Table Data - Nasdaq Switzerland Basic Materials Net Total Return Index
| Title | Nasdaq Switzerland Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCH55N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:46 PM CDT |
| Notes | For more information about this series, see: NQCH55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 223.54 |
| 2001-04-02 | 221.99 |
| 2001-04-03 | 221.27 |
| 2001-04-04 | 222.31 |
| 2001-04-05 | 225.07 |
| 2001-04-06 | 223.55 |
| 2001-04-09 | 226.56 |
| 2001-04-10 | 229.12 |
| 2001-04-11 | 229.55 |
| 2001-04-12 | 233.72 |
| 2001-04-13 | . |
| 2001-04-16 | 231.34 |
| 2001-04-17 | 228.79 |
| 2001-04-18 | 224.79 |
| 2001-04-19 | 227.69 |
| 2001-04-20 | 229.45 |
| 2001-04-23 | 228.36 |
| 2001-04-24 | 229.44 |
| 2001-04-25 | 228.70 |
| 2001-04-26 | 227.65 |
| 2001-04-27 | 225.15 |
| 2001-04-30 | 224.83 |
| 2001-05-01 | 225.50 |
| 2001-05-02 | 225.36 |
| 2001-05-03 | 224.21 |
| 2001-05-04 | 222.99 |
| 2001-05-07 | 223.40 |
| 2001-05-08 | 223.20 |
| 2001-05-09 | 223.84 |
| 2001-05-10 | 221.52 |
| 2001-05-11 | 221.54 |
| 2001-05-14 | 223.67 |
| 2001-05-15 | 225.81 |
| 2001-05-16 | 228.75 |
| 2001-05-17 | 232.07 |
| 2001-05-18 | 230.24 |
| 2001-05-21 | 229.58 |
| 2001-05-22 | 228.69 |
| 2001-05-23 | 225.85 |
| 2001-05-24 | 225.29 |
| 2001-05-25 | 224.01 |
| 2001-05-28 | . |
| 2001-05-29 | 222.82 |
| 2001-05-30 | 223.93 |
| 2001-05-31 | 222.07 |
| 2001-06-01 | 223.72 |
| 2001-06-04 | 224.23 |
| 2001-06-05 | 227.18 |
| 2001-06-06 | 226.69 |
| 2001-06-07 | 227.98 |
| 2001-06-08 | 227.94 |
| 2001-06-11 | 224.95 |
| 2001-06-12 | 224.39 |
| 2001-06-13 | 225.48 |
| 2001-06-14 | 227.85 |
| 2001-06-15 | 226.49 |
| 2001-06-18 | 225.80 |
| 2001-06-19 | 225.38 |
| 2001-06-20 | 222.10 |
| 2001-06-21 | 221.89 |
| 2001-06-22 | 221.75 |
| 2001-06-25 | 223.12 |
| 2001-06-26 | 223.11 |
| 2001-06-27 | 219.92 |
| 2001-06-28 | 219.24 |
| 2001-06-29 | 222.05 |
| 2001-07-02 | 222.02 |
| 2001-07-03 | 221.69 |
| 2001-07-04 | . |
| 2001-07-05 | 217.57 |
| 2001-07-06 | 219.84 |
| 2001-07-09 | 221.23 |
| 2001-07-10 | 220.09 |
| 2001-07-11 | 218.04 |
| 2001-07-12 | 217.87 |
| 2001-07-13 | 219.97 |
| 2001-07-16 | 219.64 |
| 2001-07-17 | 218.20 |
| 2001-07-18 | 224.82 |
| 2001-07-19 | 227.52 |
| 2001-07-20 | 226.63 |
| 2001-07-23 | 224.10 |
| 2001-07-24 | 223.95 |
| 2001-07-25 | 222.18 |
| 2001-07-26 | 221.76 |
| 2001-07-27 | 223.14 |
| 2001-07-30 | 224.27 |
| 2001-07-31 | 223.41 |
| 2001-08-01 | 225.31 |
| 2001-08-02 | 227.73 |
| 2001-08-03 | 228.05 |
| 2001-08-06 | 227.24 |
| 2001-08-07 | 227.23 |
| 2001-08-08 | 224.53 |
| 2001-08-09 | 223.59 |
| 2001-08-10 | 225.65 |
| 2001-08-13 | 229.80 |
| 2001-08-14 | 228.66 |
| 2001-08-15 | 225.64 |
| 2001-08-16 | 223.28 |
| 2001-08-17 | 222.86 |
| 2001-08-20 | 220.05 |
| 2001-08-21 | 219.19 |
| 2001-08-22 | 218.85 |
| 2001-08-23 | 215.92 |
| 2001-08-24 | 218.17 |
| 2001-08-27 | 217.32 |
| 2001-08-28 | 216.89 |
| 2001-08-29 | 211.96 |
| 2001-08-30 | 214.44 |
| 2001-08-31 | 216.93 |
| 2001-09-03 | . |
| 2001-09-04 | 210.98 |
| 2001-09-05 | 210.48 |
| 2001-09-06 | 210.55 |
| 2001-09-07 | 210.63 |
| 2001-09-10 | 208.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 203.73 |
| 2001-09-18 | 200.15 |
| 2001-09-19 | 199.62 |
| 2001-09-20 | 190.52 |
| 2001-09-21 | 183.25 |
| 2001-09-24 | 188.59 |
| 2001-09-25 | 196.26 |
| 2001-09-26 | 197.93 |
| 2001-09-27 | 198.57 |
| 2001-09-28 | 201.24 |
| 2001-10-01 | 196.45 |
| 2001-10-02 | 193.51 |
| 2001-10-03 | 192.91 |
| 2001-10-04 | 192.66 |
| 2001-10-05 | 192.71 |
| 2001-10-08 | 193.14 |
| 2001-10-09 | 194.34 |
| 2001-10-10 | 194.24 |
| 2001-10-11 | 193.90 |
| 2001-10-12 | 194.58 |
| 2001-10-15 | 196.94 |
| 2001-10-16 | 199.95 |
| 2001-10-17 | 203.58 |
| 2001-10-18 | 202.99 |
| 2001-10-19 | 199.63 |
| 2001-10-22 | 202.79 |
| 2001-10-23 | 202.68 |
| 2001-10-24 | 201.87 |
| 2001-10-25 | 201.38 |
| 2001-10-26 | 204.71 |
| 2001-10-29 | 207.16 |
| 2001-10-30 | 206.86 |
| 2001-10-31 | 206.58 |
| 2001-11-01 | 207.27 |
| 2001-11-02 | 208.81 |
| 2001-11-05 | 208.62 |
| 2001-11-06 | 205.94 |
| 2001-11-07 | 208.41 |
| 2001-11-08 | 207.93 |
| 2001-11-09 | 207.33 |
| 2001-11-12 | 207.87 |
| 2001-11-13 | 206.71 |
| 2001-11-14 | 204.28 |
| 2001-11-15 | 208.97 |
| 2001-11-16 | 212.02 |
| 2001-11-19 | 213.02 |
| 2001-11-20 | 212.10 |
| 2001-11-21 | 210.56 |
| 2001-11-22 | . |
| 2001-11-23 | 215.51 |
| 2001-11-26 | 217.22 |
| 2001-11-27 | 216.14 |
| 2001-11-28 | 216.40 |
| 2001-11-29 | 214.25 |
| 2001-11-30 | 214.61 |
| 2001-12-03 | 213.97 |
| 2001-12-04 | 213.94 |
| 2001-12-05 | 214.15 |
| 2001-12-06 | 215.55 |
| 2001-12-07 | 213.37 |
| 2001-12-10 | 206.77 |
| 2001-12-11 | 207.47 |
| 2001-12-12 | 207.33 |
| 2001-12-13 | 206.92 |
| 2001-12-14 | 210.59 |
| 2001-12-17 | 216.96 |
| 2001-12-18 | 217.47 |
| 2001-12-19 | 215.20 |
| 2001-12-20 | 216.47 |
| 2001-12-21 | 218.23 |
| 2001-12-24 | 213.54 |
| 2001-12-25 | . |
| 2001-12-26 | 213.50 |
| 2001-12-27 | 217.58 |
| 2001-12-28 | 216.99 |
| 2001-12-31 | 219.41 |
| 2002-01-01 | . |
| 2002-01-02 | 221.12 |
| 2002-01-03 | 221.58 |
| 2002-01-04 | 224.18 |
| 2002-01-07 | 224.32 |
| 2002-01-08 | 222.97 |
| 2002-01-09 | 220.18 |
| 2002-01-10 | 217.41 |
| 2002-01-11 | 216.60 |
| 2002-01-14 | 218.51 |
| 2002-01-15 | 218.32 |
| 2002-01-16 | 217.37 |
| 2002-01-17 | 220.17 |
| 2002-01-18 | 224.08 |
| 2002-01-21 | . |
| 2002-01-22 | 223.73 |
| 2002-01-23 | 225.14 |
| 2002-01-24 | 226.89 |
| 2002-01-25 | 222.62 |
| 2002-01-28 | 222.30 |
| 2002-01-29 | 220.33 |
| 2002-01-30 | 217.90 |
| 2002-01-31 | 221.17 |
| 2002-02-01 | 221.58 |
| 2002-02-04 | 222.94 |
| 2002-02-05 | 224.92 |
| 2002-02-06 | 222.79 |
| 2002-02-07 | 219.03 |
| 2002-02-08 | 217.90 |
| 2002-02-11 | 219.91 |
| 2002-02-12 | 219.51 |
| 2002-02-13 | 218.14 |
| 2002-02-14 | 220.07 |
| 2002-02-15 | 222.47 |
| 2002-02-18 | . |
| 2002-02-19 | 220.30 |
| 2002-02-20 | 218.62 |
| 2002-02-21 | 220.67 |
| 2002-02-22 | 220.42 |
| 2002-02-25 | 222.61 |
| 2002-02-26 | 222.59 |
| 2002-02-27 | 224.85 |
| 2002-02-28 | 227.24 |
| 2002-03-01 | 228.73 |
| 2002-03-04 | 233.27 |
| 2002-03-05 | 232.52 |
| 2002-03-06 | 235.19 |
| 2002-03-07 | 239.12 |
| 2002-03-08 | 238.05 |
| 2002-03-11 | 234.99 |
| 2002-03-12 | 233.05 |
| 2002-03-13 | 235.43 |
| 2002-03-14 | 238.66 |
| 2002-03-15 | 240.31 |
| 2002-03-18 | 242.92 |
| 2002-03-19 | 241.86 |
| 2002-03-20 | 241.61 |
| 2002-03-21 | 239.80 |
| 2002-03-22 | 238.73 |
| 2002-03-25 | 241.66 |
| 2002-03-26 | 240.22 |
| 2002-03-27 | 241.44 |
| 2002-03-28 | 244.62 |
| 2002-03-29 | . |
| 2002-04-01 | 247.44 |
| 2002-04-02 | 249.87 |
| 2002-04-03 | 253.33 |
| 2002-04-04 | 251.63 |
| 2002-04-05 | 249.61 |
| 2002-04-08 | 246.12 |
| 2002-04-09 | 248.33 |
| 2002-04-10 | 251.43 |
| 2002-04-11 | 250.65 |
| 2002-04-12 | 249.72 |
| 2002-04-15 | 253.37 |
| 2002-04-16 | 257.16 |
| 2002-04-17 | 257.95 |
| 2002-04-18 | 259.74 |
| 2002-04-19 | 261.99 |
| 2002-04-22 | 261.94 |
| 2002-04-23 | 254.76 |
| 2002-04-24 | 256.26 |
| 2002-04-25 | 252.55 |
| 2002-04-26 | 253.15 |
| 2002-04-29 | 257.53 |
| 2002-04-30 | 259.45 |
| 2002-05-01 | 261.96 |
| 2002-05-02 | 261.88 |
| 2002-05-03 | 264.95 |
| 2002-05-06 | 264.42 |
| 2002-05-07 | 261.62 |
| 2002-05-08 | 264.13 |
| 2002-05-09 | 264.58 |
| 2002-05-10 | 266.32 |
| 2002-05-13 | 266.46 |
| 2002-05-14 | 263.13 |
| 2002-05-15 | 265.73 |
| 2002-05-16 | 264.71 |
| 2002-05-17 | 269.12 |
| 2002-05-20 | 269.05 |
| 2002-05-21 | 267.41 |
| 2002-05-22 | 268.89 |
| 2002-05-23 | 268.18 |
| 2002-05-24 | 268.18 |
| 2002-05-27 | . |
| 2002-05-28 | 266.60 |
| 2002-05-29 | 266.65 |
| 2002-05-30 | 270.16 |
| 2002-05-31 | 270.11 |
| 2002-06-03 | 268.37 |
| 2002-06-04 | 268.40 |
| 2002-06-05 | 266.21 |
| 2002-06-06 | 265.84 |
| 2002-06-07 | 265.13 |
| 2002-06-10 | 266.48 |
| 2002-06-11 | 265.73 |
| 2002-06-12 | 261.50 |
| 2002-06-13 | 256.83 |
| 2002-06-14 | 256.37 |
| 2002-06-17 | 257.74 |
| 2002-06-18 | 259.87 |
| 2002-06-19 | 263.50 |
| 2002-06-20 | 258.30 |
| 2002-06-21 | 259.36 |
| 2002-06-24 | 255.69 |
| 2002-06-25 | 262.18 |
| 2002-06-26 | 263.32 |
| 2002-06-27 | 261.13 |
| 2002-06-28 | 265.51 |
| 2002-07-01 | 263.62 |
| 2002-07-02 | 263.82 |
| 2002-07-03 | 259.05 |
| 2002-07-04 | . |
| 2002-07-05 | 261.93 |
| 2002-07-08 | 265.90 |
| 2002-07-09 | 265.73 |
| 2002-07-10 | 260.79 |
| 2002-07-11 | 256.85 |
| 2002-07-12 | 255.34 |
| 2002-07-15 | 251.82 |
| 2002-07-16 | 244.81 |
| 2002-07-17 | 251.67 |
| 2002-07-18 | 248.82 |
| 2002-07-19 | 240.05 |
| 2002-07-22 | 228.48 |
| 2002-07-23 | 224.44 |
| 2002-07-24 | 218.79 |
| 2002-07-25 | 233.82 |
| 2002-07-26 | 234.96 |
| 2002-07-29 | 243.99 |
| 2002-07-30 | 239.03 |
| 2002-07-31 | 230.49 |
| 2002-08-01 | 232.45 |
| 2002-08-02 | 227.92 |
| 2002-08-05 | 222.81 |
| 2002-08-06 | 221.10 |
| 2002-08-07 | 223.37 |
| 2002-08-08 | 228.03 |
| 2002-08-09 | 231.84 |
| 2002-08-12 | 235.30 |
| 2002-08-13 | 236.23 |
| 2002-08-14 | 238.14 |
| 2002-08-15 | 240.53 |
| 2002-08-16 | 241.81 |
| 2002-08-19 | 243.95 |
| 2002-08-20 | 239.72 |
| 2002-08-21 | 244.89 |
| 2002-08-22 | 248.03 |
| 2002-08-23 | 246.11 |
| 2002-08-26 | 244.14 |
| 2002-08-27 | 248.81 |
| 2002-08-28 | 241.68 |
| 2002-08-29 | 236.84 |
| 2002-08-30 | 241.31 |
| 2002-09-02 | . |
| 2002-09-03 | 241.84 |
| 2002-09-04 | 244.42 |
| 2002-09-05 | 244.65 |
| 2002-09-06 | 247.03 |
| 2002-09-09 | 241.00 |
| 2002-09-10 | 244.25 |
| 2002-09-11 | 246.99 |
| 2002-09-12 | 241.37 |
| 2002-09-13 | 238.03 |
| 2002-09-16 | 236.54 |
| 2002-09-17 | 235.05 |
| 2002-09-18 | 231.37 |
| 2002-09-19 | 232.67 |
| 2002-09-20 | 233.41 |
| 2002-09-23 | 226.29 |
| 2002-09-24 | 223.67 |
| 2002-09-25 | 227.70 |
| 2002-09-26 | 233.57 |
| 2002-09-27 | 232.46 |
| 2002-09-30 | 231.12 |
| 2002-10-01 | 225.79 |
| 2002-10-02 | 229.78 |
| 2002-10-03 | 233.53 |
| 2002-10-04 | 231.37 |
| 2002-10-07 | 228.29 |
| 2002-10-08 | 230.46 |
| 2002-10-09 | 229.67 |
| 2002-10-10 | 229.47 |
| 2002-10-11 | 237.97 |
| 2002-10-14 | 235.47 |
| 2002-10-15 | 240.30 |
| 2002-10-16 | 239.20 |
| 2002-10-17 | 243.34 |
| 2002-10-18 | 235.51 |
| 2002-10-21 | 232.96 |
| 2002-10-22 | 229.02 |
| 2002-10-23 | 222.57 |
| 2002-10-24 | 223.90 |
| 2002-10-25 | 228.90 |
| 2002-10-28 | 225.69 |
| 2002-10-29 | 222.88 |
| 2002-10-30 | 228.99 |
| 2002-10-31 | 234.26 |
| 2002-11-01 | 235.44 |
| 2002-11-04 | 236.07 |
| 2002-11-05 | 236.57 |
| 2002-11-06 | 236.10 |
| 2002-11-07 | 237.03 |
| 2002-11-08 | 236.54 |
| 2002-11-11 | 233.06 |
| 2002-11-12 | 236.09 |
| 2002-11-13 | 234.62 |
| 2002-11-14 | 236.83 |
| 2002-11-15 | 235.85 |
| 2002-11-18 | 237.21 |
| 2002-11-19 | 238.97 |
| 2002-11-20 | 235.74 |
| 2002-11-21 | 237.26 |
| 2002-11-22 | 237.82 |
| 2002-11-25 | 234.57 |
| 2002-11-26 | 233.86 |
| 2002-11-27 | 236.07 |
| 2002-11-28 | . |
| 2002-11-29 | 232.99 |
| 2002-12-02 | 233.48 |
| 2002-12-03 | 230.34 |
| 2002-12-04 | 232.34 |
| 2002-12-05 | 230.36 |
| 2002-12-06 | 233.23 |
| 2002-12-09 | 230.49 |
| 2002-12-10 | 229.66 |
| 2002-12-11 | 227.34 |
| 2002-12-12 | 231.76 |
| 2002-12-13 | 228.94 |
| 2002-12-16 | 229.24 |
| 2002-12-17 | 232.83 |
| 2002-12-18 | 230.28 |
| 2002-12-19 | 228.80 |
| 2002-12-20 | 227.98 |
| 2002-12-23 | 228.40 |
| 2002-12-24 | 230.01 |
| 2002-12-25 | . |
| 2002-12-26 | 230.37 |
| 2002-12-27 | 228.12 |
| 2002-12-30 | 234.00 |
| 2002-12-31 | 235.68 |
| 2003-01-01 | . |
| 2003-01-02 | 232.57 |
| 2003-01-03 | 237.06 |
| 2003-01-06 | 239.84 |
| 2003-01-07 | 237.32 |
| 2003-01-08 | 235.93 |
| 2003-01-09 | 236.92 |
| 2003-01-10 | 241.32 |
| 2003-01-13 | 244.27 |
| 2003-01-14 | 245.97 |
| 2003-01-15 | 238.74 |
| 2003-01-16 | 242.38 |
| 2003-01-17 | 242.36 |
| 2003-01-20 | . |
| 2003-01-21 | 239.45 |
| 2003-01-22 | 235.42 |
| 2003-01-23 | 237.10 |
| 2003-01-24 | 234.36 |
| 2003-01-27 | 226.39 |
| 2003-01-28 | 228.41 |
| 2003-01-29 | 223.43 |
| 2003-01-30 | 225.47 |
| 2003-01-31 | 229.82 |
| 2003-02-03 | 229.32 |
| 2003-02-04 | 229.36 |
| 2003-02-05 | 228.99 |
| 2003-02-06 | 226.65 |
| 2003-02-07 | 223.79 |
| 2003-02-10 | 223.74 |
| 2003-02-11 | 220.26 |
| 2003-02-12 | 217.86 |
| 2003-02-13 | 219.81 |
| 2003-02-14 | 218.98 |
| 2003-02-17 | . |
| 2003-02-18 | 217.09 |
| 2003-02-19 | 221.50 |
| 2003-02-20 | 212.53 |
| 2003-02-21 | 210.91 |
| 2003-02-24 | 206.00 |
| 2003-02-25 | 199.58 |
| 2003-02-26 | 196.26 |
| 2003-02-27 | 193.10 |
| 2003-02-28 | 195.39 |
| 2003-03-03 | 199.53 |
| 2003-03-04 | 193.09 |
| 2003-03-05 | 187.74 |
| 2003-03-06 | 183.79 |
| 2003-03-07 | 179.89 |
| 2003-03-10 | 175.90 |
| 2003-03-11 | 181.71 |
| 2003-03-12 | 178.84 |
| 2003-03-13 | 181.16 |
| 2003-03-14 | 182.84 |
| 2003-03-17 | 182.15 |
| 2003-03-18 | 187.00 |
| 2003-03-19 | 186.78 |
| 2003-03-20 | 189.09 |
| 2003-03-21 | 191.03 |
| 2003-03-24 | 187.72 |
| 2003-03-25 | 187.54 |
| 2003-03-26 | 190.10 |
| 2003-03-27 | 189.09 |
| 2003-03-28 | 190.11 |
| 2003-03-31 | 190.39 |
| 2003-04-01 | 189.09 |
| 2003-04-02 | 195.20 |
| 2003-04-03 | 195.55 |
| 2003-04-04 | 195.78 |
| 2003-04-07 | 200.11 |
| 2003-04-08 | 197.68 |
| 2003-04-09 | 198.77 |
| 2003-04-10 | 197.81 |
| 2003-04-11 | 198.97 |
| 2003-04-14 | 198.80 |
| 2003-04-15 | 201.37 |
| 2003-04-16 | 199.12 |
| 2003-04-17 | 201.12 |
| 2003-04-18 | . |
| 2003-04-21 | 199.16 |
| 2003-04-22 | 200.68 |
| 2003-04-23 | 201.48 |
| 2003-04-24 | 203.39 |
| 2003-04-25 | 204.73 |
| 2003-04-28 | 207.95 |
| 2003-04-29 | 205.78 |
| 2003-04-30 | 210.39 |
| 2003-05-01 | 212.86 |
| 2003-05-02 | 212.98 |
| 2003-05-05 | 216.88 |
| 2003-05-06 | 221.31 |
| 2003-05-07 | 219.31 |
| 2003-05-08 | 217.72 |
| 2003-05-09 | 215.12 |
| 2003-05-12 | 213.90 |
| 2003-05-13 | 212.69 |
| 2003-05-14 | 213.22 |
| 2003-05-15 | 214.19 |
| 2003-05-16 | 215.31 |
| 2003-05-19 | 203.53 |
| 2003-05-20 | 200.46 |
| 2003-05-21 | 198.66 |
| 2003-05-22 | 201.29 |
| 2003-05-23 | 199.98 |
| 2003-05-26 | . |
| 2003-05-27 | 199.18 |
| 2003-05-28 | 198.59 |
| 2003-05-29 | 199.78 |
| 2003-05-30 | 198.61 |
| 2003-06-02 | 200.60 |
| 2003-06-03 | 197.21 |
| 2003-06-04 | 200.04 |
| 2003-06-05 | 202.67 |
| 2003-06-06 | 203.27 |
| 2003-06-09 | 205.32 |
| 2003-06-10 | 204.80 |
| 2003-06-11 | 208.04 |
| 2003-06-12 | 207.25 |
| 2003-06-13 | 210.04 |
| 2003-06-16 | 211.80 |
| 2003-06-17 | 214.72 |
| 2003-06-18 | 213.04 |
| 2003-06-19 | 209.00 |
| 2003-06-20 | 208.78 |
| 2003-06-23 | 205.32 |
| 2003-06-24 | 200.16 |
| 2003-06-25 | 201.73 |
| 2003-06-26 | 198.04 |
| 2003-06-27 | 196.36 |
| 2003-06-30 | 197.47 |
| 2003-07-01 | 197.23 |
| 2003-07-02 | 200.52 |
| 2003-07-03 | 202.28 |
| 2003-07-04 | . |
| 2003-07-07 | 203.04 |
| 2003-07-08 | 205.04 |
| 2003-07-09 | 203.14 |
| 2003-07-10 | 202.27 |
| 2003-07-11 | 201.90 |
| 2003-07-14 | 204.74 |
| 2003-07-15 | 202.93 |
| 2003-07-16 | 201.50 |
| 2003-07-17 | 202.27 |
| 2003-07-18 | 203.83 |
| 2003-07-21 | 205.20 |
| 2003-07-22 | 205.02 |
| 2003-07-23 | 204.03 |
| 2003-07-24 | 206.49 |
| 2003-07-25 | 205.98 |
| 2003-07-28 | 207.14 |
| 2003-07-29 | 206.25 |
| 2003-07-30 | 206.98 |
| 2003-07-31 | 210.90 |
| 2003-08-01 | 213.61 |
| 2003-08-04 | 213.43 |
| 2003-08-05 | 219.72 |
| 2003-08-06 | 215.21 |
| 2003-08-07 | 212.82 |
| 2003-08-08 | 212.94 |
| 2003-08-11 | 212.57 |
| 2003-08-12 | 214.05 |
| 2003-08-13 | 213.78 |
| 2003-08-14 | 212.54 |
| 2003-08-15 | 215.59 |
| 2003-08-18 | 215.85 |
| 2003-08-19 | 216.05 |
| 2003-08-20 | 219.42 |
| 2003-08-21 | 218.68 |
| 2003-08-22 | 219.19 |
| 2003-08-25 | 218.73 |
| 2003-08-26 | 221.05 |
| 2003-08-27 | 221.08 |
| 2003-08-28 | 217.58 |
| 2003-08-29 | 216.41 |
| 2003-09-01 | . |
| 2003-09-02 | 214.96 |
| 2003-09-03 | 217.39 |
| 2003-09-04 | 217.20 |
| 2003-09-05 | 221.05 |
| 2003-09-08 | 222.87 |
| 2003-09-09 | 221.28 |
| 2003-09-10 | 218.66 |
| 2003-09-11 | 219.48 |
| 2003-09-12 | 220.40 |
| 2003-09-15 | 220.96 |
| 2003-09-16 | 217.73 |
| 2003-09-17 | 217.66 |
| 2003-09-18 | 222.22 |
| 2003-09-19 | 225.55 |
| 2003-09-22 | 222.43 |
| 2003-09-23 | 218.48 |
| 2003-09-24 | 215.72 |
| 2003-09-25 | 215.54 |
