Table Data - Nasdaq Switzerland Basic Materials Total Return Index
| Title | Nasdaq Switzerland Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQCH55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQCH55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 206.74 |
| 2001-04-02 | 205.30 |
| 2001-04-03 | 204.63 |
| 2001-04-04 | 205.82 |
| 2001-04-05 | 208.37 |
| 2001-04-06 | 206.97 |
| 2001-04-09 | 209.75 |
| 2001-04-10 | 212.12 |
| 2001-04-11 | 212.52 |
| 2001-04-12 | 216.38 |
| 2001-04-13 | . |
| 2001-04-16 | 214.18 |
| 2001-04-17 | 211.81 |
| 2001-04-18 | 208.12 |
| 2001-04-19 | 210.79 |
| 2001-04-20 | 212.43 |
| 2001-04-23 | 211.41 |
| 2001-04-24 | 212.42 |
| 2001-04-25 | 211.73 |
| 2001-04-26 | 210.76 |
| 2001-04-27 | 208.44 |
| 2001-04-30 | 208.15 |
| 2001-05-01 | 208.77 |
| 2001-05-02 | 208.64 |
| 2001-05-03 | 207.59 |
| 2001-05-04 | 206.46 |
| 2001-05-07 | 206.84 |
| 2001-05-08 | 206.66 |
| 2001-05-09 | 207.25 |
| 2001-05-10 | 205.10 |
| 2001-05-11 | 205.12 |
| 2001-05-14 | 207.09 |
| 2001-05-15 | 209.08 |
| 2001-05-16 | 211.80 |
| 2001-05-17 | 214.88 |
| 2001-05-18 | 213.18 |
| 2001-05-21 | 212.96 |
| 2001-05-22 | 212.12 |
| 2001-05-23 | 209.62 |
| 2001-05-24 | 209.11 |
| 2001-05-25 | 207.91 |
| 2001-05-28 | . |
| 2001-05-29 | 206.81 |
| 2001-05-30 | 207.84 |
| 2001-05-31 | 206.12 |
| 2001-06-01 | 207.64 |
| 2001-06-04 | 208.12 |
| 2001-06-05 | 210.86 |
| 2001-06-06 | 210.40 |
| 2001-06-07 | 211.60 |
| 2001-06-08 | 211.56 |
| 2001-06-11 | 208.79 |
| 2001-06-12 | 208.26 |
| 2001-06-13 | 209.28 |
| 2001-06-14 | 211.48 |
| 2001-06-15 | 210.22 |
| 2001-06-18 | 209.58 |
| 2001-06-19 | 209.21 |
| 2001-06-20 | 206.17 |
| 2001-06-21 | 205.98 |
| 2001-06-22 | 205.84 |
| 2001-06-25 | 207.11 |
| 2001-06-26 | 207.10 |
| 2001-06-27 | 204.15 |
| 2001-06-28 | 203.51 |
| 2001-06-29 | 206.12 |
| 2001-07-02 | 206.09 |
| 2001-07-03 | 205.79 |
| 2001-07-04 | . |
| 2001-07-05 | 201.97 |
| 2001-07-06 | 204.07 |
| 2001-07-09 | 205.37 |
| 2001-07-10 | 204.32 |
| 2001-07-11 | 202.42 |
| 2001-07-12 | 202.26 |
| 2001-07-13 | 204.20 |
| 2001-07-16 | 203.90 |
| 2001-07-17 | 202.57 |
| 2001-07-18 | 208.71 |
| 2001-07-19 | 211.22 |
| 2001-07-20 | 210.39 |
| 2001-07-23 | 208.04 |
| 2001-07-24 | 207.90 |
| 2001-07-25 | 206.26 |
| 2001-07-26 | 205.87 |
| 2001-07-27 | 207.15 |
