025-11-13|2312.63
#2025-11-14|2272.66
#2025-11-17|2215.59
#2025-11-18|2190.40
#2025-11-19|2157.89
#2025-11-20|2144.80
#2025-11-21|2175.07
#2025-11-24|2203.46
#2025-11-25|2202.74
#2025-11-26|2202.09
#2025-11-27|2206.13
#2025-11-28|2244.81
#2025-12-01|2249.82
#2025-12-02|2212.46
#2025-12-03|2205.11
#2025-12-04|2225.67
#2025-12-05|2219.89
#2025-12-08|2178.15
#2025-12-09|2187.44
#2025-12-10|2196.03
#2025-12-11|2085.57
#2025-12-12|2095.08
#2025-12-15|2127.10
#2025-12-16|2115.88
#2025-12-17|2119.25
#2025-12-18|2141.98
#2025-12-19|2130.64
#2025-12-22|2131.67
#2025-12-23|2136.63
#2025-12-24|2139.33
#2025-12-25|2139.33
#2025-12-26|2139.33
#2025-12-29|2148.31
#2025-12-30|2146.13
#2025-12-31|2142.61
#2026-01-01|2142.61
#2026-01-02|2147.76
#2026-01-05|2117.08
#2026-01-06|2135.83
#2026-01-07|2125.52
#2026-01-08|2140.77
#2026-01-09|2156.41
#2026-01-12|2172.29
#2026-01-13|2159.76
#2026-01-14|2206.65
#2026-01-15|2193.55
#2026-01-16|2171.05
#2026-01-19|2152.95
#2026-01-20|2162.56
#2026-01-21|2185.22
#2026-01-22|2194.61
#2026-01-23|2196.35
#2026-01-26|2240.20
#2026-01-27|2237.25
#2026-01-28|2234.45
#2026-01-29|2113.17
#2026-01-30|2144.81
#2026-02-02|2105.78
#2026-02-03|2116.38
#2026-02-04|2209.67
#2026-02-05|2208.76
#2026-02-06|2216.80
#2026-02-09|2225.98
#2026-02-10|2268.54
#2026-02-11|2232.79
#2026-02-12|2228.23
#2026-02-13|2237.67
#2026-02-16|2209.35
#2026-02-17|2200.65
#2026-02-18|2179.67
#2026-02-19|2156.55
#2026-02-20|2184.50
#2026-02-23|2194.71
#2026-02-24|2238.62
#2026-02-25|2195.73
#2026-02-26|2207.34
#2026-02-27|2249.05
#2026-03-02|2189.14
#2026-03-03|2110.56
#2026-03-04|2102.96
#2026-03-05|2083.58
#2026-03-06|2072.14
#2026-03-09|2059.36
#2026-03-10|2058.09
#2026-03-11|1994.25
#2026-03-12|2019.23
#2026-03-13|2001.73
#2026-03-16|2007.85
#2026-03-17|2014.54
#2026-03-18|1989.88
#2026-03-19|1923.63
#2026-03-20|1918.61
#2026-03-23|1916.39
#2026-03-24|1900.80
#2026-03-25|1928.98
#2026-03-26|1915.72
#2026-03-27|1916.15
#2026-03-30|1944.29
#2026-03-31|1912.38
#2026-04-01|1954.34
#2026-04-02|1946.87