| 2003-09-26 | 214.95 |
| 2003-09-29 | 215.84 |
| 2003-09-30 | 214.32 |
| 2003-10-01 | 218.49 |
| 2003-10-02 | 217.74 |
| 2003-10-03 | 220.09 |
| 2003-10-06 | 218.63 |
| 2003-10-07 | 216.17 |
| 2003-10-08 | 217.18 |
| 2003-10-09 | 220.59 |
| 2003-10-10 | 221.28 |
| 2003-10-13 | 219.80 |
| 2003-10-14 | 221.89 |
| 2003-10-15 | 224.53 |
| 2003-10-16 | 223.80 |
| 2003-10-17 | 220.66 |
| 2003-10-20 | 222.60 |
| 2003-10-21 | 218.16 |
| 2003-10-22 | 223.44 |
| 2003-10-23 | 223.05 |
| 2003-10-24 | 223.42 |
| 2003-10-27 | 222.79 |
| 2003-10-28 | 220.78 |
| 2003-10-29 | 219.61 |
| 2003-10-30 | 223.01 |
| 2003-10-31 | 219.88 |
| 2003-11-03 | 219.70 |
| 2003-11-04 | 217.79 |
| 2003-11-05 | 216.99 |
| 2003-11-06 | 217.19 |
| 2003-11-07 | 220.30 |
| 2003-11-10 | 219.29 |
| 2003-11-11 | 218.87 |
| 2003-11-12 | 221.09 |
| 2003-11-13 | 221.84 |
| 2003-11-14 | 224.47 |
| 2003-11-17 | 219.88 |
| 2003-11-18 | 220.54 |
| 2003-11-19 | 219.91 |
| 2003-11-20 | 220.47 |
| 2003-11-21 | 221.79 |
| 2003-11-24 | 221.25 |
| 2003-11-25 | 225.55 |
| 2003-11-26 | 230.02 |
| 2003-11-27 | . |
| 2003-11-28 | 232.79 |
| 2003-12-01 | 234.32 |
| 2003-12-02 | 236.75 |
| 2003-12-03 | 237.16 |
| 2003-12-04 | 236.46 |
| 2003-12-05 | 236.96 |
| 2003-12-08 | 238.11 |
| 2003-12-09 | 238.19 |
| 2003-12-10 | 240.36 |
| 2003-12-11 | 238.48 |
| 2003-12-12 | 242.06 |
| 2003-12-15 | 243.81 |
| 2003-12-16 | 247.56 |
| 2003-12-17 | 250.52 |
| 2003-12-18 | 249.71 |
| 2003-12-19 | 247.51 |
| 2003-12-22 | 247.30 |
| 2003-12-23 | 249.46 |
| 2003-12-24 | 251.10 |
| 2003-12-25 | . |
| 2003-12-26 | 250.62 |
| 2003-12-29 | 253.12 |
| 2003-12-30 | 256.88 |
| 2003-12-31 | 258.55 |
| 2004-01-01 | . |
| 2004-01-02 | 258.01 |
| 2004-01-05 | 268.33 |
| 2004-01-06 | 262.84 |
| 2004-01-07 | 259.40 |
| 2004-01-08 | 264.57 |
| 2004-01-09 | 263.68 |
| 2004-01-12 | 261.85 |
| 2004-01-13 | 268.95 |
| 2004-01-14 | 270.80 |
| 2004-01-15 | 265.08 |
| 2004-01-16 | 265.17 |
| 2004-01-19 | . |
| 2004-01-20 | 259.19 |
| 2004-01-21 | 257.93 |
| 2004-01-22 | 258.48 |
| 2004-01-23 | 261.27 |
| 2004-01-26 | 258.27 |
| 2004-01-27 | 259.14 |
| 2004-01-28 | 258.11 |
| 2004-01-29 | 257.49 |
| 2004-01-30 | 260.82 |
| 2004-02-02 | 262.50 |
| 2004-02-03 | 259.78 |
| 2004-02-04 | 259.75 |
| 2004-02-05 | 260.10 |
| 2004-02-06 | 263.42 |
| 2004-02-09 | 265.85 |
| 2004-02-10 | 267.55 |
| 2004-02-11 | 271.44 |
| 2004-02-12 | 274.11 |
| 2004-02-13 | 271.24 |
| 2004-02-16 | . |
| 2004-02-17 | 271.87 |
| 2004-02-18 | 271.60 |
| 2004-02-19 | 269.42 |
| 2004-02-20 | 263.92 |
| 2004-02-23 | 262.74 |
| 2004-02-24 | 261.02 |
| 2004-02-25 | 259.44 |
| 2004-02-26 | 259.03 |
| 2004-02-27 | 257.46 |
| 2004-03-01 | 260.39 |
| 2004-03-02 | 259.19 |
| 2004-03-03 | 258.66 |
| 2004-03-04 | 258.34 |
| 2004-03-05 | 261.33 |
| 2004-03-08 | 259.05 |
| 2004-03-09 | 257.92 |
| 2004-03-10 | 255.14 |
| 2004-03-11 | 250.11 |
| 2004-03-12 | 253.30 |
| 2004-03-15 | 251.05 |
| 2004-03-16 | 252.77 |
| 2004-03-17 | 255.77 |
| 2004-03-18 | 258.58 |
| 2004-03-19 | 258.24 |
| 2004-03-22 | 258.17 |
| 2004-03-23 | 255.90 |
| 2004-03-24 | 254.93 |
| 2004-03-25 | 255.57 |
| 2004-03-26 | 254.32 |
| 2004-03-29 | 255.77 |
| 2004-03-30 | 255.89 |
| 2004-03-31 | 261.88 |
| 2004-04-01 | 267.10 |
| 2004-04-02 | 265.79 |
| 2004-04-05 | 262.85 |
| 2004-04-06 | 264.49 |
| 2004-04-07 | 267.09 |
| 2004-04-08 | 267.78 |
| 2004-04-09 | . |
| 2004-04-12 | 267.41 |
| 2004-04-13 | 264.72 |
| 2004-04-14 | 262.92 |
| 2004-04-15 | 262.28 |
| 2004-04-16 | 264.73 |
| 2004-04-19 | 267.43 |
| 2004-04-20 | 266.21 |
| 2004-04-21 | 263.10 |
| 2004-04-22 | 262.70 |
| 2004-04-23 | 261.55 |
| 2004-04-26 | 262.51 |
| 2004-04-27 | 271.10 |
| 2004-04-28 | 266.09 |
| 2004-04-29 | 271.00 |
| 2004-04-30 | 271.49 |
| 2004-05-03 | 272.72 |
| 2004-05-04 | 276.71 |
| 2004-05-05 | 280.12 |
| 2004-05-06 | 275.45 |
| 2004-05-07 | 271.56 |
| 2004-05-10 | 266.82 |
| 2004-05-11 | 269.86 |
| 2004-05-12 | 270.70 |
| 2004-05-13 | 269.17 |
| 2004-05-14 | 269.33 |
| 2004-05-17 | 269.90 |
| 2004-05-18 | 271.73 |
| 2004-05-19 | 277.45 |
| 2004-05-20 | 274.76 |
| 2004-05-21 | 275.57 |
| 2004-05-24 | 274.42 |
| 2004-05-25 | 274.73 |
| 2004-05-26 | 275.44 |
| 2004-05-27 | 282.52 |
| 2004-05-28 | 279.03 |
| 2004-05-31 | . |
| 2004-06-01 | 279.14 |
| 2004-06-02 | 285.22 |
| 2004-06-03 | 285.74 |
| 2004-06-04 | 285.33 |
| 2004-06-07 | 289.57 |
| 2004-06-08 | 289.84 |
| 2004-06-09 | 286.97 |
| 2004-06-10 | 285.23 |
| 2004-06-11 | . |
| 2004-06-14 | 282.83 |
| 2004-06-15 | 282.55 |
| 2004-06-16 | 280.39 |
| 2004-06-17 | 283.50 |
| 2004-06-18 | 288.00 |
| 2004-06-21 | 289.92 |
| 2004-06-22 | 286.85 |
| 2004-06-23 | 287.57 |
| 2004-06-24 | 292.53 |
| 2004-06-25 | 291.72 |
| 2004-06-28 | 295.47 |
| 2004-06-29 | 290.93 |
| 2004-06-30 | 294.84 |
| 2004-07-01 | 293.84 |
| 2004-07-02 | 298.84 |
| 2004-07-05 | . |
| 2004-07-06 | 296.13 |
| 2004-07-07 | 297.60 |
| 2004-07-08 | 301.08 |
| 2004-07-09 | 299.17 |
| 2004-07-12 | 300.96 |
| 2004-07-13 | 296.80 |
| 2004-07-14 | 299.63 |
| 2004-07-15 | 297.06 |
| 2004-07-16 | 299.68 |
| 2004-07-19 | 297.60 |
| 2004-07-20 | 294.57 |
| 2004-07-21 | 288.81 |
| 2004-07-22 | 287.85 |
| 2004-07-23 | 284.35 |
| 2004-07-26 | 283.09 |
| 2004-07-27 | 282.18 |
| 2004-07-28 | 282.94 |
| 2004-07-29 | 285.47 |
| 2004-07-30 | 284.96 |
| 2004-08-02 | 286.60 |
| 2004-08-03 | 292.56 |
| 2004-08-04 | 292.92 |
| 2004-08-05 | 291.77 |
| 2004-08-06 | 292.55 |
| 2004-08-09 | 288.19 |
| 2004-08-10 | 289.34 |
| 2004-08-11 | 283.97 |
| 2004-08-12 | 285.15 |
| 2004-08-13 | 284.15 |
| 2004-08-16 | 287.90 |
| 2004-08-17 | 286.42 |
| 2004-08-18 | 283.55 |
| 2004-08-19 | 286.24 |
| 2004-08-20 | 288.15 |
| 2004-08-23 | 286.38 |
| 2004-08-24 | 286.52 |
| 2004-08-25 | 285.70 |
| 2004-08-26 | 289.85 |
| 2004-08-27 | 289.88 |
| 2004-08-30 | 290.44 |
| 2004-08-31 | 296.41 |
| 2004-09-01 | 296.04 |
| 2004-09-02 | 295.45 |
| 2004-09-03 | 295.70 |
| 2004-09-06 | . |
| 2004-09-07 | 296.06 |
| 2004-09-08 | 296.40 |
| 2004-09-09 | 293.79 |
| 2004-09-10 | 295.92 |
| 2004-09-13 | 294.81 |
| 2004-09-14 | 295.08 |
| 2004-09-15 | 291.25 |
| 2004-09-16 | 291.71 |
| 2004-09-17 | 297.81 |
| 2004-09-20 | 296.99 |
| 2004-09-21 | 299.24 |
| 2004-09-22 | 296.79 |
| 2004-09-23 | 296.26 |
| 2004-09-24 | 295.37 |
| 2004-09-27 | 293.20 |
| 2004-09-28 | 297.53 |
| 2004-09-29 | 299.87 |
| 2004-09-30 | 304.38 |
| 2004-10-01 | 304.88 |
| 2004-10-04 | 299.48 |
| 2004-10-05 | 299.77 |
| 2004-10-06 | 303.57 |
| 2004-10-07 | 302.09 |
| 2004-10-08 | 306.05 |
| 2004-10-11 | 303.46 |
| 2004-10-12 | 299.62 |
| 2004-10-13 | 298.49 |
| 2004-10-14 | 297.24 |
| 2004-10-15 | 297.47 |
| 2004-10-18 | 300.36 |
| 2004-10-19 | 300.02 |
| 2004-10-20 | 301.78 |
| 2004-10-21 | 304.36 |
| 2004-10-22 | 309.31 |
| 2004-10-25 | 310.37 |
| 2004-10-26 | 310.77 |
| 2004-10-27 | 313.25 |
| 2004-10-28 | 314.18 |
| 2004-10-29 | 313.15 |
| 2004-11-01 | 314.47 |
| 2004-11-02 | 315.43 |
| 2004-11-03 | 318.11 |
| 2004-11-04 | 322.65 |
| 2004-11-05 | 322.66 |
| 2004-11-08 | 322.47 |
| 2004-11-09 | 323.19 |
| 2004-11-10 | 328.92 |
| 2004-11-11 | 334.16 |
| 2004-11-12 | 334.26 |
| 2004-11-15 | 334.09 |
| 2004-11-16 | 335.03 |
| 2004-11-17 | 339.98 |
| 2004-11-18 | 338.93 |
| 2004-11-19 | 342.35 |
| 2004-11-22 | 341.28 |
| 2004-11-23 | 341.75 |
| 2004-11-24 | 344.87 |
| 2004-11-25 | . |
| 2004-11-26 | 347.28 |
| 2004-11-29 | 346.83 |
| 2004-11-30 | 346.90 |
| 2004-12-01 | 347.59 |
| 2004-12-02 | 349.05 |
| 2004-12-03 | 349.02 |
| 2004-12-06 | 347.98 |
| 2004-12-07 | 347.09 |
| 2004-12-08 | 339.15 |
| 2004-12-09 | 341.95 |
| 2004-12-10 | 339.44 |
| 2004-12-13 | 344.64 |
| 2004-12-14 | 342.98 |
| 2004-12-15 | 346.77 |
| 2004-12-16 | 343.85 |
| 2004-12-17 | 337.32 |
| 2004-12-20 | 345.74 |
| 2004-12-21 | 343.36 |
| 2004-12-22 | 341.77 |
| 2004-12-23 | 344.82 |
| 2004-12-24 | . |
| 2004-12-27 | 346.97 |
| 2004-12-28 | 346.61 |
| 2004-12-29 | 349.89 |
| 2004-12-30 | 351.76 |
| 2004-12-31 | 350.60 |
| 2005-01-03 | 349.38 |
| 2005-01-04 | 344.53 |
| 2005-01-05 | 341.91 |
| 2005-01-06 | 336.68 |
| 2005-01-07 | 339.53 |
| 2005-01-10 | 338.62 |
| 2005-01-11 | 341.80 |
| 2005-01-12 | 345.51 |
| 2005-01-13 | 350.42 |
| 2005-01-14 | 349.18 |
| 2005-01-17 | . |
| 2005-01-18 | 349.59 |
| 2005-01-19 | 351.66 |
| 2005-01-20 | 349.39 |
| 2005-01-21 | 348.46 |
| 2005-01-24 | 349.79 |
| 2005-01-25 | 344.87 |
| 2005-01-26 | 350.17 |
| 2005-01-27 | 354.07 |
#2005-01-28| 350.77
#2005-01-31| 354.60
#2005-02-01| 353.41
#2005-02-02| 356.13
#2005-02-03| 354.05
#2005-02-04| 355.46
#2005-02-07| 353.67
#2005-02-08| 348.29
#2005-02-09| 348.13
#2005-02-10| 353.58
#2005-02-11| 355.91
#2005-02-14| 359.49
#2005-02-15| 360.37
#2005-02-16| 357.54
#2005-02-17| 362.97
#2005-02-18| 367.88
#2005-02-21| .
#2005-02-22| 373.48
#2005-02-23| 366.05
#2005-02-24| 367.40
#2005-02-25| 369.54
#2005-02-28| 371.92
#2005-03-01| 371.71
#2005-03-02| 368.97
#2005-03-03| 367.90
#2005-03-04| 373.26
#2005-03-07| 371.78
#2005-03-08| 373.84
#2005-03-09| 374.46
#2005-03-10| 376.99
#2005-03-11| 380.61
#2005-03-14| 376.21
#2005-03-15| 374.83
#2005-03-16| 376.12
#2005-03-17| 373.52
#2005-03-18| 367.98
#2005-03-21| 364.47
#2005-03-22| 364.06
#2005-03-23| 354.71
#2005-03-24| 351.57
#2005-03-25| .
#2005-03-28| 349.49
#2005-03-29| 353.73
#2005-03-30| 353.50
#2005-03-31| 354.70
#2005-04-01| 353.85
#2005-04-04| 348.27
#2005-04-05| 348.77
#2005-04-06| 354.85
#2005-04-07| 355.67
#2005-04-08| 355.25
#2005-04-11| 360.34
#2005-04-12| 356.48
#2005-04-13| 356.53
#2005-04-14| 350.68
#2005-04-15| 354.00
#2005-04-18| 348.77
#2005-04-19| 350.12
#2005-04-20| 349.94
#2005-04-21| 348.62
#2005-04-22| 351.57
#2005-04-25| 350.34
#2005-04-26| 352.12
#2005-04-27| 346.91
#2005-04-28| 345.67
#2005-04-29| 344.46
#2005-05-02| 345.43
#2005-05-03| 342.72
#2005-05-04| 350.45
#2005-05-05| 348.56
#2005-05-06| 347.60
#2005-05-09| 349.26
#2005-05-10| 344.11
#2005-05-11| 345.95
#2005-05-12| 343.98
#2005-05-13| 340.34
#2005-05-16| 339.72
#2005-05-17| 340.49
#2005-05-18| 343.66
#2005-05-19| 346.06
#2005-05-20| 341.47
#2005-05-23| 343.69
#2005-05-24| 342.90
#2005-05-25| 344.09
#2005-05-26| 343.49
#2005-05-27| 342.64
#2005-05-30| .
#2005-05-31| 337.83
#2005-06-01| 342.04
#2005-06-02| 342.14
#2005-06-03| 341.69
#2005-06-06| 341.04
#2005-06-07| 343.67
#2005-06-08| 344.63
#2005-06-09| 340.15
#2005-06-10| 339.70
#2005-06-13| 339.55
#2005-06-14| 338.79
#2005-06-15| 339.16
#2005-06-16| 340.24
#2005-06-17| 343.03
#2005-06-20| 339.25
#2005-06-21| 339.88
#2005-06-22| 336.88
#2005-06-23| 334.15
#2005-06-24| 330.75
#2005-06-27| 330.06
#2005-06-28| 329.64
#2005-06-29| 329.14
#2005-06-30| 328.48
#2005-07-01| 325.62
#2005-07-04| .
#2005-07-05| 321.06
#2005-07-06| 320.44
#2005-07-07| 319.86
#2005-07-08| 319.32
#2005-07-11| 325.88
#2005-07-12| 330.66
#2005-07-13| 329.83
#2005-07-14| 330.77
#2005-07-15| 326.94
#2005-07-18| 328.48
#2005-07-19| 329.82
#2005-07-20| 330.61
#2005-07-21| 333.65
#2005-07-22| 330.98
#2005-07-25| 329.37
#2005-07-26| 324.76
#2005-07-27| 327.83
#2005-07-28| 339.63
#2005-07-29| 339.38
#2005-08-01| 340.95
#2005-08-02| 350.16
#2005-08-03| 354.27
#2005-08-04| 357.21
#2005-08-05| 354.06
#2005-08-08| 355.86
#2005-08-09| 359.88
#2005-08-10| 361.99
#2005-08-11| 363.43
#2005-08-12| 362.25
#2005-08-15| 359.03
#2005-08-16| 355.55
#2005-08-17| 354.50
#2005-08-18| 350.14
#2005-08-19| 350.63
#2005-08-22| 353.18
#2005-08-23| 348.91
#2005-08-24| 349.05
#2005-08-25| 347.78
#2005-08-26| 348.20
#2005-08-29| 346.46
#2005-08-30| 343.73
#2005-08-31| 349.58
#2005-09-01| 360.05
#2005-09-02| 363.35
#2005-09-05| .
#2005-09-06| 361.33
#2005-09-07| 363.98
#2005-09-08| 362.57
#2005-09-09| 363.03
#2005-09-12| 360.20
#2005-09-13| 356.53
#2005-09-14| 357.63
#2005-09-15| 354.02
#2005-09-16| 355.70
#2005-09-19| 351.13
#2005-09-20| 350.30
#2005-09-21| 349.41
#2005-09-22| 344.41
#2005-09-23| 342.76
#2005-09-26| 345.12
#2005-09-27| 342.71
#2005-09-28| 345.23
#2005-09-29| 343.55
#2005-09-30| 351.27
#2005-10-03| 350.37
#2005-10-04| 353.53
#2005-10-05| 350.79
#2005-10-06| 355.47
#2005-10-07| 354.19
#2005-10-10| 355.06
#2005-10-11| 354.31
#2005-10-12| 350.55
#2005-10-13| 343.85
#2005-10-14| 349.79
#2005-10-17| 348.31
#2005-10-18| 344.28
#2005-10-19| 339.67
#2005-10-20| 341.08
#2005-10-21| 345.83
#2005-10-24| 346.84
#2005-10-25| 348.48
#2005-10-26| 350.02
#2005-10-27| 348.60
#2005-10-28| 347.17
#2005-10-31| 349.23
#2005-11-01| 350.22
#2005-11-02| 351.91
#2005-11-03| 351.01
#2005-11-04| 343.22
#2005-11-07| 343.67
#2005-11-08| 340.64
#2005-11-09| 341.10
#2005-11-10| 347.01
#2005-11-11| 347.92
#2005-11-14| 352.47
#2005-11-15| 350.36
#2005-11-16| 346.07
#2005-11-17| 348.35
#2005-11-18| 350.89
#2005-11-21| 353.87
#2005-11-22| 353.28
#2005-11-23| 353.15
#2005-11-24| .
#2005-11-25| 352.39
#2005-11-28| 352.68
#2005-11-29| 354.57
#2005-11-30| 353.07
#2005-12-01| 357.52
#2005-12-02| 362.23
#2005-12-05| 363.48
#2005-12-06| 364.55
#2005-12-07| 362.39
#2005-12-08| 365.23
#2005-12-09| 366.11
#2005-12-12| 371.33
#2005-12-13| 371.33
#2005-12-14| 375.67
#2005-12-15| 373.10
#2005-12-16| 376.79
#2005-12-19| 376.60
#2005-12-20| 377.73
#2005-12-21| 379.05
#2005-12-22| 378.91
#2005-12-23| 379.28
#2005-12-26| .
#2005-12-27| 383.66
#2005-12-28| 382.81
#2005-12-29| 385.05
#2005-12-30| 385.71
#2006-01-02| .
#2006-01-03| 395.06
#2006-01-04| 400.37
#2006-01-05| 399.05
#2006-01-06| 401.80
#2006-01-09| 399.04
#2006-01-10| 397.68
#2006-01-11| 403.83
#2006-01-12| 405.27
#2006-01-13| 401.63
#2006-01-16| .
#2006-01-17| 398.89
#2006-01-18| 399.05
#2006-01-19| 403.49
#2006-01-20| 402.64
#2006-01-23| 408.83
#2006-01-24| 408.38
#2006-01-25| 406.56
#2006-01-26| 403.73
#2006-01-27| 401.10
#2006-01-30| 396.88
#2006-01-31| 398.79
#2006-02-01| 407.59
#2006-02-02| 405.34
#2006-02-03| 399.15
#2006-02-06| 406.48
#2006-02-07| 400.83
#2006-02-08| 399.62
#2006-02-09| 412.96
#2006-02-10| 418.67
#2006-02-13| 415.44
#2006-02-14| 416.14
#2006-02-15| 414.16
#2006-02-16| 420.19
#2006-02-17| 427.56
#2006-02-20| .
#2006-02-21| 429.42
#2006-02-22| 430.25
#2006-02-23| 428.20
#2006-02-24| 427.08
#2006-02-27| 426.70
#2006-02-28| 424.66
#2006-03-01| 425.81
#2006-03-02| 428.42
#2006-03-03| 425.88
#2006-03-06| 429.34
#2006-03-07| 424.21
#2006-03-08| 421.15
#2006-03-09| 419.58
#2006-03-10| 420.21
#2006-03-13| 421.99
#2006-03-14| 427.03
#2006-03-15| 426.42
#2006-03-16| 429.63
#2006-03-17| 428.66
#2006-03-20| 430.06
#2006-03-21| 425.79
#2006-03-22| 427.32
#2006-03-23| 424.27
#2006-03-24| 430.98
#2006-03-27| 433.32
#2006-03-28| 437.74
#2006-03-29| 433.57
#2006-03-30| 437.49
#2006-03-31| 434.07
#2006-04-03| 441.00
#2006-04-04| 447.60
#2006-04-05| 448.24
#2006-04-06| 442.62
#2006-04-07| 439.95
#2006-04-10| 436.35
#2006-04-11| 438.54
#2006-04-12| 436.03
#2006-04-13| 434.12
#2006-04-14| .
#2006-04-17| 442.01
#2006-04-18| 443.56
#2006-04-19| 441.02
#2006-04-20| 436.00
#2006-04-21| 436.95
#2006-04-24| 439.92
#2006-04-25| 441.13
#2006-04-26| 443.96
#2006-04-27| 442.45
#2006-04-28| 445.21
#2006-05-01| 447.86
#2006-05-02| 445.44
#2006-05-03| 442.62
#2006-05-04| 450.11
#2006-05-05| 460.45
#2006-05-08| 457.91
#2006-05-09| 462.66
#2006-05-10| 472.90
#2006-05-11| 473.59
#2006-05-12| 469.46
#2006-05-15| 460.64
#2006-05-16| 457.75
#2006-05-17| 441.12
#2006-05-18| 436.82
#2006-05-19| 429.06
#2006-05-22| 416.96
#2006-05-23| 433.23
#2006-05-24| 426.45
#2006-05-25| 426.45
#2006-05-26| 435.58
#2006-05-29| .
#2006-05-30| 436.06
#2006-05-31| 436.75
#2006-06-01| 433.93
#2006-06-02| 436.96
#2006-06-05| 437.77
#2006-06-06| 421.01
#2006-06-07| 419.24
#2006-06-08| 403.25
#2006-06-09| 410.49
#2006-06-12| 404.52
#2006-06-13| 397.29
#2006-06-14| 400.73
#2006-06-15| 411.18
#2006-06-16| 408.72
#2006-06-19| 407.11
#2006-06-20| 406.23
#2006-06-21| 406.79
#2006-06-22| 407.26
#2006-06-23| 403.01
#2006-06-26| 397.73
#2006-06-27| 400.35
#2006-06-28| 402.05
#2006-06-29| 409.60
#2006-06-30| 421.94
#2006-07-03| 427.70
#2006-07-04| .