| 2001-07-30 | 208.20 |
| 2001-07-31 | 207.40 |
| 2001-08-01 | 209.17 |
| 2001-08-02 | 211.41 |
| 2001-08-03 | 211.71 |
| 2001-08-06 | 210.95 |
| 2001-08-07 | 210.95 |
| 2001-08-08 | 208.44 |
| 2001-08-09 | 207.57 |
| 2001-08-10 | 209.48 |
| 2001-08-13 | 213.33 |
| 2001-08-14 | 212.28 |
| 2001-08-15 | 209.48 |
| 2001-08-16 | 207.28 |
| 2001-08-17 | 206.89 |
| 2001-08-20 | 204.28 |
| 2001-08-21 | 203.48 |
| 2001-08-22 | 203.16 |
| 2001-08-23 | 200.45 |
| 2001-08-24 | 202.53 |
| 2001-08-27 | 201.74 |
| 2001-08-28 | 201.35 |
| 2001-08-29 | 196.78 |
| 2001-08-30 | 199.07 |
| 2001-08-31 | 201.38 |
| 2001-09-03 | . |
| 2001-09-04 | 195.87 |
| 2001-09-05 | 195.40 |
| 2001-09-06 | 195.46 |
| 2001-09-07 | 195.54 |
| 2001-09-10 | 193.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 189.13 |
| 2001-09-18 | 185.81 |
| 2001-09-19 | 185.31 |
| 2001-09-20 | 176.87 |
| 2001-09-21 | 170.12 |
| 2001-09-24 | 175.07 |
| 2001-09-25 | 182.20 |
| 2001-09-26 | 183.74 |
| 2001-09-27 | 184.34 |
| 2001-09-28 | 186.82 |
| 2001-10-01 | 182.37 |
| 2001-10-02 | 179.64 |
| 2001-10-03 | 179.09 |
| 2001-10-04 | 178.85 |
| 2001-10-05 | 178.90 |
| 2001-10-08 | 179.30 |
| 2001-10-09 | 180.42 |
| 2001-10-10 | 180.32 |
| 2001-10-11 | 180.01 |
| 2001-10-12 | 180.64 |
| 2001-10-15 | 182.83 |
| 2001-10-16 | 185.62 |
| 2001-10-17 | 188.99 |
| 2001-10-18 | 188.45 |
| 2001-10-19 | 185.32 |
| 2001-10-22 | 188.26 |
| 2001-10-23 | 188.16 |
| 2001-10-24 | 187.41 |
| 2001-10-25 | 186.95 |
| 2001-10-26 | 190.04 |
| 2001-10-29 | 192.32 |
| 2001-10-30 | 192.04 |
| 2001-10-31 | 191.78 |
| 2001-11-01 | 192.42 |
| 2001-11-02 | 193.85 |
| 2001-11-05 | 193.67 |
| 2001-11-06 | 191.19 |
| 2001-11-07 | 193.48 |
| 2001-11-08 | 193.03 |
| 2001-11-09 | 192.48 |
| 2001-11-12 | 192.98 |
| 2001-11-13 | 191.90 |
| 2001-11-14 | 189.65 |
| 2001-11-15 | 193.99 |
| 2001-11-16 | 196.83 |
| 2001-11-19 | 197.75 |
| 2001-11-20 | 196.90 |
| 2001-11-21 | 195.47 |
| 2001-11-22 | . |
| 2001-11-23 | 200.07 |
| 2001-11-26 | 201.65 |
| 2001-11-27 | 200.65 |
| 2001-11-28 | 200.89 |
| 2001-11-29 | 198.90 |
| 2001-11-30 | 199.23 |
| 2001-12-03 | 198.64 |
| 2001-12-04 | 198.61 |
| 2001-12-05 | 198.80 |
| 2001-12-06 | 200.11 |
| 2001-12-07 | 198.08 |
| 2001-12-10 | 191.95 |
| 2001-12-11 | 192.60 |
| 2001-12-12 | 192.47 |
| 2001-12-13 | 192.10 |
| 2001-12-14 | 195.50 |
| 2001-12-17 | 201.41 |
| 2001-12-18 | 201.89 |
| 2001-12-19 | 199.78 |
| 2001-12-20 | 200.96 |
| 2001-12-21 | 202.59 |
| 2001-12-24 | 198.24 |
| 2001-12-25 | . |
| 2001-12-26 | 198.20 |
| 2001-12-27 | 201.99 |
| 2001-12-28 | 201.45 |
| 2001-12-31 | 203.69 |
| 2002-01-01 | . |
| 2002-01-02 | 205.27 |
| 2002-01-03 | 205.70 |
| 2002-01-04 | 208.12 |
| 2002-01-07 | 208.24 |
| 2002-01-08 | 206.99 |
| 2002-01-09 | 204.40 |
| 2002-01-10 | 201.83 |
| 2002-01-11 | 201.08 |
| 2002-01-14 | 202.85 |
| 2002-01-15 | 202.68 |
| 2002-01-16 | 201.79 |
| 2002-01-17 | 204.39 |
| 2002-01-18 | 208.02 |
| 2002-01-21 | . |
| 2002-01-22 | 207.70 |
| 2002-01-23 | 209.01 |
| 2002-01-24 | 210.63 |
| 2002-01-25 | 206.67 |
| 2002-01-28 | 206.37 |
| 2002-01-29 | 204.55 |
| 2002-01-30 | 202.29 |
| 2002-01-31 | 205.33 |
| 2002-02-01 | 205.70 |
| 2002-02-04 | 206.96 |
| 2002-02-05 | 208.81 |
| 2002-02-06 | 206.83 |
| 2002-02-07 | 203.33 |
| 2002-02-08 | 202.29 |
| 2002-02-11 | 204.15 |
| 2002-02-12 | 203.78 |
| 2002-02-13 | 202.51 |
| 2002-02-14 | 204.30 |
| 2002-02-15 | 206.53 |
| 2002-02-18 | . |
| 2002-02-19 | 204.51 |
| 2002-02-20 | 202.95 |
| 2002-02-21 | 204.85 |
| 2002-02-22 | 204.63 |
| 2002-02-25 | 206.66 |
| 2002-02-26 | 206.64 |
| 2002-02-27 | 208.74 |
| 2002-02-28 | 210.96 |
| 2002-03-01 | 212.34 |
| 2002-03-04 | 216.55 |
| 2002-03-05 | 215.86 |
| 2002-03-06 | 218.34 |
| 2002-03-07 | 221.98 |
| 2002-03-08 | 220.99 |
| 2002-03-11 | 218.15 |
| 2002-03-12 | 216.35 |
| 2002-03-13 | 218.56 |
| 2002-03-14 | 221.56 |
| 2002-03-15 | 223.09 |
| 2002-03-18 | 225.51 |
| 2002-03-19 | 224.53 |
| 2002-03-20 | 224.30 |
| 2002-03-21 | 222.62 |
| 2002-03-22 | 221.63 |
| 2002-03-25 | 224.35 |
| 2002-03-26 | 223.01 |
| 2002-03-27 | 224.14 |
| 2002-03-28 | 227.09 |
| 2002-03-29 | . |
| 2002-04-01 | 229.71 |
| 2002-04-02 | 231.96 |
| 2002-04-03 | 235.48 |
| 2002-04-04 | 233.89 |
| 2002-04-05 | 232.01 |
| 2002-04-08 | 228.77 |
| 2002-04-09 | 230.83 |
| 2002-04-10 | 233.71 |
| 2002-04-11 | 232.98 |
| 2002-04-12 | 232.12 |
| 2002-04-15 | 235.51 |
| 2002-04-16 | 239.03 |
| 2002-04-17 | 239.77 |
| 2002-04-18 | 241.43 |
| 2002-04-19 | 243.52 |
| 2002-04-22 | 243.48 |
| 2002-04-23 | 236.81 |
| 2002-04-24 | 238.19 |
| 2002-04-25 | 234.75 |
| 2002-04-26 | 235.56 |
| 2002-04-29 | 239.64 |