#2006-07-05| 418.90
#2006-07-06| 419.70
#2006-07-07| 424.12
#2006-07-10| 422.21
#2006-07-11| 423.58
#2006-07-12| 424.91
#2006-07-13| 420.13
#2006-07-14| 414.48
#2006-07-17| 408.29
#2006-07-18| 402.19
#2006-07-19| 414.92
#2006-07-20| 418.76
#2006-07-21| 415.90
#2006-07-24| 420.89
#2006-07-25| 419.87
#2006-07-26| 428.56
#2006-07-27| 438.20
#2006-07-28| 442.89
#2006-07-31| 445.26
#2006-08-01| 443.66
#2006-08-02| 442.30
#2006-08-03| 432.77
#2006-08-04| 436.43
#2006-08-07| 428.93
#2006-08-08| 429.14
#2006-08-09| 430.23
#2006-08-10| 423.66
#2006-08-11| 425.32
#2006-08-14| 428.12
#2006-08-15| 438.06
#2006-08-16| 442.58
#2006-08-17| 450.00
#2006-08-18| 445.80
#2006-08-21| 444.66
#2006-08-22| 440.18
#2006-08-23| 438.75
#2006-08-24| 437.82
#2006-08-25| 435.22
#2006-08-28| 436.62
#2006-08-29| 439.16
#2006-08-30| 443.10
#2006-08-31| 441.80
#2006-09-01| 442.51
#2006-09-04| .
#2006-09-05| 443.17
#2006-09-06| 439.78
#2006-09-07| 432.41
#2006-09-08| 434.87
#2006-09-11| 433.83
#2006-09-12| 439.14
#2006-09-13| 443.30
#2006-09-14| 444.31
#2006-09-15| 439.90
#2006-09-18| 442.31
#2006-09-19| 442.40
#2006-09-20| 443.92
#2006-09-21| 447.73
#2006-09-22| 454.45
#2006-09-25| 451.69
#2006-09-26| 458.85
#2006-09-27| 457.40
#2006-09-28| 455.71
#2006-09-29| 455.55
#2006-10-02| 461.86
#2006-10-03| 463.02
#2006-10-04| 464.52
#2006-10-05| 468.42
#2006-10-06| 465.27
#2006-10-09| 468.70
#2006-10-10| 464.59
#2006-10-11| 464.82
#2006-10-12| 466.92
#2006-10-13| 465.05
#2006-10-16| 465.84
#2006-10-17| 461.36
#2006-10-18| 462.34
#2006-10-19| 470.76
#2006-10-20| 471.48
#2006-10-23| 468.91
#2006-10-24| 473.81
#2006-10-25| 480.75
#2006-10-26| 479.88
#2006-10-27| 482.23
#2006-10-30| 483.69
#2006-10-31| 484.29
#2006-11-01| 484.04
#2006-11-02| 483.68
#2006-11-03| 481.47
#2006-11-06| 488.76
#2006-11-07| 495.68
#2006-11-08| 494.96
#2006-11-09| 498.46
#2006-11-10| 505.66
#2006-11-13| 507.69
#2006-11-14| 510.43
#2006-11-15| 513.97
#2006-11-16| 511.77
#2006-11-17| 506.33
#2006-11-20| 506.83
#2006-11-21| 505.44
#2006-11-22| 519.36
#2006-11-23| .
#2006-11-24| 523.84
#2006-11-27| 518.86
#2006-11-28| 508.34
#2006-11-29| 521.05
#2006-11-30| 522.39
#2006-12-01| 526.14
#2006-12-04| 527.57
#2006-12-05| 530.66
#2006-12-06| 533.66
#2006-12-07| 539.40
#2006-12-08| 540.06
#2006-12-11| 543.20
#2006-12-12| 548.14
#2006-12-13| 549.96
#2006-12-14| 547.85
#2006-12-15| 553.99
#2006-12-18| 554.18
#2006-12-19| 555.17
#2006-12-20| 561.24
#2006-12-21| 552.16
#2006-12-22| 545.83
#2006-12-25| .
#2006-12-26| 545.02
#2006-12-27| 548.15
#2006-12-28| 548.76
#2006-12-29| 548.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 554.29
#2007-01-04| 550.09
#2007-01-05| 543.85
#2007-01-08| 544.35
#2007-01-09| 547.44
#2007-01-10| 539.05
#2007-01-11| 545.46
#2007-01-12| 555.49
#2007-01-15| .
#2007-01-16| 559.03
#2007-01-17| 557.94
#2007-01-18| 557.15
#2007-01-19| 564.68
#2007-01-22| 556.48
#2007-01-23| 563.43
#2007-01-24| 561.38
#2007-01-25| 561.55
#2007-01-26| 549.41
#2007-01-29| 548.96
#2007-01-30| 551.12
#2007-01-31| 558.24
#2007-02-01| 565.25
#2007-02-02| 564.41
#2007-02-05| 562.45
#2007-02-06| 559.39
#2007-02-07| 568.50
#2007-02-08| 548.27
#2007-02-09| 549.12
#2007-02-12| 545.50
#2007-02-13| 543.24
#2007-02-14| 543.68
#2007-02-15| 547.63
#2007-02-16| 552.21
#2007-02-19| .
#2007-02-20| 552.16
#2007-02-21| 547.61
#2007-02-22| 557.02
#2007-02-23| 559.03
#2007-02-26| 560.75
#2007-02-27| 542.35
#2007-02-28| 535.36
#2007-03-01| 534.31
#2007-03-02| 540.06
#2007-03-05| 530.34
#2007-03-06| 536.82
#2007-03-07| 546.26
#2007-03-08| 547.73
#2007-03-09| 543.09
#2007-03-12| 551.69
#2007-03-13| 550.93
#2007-03-14| 535.14
#2007-03-15| 551.12
#2007-03-16| 547.21
#2007-03-19| 554.01
#2007-03-20| 553.62
#2007-03-21| 559.00
#2007-03-22| 568.59
#2007-03-23| 562.88
#2007-03-26| 563.97
#2007-03-27| 566.93
#2007-03-28| 562.46
#2007-03-29| 566.76
#2007-03-30| 574.30
#2007-04-02| 576.53
#2007-04-03| 584.76
#2007-04-04| 587.61
#2007-04-05| 598.10
#2007-04-06| .
#2007-04-09| 592.56
#2007-04-10| 598.25
#2007-04-11| 596.22
#2007-04-12| 594.89
#2007-04-13| 599.52
#2007-04-16| 606.00
#2007-04-17| 606.13
#2007-04-18| 605.50
#2007-04-19| 603.63
#2007-04-20| 606.39
#2007-04-23| 600.36
#2007-04-24| 604.82
#2007-04-25| 610.80
#2007-04-26| 605.58
#2007-04-27| 599.48
#2007-04-30| 599.07
#2007-05-01| 595.33
#2007-05-02| 581.57
#2007-05-03| 571.71
#2007-05-04| 572.62
#2007-05-07| 578.92
#2007-05-08| 573.54
#2007-05-09| 575.19
#2007-05-10| 578.52
#2007-05-11| 582.39
#2007-05-14| 576.67
#2007-05-15| 582.48
#2007-05-16| 578.01
#2007-05-17| 574.24
#2007-05-18| 579.38
#2007-05-21| 580.16
#2007-05-22| 585.55
#2007-05-23| 590.40
#2007-05-24| 584.19
#2007-05-25| 581.85
#2007-05-28| .
#2007-05-29| 581.31
#2007-05-30| 575.30
#2007-05-31| 585.34
#2007-06-01| 585.51
#2007-06-04| 585.83
#2007-06-05| 583.95
#2007-06-06| 575.63
#2007-06-07| 563.53
#2007-06-08| 560.86
#2007-06-11| 566.33
#2007-06-12| 561.22
#2007-06-13| 561.11
#2007-06-14| 575.24
#2007-06-15| 583.40
#2007-06-18| 590.36
#2007-06-19| 593.75
#2007-06-20| 592.62
#2007-06-21| 582.87
#2007-06-22| 583.92
#2007-06-25| 584.44
#2007-06-26| 580.11
#2007-06-27| 573.44
#2007-06-28| 581.62
#2007-06-29| 592.20
#2007-07-02| 598.25
#2007-07-03| 596.67
#2007-07-04| .
#2007-07-05| 599.07
#2007-07-06| 601.83
#2007-07-09| 608.40
#2007-07-10| 605.83
#2007-07-11| 606.79
#2007-07-12| 602.73
#2007-07-13| 604.22
#2007-07-16| 606.39
#2007-07-17| 606.46
#2007-07-18| 600.29
#2007-07-19| 602.41
#2007-07-20| 601.94
#2007-07-23| 600.10
#2007-07-24| 595.95
#2007-07-25| 580.82
#2007-07-26| 562.23
#2007-07-27| 568.88
#2007-07-30| 575.42
#2007-07-31| 582.70
#2007-08-01| 583.87
#2007-08-02| 571.15
#2007-08-03| 566.81
#2007-08-06| 569.73
#2007-08-07| 567.91
#2007-08-08| 579.10
#2007-08-09| 567.59
#2007-08-10| 562.88
#2007-08-13| 560.05
#2007-08-14| 555.44
#2007-08-15| 549.98
#2007-08-16| 527.77
#2007-08-17| 536.83
#2007-08-20| 535.56
#2007-08-21| 540.87
#2007-08-22| 549.69
#2007-08-23| 554.89
#2007-08-24| 563.15
#2007-08-27| 563.23
#2007-08-28| 558.02
#2007-08-29| 559.07
#2007-08-30| 564.71
#2007-08-31| 569.47
#2007-09-03| .
#2007-09-04| 572.95
#2007-09-05| 572.28
#2007-09-06| 578.64
#2007-09-07| 574.04
#2007-09-10| 577.47
#2007-09-11| 587.78
#2007-09-12| 586.94
#2007-09-13| 590.02
#2007-09-14| 589.97
#2007-09-17| 592.07
#2007-09-18| 591.22
#2007-09-19| 618.68
#2007-09-20| 621.36
#2007-09-21| 629.98
#2007-09-24| 628.12
#2007-09-25| 619.43
#2007-09-26| 621.06
#2007-09-27| 612.14
#2007-09-28| 620.67
#2007-10-01| 623.09
#2007-10-02| 616.08
#2007-10-03| 617.91
#2007-10-04| 619.55
#2007-10-05| 623.84
#2007-10-08| 627.16
#2007-10-09| 647.06
#2007-10-10| 650.30
#2007-10-11| 656.76
#2007-10-12| 650.63
#2007-10-15| 650.33
#2007-10-16| 641.45
#2007-10-17| 643.85
#2007-10-18| 668.91
#2007-10-19| 658.08
#2007-10-22| 644.35
#2007-10-23| 655.99
#2007-10-24| 653.58
#2007-10-25| 662.26
#2007-10-26| 671.48
#2007-10-29| 679.33
#2007-10-30| 674.47
#2007-10-31| 677.07
#2007-11-01| 673.24
#2007-11-02| 672.16
#2007-11-05| 666.58
#2007-11-06| 678.87
#2007-11-07| 679.75
#2007-11-08| 690.53
#2007-11-09| 676.57
#2007-11-12| 664.95
#2007-11-13| 657.13
#2007-11-14| 673.52
#2007-11-15| 663.27
#2007-11-16| 652.35
#2007-11-19| 633.63
#2007-11-20| 647.10
#2007-11-21| 629.05
#2007-11-22| .
#2007-11-23| 638.33
#2007-11-26| 634.56
#2007-11-27| 641.31
#2007-11-28| 651.71
#2007-11-29| 658.03
#2007-11-30| 666.26
#2007-12-03| 660.81
#2007-12-04| 671.25
#2007-12-05| 676.94
#2007-12-06| 674.93
#2007-12-07| 680.44
#2007-12-10| 685.89
#2007-12-11| 674.35
#2007-12-12| 674.78
#2007-12-13| 662.85
#2007-12-14| 658.52
#2007-12-17| 647.88
#2007-12-18| 643.25
#2007-12-19| 647.84
#2007-12-20| 648.80
#2007-12-21| 669.86
#2007-12-24| 668.96
#2007-12-25| .
#2007-12-26| 673.35
#2007-12-27| 683.46
#2007-12-28| 687.54
#2007-12-31| 685.62
#2008-01-01| .
#2008-01-02| 694.33
#2008-01-03| 712.09
#2008-01-04| 707.22
#2008-01-07| 703.24
#2008-01-08| 717.13
#2008-01-09| 726.20
#2008-01-10| 709.12
#2008-01-11| 698.60
#2008-01-14| 717.29
#2008-01-15| 698.50
#2008-01-16| 664.51
#2008-01-17| 649.24
#2008-01-18| 637.53
#2008-01-21| .
#2008-01-22| 631.37
#2008-01-23| 621.74
#2008-01-24| 656.54
#2008-01-25| 662.40
#2008-01-28| 651.52
#2008-01-29| 675.23
#2008-01-30| 678.50
#2008-01-31| 692.84
#2008-02-01| 684.92
#2008-02-04| 682.46
#2008-02-05| 664.49
#2008-02-06| 676.82
#2008-02-07| 652.82
#2008-02-08| 669.59
#2008-02-11| 683.42
#2008-02-12| 708.95
#2008-02-13| 695.53
#2008-02-14| 713.38
#2008-02-15| 695.68
#2008-02-18| .
#2008-02-19| 714.91
#2008-02-20| 703.88
#2008-02-21| 709.59
#2008-02-22| 706.67
#2008-02-25| 719.17
#2008-02-26| 733.42
#2008-02-27| 745.42
#2008-02-28| 739.87
#2008-02-29| 745.53
#2008-03-03| 735.39
#2008-03-04| 737.67
#2008-03-05| 750.75
#2008-03-06| 765.60
#2008-03-07| 743.82
#2008-03-10| 727.55
#2008-03-11| 726.31
#2008-03-12| 739.78
#2008-03-13| 741.03
#2008-03-14| 742.41
#2008-03-17| 727.31
#2008-03-18| 734.79
#2008-03-19| 723.16
#2008-03-20| 692.95
#2008-03-21| .
#2008-03-24| 684.79
#2008-03-25| 737.36
#2008-03-26| 734.49
#2008-03-27| 744.55
#2008-03-28| 735.32
#2008-03-31| 757.20
#2008-04-01| 741.28
#2008-04-02| 732.76
#2008-04-03| 765.50
#2008-04-04| 785.90
#2008-04-07| 784.50
#2008-04-08| 780.20
#2008-04-09| 768.69
#2008-04-10| 774.52
#2008-04-11| 780.09
#2008-04-14| 782.42
#2008-04-15| 785.46
#2008-04-16| 808.24
#2008-04-17| 804.96
#2008-04-18| 809.29
#2008-04-21| 818.84
#2008-04-22| 822.79
#2008-04-23| 809.66
#2008-04-24| 793.98
#2008-04-25| 789.15
#2008-04-28| 798.24
#2008-04-29| 769.60
#2008-04-30| 781.07
#2008-05-01| 776.16
#2008-05-02| 764.24
#2008-05-05| 770.51
#2008-05-06| 775.43
#2008-05-07| 768.87
#2008-05-08| 783.50
#2008-05-09| 777.25
#2008-05-12| 776.14
#2008-05-13| 786.35
#2008-05-14| 794.68
#2008-05-15| 793.67
#2008-05-16| 793.32
#2008-05-19| 795.99
#2008-05-20| 790.92
#2008-05-21| 800.13
#2008-05-22| 802.22
#2008-05-23| 796.81
#2008-05-26| .
#2008-05-27| 775.04
#2008-05-28| 786.14
#2008-05-29| 789.95
#2008-05-30| 789.06
#2008-06-02| 795.10
#2008-06-03| 811.82
#2008-06-04| 814.76
#2008-06-05| 829.18
#2008-06-06| 827.81
#2008-06-09| 829.83
#2008-06-10| 798.02
#2008-06-11| 790.92
#2008-06-12| 791.59
#2008-06-13| 785.77
#2008-06-16| 806.38
#2008-06-17| 824.88
#2008-06-18| 830.85
#2008-06-19| 820.93
#2008-06-20| 814.02
#2008-06-23| 797.34
#2008-06-24| 805.90
#2008-06-25| 789.31
#2008-06-26| 794.76
#2008-06-27| 800.04
#2008-06-30| 815.46
#2008-07-01| 801.15
#2008-07-02| 778.58
#2008-07-03| 739.61
#2008-07-04| .
#2008-07-07| 750.90
#2008-07-08| 730.44
#2008-07-09| 742.37
#2008-07-10| 734.93
#2008-07-11| 736.98
#2008-07-14| 749.04
#2008-07-15| 737.57
#2008-07-16| 700.36
#2008-07-17| 713.01
#2008-07-18| 692.45
#2008-07-21| 722.52
#2008-07-22| 721.17
#2008-07-23| 705.58
#2008-07-24| 695.73
#2008-07-25| 713.06
#2008-07-28| 736.19
#2008-07-29| 727.33
#2008-07-30| 728.58
#2008-07-31| 736.24
#2008-08-01| 735.81
#2008-08-04| 724.70
#2008-08-05| 692.20
#2008-08-06| 702.30
#2008-08-07| 703.77
#2008-08-08| 689.25
#2008-08-11| 688.02
#2008-08-12| 669.54
#2008-08-13| 671.51
#2008-08-14| 675.88
#2008-08-15| 660.01
#2008-08-18| 664.29
#2008-08-19| 650.43
#2008-08-20| 657.62
#2008-08-21| 669.16
#2008-08-22| 664.63
#2008-08-25| 662.15
#2008-08-26| 660.82
#2008-08-27| 671.90
#2008-08-28| 679.92
#2008-08-29| 687.76
#2008-09-01| .
#2008-09-02| 667.89
#2008-09-03| 666.27
#2008-09-04| 644.00
#2008-09-05| 623.88
#2008-09-08| 633.83
#2008-09-09| 596.71
#2008-09-10| 595.14
#2008-09-11| 592.07
#2008-09-12| 619.70
#2008-09-15| 614.81
#2008-09-16| 610.95
#2008-09-17| 596.63
#2008-09-18| 610.36
#2008-09-19| 635.65
#2008-09-22| 654.36
#2008-09-23| 655.64
#2008-09-24| 640.92
#2008-09-25| 643.66
#2008-09-26| 623.25
#2008-09-29| 581.53
#2008-09-30| 573.13
#2008-10-01| 553.52
#2008-10-02| 507.04
#2008-10-03| 509.93
#2008-10-06| 477.15
#2008-10-07| 488.62
#2008-10-08| 472.64
#2008-10-09| 464.91
#2008-10-10| 443.32
#2008-10-13| 477.24
#2008-10-14| 489.28
#2008-10-15| 452.42
#2008-10-16| 415.08
#2008-10-17| 410.36
#2008-10-20| 419.43
#2008-10-21| 435.55
#2008-10-22| 406.42
#2008-10-23| 408.64
#2008-10-24| 409.06
#2008-10-27| 394.88
#2008-10-28| 408.29
#2008-10-29| 460.22
#2008-10-30| 457.74
#2008-10-31| 474.89
#2008-11-03| 480.43
#2008-11-04| 503.79
#2008-11-05| 495.12
#2008-11-06| 461.71
#2008-11-07| 461.96
#2008-11-10| 490.44
#2008-11-11| 472.03
#2008-11-12| 450.66
#2008-11-13| 451.20
#2008-11-14| 456.95
#2008-11-17| 444.09
#2008-11-18| 439.98
#2008-11-19| 414.94
#2008-11-20| 397.05
#2008-11-21| 391.63
#2008-11-24| 421.17
#2008-11-25| 433.08
#2008-11-26| 449.22
#2008-11-27| .
#2008-11-28| 459.62
#2008-12-01| 423.07
#2008-12-02| 433.22
#2008-12-03| 430.06
#2008-12-04| 435.89
#2008-12-05| 413.23
#2008-12-08| 446.70
#2008-12-09| 451.29
#2008-12-10| 448.33
#2008-12-11| 456.14
#2008-12-12| 461.33
#2008-12-15| 464.68
#2008-12-16| 477.04
#2008-12-17| 514.45
#2008-12-18| 521.90
#2008-12-19| 487.43
#2008-12-22| 472.89
#2008-12-23| 473.36
#2008-12-24| 478.03
#2008-12-25| .
#2008-12-26| 480.04
#2008-12-29| 497.09
#2008-12-30| 500.94
#2008-12-31| 495.27
#2009-01-01| .
#2009-01-02| 492.19
#2009-01-05| 504.66
#2009-01-06| 503.22
#2009-01-07| 524.67
#2009-01-08| 541.01
#2009-01-09| 521.45
#2009-01-12| 515.01
#2009-01-13| 508.88
#2009-01-14| 505.21
#2009-01-15| 488.83
#2009-01-16| 493.98
#2009-01-19| .
#2009-01-20| 477.02
#2009-01-21| 481.00
#2009-01-22| 484.56
#2009-01-23| 470.21
#2009-01-26| 495.66
#2009-01-27| 490.08
#2009-01-28| 513.58
#2009-01-29| 500.29
#2009-01-30| 484.32
#2009-02-02| 471.51
#2009-02-03| 475.45
#2009-02-04| 487.51
#2009-02-05| 485.48
#2009-02-06| 513.55
#2009-02-09| 521.63
#2009-02-10| 510.37
#2009-02-11| 514.87
#2009-02-12| 499.41
#2009-02-13| 514.00
#2009-02-16| .
#2009-02-17| 483.89
#2009-02-18| 479.43
#2009-02-19| 486.36
#2009-02-20| 474.75
#2009-02-23| 478.13
#2009-02-24| 472.77
#2009-02-25| 487.16
#2009-02-26| 498.26
#2009-02-27| 503.71
#2009-03-02| 470.36
#2009-03-03| 473.46
#2009-03-04| 497.91
#2009-03-05| 487.46
#2009-03-06| 484.07
#2009-03-09| 482.96
#2009-03-10| 502.51
#2009-03-11| 504.86
#2009-03-12| 470.17
#2009-03-13| 445.73
#2009-03-16| 463.62
#2009-03-17| 461.86
#2009-03-18| 466.51
#2009-03-19| 493.64
#2009-03-20| 496.47
#2009-03-23| 497.11
#2009-03-24| 499.73
#2009-03-25| 493.21
#2009-03-26| 497.07
#2009-03-27| 480.95
#2009-03-30| 462.27
#2009-03-31| 472.32
#2009-04-01| 477.52
#2009-04-02| 490.00
#2009-04-03| 469.45
#2009-04-06| 460.84
#2009-04-07| 449.67
#2009-04-08| 466.27
#2009-04-09| 475.72
#2009-04-10| .
#2009-04-13| 481.38
#2009-04-14| 470.49
#2009-04-15| 491.80
#2009-04-16| 499.06
#2009-04-17| 500.26
#2009-04-20| 487.68
#2009-04-21| 495.33
#2009-04-22| 504.64
#2009-04-23| 504.71
#2009-04-24| 514.18
#2009-04-27| 518.14
#2009-04-28| 508.08
#2009-04-29| 520.70
#2009-04-30| 530.30
#2009-05-01| 531.18
#2009-05-04| 534.95
#2009-05-05| 536.26
#2009-05-06| 531.57
#2009-05-07| 527.86
#2009-05-08| 536.96
#2009-05-11| 552.03
#2009-05-12| 556.11
#2009-05-13| 552.57
#2009-05-14| 553.17
#2009-05-15| 573.42
#2009-05-18| 576.28
#2009-05-19| 593.44
#2009-05-20| 595.25
#2009-05-21| 592.56
#2009-05-22| 599.60
#2009-05-25| .
#2009-05-26| 602.32
#2009-05-27| 579.69
#2009-05-28| 584.14
#2009-05-29| 591.35
#2009-06-01| 588.40
#2009-06-02| 612.30
#2009-06-03| 603.87
#2009-06-04| 603.17
#2009-06-05| 611.09
#2009-06-08| 601.56
#2009-06-09| 598.75
#2009-06-10| 612.40
#2009-06-11| 616.03
#2009-06-12| 610.97
#2009-06-15| 588.81
#2009-06-16| 585.59
#2009-06-17| 565.61
#2009-06-18| 573.73
#2009-06-19| 580.83
#2009-06-22| 554.89
#2009-06-23| 560.10
#2009-06-24| 572.04
#2009-06-25| 552.66
#2009-06-26| 564.98
#2009-06-29| 574.10
#2009-06-30| 569.54
#2009-07-01| 576.82
#2009-07-02| 564.46
#2009-07-03| .
#2009-07-06| 547.23
#2009-07-07| 554.82
#2009-07-08| 549.59
#2009-07-09| 555.71
#2009-07-10| 549.40
#2009-07-13| 555.29
#2009-07-14| 557.78
#2009-07-15| 569.11
#2009-07-16| 581.12
#2009-07-17| 579.91
#2009-07-20| 583.04
#2009-07-21| 588.07
#2009-07-22| 587.97
#2009-07-23| 590.38
#2009-07-24| 557.18
#2009-07-27| 563.91
#2009-07-28| 554.81
#2009-07-29| 555.39
#2009-07-30| 565.47
#2009-07-31| 579.61
#2009-08-03| 595.83
#2009-08-04| 585.28
#2009-08-05| 581.94
#2009-08-06| 585.98
#2009-08-07| 580.93
#2009-08-10| 577.52
#2009-08-11| 572.18
#2009-08-12| 583.10
#2009-08-13| 592.76
#2009-08-14| 582.80
#2009-08-17| 574.00
#2009-08-18| 577.69
#2009-08-19| 588.31
#2009-08-20| 595.92
#2009-08-21| 603.58
#2009-08-24| 601.77
#2009-08-25| 607.12
#2009-08-26| 596.89
#2009-08-27| 593.84
#2009-08-28| 617.51
#2009-08-31| 606.80
#2009-09-01| 599.15
#2009-09-02| 594.26
#2009-09-03| 597.69
#2009-09-04| 592.75
#2009-09-07| .