| 2002-04-30 | 241.43 |
| 2002-05-01 | 243.76 |
| 2002-05-02 | 243.85 |
| 2002-05-03 | 246.70 |
| 2002-05-06 | 246.21 |
| 2002-05-07 | 243.60 |
| 2002-05-08 | 245.94 |
| 2002-05-09 | 246.36 |
| 2002-05-10 | 247.98 |
| 2002-05-13 | 248.23 |
| 2002-05-14 | 245.13 |
| 2002-05-15 | 247.55 |
| 2002-05-16 | 246.60 |
| 2002-05-17 | 250.71 |
| 2002-05-20 | 250.64 |
| 2002-05-21 | 249.12 |
| 2002-05-22 | 250.50 |
| 2002-05-23 | 249.84 |
| 2002-05-24 | 249.83 |
| 2002-05-27 | . |
| 2002-05-28 | 248.39 |
| 2002-05-29 | 248.43 |
| 2002-05-30 | 251.70 |
| 2002-05-31 | 251.66 |
| 2002-06-03 | 250.04 |
| 2002-06-04 | 250.07 |
| 2002-06-05 | 248.03 |
| 2002-06-06 | 247.68 |
| 2002-06-07 | 247.02 |
| 2002-06-10 | 248.27 |
| 2002-06-11 | 247.58 |
| 2002-06-12 | 243.64 |
| 2002-06-13 | 239.29 |
| 2002-06-14 | 238.86 |
| 2002-06-17 | 240.13 |
| 2002-06-18 | 242.12 |
| 2002-06-19 | 245.50 |
| 2002-06-20 | 240.66 |
| 2002-06-21 | 241.64 |
| 2002-06-24 | 238.23 |
| 2002-06-25 | 244.27 |
| 2002-06-26 | 245.33 |
| 2002-06-27 | 243.29 |
| 2002-06-28 | 247.37 |
| 2002-07-01 | 245.61 |
| 2002-07-02 | 245.80 |
| 2002-07-03 | 241.36 |
| 2002-07-04 | . |
| 2002-07-05 | 244.04 |
| 2002-07-08 | 247.74 |
| 2002-07-09 | 247.58 |
| 2002-07-10 | 242.97 |
| 2002-07-11 | 239.31 |
| 2002-07-12 | 237.90 |
| 2002-07-15 | 234.62 |
| 2002-07-16 | 228.09 |
| 2002-07-17 | 234.48 |
| 2002-07-18 | 231.83 |
| 2002-07-19 | 223.65 |
| 2002-07-22 | 212.88 |
| 2002-07-23 | 209.11 |
| 2002-07-24 | 203.84 |
| 2002-07-25 | 217.85 |
| 2002-07-26 | 218.91 |
| 2002-07-29 | 227.33 |
| 2002-07-30 | 222.70 |
| 2002-07-31 | 214.74 |
| 2002-08-01 | 216.58 |
| 2002-08-02 | 212.36 |
| 2002-08-05 | 207.59 |
| 2002-08-06 | 206.01 |
| 2002-08-07 | 208.12 |
| 2002-08-08 | 212.47 |
| 2002-08-09 | 216.02 |
| 2002-08-12 | 219.25 |
| 2002-08-13 | 220.11 |
| 2002-08-14 | 221.89 |
| 2002-08-15 | 224.12 |
| 2002-08-16 | 225.30 |
| 2002-08-19 | 227.30 |
| 2002-08-20 | 223.36 |
| 2002-08-21 | 228.18 |
| 2002-08-22 | 231.10 |
| 2002-08-23 | 229.31 |
| 2002-08-26 | 227.48 |
| 2002-08-27 | 231.83 |
| 2002-08-28 | 225.19 |
| 2002-08-29 | 220.68 |
| 2002-08-30 | 224.84 |
| 2002-09-02 | . |
| 2002-09-03 | 225.33 |
| 2002-09-04 | 227.74 |
| 2002-09-05 | 227.95 |
| 2002-09-06 | 230.17 |
| 2002-09-09 | 224.55 |
| 2002-09-10 | 227.58 |
| 2002-09-11 | 230.14 |