#2009-09-08| 621.73
#2009-09-09| 627.38
#2009-09-10| 613.61
#2009-09-11| 626.80
#2009-09-14| 623.36
#2009-09-15| 618.99
#2009-09-16| 641.35
#2009-09-17| 650.05
#2009-09-18| 643.21
#2009-09-21| 628.64
#2009-09-22| 629.43
#2009-09-23| 621.21
#2009-09-24| 599.51
#2009-09-25| 593.15
#2009-09-28| 597.85
#2009-09-29| 594.88
#2009-09-30| 599.55
#2009-10-01| 579.88
#2009-10-02| 569.29
#2009-10-05| 583.59
#2009-10-06| 603.35
#2009-10-07| 606.28
#2009-10-08| 628.03
#2009-10-09| 623.11
#2009-10-12| 624.31
#2009-10-13| 620.40
#2009-10-14| 638.83
#2009-10-15| 645.78
#2009-10-16| 645.16
#2009-10-19| 651.15
#2009-10-20| 648.08
#2009-10-21| 652.84
#2009-10-22| 644.32
#2009-10-23| 646.50
#2009-10-26| 634.53
#2009-10-27| 625.59
#2009-10-28| 618.38
#2009-10-29| 629.12
#2009-10-30| 614.96
#2009-11-02| 619.50
#2009-11-03| 615.34
#2009-11-04| 634.66
#2009-11-05| 647.75
#2009-11-06| 653.01
#2009-11-09| 672.08
#2009-11-10| 659.99
#2009-11-11| 663.96
#2009-11-12| 659.50
#2009-11-13| 658.21
#2009-11-16| 667.25
#2009-11-17| 657.68
#2009-11-18| 675.85
#2009-11-19| 664.71
#2009-11-20| 665.75
#2009-11-23| 682.74
#2009-11-24| 678.71
#2009-11-25| 686.88
#2009-11-26| .
#2009-11-27| 680.22
#2009-11-30| 675.81
#2009-12-01| 696.48
#2009-12-02| 719.77
#2009-12-03| 714.75
#2009-12-04| 714.63
#2009-12-07| 714.43
#2009-12-08| 702.27
#2009-12-09| 705.45
#2009-12-10| 700.88
#2009-12-11| 713.62
#2009-12-14| 710.92
#2009-12-15| 705.78
#2009-12-16| 710.48
#2009-12-17| 696.06
#2009-12-18| 699.15
#2009-12-21| 702.41
#2009-12-22| 701.54
#2009-12-23| 706.59
#2009-12-24| 707.03
#2009-12-25| .
#2009-12-28| 714.33
#2009-12-29| 716.02
#2009-12-30| 706.79
#2009-12-31| 711.74
#2010-01-01| .
#2010-01-04| 716.25
#2010-01-05| 709.44
#2010-01-06| 711.21
#2010-01-07| 717.93
#2010-01-08| 719.41
#2010-01-11| 725.85
#2010-01-12| 720.17
#2010-01-13| 715.25
#2010-01-14| 716.87
#2010-01-15| 707.06
#2010-01-18| .
#2010-01-19| 701.90
#2010-01-20| 692.33
#2010-01-21| 678.35
#2010-01-22| 679.63
#2010-01-25| 675.84
#2010-01-26| 672.25
#2010-01-27| 669.56
#2010-01-28| 663.59
#2010-01-29| 674.72
#2010-02-01| 674.41
#2010-02-02| 677.83
#2010-02-03| 687.11
#2010-02-04| 665.79
#2010-02-05| 655.90
#2010-02-08| 668.44
#2010-02-09| 668.16
#2010-02-10| 659.14
#2010-02-11| 658.99
#2010-02-12| 665.59
#2010-02-15| .
#2010-02-16| 670.41
#2010-02-17| 674.59
#2010-02-18| 675.57
#2010-02-19| 671.75
#2010-02-22| 675.80
#2010-02-23| 673.46
#2010-02-24| 673.30
#2010-02-25| 665.20
#2010-02-26| 671.83
#2010-03-01| 676.28
#2010-03-02| 693.57
#2010-03-03| 709.38
#2010-03-04| 699.92
#2010-03-05| 719.39
#2010-03-08| 721.59
#2010-03-09| 711.31
#2010-03-10| 717.11
#2010-03-11| 712.95
#2010-03-12| 719.98
#2010-03-15| 719.26
#2010-03-16| 727.12
#2010-03-17| 725.80
#2010-03-18| 715.75
#2010-03-19| 720.98
#2010-03-22| 726.54
#2010-03-23| 729.77
#2010-03-24| 717.86
#2010-03-25| 717.02
#2010-03-26| 714.93
#2010-03-29| 718.96
#2010-03-30| 716.62
#2010-03-31| 727.63
#2010-04-01| 735.70
#2010-04-02| .
#2010-04-05| 726.16
#2010-04-06| 720.71
#2010-04-07| 703.14
#2010-04-08| 705.38
#2010-04-09| 718.25
#2010-04-12| 719.79
#2010-04-13| 712.21
#2010-04-14| 715.24
#2010-04-15| 727.75
#2010-04-16| 721.09
#2010-04-19| 707.22
#2010-04-20| 706.29
#2010-04-21| 701.78
#2010-04-22| 684.32
#2010-04-23| 697.19
#2010-04-26| 689.91
#2010-04-27| 683.97
#2010-04-28| 671.76
#2010-04-29| 690.21
#2010-04-30| 697.08
#2010-05-03| 692.40
#2010-05-04| 667.28
#2010-05-05| 652.52
#2010-05-06| 655.44
#2010-05-07| 634.71
#2010-05-10| 670.58
#2010-05-11| 665.94
#2010-05-12| 671.16
#2010-05-13| 667.06
#2010-05-14| 646.28
#2010-05-17| 644.95
#2010-05-18| 650.04
#2010-05-19| 625.61
#2010-05-20| 610.04
#2010-05-21| 614.28
#2010-05-24| 609.13
#2010-05-25| 592.08
#2010-05-26| 603.85
#2010-05-27| 613.57
#2010-05-28| 608.38
#2010-05-31| .
#2010-06-01| 612.36
#2010-06-02| 611.02
#2010-06-03| 620.13
#2010-06-04| 612.27
#2010-06-07| 610.22
#2010-06-08| 611.49
#2010-06-09| 624.03
#2010-06-10| 635.16
#2010-06-11| 624.80
#2010-06-14| 642.87
#2010-06-15| 644.65
#2010-06-16| 652.91
#2010-06-17| 653.65
#2010-06-18| 657.35
#2010-06-21| 668.04
#2010-06-22| 664.74
#2010-06-23| 659.53
#2010-06-24| 659.82
#2010-06-25| 659.44
#2010-06-28| 671.75
#2010-06-29| 641.85
#2010-06-30| 644.91
#2010-07-01| 635.85
#2010-07-02| 625.39
#2010-07-05| .
#2010-07-06| 629.33
#2010-07-07| 623.67
#2010-07-08| 628.96
#2010-07-09| 638.18
#2010-07-12| 636.40
#2010-07-13| 657.04
#2010-07-14| 656.39
#2010-07-15| 662.87
#2010-07-16| 653.15
#2010-07-19| 643.73
#2010-07-20| 642.46
#2010-07-21| 650.74
#2010-07-22| 637.92
#2010-07-23| 631.87
#2010-07-26| 637.20
#2010-07-27| 636.00
#2010-07-28| 629.89
#2010-07-29| 646.63
#2010-07-30| 638.23
#2010-08-02| 662.60
#2010-08-03| 663.20
#2010-08-04| 656.13
#2010-08-05| 668.94
#2010-08-06| 684.34
#2010-08-09| 681.23
#2010-08-10| 668.86
#2010-08-11| 656.84
#2010-08-12| 663.46
#2010-08-13| 660.26
#2010-08-16| 666.54
#2010-08-17| 682.90
#2010-08-18| 684.68
#2010-08-19| 677.76
#2010-08-20| 663.71
#2010-08-23| 662.76
#2010-08-24| 654.38
#2010-08-25| 639.35
#2010-08-26| 649.49
#2010-08-27| 652.81
#2010-08-30| 656.18
#2010-08-31| 663.06
#2010-09-01| 676.04
#2010-09-02| 682.00
#2010-09-03| 681.34
#2010-09-06| .
#2010-09-07| 694.07
#2010-09-08| 699.03
#2010-09-09| 696.93
#2010-09-10| 695.48
#2010-09-13| 709.87
#2010-09-14| 715.54
#2010-09-15| 710.48
#2010-09-16| 709.67
#2010-09-17| 703.31
#2010-09-20| 719.91
#2010-09-21| 709.69
#2010-09-22| 722.55
#2010-09-23| 723.04
#2010-09-24| 732.18
#2010-09-27| 733.27
#2010-09-28| 737.25
#2010-09-29| 727.91
#2010-09-30| 719.46
#2010-10-01| 720.42
#2010-10-04| 713.66
#2010-10-05| 729.14
#2010-10-06| 738.54
#2010-10-07| 731.25
#2010-10-08| 755.35
#2010-10-11| 760.26
#2010-10-12| 773.59
#2010-10-13| 777.05
#2010-10-14| 799.21
#2010-10-15| 791.74
#2010-10-18| 799.58
#2010-10-19| 778.92
#2010-10-20| 792.88
#2010-10-21| 798.91
#2010-10-22| 791.54
#2010-10-25| 804.58
#2010-10-26| 791.63
#2010-10-27| 774.22
#2010-10-28| 781.78
#2010-10-29| 771.92
#2010-11-01| 769.32
#2010-11-02| 790.20
#2010-11-03| 786.64
#2010-11-04| 813.42
#2010-11-05| 818.31
#2010-11-08| 814.87
#2010-11-09| 823.09
#2010-11-10| 809.05
#2010-11-11| 809.86
#2010-11-12| 795.24
#2010-11-15| 795.58
#2010-11-16| 774.31
#2010-11-17| 773.56
#2010-11-18| 782.32
#2010-11-19| 790.98
#2010-11-22| 790.90
#2010-11-23| 780.38
#2010-11-24| 791.92
#2010-11-25| .
#2010-11-26| 787.37
#2010-11-29| 778.52
#2010-11-30| 776.69
#2010-12-01| 778.92
#2010-12-02| 788.13
#2010-12-03| 806.71
#2010-12-06| 809.91
#2010-12-07| 822.72
#2010-12-08| 813.26
#2010-12-09| 809.03
#2010-12-10| 804.98
#2010-12-13| 811.57
#2010-12-14| 812.73
#2010-12-15| 816.58
#2010-12-16| 801.62
#2010-12-17| 799.07
#2010-12-20| 801.47
#2010-12-21| 814.43
#2010-12-22| 815.01
#2010-12-23| 817.46
#2010-12-24| .
#2010-12-27| 812.90
#2010-12-28| 820.55
#2010-12-29| 826.05
#2010-12-30| 825.81
#2010-12-31| 829.98
#2011-01-03| 832.65
#2011-01-04| 837.45
#2011-01-05| 830.04
#2011-01-06| 833.04
#2011-01-07| 834.06
#2011-01-10| 830.75
#2011-01-11| 838.03
#2011-01-12| 845.32
#2011-01-13| 854.32
#2011-01-14| 847.62
#2011-01-17| .
#2011-01-18| 849.35
#2011-01-19| 839.84
#2011-01-20| 813.87
#2011-01-21| 825.91
#2011-01-24| 838.48
#2011-01-25| 857.83
#2011-01-26| 869.89
#2011-01-27| 858.89
#2011-01-28| 853.49
#2011-01-31| 858.32
#2011-02-01| 874.82
#2011-02-02| 878.52
#2011-02-03| 863.05
#2011-02-04| 858.06
#2011-02-07| 858.98
#2011-02-08| 849.17
#2011-02-09| 869.80
#2011-02-10| 861.36
#2011-02-11| 860.47
#2011-02-14| 865.12
#2011-02-15| 871.49
#2011-02-16| 849.53
#2011-02-17| 859.95
#2011-02-18| 864.15
#2011-02-21| .
#2011-02-22| 857.44
#2011-02-23| 848.46
#2011-02-24| 857.50
#2011-02-25| 859.76
#2011-02-28| 877.11
#2011-03-01| 873.39
#2011-03-02| 876.14
#2011-03-03| 873.80
#2011-03-04| 878.05
#2011-03-07| 877.71
#2011-03-08| 870.36
#2011-03-09| 867.02
#2011-03-10| 850.00
#2011-03-11| 843.67
#2011-03-14| 836.22
#2011-03-15| 813.97
#2011-03-16| 829.96
#2011-03-17| 845.64
#2011-03-18| 851.24
#2011-03-21| 860.86
#2011-03-22| 859.95
#2011-03-23| 858.12
#2011-03-24| 871.86
#2011-03-25| 870.37
#2011-03-28| 859.12
#2011-03-29| 865.75
#2011-03-30| 863.03
#2011-03-31| 873.85
#2011-04-01| 875.84
#2011-04-04| 887.79
#2011-04-05| 883.80
#2011-04-06| 885.75
#2011-04-07| 883.25
#2011-04-08| 894.57
#2011-04-11| 898.72
#2011-04-12| 900.40
#2011-04-13| 908.75
#2011-04-14| 904.28
#2011-04-15| 906.71
#2011-04-18| 886.99
#2011-04-19| 895.29
#2011-04-20| 924.83
#2011-04-21| 953.40
#2011-04-22| .
#2011-04-25| 953.72
#2011-04-26| 954.57
#2011-04-27| 938.57
#2011-04-28| 947.59
#2011-04-29| 963.49
#2011-05-02| 978.70
#2011-05-03| 975.55
#2011-05-04| 959.59
#2011-05-05| 954.93
#2011-05-06| 951.35
#2011-05-09| 950.87
#2011-05-10| 958.67
#2011-05-11| 937.64
#2011-05-12| 930.48
#2011-05-13| 919.18
#2011-05-16| 932.02
#2011-05-17| 901.29
#2011-05-18| 915.27
#2011-05-19| 919.00
#2011-05-20| 914.79
#2011-05-23| 899.77
#2011-05-24| 910.43
#2011-05-25| 918.50
#2011-05-26| 919.25
#2011-05-27| 942.02
#2011-05-30| .
#2011-05-31| 959.19
#2011-06-01| 964.01
#2011-06-02| 961.27
#2011-06-03| 954.25
#2011-06-06| 949.36
#2011-06-07| 944.73
#2011-06-08| 930.65
#2011-06-09| 939.70
#2011-06-10| 927.49
#2011-06-13| 933.70
#2011-06-14| 931.75
#2011-06-15| 910.29
#2011-06-16| 902.35
#2011-06-17| 894.13
#2011-06-20| 888.75
#2011-06-21| 909.48
#2011-06-22| 919.69
#2011-06-23| 896.66
#2011-06-24| 892.35
#2011-06-27| 887.11
#2011-06-28| 897.65
#2011-06-29| 915.10
#2011-06-30| 918.31
#2011-07-01| 922.29
#2011-07-04| .
#2011-07-05| 916.53
#2011-07-06| 921.01
#2011-07-07| 919.70
#2011-07-08| 927.38
#2011-07-11| 911.96
#2011-07-12| 912.21
#2011-07-13| 923.02
#2011-07-14| 918.49
#2011-07-15| 916.57
#2011-07-18| 902.39
#2011-07-19| 900.92
#2011-07-20| 895.14
#2011-07-21| 912.26
#2011-07-22| 905.34
#2011-07-25| 908.48
#2011-07-26| 905.81
#2011-07-27| 880.49
#2011-07-28| 867.90
#2011-07-29| 879.78
#2011-08-01| 887.83
#2011-08-02| 845.99
#2011-08-03| 846.29
#2011-08-04| 797.18
#2011-08-05| 812.38
#2011-08-08| 793.55
#2011-08-09| 828.72
#2011-08-10| 810.54
#2011-08-11| 797.57
#2011-08-12| 812.74
#2011-08-15| 824.48
#2011-08-16| 811.12
#2011-08-17| 803.71
#2011-08-18| 771.30
#2011-08-19| 763.14
#2011-08-22| 764.45
#2011-08-23| 776.75
#2011-08-24| 794.74
#2011-08-25| 778.36
#2011-08-26| 774.92
#2011-08-29| 796.07
#2011-08-30| 806.77
#2011-08-31| 826.47
#2011-09-01| 829.38
#2011-09-02| 823.20
#2011-09-05| .
#2011-09-06| 752.78
#2011-09-07| 773.89
#2011-09-08| 759.56
#2011-09-09| 739.28
#2011-09-12| 726.69
#2011-09-13| 730.42
#2011-09-14| 741.20
#2011-09-15| 761.82
#2011-09-16| 744.44
#2011-09-19| 726.69
#2011-09-20| 737.85
#2011-09-21| 718.81
#2011-09-22| 674.62
#2011-09-23| 671.51
#2011-09-26| 679.50
#2011-09-27| 714.24
#2011-09-28| 700.49
#2011-09-29| 710.21
#2011-09-30| 679.36
#2011-10-03| 666.32
#2011-10-04| 649.47
#2011-10-05| 669.52
#2011-10-06| 706.38
#2011-10-07| 705.85
#2011-10-10| 725.84
#2011-10-11| 734.03
#2011-10-12| 763.23
#2011-10-13| 755.16
#2011-10-14| 769.59
#2011-10-17| 755.05
#2011-10-18| 748.14
#2011-10-19| 755.46
#2011-10-20| 749.95
#2011-10-21| 783.28
#2011-10-24| 793.26
#2011-10-25| 789.34
#2011-10-26| 780.91
#2011-10-27| 815.72
#2011-10-28| 820.41
#2011-10-31| 796.15
#2011-11-01| 750.99
#2011-11-02| 776.80
#2011-11-03| 793.21
#2011-11-04| 786.08
#2011-11-07| 773.68
#2011-11-08| 782.89
#2011-11-09| 759.21
#2011-11-10| 759.41
#2011-11-11| 776.18
#2011-11-14| 764.70
#2011-11-15| 756.59
#2011-11-16| 753.46
#2011-11-17| 743.29
#2011-11-18| 727.62
#2011-11-21| 709.42
#2011-11-22| 722.66
#2011-11-23| 713.58
#2011-11-24| .
#2011-11-25| 703.13
#2011-11-28| 734.08
#2011-11-29| 740.21
#2011-11-30| 762.73
#2011-12-01| 757.65
#2011-12-02| 764.72
#2011-12-05| 759.88
#2011-12-06| 757.30
#2011-12-07| 760.14
#2011-12-08| 749.96
#2011-12-09| 747.55
#2011-12-12| 739.27
#2011-12-13| 734.32
#2011-12-14| 714.85
#2011-12-15| 723.34
#2011-12-16| 727.49
#2011-12-19| 725.84
#2011-12-20| 747.89
#2011-12-21| 744.55
#2011-12-22| 750.64
#2011-12-23| 754.10
#2011-12-26| .
#2011-12-27| 758.09
#2011-12-28| 751.30
#2011-12-29| 756.04
#2011-12-30| 765.90
#2012-01-02| .
#2012-01-03| 790.12
#2012-01-04| 782.50
#2012-01-05| 766.36
#2012-01-06| 761.83
#2012-01-09| 760.68
#2012-01-10| 777.77
#2012-01-11| 770.14
#2012-01-12| 780.70
#2012-01-13| 778.87
#2012-01-16| .
#2012-01-17| 788.56
#2012-01-18| 797.86
#2012-01-19| 807.29
#2012-01-20| 804.43
#2012-01-23| 812.95
#2012-01-24| 809.63
#2012-01-25| 799.72
#2012-01-26| 815.33
#2012-01-27| 807.39
#2012-01-30| 798.12
#2012-01-31| 793.05
#2012-02-01| 817.09
#2012-02-02| 816.60
#2012-02-03| 824.65
#2012-02-06| 823.28
#2012-02-07| 840.62
#2012-02-08| 837.12
#2012-02-09| 848.52
#2012-02-10| 832.36
#2012-02-13| 835.49
#2012-02-14| 827.81
#2012-02-15| 830.71
#2012-02-16| 828.34
#2012-02-17| 837.19
#2012-02-20| .
#2012-02-21| 850.97
#2012-02-22| 858.22
#2012-02-23| 863.08
#2012-02-24| 872.83
#2012-02-27| 862.71
#2012-02-28| 860.14
#2012-02-29| 852.93
#2012-03-01| 860.41
#2012-03-02| 854.86
#2012-03-05| 844.03
#2012-03-06| 809.24
#2012-03-07| 819.50
#2012-03-08| 843.04
#2012-03-09| 839.03
#2012-03-12| 834.26
#2012-03-13| 839.85
#2012-03-14| 831.48
#2012-03-15| 848.24
#2012-03-16| 850.67
#2012-03-19| 850.64
#2012-03-20| 842.85
#2012-03-21| 847.07
#2012-03-22| 848.04
#2012-03-23| 869.23
#2012-03-26| 878.32
#2012-03-27| 874.53
#2012-03-28| 870.60
#2012-03-29| 872.85
#2012-03-30| 886.56
#2012-04-02| 907.72
#2012-04-03| 907.08
#2012-04-04| 872.86
#2012-04-05| 875.71
#2012-04-06| .
#2012-04-09| 876.90
#2012-04-10| 865.35
#2012-04-11| 872.68
#2012-04-12| 894.78
#2012-04-13| 884.34
#2012-04-16| 891.49
#2012-04-17| 900.31
#2012-04-18| 880.95
#2012-04-19| 890.85
#2012-04-20| 887.39
#2012-04-23| 869.18
#2012-04-24| 881.98
#2012-04-25| 902.84
#2012-04-26| 901.45
#2012-04-27| 909.22
#2012-04-30| 904.48
#2012-05-01| 903.54
#2012-05-02| 910.99
#2012-05-03| 909.84
#2012-05-04| 891.13
#2012-05-07| 885.68
#2012-05-08| 877.49
#2012-05-09| 867.26
#2012-05-10| 857.66
#2012-05-11| 869.69
#2012-05-14| 849.26
#2012-05-15| 847.15
#2012-05-16| 849.83
#2012-05-17| 847.58
#2012-05-18| 821.89
#2012-05-21| 833.87
#2012-05-22| 842.33
#2012-05-23| 815.08
#2012-05-24| 823.90
#2012-05-25| 819.73
#2012-05-28| .
#2012-05-29| 844.70
#2012-05-30| 831.37
#2012-05-31| 821.68
#2012-06-01| 806.19
#2012-06-04| 795.98
#2012-06-05| 793.54
#2012-06-06| 813.72
#2012-06-07| 829.74
#2012-06-08| 820.23
#2012-06-11| 826.61
#2012-06-12| 826.12
#2012-06-13| 830.40
#2012-06-14| 833.54
#2012-06-15| 825.35
#2012-06-18| 829.47
#2012-06-19| 855.92
#2012-06-20| 856.67
#2012-06-21| 843.18
#2012-06-22| 829.14
#2012-06-25| 826.15
#2012-06-26| 837.00
#2012-06-27| 833.50
#2012-06-28| 840.80
#2012-06-29| 869.35
#2012-07-02| 856.72
#2012-07-03| 876.83
#2012-07-04| .
#2012-07-05| 860.66
#2012-07-06| 855.39
#2012-07-09| 846.76
#2012-07-10| 846.71
#2012-07-11| 841.11
#2012-07-12| 831.56
#2012-07-13| 844.82
#2012-07-16| 846.28
#2012-07-17| 846.67
#2012-07-18| 864.57
#2012-07-19| 875.35
#2012-07-20| 866.48
#2012-07-23| 832.13
#2012-07-24| 826.24
#2012-07-25| 835.55
#2012-07-26| 870.57
#2012-07-27| 887.27
#2012-07-30| 873.33
#2012-07-31| 874.07
#2012-08-01| 872.59
#2012-08-02| 860.73
#2012-08-03| 873.46
#2012-08-06| 882.70
#2012-08-07| 886.00
#2012-08-08| 879.25
#2012-08-09| 881.33
#2012-08-10| 877.78
#2012-08-13| 873.26
#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|1106.67
#2013-03-26|1108.85
#2013-03-27|1093.33
#2013-03-28|1105.61
#2013-03-29| .
#2013-04-01|1104.56
#2013-04-02|1097.28
#2013-04-03|1107.30
#2013-04-04|1085.22
#2013-04-05|1077.67
#2013-04-08|1086.94
#2013-04-09|1091.67
#2013-04-10|1102.76
#2013-04-11|1111.28
#2013-04-12|1097.39
#2013-04-15|1090.72
#2013-04-16|1099.16
#2013-04-17|1074.59
#2013-04-18|1103.61
#2013-04-19|1104.01
#2013-04-22|1093.91
#2013-04-23|1099.88
#2013-04-24|1097.12
#2013-04-25|1105.52
#2013-04-26|1116.49
#2013-04-29|1134.52
#2013-04-30|1147.94
#2013-05-01|1149.30
#2013-05-02|1127.17
#2013-05-03|1134.29
#2013-05-06|1123.80
#2013-05-07|1124.68
#2013-05-08|1144.86
#2013-05-09|1138.54
#2013-05-10|1130.50
#2013-05-13|1124.98
#2013-05-14|1128.95
#2013-05-15|1124.23
#2013-05-16|1131.09
#2013-05-17|1112.82
#2013-05-20|1118.34
#2013-05-21|1095.01
#2013-05-22|1085.30
#2013-05-23|1082.73
#2013-05-24|1101.09
#2013-05-27|1099.81
#2013-05-28|1089.86
#2013-05-29|1096.45
#2013-05-30|1095.45
#2013-05-31|1081.48
#2013-06-03|1082.02
#2013-06-04|1088.03
#2013-06-05|1074.33
#2013-06-06|1073.87
#2013-06-07|1084.59
#2013-06-10|1082.78
#2013-06-11|1075.32
#2013-06-12|1095.62
#2013-06-13|1084.09
#2013-06-14|1083.48
#2013-06-17|1086.63
#2013-06-18|1099.37
#2013-06-19|1104.99
#2013-06-20|1054.79
#2013-06-21|1050.64
#2013-06-24|1027.36
#2013-06-25|1045.77
#2013-06-26|1073.87
#2013-06-27|1076.08
#2013-06-28|1076.13
#2013-07-01|1079.73
#2013-07-02|1098.42
#2013-07-03|1091.38
#2013-07-04|1103.85
#2013-07-05|1092.38
#2013-07-08|1099.83
#2013-07-09|1108.05
#2013-07-10|1119.91
#2013-07-11|1152.17
#2013-07-12|1158.15
#2013-07-15|1156.94
#2013-07-16|1160.36
#2013-07-17|1148.43
#2013-07-18|1153.04
#2013-07-19|1159.10
#2013-07-22|1158.12
#2013-07-23|1151.08
#2013-07-24|1121.71
#2013-07-25|1124.65
#2013-07-26|1130.74
#2013-07-29|1131.46
#2013-07-30|1131.82
#2013-07-31|1127.40
#2013-08-01|1121.78
#2013-08-02|1141.64
#2013-08-05|1137.57
#2013-08-06|1139.52
#2013-08-07|1142.10
#2013-08-08|1149.26
#2013-08-09|1141.77
#2013-08-12|1129.01
#2013-08-13|1140.95
#2013-08-14|1139.84
#2013-08-15|1134.12
#2013-08-16|1144.08
#2013-08-19|1147.87
#2013-08-20|1145.15
#2013-08-21|1137.08
#2013-08-22|1141.68
#2013-08-23|1155.16
#2013-08-26|1150.53
#2013-08-27|1141.11
#2013-08-28|1113.89
#2013-08-29|1108.37
#2013-08-30|1113.18
#2013-09-02|1126.28
#2013-09-03|1123.60
#2013-09-04|1130.87
#2013-09-05|1121.44
#2013-09-06|1133.04
#2013-09-09|1141.26
#2013-09-10|1149.07
#2013-09-11|1141.47
#2013-09-12|1138.75
#2013-09-13|1132.93
#2013-09-16|1150.08
#2013-09-17|1150.08
#2013-09-18|1157.18
#2013-09-19|1189.63
#2013-09-20|1182.47
#2013-09-23|1182.63
#2013-09-24|1177.01
#2013-09-25|1181.12
#2013-09-26|1177.36
#2013-09-27|1187.13
#2013-09-30|1174.67
#2013-10-01|1159.49
#2013-10-02|1154.28
#2013-10-03|1156.16
#2013-10-04|1150.79
#2013-10-07|1145.97
#2013-10-08|1140.05
#2013-10-09|1116.50
#2013-10-10|1122.47
#2013-10-11|1128.55
#2013-10-14|1130.93
#2013-10-15|1110.01
#2013-10-16|1112.37
#2013-10-17|1145.67
#2013-10-18|1146.54
#2013-10-21|1145.19
#2013-10-22|1160.74
#2013-10-23|1178.66
#2013-10-24|1176.61
#2013-10-25|1179.33
#2013-10-28|1186.51
#2013-10-29|1173.04
#2013-10-30|1180.17
#2013-10-31|1167.50
#2013-11-01|1152.35
#2013-11-04|1161.16
#2013-11-05|1159.32
#2013-11-06|1154.97
#2013-11-07|1147.95
#2013-11-08|1138.20
#2013-11-11|1150.57
#2013-11-12|1144.60
#2013-11-13|1131.61
#2013-11-14|1148.15
#2013-11-15|1148.85
#2013-11-18|1148.52
#2013-11-19|1155.27
#2013-11-20|1146.16
#2013-11-21|1128.67
#2013-11-22|1125.79
#2013-11-25|1135.05
#2013-11-26|1131.66
#2013-11-27|1132.85
#2013-11-28|1135.71
#2013-11-29|1144.00
#2013-12-02|1130.19
#2013-12-03|1115.44
#2013-12-04|1105.43
#2013-12-05|1122.28
#2013-12-06|1125.75
#2013-12-09|1130.06
#2013-12-10|1126.96
#2013-12-11|1123.02
#2013-12-12|1096.91
#2013-12-13|1110.09
#2013-12-16|1116.15
#2013-12-17|1119.23
#2013-12-18|1128.12
#2013-12-19|1129.25
#2013-12-20|1136.60
#2013-12-23|1147.40
#2013-12-24|1143.05
#2013-12-25|1143.05
#2013-12-26|1144.32
#2013-12-27|1163.99
#2013-12-30|1165.91
#2013-12-31|1162.04
#2014-01-01|1162.04
#2014-01-02|1147.33
#2014-01-03|1159.74
#2014-01-06|1162.75
#2014-01-07|1156.05
#2014-01-08|1155.86
#2014-01-09|1129.66
#2014-01-10|1139.26
#2014-01-13|1134.35
#2014-01-14|1139.26
#2014-01-15|1129.33
#2014-01-16|1133.32
#2014-01-17|1133.72
#2014-01-20|1143.59
#2014-01-21|1148.22
#2014-01-22|1153.63
#2014-01-23|1150.29
#2014-01-24|1115.05
#2014-01-27|1088.44
#2014-01-28|1106.36
#2014-01-29|1098.14
#2014-01-30|1091.28
#2014-01-31|1090.22
#2014-02-03|1080.34
#2014-02-04|1075.19
#2014-02-05|1055.75
#2014-02-06|1073.82
#2014-02-07|1089.75
#2014-02-10|1109.82
#2014-02-11|1125.68
#2014-02-12|1116.17
#2014-02-13|1129.91
#2014-02-14|1124.16
#2014-02-17|1136.44
#2014-02-18|1143.31
#2014-02-19|1146.84
#2014-02-20|1134.96
#2014-02-21|1136.67
#2014-02-24|1137.83
#2014-02-25|1137.20
#2014-02-26|1128.90
#2014-02-27|1127.97
#2014-02-28|1136.80
#2014-03-03|1143.69
#2014-03-04|1151.01
#2014-03-05|1160.39
#2014-03-06|1170.80
#2014-03-07|1165.63
#2014-03-10|1159.25
#2014-03-11|1154.20
#2014-03-12|1148.12
#2014-03-13|1140.87
#2014-03-14|1140.60
#2014-03-17|1145.69
#2014-03-18|1148.40
#2014-03-19|1141.86
#2014-03-20|1129.99
#2014-03-21|1132.58
#2014-03-24|1132.17
#2014-03-25|1143.54
#2014-03-26|1159.68
#2014-03-27|1155.52
#2014-03-28|1159.70
#2014-03-31|1162.52
#2014-04-01|1164.20
#2014-04-02|1167.33
#2014-04-03|1162.96
#2014-04-04|1161.20
#2014-04-07|1165.87
#2014-04-08|1173.85
#2014-04-09|1172.25
#2014-04-10|1186.99
#2014-04-11|1169.16
#2014-04-14|1171.72
#2014-04-15|1167.81
#2014-04-16|1183.87
#2014-04-17|1196.40
#2014-04-18|1193.07
#2014-04-21|1192.54
#2014-04-22|1195.71
#2014-04-23|1197.70
#2014-04-24|1193.93
#2014-04-25|1188.50
#2014-04-28|1187.08
#2014-04-29|1192.02
#2014-04-30|1203.04
#2014-05-01|1204.41
#2014-05-02|1202.01
#2014-05-05|1199.09
#2014-05-06|1204.02
#2014-05-07|1215.01
#2014-05-08|1220.51
#2014-05-09|1214.47
#2014-05-12|1219.78
#2014-05-13|1222.02
#2014-05-14|1214.62
#2014-05-15|1216.65
#2014-05-16|1210.35
#2014-05-19|1207.54
#2014-05-20|1209.25
#2014-05-21|1204.52
#2014-05-22|1215.86
#2014-05-23|1211.03
#2014-05-26|1216.92
#2014-05-27|1211.46
#2014-05-28|1213.04
#2014-05-29|1215.41
#2014-05-30|1213.39
#2014-06-02|1212.00
#2014-06-03|1210.16
#2014-06-04|1216.21
#2014-06-05|1215.96
#2014-06-06|1221.68
#2014-06-09|1216.64
#2014-06-10|1204.67
#2014-06-11|1194.37
#2014-06-12|1186.66
#2014-06-13|1180.00
#2014-06-16|1185.34
#2014-06-17|1184.93
#2014-06-18|1192.98
#2014-06-19|1203.33
#2014-06-20|1194.24
#2014-06-23|1178.50
#2014-06-24|1221.63
#2014-06-25|1201.57
#2014-06-26|1186.41
#2014-06-27|1190.53
#2014-06-30|1190.80
#2014-07-01|1193.53
#2014-07-02|1198.47
#2014-07-03|1201.06
#2014-07-04|1200.88
#2014-07-07|1192.13
#2014-07-08|1182.63
#2014-07-09|1185.23
#2014-07-10|1166.66
#2014-07-11|1166.84
#2014-07-14|1181.27
#2014-07-15|1176.91
#2014-07-16|1185.21
#2014-07-17|1180.55
#2014-07-18|1177.80
#2014-07-21|1179.04
#2014-07-22|1179.96
#2014-07-23|1171.88
#2014-07-24|1185.34
#2014-07-25|1161.71
#2014-07-28|1158.42
#2014-07-29|1157.02
#2014-07-30|1151.57
#2014-07-31|1155.73
#2014-08-01|1160.90
#2014-08-04|1143.31
#2014-08-05|1145.62
#2014-08-06|1140.77
#2014-08-07|1135.36
#2014-08-08|1139.36
#2014-08-11|1145.58
#2014-08-12|1145.93
#2014-08-13|1151.97
#2014-08-14|1158.25
#2014-08-15|1146.26
#2014-08-18|1155.03
#2014-08-19|1161.13
#2014-08-20|1159.03
#2014-08-21|1158.37
#2014-08-22|1153.47
#2014-08-25|1163.66
#2014-08-26|1173.58
#2014-08-27|1174.46
#2014-08-28|1165.93
#2014-08-29|1161.40
#2014-09-01|1155.05
#2014-09-02|1159.72
#2014-09-03|1165.11
#2014-09-04|1146.73
#2014-09-05|1141.92
#2014-09-08|1140.69
#2014-09-09|1134.22
#2014-09-10|1128.31
#2014-09-11|1124.87
#2014-09-12|1121.45
#2014-09-15|1116.61
#2014-09-16|1114.98
#2014-09-17|1113.43
#2014-09-18|1105.27
#2014-09-19|1105.51
#2014-09-22|1098.32
#2014-09-23|1093.95
#2014-09-24|1087.15
#2014-09-25|1070.60
#2014-09-26|1064.20
#2014-09-29|1066.27
#2014-09-30|1064.15
#2014-10-01|1045.20
#2014-10-02|1039.25
#2014-10-03|1027.35
#2014-10-06|1041.81
#2014-10-07|1030.23
#2014-10-08|1021.14
#2014-10-09|1023.62
#2014-10-10|1005.15
#2014-10-13|1003.61
#2014-10-14|1010.82
#2014-10-15| 999.91
#2014-10-16|1006.11
#2014-10-17|1020.98
#2014-10-20|1025.41
#2014-10-21|1029.29
#2014-10-22|1029.24
#2014-10-23|1032.04
#2014-10-24|1029.99
#2014-10-27|1031.42
#2014-10-28|1041.55
#2014-10-29|1045.08
#2014-10-30|1044.94
#2014-10-31|1052.19
#2014-11-03|1037.98
#2014-11-04|1039.50
#2014-11-05|1045.06
#2014-11-06|1048.54
#2014-11-07|1055.10
#2014-11-10|1057.01
#2014-11-11|1064.67
#2014-11-12|1074.85
#2014-11-13|1094.37
#2014-11-14|1087.66
#2014-11-17|1086.50
#2014-11-18|1096.81
#2014-11-19|1095.28
#2014-11-20|1111.30
#2014-11-21|1108.65
#2014-11-24|1106.55
#2014-11-25|1115.56
#2014-11-26|1122.78
#2014-11-27|1124.31
#2014-11-28|1120.75
#2014-12-01|1120.95
#2014-12-02|1104.90
#2014-12-03|1095.06
#2014-12-04|1107.21
#2014-12-05|1108.10
#2014-12-08|1103.79
#2014-12-09|1104.95
#2014-12-10|1104.38
#2014-12-11|1104.42
#2014-12-12|1092.29
#2014-12-15|1074.88
#2014-12-16|1096.15
#2014-12-17|1082.36
#2014-12-18|1095.79
#2014-12-19|1111.81
#2014-12-22|1117.05
#2014-12-23|1118.00
#2014-12-24|1119.08
#2014-12-25|1119.08
#2014-12-26|1117.16
#2014-12-29|1114.05
#2014-12-30|1109.19
#2014-12-31|1103.50
#2015-01-01|1103.50
#2015-01-02|1097.42
#2015-01-05|1082.84
#2015-01-06|1076.11
#2015-01-07|1073.11
#2015-01-08|1099.56
#2015-01-09|1116.39
#2015-01-12|1126.84
#2015-01-13|1123.82
#2015-01-14|1118.92
#2015-01-15|1138.61
#2015-01-16|1128.95
#2015-01-19|1140.78
#2015-01-20|1129.61
#2015-01-21|1135.06
#2015-01-22|1128.92
#2015-01-23|1125.79
#2015-01-26|1118.79
#2015-01-27|1120.70
#2015-01-28|1106.05
#2015-01-29|1097.19
#2015-01-30|1104.41
#2015-02-02|1110.01
#2015-02-03|1106.83
#2015-02-04|1141.17
#2015-02-05|1153.16
#2015-02-06|1154.54
#2015-02-09|1159.77
#2015-02-10|1157.10
#2015-02-11|1162.60
#2015-02-12|1178.68
#2015-02-13|1182.54
#2015-02-16|1186.22
#2015-02-17|1180.56
#2015-02-18|1185.05
#2015-02-19|1188.35
#2015-02-20|1192.30
#2015-02-23|1192.35
#2015-02-24|1201.89
#2015-02-25|1202.11
#2015-02-26|1198.60
#2015-02-27|1199.33
#2015-03-02|1188.91
#2015-03-03|1167.15
#2015-03-04|1168.37
#2015-03-05|1157.50
#2015-03-06|1145.18
#2015-03-09|1137.79
#2015-03-10|1116.03
#2015-03-11|1127.17
#2015-03-12|1132.01
#2015-03-13|1139.04
#2015-03-16|1136.73
#2015-03-17|1135.42
#2015-03-18|1145.46
#2015-03-19|1149.73
#2015-03-20|1175.86
#2015-03-23|1185.86
#2015-03-24|1175.09
#2015-03-25|1171.00
#2015-03-26|1174.56
#2015-03-27|1172.95
#2015-03-30|1175.20
#2015-03-31|1163.35
#2015-04-01|1173.83
#2015-04-02|1188.49
#2015-04-03|1196.93
#2015-04-06|1197.24
#2015-04-07|1197.66
#2015-04-08|1189.71
#2015-04-09|1194.02
#2015-04-10|1192.15
#2015-04-13|1185.56
#2015-04-14|1202.63
#2015-04-15|1204.20
#2015-04-16|1207.83
#2015-04-17|1180.83
#2015-04-20|1187.11
#2015-04-21|1192.87
#2015-04-22|1180.08
#2015-04-23|1192.77
#2015-04-24|1198.35
#2015-04-27|1201.19
#2015-04-28|1189.91
#2015-04-29|1201.23
#2015-04-30|1195.42
#2015-05-01|1202.35
#2015-05-04|1254.96
#2015-05-05|1255.70
#2015-05-06|1259.59
#2015-05-07|1245.98
#2015-05-08|1375.12
#2015-05-11|1375.50
#2015-05-12|1374.39
#2015-05-13|1386.88
#2015-05-14|1390.44
#2015-05-15|1392.45
#2015-05-18|1394.59
#2015-05-19|1386.77
#2015-05-20|1411.67
#2015-05-21|1415.31
#2015-05-22|1404.78
#2015-05-25|1402.47
#2015-05-26|1388.89
#2015-05-27|1409.77
#2015-05-28|1403.99
#2015-05-29|1401.36
#2015-06-01|1395.20
#2015-06-02|1402.39
#2015-06-03|1406.36
#2015-06-04|1414.52
#2015-06-05|1362.72
#2015-06-08|1359.83
#2015-06-09|1357.44
#2015-06-10|1363.32
#2015-06-11|1349.65
#2015-06-12|1356.93
#2015-06-15|1334.73
#2015-06-16|1338.04
#2015-06-17|1326.05
#2015-06-18|1360.76
#2015-06-19|1363.04
#2015-06-22|1374.33
#2015-06-23|1360.30
#2015-06-24|1340.79
#2015-06-25|1322.37
#2015-06-26|1323.57
#2015-06-29|1315.39
#2015-06-30|1293.86
#2015-07-01|1293.91
#2015-07-02|1320.15
#2015-07-03|1326.46
#2015-07-06|1314.27
#2015-07-07|1286.12
#2015-07-08|1270.67
#2015-07-09|1281.56
#2015-07-10|1319.71
#2015-07-13|1301.69
#2015-07-14|1308.76
#2015-07-15|1336.25
#2015-07-16|1345.98
#2015-07-17|1350.95
#2015-07-20|1349.74
#2015-07-21|1343.49
#2015-07-22|1337.74
#2015-07-23|1340.46
#2015-07-24|1339.53
#2015-07-27|1316.73
#2015-07-28|1310.05
#2015-07-29|1324.81
#2015-07-30|1325.49
#2015-07-31|1341.80
#2015-08-03|1355.55
#2015-08-04|1354.36
#2015-08-05|1346.43
#2015-08-06|1328.37
#2015-08-07|1316.56
#2015-08-10|1318.35
#2015-08-11|1312.72
#2015-08-12|1303.58
#2015-08-13|1299.81
#2015-08-14|1301.96
#2015-08-17|1298.77
#2015-08-18|1297.64
#2015-08-19|1286.31
#2015-08-20|1278.39
#2015-08-21|1253.21
#2015-08-24|1239.52
#2015-08-25|1277.05
#2015-08-26|1132.72
#2015-08-27|1150.20
#2015-08-28|1149.15
#2015-08-31|1168.04
#2015-09-01|1159.34
#2015-09-02|1143.18
#2015-09-03|1164.68
#2015-09-04|1147.30
#2015-09-07|1147.80
#2015-09-08|1158.24
#2015-09-09|1165.73
#2015-09-10|1153.01
#2015-09-11|1158.26
#2015-09-14|1150.33
#2015-09-15|1158.27
#2015-09-16|1169.16
#2015-09-17|1157.03
#2015-09-18|1154.91
#2015-09-21|1151.58
#2015-09-22|1119.07
#2015-09-23|1103.76
#2015-09-24|1097.30
#2015-09-25|1106.89
#2015-09-28|1096.39
#2015-09-29|1092.16
#2015-09-30|1110.31
#2015-10-01|1089.75
#2015-10-02|1094.31
#2015-10-05|1120.55
#2015-10-06|1135.93
#2015-10-07|1129.50
#2015-10-08|1144.65
#2015-10-09|1190.40
#2015-10-12|1191.73
#2015-10-13|1189.32
#2015-10-14|1190.16
#2015-10-15|1210.26
#2015-10-16|1214.14
#2015-10-19|1218.72
#2015-10-20|1188.77
#2015-10-21|1193.39
#2015-10-22|1210.70
#2015-10-23|1216.44
#2015-10-26|1211.97
#2015-10-27|1196.98
#2015-10-28|1211.66
#2015-10-29|1203.86
#2015-10-30|1210.31
#2015-11-02|1222.18
#2015-11-03|1227.54
#2015-11-04|1223.38
#2015-11-05|1229.53
#2015-11-06|1219.91
#2015-11-09|1198.91
#2015-11-10|1204.92
#2015-11-11|1214.75
#2015-11-12|1197.50
#2015-11-13|1179.27
#2015-11-16|1185.85
#2015-11-17|1194.80
#2015-11-18|1190.15
#2015-11-19|1208.66
#2015-11-20|1212.29
#2015-11-23|1204.10
#2015-11-24|1187.92
#2015-11-25|1202.05
#2015-11-26|1200.95
#2015-11-27|1196.16
#2015-11-30|1207.97
#2015-12-01|1198.47
#2015-12-02|1200.81
#2015-12-03|1214.82
#2015-12-04|1210.44
#2015-12-07|1223.46
#2015-12-08|1232.01
#2015-12-09|1230.87
#2015-12-10|1209.37
#2015-12-11|1200.55
#2015-12-14|1209.91
#2015-12-15|1229.29
#2015-12-16|1229.32
#2015-12-17|1220.32
#2015-12-18|1194.98
#2015-12-21|1192.94
#2015-12-22|1208.88
#2015-12-23|1225.20
#2015-12-24|1232.70
#2015-12-25|1232.70
#2015-12-28|1241.10
#2015-12-29|1250.16
#2015-12-30|1243.46
#2015-12-31|1230.11
#2016-01-01|1230.11
#2016-01-04|1190.82
#2016-01-05|1187.44
#2016-01-06|1185.03
#2016-01-07|1177.60
#2016-01-08|1166.44
#2016-01-11|1171.47
#2016-01-12|1187.24
#2016-01-13|1207.01
#2016-01-14|1198.80
#2016-01-15|1191.20
#2016-01-18|1178.07
#2016-01-19|1207.37
#2016-01-20|1169.94
#2016-01-21|1170.44
#2016-01-22|1197.85
#2016-01-25|1209.62
#2016-01-26|1219.33
#2016-01-27|1228.44
#2016-01-28|1224.12
#2016-01-29|1240.33
#2016-02-01|1249.29
#2016-02-02|1245.68
#2016-02-03|1266.53
#2016-02-04|1256.64
#2016-02-05|1261.06
#2016-02-08|1238.44
#2016-02-09|1252.05
#2016-02-10|1243.50
#2016-02-11|1219.41
#2016-02-12|1229.06
#2016-02-15|1244.16
#2016-02-16|1249.81
#2016-02-17|1268.60
#2016-02-18|1271.11
#2016-02-19|1278.85
#2016-02-22|1286.62
#2016-02-23|1276.39
#2016-02-24|1267.54
#2016-02-25|1282.73
#2016-02-26|1276.77
#2016-02-29|1275.40
#2016-03-01|1297.41
#2016-03-02|1279.67
#2016-03-03|1284.63
#2016-03-04|1282.60
#2016-03-07|1284.49
#2016-03-08|1294.39
#2016-03-09|1290.49
#2016-03-10|1291.99
#2016-03-11|1312.00
#2016-03-14|1310.16
#2016-03-15|1315.67
#2016-03-16|1323.20
#2016-03-17|1350.39
#2016-03-18|1320.76
#2016-03-21|1330.72
#2016-03-22|1327.58
#2016-03-23|1348.34
#2016-03-24|1336.69
#2016-03-25|1336.69
#2016-03-28|1341.70
#2016-03-29|1355.07
#2016-03-30|1382.31
#2016-03-31|1371.83
#2016-04-01|1357.61
#2016-04-04|1360.04
#2016-04-05|1359.46
#2016-04-06|1368.75
#2016-04-07|1366.52
#2016-04-08|1379.41
#2016-04-11|1370.59
#2016-04-12|1389.82
#2016-04-13|1376.56
#2016-04-14|1374.99
#2016-04-15|1373.39
#2016-04-18|1377.28
#2016-04-19|1390.12
#2016-04-20|1376.73
#2016-04-21|1349.43
#2016-04-22|1344.86
#2016-04-25|1347.44
#2016-04-26|1345.31
#2016-04-27|1346.66
#2016-04-28|1367.77
#2016-04-29|1378.64
#2016-05-02|1396.86
#2016-05-03|1389.69
#2016-05-04|1369.59
#2016-05-05|1354.45
#2016-05-06|1361.89
#2016-05-09|1370.30
#2016-05-10|1378.01
#2016-05-11|1380.02
#2016-05-12|1373.01
#2016-05-13|1379.12
#2016-05-16|1378.06
#2016-05-17|1378.08
#2016-05-18|1366.35
#2016-05-19|1336.82
#2016-05-20|1348.05
#2016-05-23|1355.18
#2016-05-24|1361.71
#2016-05-25|1348.46
#2016-05-26|1350.64
#2016-05-27|1347.62
#2016-05-30|1345.21
#2016-05-31|1338.56
#2016-06-01|1339.11
#2016-06-02|1334.75
#2016-06-03|1346.51
#2016-06-06|1357.96
#2016-06-07|1368.43
#2016-06-08|1363.84
#2016-06-09|1347.60
#2016-06-10|1339.04
#2016-06-13|1320.05
#2016-06-14|1297.84
#2016-06-15|1325.95
#2016-06-16|1301.83
#2016-06-17|1315.37
#2016-06-20|1359.99
#2016-06-21|1361.50
#2016-06-22|1352.79
#2016-06-23|1366.99
#2016-06-24|1327.84
#2016-06-27|1273.03
#2016-06-28|1306.96
#2016-06-29|1354.58
#2016-06-30|1373.54