| 2002-09-12 | 224.89 |
| 2002-09-13 | 221.78 |
| 2002-09-16 | 220.40 |
| 2002-09-17 | 219.00 |
| 2002-09-18 | 215.58 |
| 2002-09-19 | 216.79 |
| 2002-09-20 | 217.48 |
| 2002-09-23 | 210.85 |
| 2002-09-24 | 208.41 |
| 2002-09-25 | 212.16 |
| 2002-09-26 | 217.63 |
| 2002-09-27 | 216.59 |
| 2002-09-30 | 215.35 |
| 2002-10-01 | 210.38 |
| 2002-10-02 | 214.10 |
| 2002-10-03 | 217.59 |
| 2002-10-04 | 215.58 |
| 2002-10-07 | 212.71 |
| 2002-10-08 | 214.73 |
| 2002-10-09 | 214.00 |
| 2002-10-10 | 213.81 |
| 2002-10-11 | 221.73 |
| 2002-10-14 | 219.40 |
| 2002-10-15 | 223.90 |
| 2002-10-16 | 222.88 |
| 2002-10-17 | 226.73 |
| 2002-10-18 | 219.44 |
| 2002-10-21 | 217.06 |
| 2002-10-22 | 213.39 |
| 2002-10-23 | 207.38 |
| 2002-10-24 | 208.62 |
| 2002-10-25 | 213.28 |
| 2002-10-28 | 210.28 |
| 2002-10-29 | 207.67 |
| 2002-10-30 | 213.37 |
| 2002-10-31 | 218.27 |
| 2002-11-01 | 219.37 |
| 2002-11-04 | 219.96 |
| 2002-11-05 | 220.42 |
| 2002-11-06 | 219.98 |
| 2002-11-07 | 220.85 |
| 2002-11-08 | 220.39 |
| 2002-11-11 | 217.15 |
| 2002-11-12 | 219.98 |
| 2002-11-13 | 218.61 |
| 2002-11-14 | 220.67 |
| 2002-11-15 | 219.76 |
| 2002-11-18 | 221.02 |
| 2002-11-19 | 222.66 |
| 2002-11-20 | 219.65 |
| 2002-11-21 | 221.07 |
| 2002-11-22 | 221.59 |
| 2002-11-25 | 218.56 |
| 2002-11-26 | 217.90 |
| 2002-11-27 | 219.96 |
| 2002-11-28 | . |
| 2002-11-29 | 217.09 |
| 2002-12-02 | 217.54 |
| 2002-12-03 | 214.62 |
| 2002-12-04 | 216.48 |
| 2002-12-05 | 214.64 |
| 2002-12-06 | 217.32 |
| 2002-12-09 | 214.76 |
| 2002-12-10 | 213.99 |
| 2002-12-11 | 211.83 |
| 2002-12-12 | 215.95 |
| 2002-12-13 | 213.32 |
| 2002-12-16 | 213.60 |
| 2002-12-17 | 216.94 |
| 2002-12-18 | 214.57 |
| 2002-12-19 | 213.19 |
| 2002-12-20 | 212.42 |
| 2002-12-23 | 212.81 |
| 2002-12-24 | 214.31 |
| 2002-12-25 | . |
| 2002-12-26 | 214.65 |
| 2002-12-27 | 212.55 |
| 2002-12-30 | 218.03 |
| 2002-12-31 | 219.59 |
| 2003-01-01 | . |
| 2003-01-02 | 216.69 |
| 2003-01-03 | 220.88 |
| 2003-01-06 | 223.47 |
| 2003-01-07 | 221.13 |
| 2003-01-08 | 219.83 |
| 2003-01-09 | 220.76 |
| 2003-01-10 | 224.85 |
| 2003-01-13 | 227.60 |
| 2003-01-14 | 229.18 |
| 2003-01-15 | 222.45 |
| 2003-01-16 | 225.84 |
| 2003-01-17 | 225.82 |
| 2003-01-20 | . |
| 2003-01-21 | 223.11 |
| 2003-01-22 | 219.36 |
| 2003-01-23 | 220.92 |