#2016-07-01|1391.26
#2016-07-04|1397.14
#2016-07-05|1387.33
#2016-07-06|1368.90
#2016-07-07|1383.70
#2016-07-08|1400.76
#2016-07-11|1407.45
#2016-07-12|1404.05
#2016-07-13|1419.50
#2016-07-14|1431.23
#2016-07-15|1431.30
#2016-07-18|1458.76
#2016-07-19|1427.22
#2016-07-20|1415.38
#2016-07-21|1410.79
#2016-07-22|1415.45
#2016-07-25|1411.40
#2016-07-26|1418.98
#2016-07-27|1401.53
#2016-07-28|1395.37
#2016-07-29|1419.93
#2016-08-01|1419.42
#2016-08-02|1422.41
#2016-08-03|1408.18
#2016-08-04|1415.28
#2016-08-05|1411.46
#2016-08-08|1412.16
#2016-08-09|1435.02
#2016-08-10|1435.96
#2016-08-11|1464.19
#2016-08-12|1452.11
#2016-08-15|1455.65
#2016-08-16|1452.10
#2016-08-17|1448.96
#2016-08-18|1462.89
#2016-08-19|1450.18
#2016-08-22|1451.00
#2016-08-23|1455.00
#2016-08-24|1445.10
#2016-08-25|1440.35
#2016-08-26|1450.10
#2016-08-29|1440.35
#2016-08-30|1438.77
#2016-08-31|1422.72
#2016-09-01|1433.29
#2016-09-02|1450.06
#2016-09-05|1451.07
#2016-09-06|1452.89
#2016-09-07|1468.74
#2016-09-08|1461.28
#2016-09-09|1422.19
#2016-09-12|1420.55
#2016-09-13|1411.82
#2016-09-14|1420.09
#2016-09-15|1424.10
#2016-09-16|1403.38
#2016-09-19|1409.80
#2016-09-20|1409.75
#2016-09-21|1400.04
#2016-09-22|1426.03
#2016-09-23|1421.59
#2016-09-26|1417.35
#2016-09-27|1406.12
#2016-09-28|1418.44
#2016-09-29|1409.64
#2016-09-30|1411.69
#2016-10-03|1415.21
#2016-10-04|1412.16
#2016-10-05|1420.41
#2016-10-06|1411.44
#2016-10-07|1390.35
#2016-10-10|1392.09
#2016-10-11|1367.17
#2016-10-12|1356.13
#2016-10-13|1352.93
#2016-10-14|1366.83
#2016-10-17|1356.92
#2016-10-18|1365.21
#2016-10-19|1374.69
#2016-10-20|1359.17
#2016-10-21|1348.37
#2016-10-24|1347.31
#2016-10-25|1347.37
#2016-10-26|1346.42
#2016-10-27|1342.29
#2016-10-28|1338.40
#2016-10-31|1339.65
#2016-11-01|1340.99
#2016-11-02|1345.04
#2016-11-03|1328.14
#2016-11-04|1330.13
#2016-11-07|1327.66
#2016-11-08|1327.48
#2016-11-09|1312.83
#2016-11-10|1263.56
#2016-11-11|1266.18
#2016-11-14|1250.65
#2016-11-15|1262.95
#2016-11-16|1257.31
#2016-11-17|1267.65
#2016-11-18|1256.88
#2016-11-21|1258.41
#2016-11-22|1250.77
#2016-11-23|1241.60
#2016-11-24|1261.84
#2016-11-25|1274.02
#2016-11-28|1264.18
#2016-11-29|1264.97
#2016-11-30|1265.21
#2016-12-01|1248.46
#2016-12-02|1254.64
#2016-12-05|1249.35
#2016-12-06|1261.49
#2016-12-07|1259.83
#2016-12-08|1254.88
#2016-12-09|1269.10
#2016-12-12|1263.11
#2016-12-13|1273.28
#2016-12-14|1274.91
#2016-12-15|1256.93
#2016-12-16|1266.96
#2016-12-19|1277.18
#2016-12-20|1269.32
#2016-12-21|1268.11
#2016-12-22|1276.88
#2016-12-23|1278.08
#2016-12-26|1278.08
#2016-12-27|1275.85
#2016-12-28|1278.74
#2016-12-29|1291.64
#2016-12-30|1306.95
#2017-01-02|1306.95
#2017-01-03|1290.14
#2017-01-04|1303.59
#2017-01-05|1325.41
#2017-01-06|1317.15
#2017-01-09|1311.42
#2017-01-10|1305.35
#2017-01-11|1293.49
#2017-01-12|1314.92
#2017-01-13|1316.56
#2017-01-16|1303.27
#2017-01-17|1304.48
#2017-01-18|1305.21
#2017-01-19|1300.99
#2017-01-20|1303.55
#2017-01-23|1315.11
#2017-01-24|1317.95
#2017-01-25|1331.94
#2017-01-26|1317.26
#2017-01-27|1327.44
#2017-01-30|1338.54
#2017-01-31|1316.95
#2017-02-01|1295.65
#2017-02-02|1291.23
#2017-02-03|1285.69
#2017-02-06|1287.03
#2017-02-07|1294.93
#2017-02-08|1310.60
#2017-02-09|1305.17
#2017-02-10|1312.77
#2017-02-13|1315.78
#2017-02-14|1314.91
#2017-02-15|1321.76
#2017-02-16|1334.27
#2017-02-17|1345.89
#2017-02-20|1352.29
#2017-02-21|1340.60
#2017-02-22|1343.37
#2017-02-23|1350.33
#2017-02-24|1342.72
#2017-02-27|1348.48
#2017-02-28|1347.96
#2017-03-01|1341.07
#2017-03-02|1338.67
#2017-03-03|1335.46
#2017-03-06|1336.59
#2017-03-07|1327.69
#2017-03-08|1321.76
#2017-03-09|1329.75
#2017-03-10|1339.32
#2017-03-13|1348.34
#2017-03-14|1343.16
#2017-03-15|1346.72
#2017-03-16|1369.38
#2017-03-17|1369.23
#2017-03-20|1376.37
#2017-03-21|1377.23
#2017-03-22|1377.71
#2017-03-23|1377.36
#2017-03-24|1381.35
#2017-03-27|1377.96
#2017-03-28|1380.59
#2017-03-29|1362.11
#2017-03-30|1375.53
#2017-03-31|1367.69
#2017-04-03|1361.29
#2017-04-04|1365.44
#2017-04-05|1363.88
#2017-04-06|1369.67
#2017-04-07|1366.45
#2017-04-10|1372.02
#2017-04-11|1405.28
#2017-04-12|1414.63
#2017-04-13|1412.73
#2017-04-14|1412.73
#2017-04-17|1417.17
#2017-04-18|1411.82
#2017-04-19|1422.52
#2017-04-20|1428.00
#2017-04-21|1410.91
#2017-04-24|1443.24
#2017-04-25|1454.76
#2017-04-26|1456.59
#2017-04-27|1479.12
#2017-04-28|1463.92
#2017-05-01|1466.13
#2017-05-02|1493.94
#2017-05-03|1501.74
#2017-05-04|1510.33
#2017-05-05|1513.01
#2017-05-08|1500.85
#2017-05-09|1499.26
#2017-05-10|1489.41
#2017-05-11|1488.01
#2017-05-12|1504.88
#2017-05-15|1517.77
#2017-05-16|1533.27
#2017-05-17|1524.27
#2017-05-18|1531.93
#2017-05-19|1559.22
#2017-05-22|1588.79
#2017-05-23|1580.07
#2017-05-24|1570.17
#2017-05-25|1577.43
#2017-05-26|1567.84
#2017-05-29|1563.35
#2017-05-30|1561.15
#2017-05-31|1566.61
#2017-06-01|1578.72
#2017-06-02|1596.37
#2017-06-05|1595.13
#2017-06-06|1580.32
#2017-06-07|1557.45
#2017-06-08|1543.14
#2017-06-09|1554.44
#2017-06-12|1542.66
#2017-06-13|1558.35
#2017-06-14|1575.68
#2017-06-15|1550.42
#2017-06-16|1565.20
#2017-06-19|1580.31
#2017-06-20|1574.48
#2017-06-21|1581.20
#2017-06-22|1573.36
#2017-06-23|1568.71
#2017-06-26|1566.03
#2017-06-27|1562.06
#2017-06-28|1569.31
#2017-06-29|1567.36
#2017-06-30|1581.63
#2017-07-03|1576.95
#2017-07-04|1582.19
#2017-07-05|1581.16
#2017-07-06|1564.45
#2017-07-07|1561.78
#2017-07-10|1572.30
#2017-07-11|1559.54
#2017-07-12|1581.53
#2017-07-13|1575.15
#2017-07-14|1607.87
#2017-07-17|1625.21
#2017-07-18|1627.58
#2017-07-19|1623.84
#2017-07-20|1600.22
#2017-07-21|1609.09
#2017-07-24|1600.01
#2017-07-25|1591.90
#2017-07-26|1587.31
#2017-07-27|1584.00
#2017-07-28|1568.86
#2017-07-31|1581.53
#2017-08-01|1580.13
#2017-08-02|1607.64
#2017-08-03|1601.54
#2017-08-04|1601.45
#2017-08-07|1601.04
#2017-08-08|1591.32
#2017-08-09|1585.95
#2017-08-10|1570.70
#2017-08-11|1564.14
#2017-08-14|1576.01
#2017-08-15|1569.85
#2017-08-16|1577.28
#2017-08-17|1590.81
#2017-08-18|1583.86
#2017-08-21|1587.97
#2017-08-22|1594.13
#2017-08-23|1603.83
#2017-08-24|1611.46
#2017-08-25|1624.95
#2017-08-28|1618.59
#2017-08-29|1615.15
#2017-08-30|1615.22
#2017-08-31|1610.54
#2017-09-01|1617.52
#2017-09-04|1627.01
#2017-09-05|1623.51
#2017-09-06|1617.35
#2017-09-07|1644.10
#2017-09-08|1654.03
#2017-09-11|1657.20
#2017-09-12|1653.16
#2017-09-13|1639.31
#2017-09-14|1640.92
#2017-09-15|1644.35
#2017-09-18|1656.17
#2017-09-19|1666.23
#2017-09-20|1679.49
#2017-09-21|1656.98
#2017-09-22|1670.51
#2017-09-25|1664.48
#2017-09-26|1648.33
#2017-09-27|1639.39
#2017-09-28|1650.22
#2017-09-29|1663.53
#2017-10-02|1657.14
#2017-10-03|1669.73
#2017-10-04|1677.70
#2017-10-05|1663.14
#2017-10-06|1640.55
#2017-10-09|1639.64
#2017-10-10|1681.50
#2017-10-11|1682.06
#2017-10-12|1689.16
#2017-10-13|1700.29
#2017-10-16|1690.62
#2017-10-17|1676.10
#2017-10-18|1677.11
#2017-10-19|1678.62
#2017-10-20|1674.55
#2017-10-23|1687.19
#2017-10-24|1682.82
#2017-10-25|1680.91
#2017-10-26|1692.54
#2017-10-27|1690.82
#2017-10-30|1687.31
#2017-10-31|1702.99
#2017-11-01|1707.65
#2017-11-02|1708.61
#2017-11-03|1730.66
#2017-11-06|1722.13
#2017-11-07|1719.08
#2017-11-08|1730.56
#2017-11-09|1711.50
#2017-11-10|1723.02
#2017-11-13|1718.45
#2017-11-14|1732.05
#2017-11-15|1718.71
#2017-11-16|1732.78
#2017-11-17|1741.65
#2017-11-20|1759.57
#2017-11-21|1757.72
#2017-11-22|1740.31
#2017-11-23|1739.40
#2017-11-24|1749.79
#2017-11-27|1733.42
#2017-11-28|1733.05
#2017-11-29|1729.44
#2017-11-30|1751.47
#2017-12-01|1729.75
#2017-12-04|1742.55
#2017-12-05|1748.44
#2017-12-06|1749.89
#2017-12-07|1737.55
#2017-12-08|1739.93
#2017-12-11|1743.30
#2017-12-12|1749.05
#2017-12-13|1759.47
#2017-12-14|1742.64
#2017-12-15|1726.54
#2017-12-18|1748.58
#2017-12-19|1751.83
#2017-12-20|1746.21
#2017-12-21|1750.48
#2017-12-22|1750.47
#2017-12-25|1750.47
#2017-12-26|1750.82
#2017-12-27|1770.78
#2017-12-28|1777.58
#2017-12-29|1776.41
#2018-01-01|1776.41
#2018-01-02|1780.61
#2018-01-03|1804.76
#2018-01-04|1818.04
#2018-01-05|1829.68
#2018-01-08|1802.44
#2018-01-09|1798.62
#2018-01-10|1792.33
#2018-01-11|1797.78
#2018-01-12|1816.68
#2018-01-15|1832.39
#2018-01-16|1834.52
#2018-01-17|1849.58
#2018-01-18|1852.36
#2018-01-19|1867.58
#2018-01-22|1863.63
#2018-01-23|1859.39
#2018-01-24|1866.97
#2018-01-25|1857.55
#2018-01-26|1839.39
#2018-01-29|1834.04
#2018-01-30|1835.25
#2018-01-31|1861.93
#2018-02-01|1848.41
#2018-02-02|1809.04
#2018-02-05|1785.84
#2018-02-06|1745.41
#2018-02-07|1757.82
#2018-02-08|1715.93
#2018-02-09|1714.01
#2018-02-12|1739.82
#2018-02-13|1736.95
#2018-02-14|1750.49
#2018-02-15|1768.27
#2018-02-16|1768.49
#2018-02-19|1740.56
#2018-02-20|1743.39
#2018-02-21|1750.95
#2018-02-22|1753.20
#2018-02-23|1733.97
#2018-02-26|1745.50
#2018-02-27|1730.73
#2018-02-28|1713.57
#2018-03-01|1689.56
#2018-03-02|1676.23
#2018-03-05|1716.59
#2018-03-06|1716.38
#2018-03-07|1719.41
#2018-03-08|1732.32
#2018-03-09|1740.44
#2018-03-12|1745.15
#2018-03-13|1739.31
#2018-03-14|1700.19
#2018-03-15|1702.15
#2018-03-16|1682.54
#2018-03-19|1682.55
#2018-03-20|1690.28
#2018-03-21|1693.50
#2018-03-22|1684.00
#2018-03-23|1689.09
#2018-03-26|1682.30
#2018-03-27|1692.74
#2018-03-28|1711.50
#2018-03-29|1708.09
#2018-03-30|1708.09
#2018-04-02|1712.83
#2018-04-03|1695.69
#2018-04-04|1670.21
#2018-04-05|1710.24
#2018-04-06|1716.50
#2018-04-09|1719.60
#2018-04-10|1699.51
#2018-04-11|1700.09
#2018-04-12|1702.99
#2018-04-13|1711.06
#2018-04-16|1709.94
#2018-04-17|1725.75
#2018-04-18|1736.41
#2018-04-19|1729.31
#2018-04-20|1724.16
#2018-04-23|1721.82
#2018-04-24|1725.15
#2018-04-25|1676.34
#2018-04-26|1684.30
#2018-04-27|1692.30
#2018-04-30|1685.08
#2018-05-01|1674.93
#2018-05-02|1676.54
#2018-05-03|1659.73
#2018-05-04|1651.97
#2018-05-07|1677.47
#2018-05-08|1689.75
#2018-05-09|1701.29
#2018-05-10|1701.88
#2018-05-11|1722.96
#2018-05-14|1722.26
#2018-05-15|1717.08
#2018-05-16|1717.37
#2018-05-17|1724.02
#2018-05-18|1726.76
#2018-05-21|1727.71
#2018-05-22|1732.17
#2018-05-23|1702.22
#2018-05-24|1701.84
#2018-05-25|1708.91
#2018-05-28|1708.20
#2018-05-29|1691.28
#2018-05-30|1693.53
#2018-05-31|1693.94
#2018-06-01|1708.82
#2018-06-04|1717.09
#2018-06-05|1700.32
#2018-06-06|1714.75
#2018-06-07|1725.82
#2018-06-08|1718.70
#2018-06-11|1736.27
#2018-06-12|1742.20
#2018-06-13|1748.00
#2018-06-14|1740.64
#2018-06-15|1735.99
#2018-06-18|1717.64
#2018-06-19|1684.97
#2018-06-20|1687.41
#2018-06-21|1676.62
#2018-06-22|1703.94
#2018-06-25|1694.45
#2018-06-26|1696.01
#2018-06-27|1692.45
#2018-06-28|1680.29
#2018-06-29|1714.23
#2018-07-02|1698.70
#2018-07-03|1721.30
#2018-07-04|1705.41
#2018-07-05|1716.43
#2018-07-06|1734.43
#2018-07-09|1750.75
#2018-07-10|1762.28
#2018-07-11|1754.04
#2018-07-12|1749.28
#2018-07-13|1753.47
#2018-07-16|1764.41
#2018-07-17|1757.58
#2018-07-18|1770.09
#2018-07-19|1718.64
#2018-07-20|1738.78
#2018-07-23|1732.31
#2018-07-24|1742.57
#2018-07-25|1726.31
#2018-07-26|1739.55
#2018-07-27|1739.54
#2018-07-30|1745.73
#2018-07-31|1754.89
#2018-08-01|1749.94
#2018-08-02|1752.99
#2018-08-03|1756.83
#2018-08-06|1743.15
#2018-08-07|1739.37
#2018-08-08|1740.50
#2018-08-09|1751.56
#2018-08-10|1722.82
#2018-08-13|1715.93
#2018-08-14|1727.69
#2018-08-15|1704.51
#2018-08-16|1715.81
#2018-08-17|1715.46
#2018-08-20|1725.96
#2018-08-21|1735.71
#2018-08-22|1749.29
#2018-08-23|1758.02
#2018-08-24|1762.55
#2018-08-27|1782.77
#2018-08-28|1792.01
#2018-08-29|1825.76
#2018-08-30|1821.78
#2018-08-31|1813.88
#2018-09-03|1809.59
#2018-09-04|1779.66
#2018-09-05|1767.92
#2018-09-06|1778.70
#2018-09-07|1784.89
#2018-09-10|1795.88
#2018-09-11|1803.45
#2018-09-12|1811.84
#2018-09-13|1832.17
#2018-09-14|1835.79
#2018-09-17|1833.81
#2018-09-18|1859.03
#2018-09-19|1859.66
#2018-09-20|1881.98
#2018-09-21|1869.30
#2018-09-24|1859.45
#2018-09-25|1854.29
#2018-09-26|1837.88
#2018-09-27|1823.86
#2018-09-28|1827.22
#2018-10-01|1835.51
#2018-10-02|1831.43
#2018-10-03|1833.40
#2018-10-04|1779.09
#2018-10-05|1767.91
#2018-10-08|1759.61
#2018-10-09|1737.92
#2018-10-10|1701.82
#2018-10-11|1682.60
#2018-10-12|1673.35
#2018-10-15|1675.63
#2018-10-16|1711.86
#2018-10-17|1700.55
#2018-10-18|1687.14
#2018-10-19|1670.61
#2018-10-22|1678.45
#2018-10-23|1657.15
#2018-10-24|1641.90
#2018-10-25|1668.58
#2018-10-26|1673.15
#2018-10-29|1687.36
#2018-10-30|1690.94
#2018-10-31|1733.44
#2018-11-01|1739.35
#2018-11-02|1741.53
#2018-11-05|1723.19
#2018-11-06|1730.85
#2018-11-07|1741.01
#2018-11-08|1726.16
#2018-11-09|1720.56
#2018-11-12|1706.86
#2018-11-13|1706.01
#2018-11-14|1702.92
#2018-11-15|1717.79
#2018-11-16|1732.71
#2018-11-19|1723.02
#2018-11-20|1711.84
#2018-11-21|1718.93
#2018-11-22|1707.64
#2018-11-23|1711.82
#2018-11-26|1726.21
#2018-11-27|1713.27
#2018-11-28|1711.02
#2018-11-29|1744.41
#2018-11-30|1719.90
#2018-12-03|1721.45
#2018-12-04|1729.02
#2018-12-05|1712.53
#2018-12-06|1669.39
#2018-12-07|1695.49
#2018-12-10|1651.67
#2018-12-11|1659.99
#2018-12-12|1669.33
#2018-12-13|1659.26
#2018-12-14|1643.98
#2018-12-17|1608.14
#2018-12-18|1597.33
#2018-12-19|1622.11
#2018-12-20|1600.61
#2018-12-21|1588.62
#2018-12-24|1591.11
#2018-12-25|1591.11
#2018-12-26|1590.55
#2018-12-27|1562.02
#2018-12-28|1598.72
#2018-12-31|1596.37
#2019-01-01|1596.37
#2019-01-02|1592.25
#2019-01-03|1588.13
#2019-01-04|1631.88
#2019-01-07|1634.48
#2019-01-08|1640.87
#2019-01-09|1662.69
#2019-01-10|1667.28
#2019-01-11|1656.38
#2019-01-14|1644.85
#2019-01-15|1657.25
#2019-01-16|1668.70
#2019-01-17|1672.19
#2019-01-18|1706.12
#2019-01-21|1705.94
#2019-01-22|1708.13
#2019-01-23|1704.58
#2019-01-24|1704.00
#2019-01-25|1662.89
#2019-01-28|1663.40
#2019-01-29|1683.64
#2019-01-30|1698.04
#2019-01-31|1686.22
#2019-02-01|1678.53
#2019-02-04|1682.01
#2019-02-05|1710.32
#2019-02-06|1706.02
#2019-02-07|1675.41
#2019-02-08|1681.87
#2019-02-11|1695.59
#2019-02-12|1697.24
#2019-02-13|1708.59
#2019-02-14|1717.63
#2019-02-15|1720.78
#2019-02-18|1728.57
#2019-02-19|1728.60
#2019-02-20|1743.39
#2019-02-21|1747.62
#2019-02-22|1754.75
#2019-02-25|1766.25
#2019-02-26|1780.10
#2019-02-27|1775.52
#2019-02-28|1780.77
#2019-03-01|1779.80
#2019-03-04|1779.53
#2019-03-05|1775.90
#2019-03-06|1780.00
#2019-03-07|1762.80
#2019-03-08|1762.71
#2019-03-11|1764.34
#2019-03-12|1774.33
#2019-03-13|1792.25
#2019-03-14|1803.39
#2019-03-15|1812.17
#2019-03-18|1813.77
#2019-03-19|1816.62
#2019-03-20|1811.11
#2019-03-21|1821.84
#2019-03-22|1784.70
#2019-03-25|1790.46
#2019-03-26|1800.52
#2019-03-27|1773.29
#2019-03-28|1778.32
#2019-03-29|1777.19
#2019-04-01|1776.91
#2019-04-02|1772.49
#2019-04-03|1782.05
#2019-04-04|1769.14
#2019-04-05|1797.45
#2019-04-08|1810.66
#2019-04-09|1812.29
#2019-04-10|1819.01
#2019-04-11|1815.86
#2019-04-12|1829.92
#2019-04-15|1833.74
#2019-04-16|1841.56
#2019-04-17|1839.66
#2019-04-18|1837.47
#2019-04-19|1837.47
#2019-04-22|1833.40
#2019-04-23|1850.36
#2019-04-24|1845.20
#2019-04-25|1837.56
#2019-04-26|1848.21
#2019-04-29|1841.50
#2019-04-30|1845.31
#2019-05-01|1852.86
#2019-05-02|1833.67
#2019-05-03|1837.87
#2019-05-06|1835.17
#2019-05-07|1816.26
#2019-05-08|1821.86
#2019-05-09|1791.94
#2019-05-10|1788.53
#2019-05-13|1772.55
#2019-05-14|1773.29
#2019-05-15|1790.77
#2019-05-16|1831.06
#2019-05-17|1834.31
#2019-05-20|1814.16
#2019-05-21|1827.11
#2019-05-22|1833.97
#2019-05-23|1830.94
#2019-05-24|1847.83
#2019-05-27|1856.49
#2019-05-28|1832.02
#2019-05-29|1817.88
#2019-05-30|1816.26
#2019-05-31|1834.22
#2019-06-03|1852.22
#2019-06-04|1860.57
#2019-06-05|1891.22
#2019-06-06|1895.65
#2019-06-07|1921.83
#2019-06-10|1916.40
#2019-06-11|1929.23
#2019-06-12|1936.43
#2019-06-13|1933.39
#2019-06-14|1930.55
#2019-06-17|1935.92
#2019-06-18|1958.87
#2019-06-19|1949.65
#2019-06-20|1984.14
#2019-06-21|1978.65
#2019-06-24|2001.16
#2019-06-25|2006.18
#2019-06-26|1990.42
#2019-06-27|1952.39
#2019-06-28|1981.32
#2019-07-01|1960.55
#2019-07-02|1942.20
#2019-07-03|1962.24
#2019-07-04|1957.02
#2019-07-05|1912.20
#2019-07-08|1913.95
#2019-07-09|1900.32
#2019-07-10|1906.45
#2019-07-11|1901.97
#2019-07-12|1933.89
#2019-07-15|1940.66
#2019-07-16|1945.61
#2019-07-17|1946.49
#2019-07-18|1915.28
#2019-07-19|1903.04
#2019-07-22|1878.35
#2019-07-23|1899.88
#2019-07-24|1897.31
#2019-07-25|1857.28
#2019-07-26|1865.33
#2019-07-29|1881.90
#2019-07-30|1873.34
#2019-07-31|1869.28
#2019-08-01|1861.29
#2019-08-02|1867.64
#2019-08-05|1845.38
#2019-08-06|1819.18
#2019-08-07|1846.69
#2019-08-08|1864.97
#2019-08-09|1866.39
#2019-08-12|1869.86
#2019-08-13|1866.33
#2019-08-14|1833.90
#2019-08-15|1820.89
#2019-08-16|1837.46
#2019-08-19|1849.37
#2019-08-20|1833.99
#2019-08-21|1840.98
#2019-08-22|1837.25
#2019-08-23|1833.85
#2019-08-26|1832.52
#2019-08-27|1828.63
#2019-08-28|1834.08
#2019-08-29|1859.52
#2019-08-30|1876.39
#2019-09-02|1864.26
#2019-09-03|1865.75
#2019-09-04|1885.69
#2019-09-05|1900.81
#2019-09-06|1927.91
#2019-09-09|1926.13
#2019-09-10|1940.55
#2019-09-11|1958.75
#2019-09-12|1974.42
#2019-09-13|1972.49
#2019-09-16|1949.52
#2019-09-17|1951.35
#2019-09-18|1955.86
#2019-09-19|1956.44
#2019-09-20|1952.55
#2019-09-23|1948.33
#2019-09-24|1946.03
#2019-09-25|1942.38
#2019-09-26|1950.66
#2019-09-27|1950.73
#2019-09-30|1949.69
#2019-10-01|1938.04
#2019-10-02|1892.05
#2019-10-03|1904.77
#2019-10-04|1929.55
#2019-10-07|1955.00
#2019-10-08|1934.63
#2019-10-09|1934.23
#2019-10-10|1969.22
#2019-10-11|1999.38
#2019-10-14|1993.21
#2019-10-15|2025.47
#2019-10-16|2022.56
#2019-10-17|2033.51
#2019-10-18|2013.01
#2019-10-21|2009.83
#2019-10-22|2002.73
#2019-10-23|2005.74
#2019-10-24|2012.76
#2019-10-25|2018.80
#2019-10-28|2019.06
#2019-10-29|2027.58
#2019-10-30|2033.88
#2019-10-31|2037.78
#2019-11-01|2036.39
#2019-11-04|2047.89
#2019-11-05|2024.65
#2019-11-06|2016.62
#2019-11-07|2021.25
#2019-11-08|2009.57
#2019-11-11|2001.14
#2019-11-12|2009.11
#2019-11-13|2020.86
#2019-11-14|2004.06
#2019-11-15|2029.05
#2019-11-18|2037.32
#2019-11-19|2038.17
#2019-11-20|2027.21
#2019-11-21|2021.43
#2019-11-22|2028.94
#2019-11-25|2038.02
#2019-11-26|2043.68
#2019-11-27|2043.67
#2019-11-28|2044.80
#2019-11-29|2037.38
#2019-12-02|2029.18
#2019-12-03|2020.81
#2019-12-04|2030.68
#2019-12-05|2042.85
#2019-12-06|2045.34
#2019-12-09|2052.13
#2019-12-10|2047.71
#2019-12-11|2048.57
#2019-12-12|2067.13
#2019-12-13|2063.82
#2019-12-16|2080.75
#2019-12-17|2094.54
#2019-12-18|2106.92
#2019-12-19|2131.28
#2019-12-20|2145.66
#2019-12-23|2150.64
#2019-12-24|2154.26
#2019-12-25|2154.26
#2019-12-26|2152.29
#2019-12-27|2173.37
#2019-12-30|2174.13
#2019-12-31|2175.93
#2020-01-01|2175.93
#2020-01-02|2174.24
#2020-01-03|2180.57
#2020-01-06|2172.74
#2020-01-07|2163.95
#2020-01-08|2158.42
#2020-01-09|2145.25
#2020-01-10|2146.35
#2020-01-13|2148.04
#2020-01-14|2165.23
#2020-01-15|2164.53
#2020-01-16|2183.84
#2020-01-17|2198.55
#2020-01-20|2219.55
#2020-01-21|2242.93
#2020-01-22|2239.80
#2020-01-23|2217.55
#2020-01-24|2249.04
#2020-01-27|2230.47
#2020-01-28|2245.51
#2020-01-29|2272.74
#2020-01-30|2280.32
#2020-01-31|2254.98
#2020-02-03|2264.46
#2020-02-04|2280.45
#2020-02-05|2293.83
#2020-02-06|2301.54
#2020-02-07|2290.41
#2020-02-10|2286.97
#2020-02-11|2320.66
#2020-02-12|2303.77
#2020-02-13|2323.78
#2020-02-14|2327.74
#2020-02-17|2340.48
#2020-02-18|2341.00
#2020-02-19|2347.08
#2020-02-20|2345.65
#2020-02-21|2338.17
#2020-02-24|2255.11
#2020-02-25|2225.12
#2020-02-26|2239.43
#2020-02-27|2184.52
#2020-02-28|2104.67
#2020-03-02|2157.45
#2020-03-03|2223.55
#2020-03-04|2246.22
#2020-03-05|2211.63
#2020-03-06|2182.59
#2020-03-09|2094.74
#2020-03-10|2103.29
#2020-03-11|2079.46
#2020-03-12|1885.92
#2020-03-13|1925.73
#2020-03-16|1897.50
#2020-03-17|1933.83
#2020-03-18|1960.79
#2020-03-19|2046.82
#2020-03-20|1937.61
#2020-03-23|1899.84
#2020-03-24|2000.50
#2020-03-25|2005.39
#2020-03-26|2032.86
#2020-03-27|2007.17
#2020-03-30|2064.97
#2020-03-31|2071.75
#2020-04-01|2011.91
#2020-04-02|2033.98
#2020-04-03|2024.27
#2020-04-06|2041.42
#2020-04-07|2141.81
#2020-04-08|2124.19
#2020-04-09|2144.08
#2020-04-10|2144.08
#2020-04-13|2138.99
#2020-04-14|2242.54
#2020-04-15|2168.54
#2020-04-16|2198.80
#2020-04-17|2223.63
#2020-04-20|2275.01
#2020-04-21|2253.71
#2020-04-22|2269.05
#2020-04-23|2242.77
#2020-04-24|2234.84
#2020-04-27|2227.17
#2020-04-28|2239.31
#2020-04-29|2244.43
#2020-04-30|2236.94
#2020-05-01|2250.11
#2020-05-04|2201.83
#2020-05-05|2205.44
#2020-05-06|2212.52
#2020-05-07|2229.74
#2020-05-08|2280.84
#2020-05-11|2274.90
#2020-05-12|2306.10
#2020-05-13|2297.94
#2020-05-14|2242.26
#2020-05-15|2241.69
#2020-05-18|2317.61
#2020-05-19|2321.29
#2020-05-20|2381.67
#2020-05-21|2365.47
#2020-05-22|2333.63
#2020-05-25|2338.43
#2020-05-26|2355.61
#2020-05-27|2303.97
#2020-05-28|2381.07
#2020-05-29|2392.74
#2020-06-01|2393.36
#2020-06-02|2418.82
#2020-06-03|2451.33
#2020-06-04|2448.43
#2020-06-05|2393.18
#2020-06-08|2356.32
#2020-06-09|2388.95
#2020-06-10|2412.60
#2020-06-11|2431.25
#2020-06-12|2384.87
#2020-06-15|2384.45
#2020-06-16|2387.24
#2020-06-17|2409.48
#2020-06-18|2438.43
#2020-06-19|2446.27
#2020-06-22|2432.58
#2020-06-23|2458.18
#2020-06-24|2405.64
#2020-06-25|2421.35
#2020-06-26|2430.03
#2020-06-29|2445.78
#2020-06-30|2493.43
#2020-07-01|2512.03
#2020-07-02|2528.52
#2020-07-03|2512.19
#2020-07-06|2548.98
#2020-07-07|2536.86
#2020-07-08|2541.31
#2020-07-09|2560.44
#2020-07-10|2598.52
#2020-07-13|2622.39
#2020-07-14|2635.79
#2020-07-15|2645.93
#2020-07-16|2651.63
#2020-07-17|2665.21
#2020-07-20|2704.34
#2020-07-21|2696.79
#2020-07-22|2748.85
#2020-07-23|2757.77
#2020-07-24|2747.34
#2020-07-27|2776.02
#2020-07-28|2767.85
#2020-07-29|2774.95
#2020-07-30|2752.68
#2020-07-31|2763.17
#2020-08-03|2793.48
#2020-08-04|2765.34
#2020-08-05|2803.87
#2020-08-06|2771.79
#2020-08-07|2776.66
#2020-08-10|2762.55
#2020-08-11|2745.41
#2020-08-12|2818.01
#2020-08-13|2835.53
#2020-08-14|2782.89
#2020-08-17|2832.82
#2020-08-18|2840.24
#2020-08-19|2833.09
#2020-08-20|2814.95
#2020-08-21|2811.64
#2020-08-24|2849.07
#2020-08-25|2823.79
#2020-08-26|2874.58
#2020-08-27|2834.55
#2020-08-28|2830.70
#2020-08-31|2856.99
#2020-09-01|2863.15
#2020-09-02|2905.26
#2020-09-03|2841.72
#2020-09-04|2816.10
#2020-09-07|2861.49
#2020-09-08|2841.61
#2020-09-09|2921.64
#2020-09-10|2934.70
#2020-09-11|2950.46
#2020-09-14|2959.48
#2020-09-15|2982.49
#2020-09-16|3008.24
#2020-09-17|2997.22
#2020-09-18|3014.12
#2020-09-21|2964.30
#2020-09-22|2919.43
#2020-09-23|2910.90
#2020-09-24|2869.59
#2020-09-25|2850.67
#2020-09-28|2875.37
#2020-09-29|2889.11
#2020-09-30|2899.25
#2020-10-01|2939.06
#2020-10-02|2954.65
#2020-10-05|2978.98
#2020-10-06|2923.57
#2020-10-07|2954.05
#2020-10-08|2933.44
#2020-10-09|2958.61
#2020-10-12|2999.65
#2020-10-13|2997.43
#2020-10-14|2978.62
#2020-10-15|2905.45
#2020-10-16|2919.74
#2020-10-19|2912.73
#2020-10-20|2908.16
#2020-10-21|2887.88
#2020-10-22|2862.95
#2020-10-23|2879.07
#2020-10-26|2844.57
#2020-10-27|2867.57
#2020-10-28|2778.51
#2020-10-29|2741.50
#2020-10-30|2730.56
#2020-11-02|2743.29
#2020-11-03|2791.85
#2020-11-04|2869.20
#2020-11-05|2892.09
#2020-11-06|2929.15
#2020-11-09|2787.40
#2020-11-10|2749.32
#2020-11-11|2749.15
#2020-11-12|2759.03
#2020-11-13|2754.06
#2020-11-16|2740.38
#2020-11-17|2736.13
#2020-11-18|2751.84
#2020-11-19|2741.54
#2020-11-20|2754.86
#2020-11-23|2719.07
#2020-11-24|2715.69
#2020-11-25|2707.75
#2020-11-26|2731.89
#2020-11-27|2772.03
#2020-11-30|2809.79
#2020-12-01|2787.87
#2020-12-02|2774.58
#2020-12-03|2756.26
#2020-12-04|2749.92
#2020-12-07|2767.40
#2020-12-08|2821.75
#2020-12-09|2806.31
#2020-12-10|2809.92
#2020-12-11|2799.23
#2020-12-14|2815.86
#2020-12-15|2805.55
#2020-12-16|2835.67
#2020-12-17|2862.82
#2020-12-18|2872.11
#2020-12-21|2849.04
#2020-12-22|2857.00
#2020-12-23|2853.58
#2020-12-24|2848.46
#2020-12-25|2848.46
#2020-12-28|2902.05
#2020-12-29|2928.19
#2020-12-30|2921.82
#2020-12-31|2918.35
#2021-01-01|2918.35
#2021-01-04|2985.37
#2021-01-05|2943.70
#2021-01-06|2927.54
#2021-01-07|2911.21
#2021-01-08|2911.45
#2021-01-11|2911.41
#2021-01-12|2875.79
#2021-01-13|2899.00
#2021-01-14|2869.56
#2021-01-15|2793.04
#2021-01-18|2796.28
#2021-01-19|2799.62
#2021-01-20|2798.05
#2021-01-21|2847.57
#2021-01-22|2851.83
#2021-01-25|2867.51
#2021-01-26|2909.43
#2021-01-27|2896.48
#2021-01-28|2914.27
#2021-01-29|2825.50
#2021-02-01|2852.64
#2021-02-02|2816.92
#2021-02-03|2798.83
#2021-02-04|2787.80
#2021-02-05|2782.46
#2021-02-08|2825.26
#2021-02-09|2845.54
#2021-02-10|2854.61
#2021-02-11|2857.34
#2021-02-12|2872.38
#2021-02-15|2873.46
#2021-02-16|2857.11
#2021-02-17|2796.64
#2021-02-18|2798.04
#2021-02-19|2807.56
#2021-02-22|2788.29
#2021-02-23|2740.67
#2021-02-24|2720.42
#2021-02-25|2709.19
#2021-02-26|2659.82
#2021-03-01|2681.37
#2021-03-02|2695.56
#2021-03-03|2638.43
#2021-03-04|2627.26
#2021-03-05|2574.75
#2021-03-08|2616.65
#2021-03-09|2638.65
#2021-03-10|2667.20
#2021-03-11|2699.21
#2021-03-12|2659.01
#2021-03-15|2663.79
#2021-03-16|2691.76
#2021-03-17|2679.61
#2021-03-18|2659.66
#2021-03-19|2640.75
#2021-03-22|2689.07
#2021-03-23|2699.98
#2021-03-24|2685.78
#2021-03-25|2684.86
#2021-03-26|2685.18
#2021-03-29|2701.08
#2021-03-30|2699.17
#2021-03-31|2714.34
#2021-04-01|2733.44
#2021-04-02|2733.44
#2021-04-05|2751.82
#2021-04-06|2776.95
#2021-04-07|2776.67
#2021-04-08|2810.94
#2021-04-09|2848.70
#2021-04-12|2827.24
#2021-04-13|2875.92
#2021-04-14|2882.63
#2021-04-15|2889.43
#2021-04-16|2917.55
#2021-04-19|2951.66
#2021-04-20|2947.54
#2021-04-21|2969.88
#2021-04-22|2964.21
#2021-04-23|2970.30
#2021-04-26|2965.58
#2021-04-27|2965.87
#2021-04-28|2942.03
#2021-04-29|2941.51
#2021-04-30|2909.10
#2021-05-03|2922.89
#2021-05-04|2888.44
#2021-05-05|2953.38
#2021-05-06|2963.35
#2021-05-07|2979.90
#2021-05-10|2991.60
#2021-05-11|2929.71
#2021-05-12|2878.50
#2021-05-13|2886.12
#2021-05-14|2920.41
#2021-05-17|2940.79
#2021-05-18|2958.62
#2021-05-19|2948.94
#2021-05-20|3005.09
#2021-05-21|3022.84
#2021-05-24|3029.25
#2021-05-25|3059.96
#2021-05-26|3075.77
#2021-05-27|3059.97
#2021-05-28|3071.67
#2021-05-31|3067.77
#2021-06-01|3094.29
#2021-06-02|3084.53
#2021-06-03|3071.88
#2021-06-04|3116.29
#2021-06-07|3109.21
#2021-06-08|3133.35
#2021-06-09|3166.18
#2021-06-10|3191.99
#2021-06-11|3188.38
#2021-06-14|3192.65
#2021-06-15|3224.83
#2021-06-16|3242.41
#2021-06-17|3147.51
#2021-06-18|3122.62
#2021-06-21|3184.58
#2021-06-22|3188.95
#2021-06-23|3191.02
#2021-06-24|3210.96
#2021-06-25|3203.25
#2021-06-28|3181.49
#2021-06-29|3189.67
#2021-06-30|3152.10
#2021-07-01|3152.74
#2021-07-02|3170.07
#2021-07-05|3176.53
#2021-07-06|3158.93
#2021-07-07|3211.09
#2021-07-08|3208.68
#2021-07-09|3218.88
#2021-07-12|3252.67
#2021-07-13|3257.90
#2021-07-14|3232.84
#2021-07-15|3233.23
#2021-07-16|3256.07
#2021-07-19|3275.45
#2021-07-20|3279.58
#2021-07-21|3296.00
#2021-07-22|3284.25
#2021-07-23|3303.68
#2021-07-26|3286.82
#2021-07-27|3324.60
#2021-07-28|3344.44
#2021-07-29|3366.05
#2021-07-30|3390.26
#2021-08-02|3411.92
#2021-08-03|3411.53
#2021-08-04|3412.46
#2021-08-05|3422.73
#2021-08-06|3372.69
#2021-08-09|3377.29
#2021-08-10|3372.42
#2021-08-11|3382.61
#2021-08-12|3382.69
#2021-08-13|3424.75
#2021-08-16|3417.63
#2021-08-17|3437.73
#2021-08-18|3430.13
#2021-08-19|3403.91
#2021-08-20|3409.64
#2021-08-23|3454.51
#2021-08-24|3444.32
#2021-08-25|3407.26
#2021-08-26|3396.72
#2021-08-27|3434.32
#2021-08-30|3431.70
#2021-08-31|3394.99
#2021-09-01|3388.44
#2021-09-02|3396.94
#2021-09-03|3394.09
#2021-09-06|3409.32
#2021-09-07|3369.88
#2021-09-08|3339.60
#2021-09-09|3347.00
#2021-09-10|3338.48
#2021-09-13|3329.78
#2021-09-14|3332.79
#2021-09-15|3308.67
#2021-09-16|3321.15
#2021-09-17|3235.29
#2021-09-20|3211.85
#2021-09-21|3258.53
#2021-09-22|3238.42
#2021-09-23|3277.03
#2021-09-24|3188.04
#2021-09-27|3093.92
#2021-09-28|3053.49
#2021-09-29|3047.85
#2021-09-30|3068.61
#2021-10-01|3082.36
#2021-10-04|3087.40
#2021-10-05|3075.66
#2021-10-06|3094.50
#2021-10-07|3118.51
#2021-10-08|3086.56
#2021-10-11|3100.53
#2021-10-12|3039.29
#2021-10-13|3090.09
#2021-10-14|3090.96
#2021-10-15|3093.21
#2021-10-18|3113.24
#2021-10-19|3132.18
#2021-10-20|3137.36
#2021-10-21|3157.63
#2021-10-22|3168.49
#2021-10-25|3172.17
#2021-10-26|3181.80
#2021-10-27|3207.41
#2021-10-28|3240.32
#2021-10-29|3192.02
#2021-11-01|3236.53
#2021-11-02|3256.63
#2021-11-03|3306.30
#2021-11-04|3299.33
#2021-11-05|3228.24
#2021-11-08|3251.62
#2021-11-09|3248.74
#2021-11-10|3257.32
#2021-11-11|3259.88
#2021-11-12|3292.19
#2021-11-15|3280.66
#2021-11-16|3267.49
#2021-11-17|3272.47
#2021-11-18|3314.78
#2021-11-19|3346.88
#2021-11-22|3333.56
#2021-11-23|3233.93
#2021-11-24|3202.90
#2021-11-25|3205.40
#2021-11-26|3246.40
#2021-11-29|3237.50
#2021-11-30|3217.35
#2021-12-01|3245.95
#2021-12-02|3262.62
#2021-12-03|3268.31
#2021-12-06|3314.17
#2021-12-07|3383.13
#2021-12-08|3416.42
#2021-12-09|3418.52
#2021-12-10|3442.30
#2021-12-13|3420.24
#2021-12-14|3396.02
#2021-12-15|3424.91
#2021-12-16|3490.81
#2021-12-17|3452.64
#2021-12-20|3445.04
#2021-12-21|3413.15
#2021-12-22|3416.14
#2021-12-23|3433.22
#2021-12-24|3443.14
#2021-12-27|3463.16
#2021-12-28|3507.28
#2021-12-29|3534.78
#2021-12-30|3507.40
#2021-12-31|3517.41
#2022-01-03|3495.52
#2022-01-04|3499.36
#2022-01-05|3522.23
#2022-01-06|3393.83
#2022-01-07|3374.73
#2022-01-10|3222.30
#2022-01-11|3260.91
#2022-01-12|3319.68
#2022-01-13|3296.92
#2022-01-14|3187.39
#2022-01-17|3213.96
#2022-01-18|3143.34
#2022-01-19|3165.20
#2022-01-20|3170.40
#2022-01-21|3134.82
#2022-01-24|3009.14
#2022-01-25|3014.58
#2022-01-26|3034.63
#2022-01-27|3018.59
#2022-01-28|2870.56
#2022-01-31|2877.64
#2022-02-01|2889.08
#2022-02-02|2963.22
#2022-02-03|2894.02
#2022-02-04|2852.67
#2022-02-07|2847.86
#2022-02-08|2765.71
#2022-02-09|2791.64
#2022-02-10|2815.22
#2022-02-11|2789.97
#2022-02-14|2713.86
#2022-02-15|2771.57
#2022-02-16|2799.98
#2022-02-17|2800.58
#2022-02-18|2764.24
#2022-02-21|2720.43
#2022-02-22|2736.08
#2022-02-23|2769.33
#2022-02-24|2731.90
#2022-02-25|2789.45
#2022-02-28|2880.62
#2022-03-01|2875.98
#2022-03-02|2829.87
#2022-03-03|2809.80
#2022-03-04|2776.72
#2022-03-07|2716.86
#2022-03-08|2577.68
#2022-03-09|2667.78
#2022-03-10|2645.45
#2022-03-11|2608.59
#2022-03-14|2635.11
#2022-03-15|2630.22
#2022-03-16|2699.43
#2022-03-17|2772.23
#2022-03-18|2815.20
#2022-03-21|2813.74
#2022-03-22|2817.56
#2022-03-23|2833.25
#2022-03-24|2850.76
#2022-03-25|2795.79
#2022-03-28|2779.43
#2022-03-29|2844.63
#2022-03-30|2872.09
#2022-03-31|2869.31
#2022-04-01|2834.37
#2022-04-04|2871.91
#2022-04-05|2895.76
#2022-04-06|2834.59
#2022-04-07|2872.74
#2022-04-08|2887.75
#2022-04-11|2875.50
#2022-04-12|2825.43
#2022-04-13|2802.28
#2022-04-14|2817.93
#2022-04-15|2817.93
#2022-04-18|2815.98
#2022-04-19|2745.01
#2022-04-20|2765.88
#2022-04-21|2776.30
#2022-04-22|2733.64
#2022-04-25|2737.26
#2022-04-26|2677.40
#2022-04-27|2729.47
#2022-04-28|2723.45
#2022-04-29|2749.35
#2022-05-02|2698.54
#2022-05-03|2659.91
#2022-05-04|2659.62
#2022-05-05|2659.59
#2022-05-06|2551.57
#2022-05-09|2417.43
#2022-05-10|2468.79
#2022-05-11|2479.40
#2022-05-12|2481.48
#2022-05-13|2515.65
#2022-05-16|2510.93
#2022-05-17|2550.82
#2022-05-18|2493.79
#2022-05-19|2498.18
#2022-05-20|2518.84
#2022-05-23|2579.95
#2022-05-24|2563.85
#2022-05-25|2520.96
#2022-05-26|2526.07
#2022-05-27|2605.98
#2022-05-30|2660.30
#2022-05-31|2580.51
#2022-06-01|2536.65
#2022-06-02|2575.45
#2022-06-03|2555.77
#2022-06-06|2545.72
#2022-06-07|2527.39
#2022-06-08|2504.18
#2022-06-09|2458.29
#2022-06-10|2391.17
#2022-06-13|2331.59
#2022-06-14|2225.99
#2022-06-15|2256.15
#2022-06-16|2274.78
#2022-06-17|2231.38
#2022-06-20|2232.35
#2022-06-21|2288.00
#2022-06-22|2308.43
#2022-06-23|2305.44
#2022-06-24|2417.83
#2022-06-27|2412.10
#2022-06-28|2417.24
#2022-06-29|2466.06
#2022-06-30|2439.59
#2022-07-01|2435.02
#2022-07-04|2473.25
#2022-07-05|2446.52
#2022-07-06|2464.03
#2022-07-07|2476.40
#2022-07-08|2448.18
#2022-07-11|2461.47
#2022-07-12|2387.30
#2022-07-13|2373.44
#2022-07-14|2271.36
#2022-07-15|2312.30
#2022-07-18|2361.37
#2022-07-19|2404.53
#2022-07-20|2402.58
#2022-07-21|2381.16
#2022-07-22|2385.84
#2022-07-25|2346.59
#2022-07-26|2343.38
#2022-07-27|2317.65
#2022-07-28|2366.51
#2022-07-29|2448.15
#2022-08-01|2455.11
#2022-08-02|2462.91
#2022-08-03|2425.13
#2022-08-04|2486.19
#2022-08-05|2410.16
#2022-08-08|2455.07
#2022-08-09|2411.54
#2022-08-10|2502.31
#2022-08-11|2519.61
#2022-08-12|2507.24
#2022-08-15|2552.67
#2022-08-16|2485.20
#2022-08-17|2456.21
#2022-08-18|2465.95
#2022-08-19|2423.16
#2022-08-22|2383.94
#2022-08-23|2350.99
#2022-08-24|2361.25
#2022-08-25|2369.72
#2022-08-26|2314.16
#2022-08-29|2304.30
#2022-08-30|2291.50
#2022-08-31|2272.34
#2022-09-01|2187.51
#2022-09-02|2261.25
#2022-09-05|2213.12
#2022-09-06|2220.19
#2022-09-07|2235.37
#2022-09-08|2242.86
#2022-09-09|2287.40
#2022-09-12|2339.40
#2022-09-13|2235.21
#2022-09-14|2218.42
#2022-09-15|2172.41
#2022-09-16|2131.96
#2022-09-19|2134.79
#2022-09-20|2121.30
#2022-09-21|2140.59
#2022-09-22|2053.51
#2022-09-23|2082.36
#2022-09-26|2061.65
#2022-09-27|2056.74
#2022-09-28|2086.43
#2022-09-29|2057.88
#2022-09-30|2119.64
#2022-10-03|2110.47
#2022-10-04|2195.08
#2022-10-05|2171.61
#2022-10-06|2152.67
#2022-10-07|2102.33
#2022-10-10|2114.34
#2022-10-11|2003.16
#2022-10-12|2006.69
#2022-10-13|1976.65
#2022-10-14|2012.41
#2022-10-17|2063.48
#2022-10-18|2111.05
#2022-10-19|2063.23
#2022-10-20|2090.59
#2022-10-21|2060.55
#2022-10-24|2104.31
#2022-10-25|2176.32
#2022-10-26|2188.47
#2022-10-27|2165.50
#2022-10-28|2137.45
#2022-10-31|2086.35
#2022-11-01|2054.45
#2022-11-02|2051.57
#2022-11-03|1965.58
#2022-11-04|2043.76
#2022-11-07|2052.75
#2022-11-08|2119.92
#2022-11-09|2143.77
#2022-11-10|2313.35
#2022-11-11|2429.67
#2022-11-14|2419.14
#2022-11-15|2403.97
#2022-11-16|2339.78
#2022-11-17|2310.88
#2022-11-18|2333.37
#2022-11-21|2268.15
#2022-11-22|2276.33
#2022-11-23|2337.80
#2022-11-24|2376.49
#2022-11-25|2367.80
#2022-11-28|2360.39
#2022-11-29|2267.58
#2022-11-30|2283.02
#2022-12-01|2329.73
#2022-12-02|2322.22
#2022-12-05|2296.97
#2022-12-06|2245.39
#2022-12-07|2244.59
#2022-12-08|2214.66
#2022-12-09|2265.50
#2022-12-12|2244.99
#2022-12-13|2309.71
#2022-12-14|2265.78
#2022-12-15|2215.41
#2022-12-16|2158.23
#2022-12-19|2139.06
#2022-12-20|2117.07
#2022-12-21|2152.27
#2022-12-22|2119.46
#2022-12-23|2122.70
#2022-12-26|2122.70
#2022-12-27|2137.48
#2022-12-28|2148.11
#2022-12-29|2173.54
#2022-12-30|2142.80
#2023-01-02|2142.80
#2023-01-03|2148.74
#2023-01-04|2222.67
#2023-01-05|2183.22
#2023-01-06|2208.53
#2023-01-09|2304.08
#2023-01-10|2274.88
#2023-01-11|2292.17
#2023-01-12|2277.87
#2023-01-13|2253.48
#2023-01-16|2294.13
#2023-01-17|2302.08
#2023-01-18|2322.33
#2023-01-19|2259.59
#2023-01-20|2255.54
#2023-01-23|2239.52
#2023-01-24|2242.79
#2023-01-25|2250.54
#2023-01-26|2282.09
#2023-01-27|2262.58
#2023-01-30|2276.73
#2023-01-31|2270.92
#2023-02-01|2276.74
#2023-02-02|2372.06
#2023-02-03|2349.04
#2023-02-06|2316.92
#2023-02-07|2307.33
#2023-02-08|2303.08
#2023-02-09|2266.43
#2023-02-10|2197.29
#2023-02-13|2231.77
#2023-02-14|2234.57
#2023-02-15|2243.51
#2023-02-16|2244.39
#2023-02-17|2209.79
#2023-02-20|2218.58
#2023-02-21|2215.75
#2023-02-22|2227.53
#2023-02-23|2218.93
#2023-02-24|2175.87
#2023-02-27|2217.93
#2023-02-28|2171.03
#2023-03-01|2160.55
#2023-03-02|2177.80
#2023-03-03|2183.33
#2023-03-06|2177.27
#2023-03-07|2129.48
#2023-03-08|2114.12
#2023-03-09|2137.37
#2023-03-10|2133.71
#2023-03-13|2185.80
#2023-03-14|2210.01
#2023-03-15|2186.59
#2023-03-16|2244.52
#2023-03-17|2217.90
#2023-03-20|2259.67
#2023-03-21|2221.30
#2023-03-22|2237.76
#2023-03-23|2280.24
#2023-03-24|2260.14
#2023-03-27|2277.41
#2023-03-28|2251.59
#2023-03-29|2302.25
#2023-03-30|2306.84
#2023-03-31|2340.29
#2023-04-03|2349.39
#2023-04-04|2339.88
#2023-04-05|2376.67
#2023-04-06|2410.16
#2023-04-07|2410.16
#2023-04-10|2391.91
#2023-04-11|2405.26
#2023-04-12|2441.32
#2023-04-13|2456.89
#2023-04-14|2455.30
#2023-04-17|2445.53
#2023-04-18|2467.65
#2023-04-19|2466.27
#2023-04-20|2506.81
#2023-04-21|2520.53
#2023-04-24|2546.97
#2023-04-25|2519.78
#2023-04-26|2477.20
#2023-04-27|2426.30
#2023-04-28|2473.52
#2023-05-01|2458.60
#2023-05-02|2436.10
#2023-05-03|2460.84
#2023-05-04|2473.60
#2023-05-05|2487.62
#2023-05-08|2482.67
#2023-05-09|2443.29
#2023-05-10|2443.42
#2023-05-11|2474.75
#2023-05-12|2455.96
#2023-05-15|2464.46
#2023-05-16|2433.45
#2023-05-17|2348.58
#2023-05-18|2331.73
#2023-05-19|2376.54
#2023-05-22|2363.08
#2023-05-23|2355.66
#2023-05-24|2336.73
#2023-05-25|2325.15
#2023-05-26|2348.42
#2023-05-29|2356.21
#2023-05-30|2340.49
#2023-05-31|2292.64
#2023-06-01|2324.86
#2023-06-02|2349.06
#2023-06-05|2320.27
#2023-06-06|2340.07
#2023-06-07|2295.57
#2023-06-08|2304.29
#2023-06-09|2239.15
#2023-06-12|2251.34
#2023-06-13|2272.93
#2023-06-14|2276.23
#2023-06-15|2276.67
#2023-06-16|2311.35
#2023-06-19|2270.40
#2023-06-20|2250.80
#2023-06-21|2247.24
#2023-06-22|2265.47
#2023-06-23|2285.49
#2023-06-26|2297.20
#2023-06-27|2274.02
#2023-06-28|2287.89
#2023-06-29|2262.79
#2023-06-30|2310.94
#2023-07-03|2301.32
#2023-07-04|2333.13
#2023-07-05|2303.73
#2023-07-06|2272.11
#2023-07-07|2302.02
#2023-07-10|2308.64
#2023-07-11|2357.19
#2023-07-12|2431.33
#2023-07-13|2444.04
#2023-07-14|2442.54
#2023-07-17|2405.30
#2023-07-18|2427.08
#2023-07-19|2438.99
#2023-07-20|2396.06
#2023-07-21|2354.20
#2023-07-24|2368.36
#2023-07-25|2396.92
#2023-07-26|2391.00
#2023-07-27|2427.10
#2023-07-28|2427.64
#2023-07-31|2422.07
#2023-08-01|2399.38
#2023-08-02|2354.38
#2023-08-03|2331.68
#2023-08-04|2355.05
#2023-08-07|2353.19
#2023-08-08|2330.39
#2023-08-09|2323.65
#2023-08-10|2369.84
#2023-08-11|2329.11
#2023-08-14|2323.72
#2023-08-15|2285.65
#2023-08-16|2281.54
#2023-08-17|2251.24
#2023-08-18|2225.41
#2023-08-21|2219.66
#2023-08-22|2225.29
#2023-08-23|2262.00
#2023-08-24|2282.02
#2023-08-25|2275.44
#2023-08-28|2292.43
#2023-08-29|2329.75
#2023-08-30|2358.59
#2023-08-31|2363.68
#2023-09-01|2360.42
#2023-09-04|2346.29
#2023-09-05|2312.32
#2023-09-06|2327.23
#2023-09-07|2316.00
#2023-09-08|2304.17
#2023-09-11|2294.80
#2023-09-12|2257.45
#2023-09-13|2242.59
#2023-09-14|2258.84
#2023-09-15|2273.94
#2023-09-18|2252.72
#2023-09-19|2243.35
#2023-09-20|2340.63
#2023-09-21|2298.31
#2023-09-22|2298.28
#2023-09-25|2257.91
#2023-09-26|2252.02
#2023-09-27|2228.00
#2023-09-28|2262.00
#2023-09-29|2284.06
#2023-10-02|2232.96
#2023-10-03|2210.67
#2023-10-04|2201.88
#2023-10-05|2213.83
#2023-10-06|2179.71
#2023-10-09|2179.22
#2023-10-10|2238.27
#2023-10-11|2236.81
#2023-10-12|2234.32
#2023-10-13|2224.81
#2023-10-16|2243.53
#2023-10-17|2230.55
#2023-10-18|2232.81
#2023-10-19|2223.68
#2023-10-20|2217.72
#2023-10-23|2198.62
#2023-10-24|2190.89
#2023-10-25|2197.38
#2023-10-26|2221.98
#2023-10-27|2284.16
#2023-10-30|2269.51
#2023-10-31|2276.49
#2023-11-01|2281.86
#2023-11-02|2327.54
#2023-11-03|2333.28
#2023-11-06|2319.86
#2023-11-07|2317.80
#2023-11-08|2329.91
#2023-11-09|2360.59
#2023-11-10|2387.96
#2023-11-13|2397.62
#2023-11-14|2437.75
#2023-11-15|2497.53
#2023-11-16|2458.73
#2023-11-17|2468.56
#2023-11-20|2485.11
#2023-11-21|2499.89
#2023-11-22|2466.54
#2023-11-23|2466.06
#2023-11-24|2495.16
#2023-11-27|2497.27
#2023-11-28|2483.71
#2023-11-29|2501.82
#2023-11-30|2536.98
#2023-12-01|2546.15
#2023-12-04|2539.21
#2023-12-05|2533.25
#2023-12-06|2590.96
#2023-12-07|2583.97
#2023-12-08|2591.97
#2023-12-11|2616.19
#2023-12-12|2642.37
#2023-12-13|2663.42
#2023-12-14|2689.48
#2023-12-15|2709.37
#2023-12-18|2704.86
#2023-12-19|2723.67
#2023-12-20|2722.46
#2023-12-21|2725.65
#2023-12-22|2735.52
#2023-12-25|2735.52
#2023-12-26|2736.16
#2023-12-27|2754.40
#2023-12-28|2764.02
#2023-12-29|2774.72
#2024-01-01|2774.72
#2024-01-02|2751.84
#2024-01-03|2681.52
#2024-01-04|2655.48
#2024-01-05|2644.68
#2024-01-08|2660.74
#2024-01-09|2651.71
#2024-01-10|2657.56
#2024-01-11|2623.65
#2024-01-12|2651.57
#2024-01-15|2633.41
#2024-01-16|2622.60
#2024-01-17|2560.00
#2024-01-18|2551.02
#2024-01-19|2552.48
#2024-01-22|2566.18
#2024-01-23|2521.75
#2024-01-24|2559.34
#2024-01-25|2712.50
#2024-01-26|2767.12
#2024-01-29|2790.22
#2024-01-30|2750.20
#2024-01-31|2758.15
#2024-02-01|2749.73
#2024-02-02|2709.96
#2024-02-05|2702.11
#2024-02-06|2713.72
#2024-02-07|2743.46
#2024-02-08|2720.33
#2024-02-09|2675.84
#2024-02-12|2680.71
#2024-02-13|2648.26
#2024-02-14|2687.46
#2024-02-15|2701.34
#2024-02-16|2701.19
#2024-02-19|2719.58
#2024-02-20|2755.05
#2024-02-21|2741.17
#2024-02-22|2753.31
#2024-02-23|2783.03
#2024-02-26|2793.34
#2024-02-27|2759.40
#2024-02-28|2730.37
#2024-02-29|2718.34
#2024-03-01|2717.05
#2024-03-04|2708.60
#2024-03-05|2705.42
#2024-03-06|2745.34
#2024-03-07|2824.20
#2024-03-08|2862.97
#2024-03-11|2874.90
#2024-03-12|2906.69
#2024-03-13|2913.10
#2024-03-14|2898.29
#2024-03-15|2919.61
#2024-03-18|2942.07
#2024-03-19|2949.91
#2024-03-20|2960.42
#2024-03-21|2948.16
#2024-03-22|2956.03
#2024-03-25|2959.95
#2024-03-26|2923.77
#2024-03-27|2903.18
#2024-03-28|2921.91
#2024-03-29|2921.91
#2024-04-01|2908.51
#2024-04-02|2906.96
#2024-04-03|2939.52
#2024-04-04|2894.56
#2024-04-05|2892.98
#2024-04-08|2904.89
#2024-04-09|2913.12
#2024-04-10|2915.27
#2024-04-11|2908.71
#2024-04-12|2852.35
#2024-04-15|2828.31
#2024-04-16|2820.87
#2024-04-17|2820.56
#2024-04-18|2837.16
#2024-04-19|2870.23
#2024-04-22|2871.02
#2024-04-23|2895.34
#2024-04-24|2901.48
#2024-04-25|2853.42
#2024-04-26|2884.45
#2024-04-29|2890.72
#2024-04-30|2879.14
#2024-05-01|2872.26
#2024-05-02|2901.15
#2024-05-03|2951.60
#2024-05-06|2949.12
#2024-05-07|3011.73
#2024-05-08|3003.79
#2024-05-09|3008.09
#2024-05-10|2994.80
#2024-05-13|3026.55
#2024-05-14|3006.08
#2024-05-15|3041.31
#2024-05-16|3032.28
#2024-05-17|3070.88
#2024-05-20|3064.46
#2024-05-21|3079.82
#2024-05-22|3041.67
#2024-05-23|3085.65
#2024-05-24|3075.61
#2024-05-27|3096.08
#2024-05-28|3077.90
#2024-05-29|3059.88
#2024-05-30|3085.66
#2024-05-31|3113.71
#2024-06-03|3106.93
#2024-06-04|3151.41
#2024-06-05|3174.61
#2024-06-06|3182.48
#2024-06-07|3162.50
#2024-06-10|3187.64
#2024-06-11|3176.04
#2024-06-12|3218.27
#2024-06-13|3184.30
#2024-06-14|3165.75
#2024-06-17|3166.66
#2024-06-18|3211.06
#2024-06-19|3180.21
#2024-06-20|3198.58
#2024-06-21|3173.87
#2024-06-24|3201.65
#2024-06-25|3194.00
#2024-06-26|3181.63
#2024-06-27|3190.37
#2024-06-28|3129.05
#2024-07-01|3144.52
#2024-07-02|3137.49
#2024-07-03|3163.25
#2024-07-04|3175.39
#2024-07-05|3156.47
#2024-07-08|3192.42
#2024-07-09|3228.69
#2024-07-10|3193.18
#2024-07-11|3235.30
#2024-07-12|3217.23
#2024-07-15|3145.52
#2024-07-16|3154.34
#2024-07-17|3144.30
#2024-07-18|3169.09
#2024-07-19|3147.91
#2024-07-22|3187.05
#2024-07-23|3074.08
#2024-07-24|3135.92
#2024-07-25|3141.34
#2024-07-26|3140.45
#2024-07-29|3137.82
#2024-07-30|3139.75
#2024-07-31|3194.70
#2024-08-01|3217.18
#2024-08-02|3191.92
#2024-08-05|3135.10
#2024-08-06|3115.09
#2024-08-07|3124.72
#2024-08-08|3126.18
#2024-08-09|3149.47
#2024-08-12|3109.31
#2024-08-13|3104.64
#2024-08-14|3140.26
#2024-08-15|3128.79
#2024-08-16|3153.78
#2024-08-19|3180.37
#2024-08-20|3187.58
#2024-08-21|3214.90
#2024-08-22|3221.94
#2024-08-23|3249.61
#2024-08-26|3253.39
#2024-08-27|3260.24
#2024-08-28|3363.34
#2024-08-29|3356.61
#2024-08-30|3342.66
#2024-09-02|3329.49
#2024-09-03|3361.96
#2024-09-04|3397.38
#2024-09-05|3326.13
#2024-09-06|3368.57
#2024-09-09|3406.72
#2024-09-10|3388.09
#2024-09-11|3404.44
#2024-09-12|3396.36
#2024-09-13|3429.43
#2024-09-16|3443.87
#2024-09-17|3432.28
#2024-09-18|3368.56
#2024-09-19|3374.29
#2024-09-20|3372.66
#2024-09-23|3401.71
#2024-09-24|3420.59
#2024-09-25|3488.84
#2024-09-26|3470.02
#2024-09-27|3510.42
#2024-09-30|3524.08
#2024-10-01|3480.49
#2024-10-02|3432.03
#2024-10-03|3388.80
#2024-10-04|3324.46
#2024-10-07|3304.37
#2024-10-08|3325.36
#2024-10-09|3302.79
#2024-10-10|3321.01
#2024-10-11|3320.74
#2024-10-14|3342.26
#2024-10-15|3316.12
#2024-10-16|3262.27
#2024-10-17|3219.03
#2024-10-18|3236.46
#2024-10-21|3207.23
#2024-10-22|3176.66
#2024-10-23|3150.46
#2024-10-24|3132.48
#2024-10-25|3139.06
#2024-10-28|3145.86
#2024-10-29|3117.34
#2024-10-30|3091.99
#2024-10-31|3067.67
#2024-11-01|3078.34
#2024-11-04|3083.23
#2024-11-05|3046.22
#2024-11-06|2924.53
#2024-11-07|2926.54
#2024-11-08|2905.69
#2024-11-11|2921.52
#2024-11-12|2863.24
#2024-11-13|2818.23
#2024-11-14|2813.34
#2024-11-15|2769.44
#2024-11-18|2795.54
#2024-11-19|2836.44
#2024-11-20|2819.86
#2024-11-21|2850.85
#2024-11-22|2839.18
#2024-11-25|2832.57
#2024-11-26|2819.04
#2024-11-27|2836.58
#2024-11-28|2822.58
#2024-11-29|2837.02
#2024-12-02|2829.03
#2024-12-03|2838.96
#2024-12-04|2842.72
#2024-12-05|2862.05
#2024-12-06|2893.62
#2024-12-09|2875.72
#2024-12-10|2893.47
#2024-12-11|2928.04
#2024-12-12|2905.50
#2024-12-13|2873.08
#2024-12-16|2880.24
#2024-12-17|2888.74
#2024-12-18|2831.37
#2024-12-19|2775.85
#2024-12-20|2792.43
#2024-12-23|2795.30
#2024-12-24|2792.98
#2024-12-25|2792.98
#2024-12-26|2794.22
#2024-12-27|2815.68
#2024-12-30|2789.34
#2024-12-31|2790.57
#2025-01-01|2790.57
#2025-01-02|2776.48
#2025-01-03|2760.36
#2025-01-06|2756.55
#2025-01-07|2756.24
#2025-01-08|2731.40
#2025-01-09|2760.59
#2025-01-10|2721.30
#2025-01-13|2704.79
#2025-01-14|2697.65
#2025-01-15|2728.89
#2025-01-16|2738.48
#2025-01-17|2757.74
#2025-01-20|2798.10
#2025-01-21|2797.63
#2025-01-22|2788.57
#2025-01-23|2785.70
#2025-01-24|2727.59
#2025-01-27|2870.06
#2025-01-28|2848.97
#2025-01-29|2821.12
#2025-01-30|2835.61
#2025-01-31|2820.09
#2025-02-03|2763.07
#2025-02-04|2775.49
#2025-02-05|2793.90
#2025-02-06|2786.39
#2025-02-07|2731.39
#2025-02-10|2723.12
#2025-02-11|2714.29
#2025-02-12|2724.10
#2025-02-13|2820.26
#2025-02-14|2909.33
#2025-02-17|2885.26
#2025-02-18|2858.70
#2025-02-19|2797.57
#2025-02-20|2794.65
#2025-02-21|2821.66
#2025-02-24|2876.91
#2025-02-25|2866.41
#2025-02-26|2912.05
#2025-02-27|2855.37
#2025-02-28|2865.32
#2025-03-03|2896.73
#2025-03-04|2922.10
#2025-03-05|2871.39
#2025-03-06|2867.97
#2025-03-07|2936.94
#2025-03-10|2966.24
#2025-03-11|2919.39
#2025-03-12|2953.00
#2025-03-13|2939.02
#2025-03-14|2887.29
#2025-03-17|2907.70
#2025-03-18|2902.61
#2025-03-19|2886.50
#2025-03-20|2918.04
#2025-03-21|2837.02
#2025-03-24|2817.89
#2025-03-25|2797.50
#2025-03-26|2777.20
#2025-03-27|2790.81
#2025-03-28|2810.51
#2025-03-31|2770.01
#2025-04-01|2793.20
#2025-04-02|2791.11
#2025-04-03|2787.46
#2025-04-04|2844.28
#2025-04-07|2613.38
#2025-04-08|2656.35
#2025-04-09|2696.34
#2025-04-10|2811.71
#2025-04-11|2904.49
#2025-04-14|2926.70
#2025-04-15|2947.71
#2025-04-16|2934.82
#2025-04-17|2939.97
#2025-04-18|2939.97
#2025-04-21|2984.38
#2025-04-22|2974.18
#2025-04-23|2921.64
#2025-04-24|2974.94
#2025-04-25|2993.19
#2025-04-28|3011.68
#2025-04-29|3056.45
#2025-04-30|3100.00
#2025-05-01|3060.52
#2025-05-02|3131.11
#2025-05-05|3135.56
#2025-05-06|3121.98
#2025-05-07|3103.60
#2025-05-08|3091.89
#2025-05-09|3089.73
#2025-05-12|3015.10
#2025-05-13|3017.68
#2025-05-14|3052.93
#2025-05-15|3126.36
#2025-05-16|3111.64
#2025-05-19|3157.65
#2025-05-20|3171.37
#2025-05-21|3183.32
#2025-05-22|3139.88
#2025-05-23|3184.08
#2025-05-26|3219.66
#2025-05-27|3213.68
#2025-05-28|3177.27
#2025-05-29|3183.24
#2025-05-30|3206.77
#2025-06-02|3234.72
#2025-06-03|3200.07
#2025-06-04|3273.30
#2025-06-05|3247.77
#2025-06-06|3211.19
#2025-06-09|3217.44
#2025-06-10|3240.83
#2025-06-11|3239.34
#2025-06-12|3252.80
#2025-06-13|3213.97
#2025-06-16|3202.57
#2025-06-17|3186.78
#2025-06-18|3170.83
#2025-06-19|3117.07
#2025-06-20|3103.02
#2025-06-23|3112.41
#2025-06-24|3154.15
#2025-06-25|3096.27
#2025-06-26|3100.16
#2025-06-27|3127.12
#2025-06-30|3091.54
#2025-07-01|3131.34
#2025-07-02|3140.72
#2025-07-03|3129.04
#2025-07-04|3132.86
#2025-07-07|3109.47
#2025-07-08|3120.36
#2025-07-09|3106.39
#2025-07-10|3120.95
#2025-07-11|3089.99
#2025-07-14|3066.94
#2025-07-15|3040.34
#2025-07-16|3028.38
#2025-07-17|3039.52
#2025-07-18|3070.35
#2025-07-21|3112.85
#2025-07-22|2981.62
#2025-07-23|3012.50
#2025-07-24|2991.77
#2025-07-25|2937.61
#2025-07-28|2902.91
#2025-07-29|2860.95
#2025-07-30|2810.81
#2025-07-31|2777.49
#2025-08-01|2796.43
#2025-08-04|2795.10
#2025-08-05|2800.50
#2025-08-06|2782.41
#2025-08-07|2793.80
#2025-08-08|2781.16
#2025-08-11|2735.30
#2025-08-12|2747.49
#2025-08-13|2743.72
#2025-08-14|2720.43
#2025-08-15|2728.25
#2025-08-18|2729.71
#2025-08-19|2767.27
#2025-08-20|2831.57
#2025-08-21|2780.52
#2025-08-22|2821.52
#2025-08-25|2802.55
#2025-08-26|2795.47
#2025-08-27|2774.70
#2025-08-28|2784.56
#2025-08-29|2780.74
#2025-09-01|2790.23
#2025-09-02|2775.79
#2025-09-03|2803.95
#2025-09-04|2820.93
#2025-09-05|2868.92
#2025-09-08|2881.93
#2025-09-09|2898.95
#2025-09-10|2804.51
#2025-09-11|2817.78
#2025-09-12|2806.01
#2025-09-15|2798.15
#2025-09-16|2788.92
#2025-09-17|2749.04
#2025-09-18|2733.51
#2025-09-19|2721.07
#2025-09-22|2695.14
#2025-09-23|2698.29
#2025-09-24|2662.62
#2025-09-25|2607.46
#2025-09-26|2619.45
#2025-09-29|2634.51
#2025-09-30|2651.46
#2025-10-01|2637.68
#2025-10-02|2652.04
#2025-10-03|2668.58
#2025-10-06|2656.73
#2025-10-07|2689.65
#2025-10-08|2734.09
#2025-10-09|2713.01
#2025-10-10|2682.47
#2025-10-13|2698.06
#2025-10-14|2718.83
#2025-10-15|2776.24
#2025-10-16|2855.14
#2025-10-17|2890.46
#2025-10-20|2888.72
#2025-10-21|2885.33
#2025-10-22|2874.58
#2025-10-23|2862.02
#2025-10-24|2859.67
#2025-10-27|2807.24
#2025-10-28|2775.63
#2025-10-29|2714.29
#2025-10-30|2682.08
#2025-10-31|2660.63
#2025-11-03|2611.18
#2025-11-04|2606.30
#2025-11-05|2632.48
#2025-11-06|2641.56
#2025-11-07|2678.70
#2025-11-10|2684.76
#2025-11-11|2757.70
#2025-11-12|2775.18
#2025-11-13|2799.66
#2025-11-14|2751.27
#2025-11-17|2682.18
#2025-11-18|2651.69
#2025-11-19|2612.33
#2025-11-20|2596.48
#2025-11-21|2633.13
#2025-11-24|2667.50
#2025-11-25|2666.63
#2025-11-26|2665.84
#2025-11-27|2670.74
#2025-11-28|2717.55
#2025-12-01|2723.63
#2025-12-02|2678.39
#2025-12-03|2669.49
#2025-12-04|2694.39
#2025-12-05|2687.39
#2025-12-08|2636.87
#2025-12-09|2648.11
#2025-12-10|2658.50
#2025-12-11|2524.78
#2025-12-12|2536.30
#2025-12-15|2575.06
#2025-12-16|2561.48
#2025-12-17|2565.55
#2025-12-18|2593.08
#2025-12-19|2579.35
#2025-12-22|2580.59
#2025-12-23|2586.59
#2025-12-24|2589.87
#2025-12-25|2589.87
#2025-12-26|2589.87
#2025-12-29|2600.73
#2025-12-30|2598.10
#2025-12-31|2593.84
#2026-01-01|2593.84
#2026-01-02|2600.07
#2026-01-05|2562.93
#2026-01-06|2585.63
#2026-01-07|2573.14
#2026-01-08|2591.61
#2026-01-09|2610.55
#2026-01-12|2629.76
#2026-01-13|2614.60
#2026-01-14|2671.37
#2026-01-15|2655.50
#2026-01-16|2628.27
#2026-01-19|2606.35
#2026-01-20|2617.98
#2026-01-21|2645.42
#2026-01-22|2656.79
#2026-01-23|2658.89
#2026-01-26|2711.98
#2026-01-27|2708.40
#2026-01-28|2705.01
#2026-01-29|2558.19
#2026-01-30|2596.50
#2026-02-02|2549.25
#2026-02-03|2562.08
#2026-02-04|2675.02
#2026-02-05|2673.92
#2026-02-06|2683.65
#2026-02-09|2694.76
#2026-02-10|2746.29
#2026-02-11|2703.01
#2026-02-12|2697.48
#2026-02-13|2708.91
#2026-02-16|2674.63
#2026-02-17|2664.10
#2026-02-18|2638.71
#2026-02-19|2610.71
#2026-02-20|2644.55
#2026-02-23|2656.91
#2026-02-24|2710.06
#2026-02-25|2658.14
#2026-02-26|2672.19
#2026-02-27|2722.69
#2026-03-02|2650.16
#2026-03-03|2555.04
#2026-03-04|2545.83
#2026-03-05|2522.38
#2026-03-06|2508.52
#2026-03-09|2493.06
#2026-03-10|2491.52
#2026-03-11|2414.24
#2026-03-12|2444.47
#2026-03-13|2423.29
#2026-03-16|2430.69
#2026-03-17|2438.80
#2026-03-18|2408.94
#2026-03-19|2328.73
#2026-03-20|2322.66
#2026-03-23|2351.11
#2026-03-24|2331.98
#2026-03-25|2366.55
#2026-03-26|2350.28
#2026-03-27|2350.82
#2026-03-30|2385.34
#2026-03-31|2346.18
#2026-04-01|2397.67
#2026-04-02|2388.50
#2026-04-03|2388.50
#2026-04-06|2391.49