| 2003-01-24 | 218.36 |
| 2003-01-27 | 210.94 |
| 2003-01-28 | 212.82 |
| 2003-01-29 | 208.18 |
| 2003-01-30 | 210.08 |
| 2003-01-31 | 214.14 |
| 2003-02-03 | 213.67 |
| 2003-02-04 | 213.70 |
| 2003-02-05 | 213.37 |
| 2003-02-06 | 211.18 |
| 2003-02-07 | 208.52 |
| 2003-02-10 | 208.48 |
| 2003-02-11 | 205.23 |
| 2003-02-12 | 203.00 |
| 2003-02-13 | 204.81 |
| 2003-02-14 | 204.04 |
| 2003-02-17 | . |
| 2003-02-18 | 202.28 |
| 2003-02-19 | 206.39 |
| 2003-02-20 | 198.03 |
| 2003-02-21 | 196.52 |
| 2003-02-24 | 191.94 |
| 2003-02-25 | 185.96 |
| 2003-02-26 | 182.87 |
| 2003-02-27 | 179.92 |
| 2003-02-28 | 182.06 |
| 2003-03-03 | 185.91 |
| 2003-03-04 | 179.91 |
| 2003-03-05 | 174.93 |
| 2003-03-06 | 171.25 |
| 2003-03-07 | 167.62 |
| 2003-03-10 | 163.90 |
| 2003-03-11 | 169.31 |
| 2003-03-12 | 166.64 |
| 2003-03-13 | 168.80 |
| 2003-03-14 | 170.36 |
| 2003-03-17 | 169.72 |
| 2003-03-18 | 174.24 |
| 2003-03-19 | 174.04 |
| 2003-03-20 | 176.19 |
| 2003-03-21 | 177.99 |
| 2003-03-24 | 174.91 |
| 2003-03-25 | 174.74 |
| 2003-03-26 | 177.13 |
| 2003-03-27 | 176.19 |
| 2003-03-28 | 177.14 |
| 2003-03-31 | 177.40 |
| 2003-04-01 | 176.52 |
| 2003-04-02 | 182.22 |
| 2003-04-03 | 182.55 |
| 2003-04-04 | 182.76 |
| 2003-04-07 | 186.80 |
| 2003-04-08 | 184.53 |
| 2003-04-09 | 185.55 |
| 2003-04-10 | 184.65 |
| 2003-04-11 | 185.74 |
| 2003-04-14 | 185.58 |
| 2003-04-15 | 187.98 |
| 2003-04-16 | 186.10 |
| 2003-04-17 | 187.97 |
| 2003-04-18 | . |
| 2003-04-21 | 186.14 |
| 2003-04-22 | 187.56 |
| 2003-04-23 | 188.30 |
| 2003-04-24 | 190.08 |
| 2003-04-25 | 191.34 |
| 2003-04-28 | 194.35 |
| 2003-04-29 | 192.32 |
| 2003-04-30 | 196.63 |
| 2003-05-01 | 198.94 |
| 2003-05-02 | 199.05 |
| 2003-05-05 | 203.04 |
| 2003-05-06 | 207.18 |
| 2003-05-07 | 205.31 |
| 2003-05-08 | 203.83 |
| 2003-05-09 | 201.39 |
| 2003-05-12 | 200.25 |
| 2003-05-13 | 199.11 |
| 2003-05-14 | 199.65 |
| 2003-05-15 | 200.56 |
| 2003-05-16 | 201.60 |
| 2003-05-19 | 190.57 |
| 2003-05-20 | 187.71 |
| 2003-05-21 | 186.02 |
| 2003-05-22 | 188.48 |
| 2003-05-23 | 187.29 |
| 2003-05-26 | . |
| 2003-05-27 | 186.54 |
| 2003-05-28 | 185.99 |
| 2003-05-29 | 187.11 |
| 2003-05-30 | 186.01 |
| 2003-06-02 | 187.87 |
| 2003-06-03 | 184.69 |
| 2003-06-04 | 187.35 |
| 2003-06-05 | 189.81 |
| 2003-06-06 | 190.37 |
| 2003-06-09 | 192.29 |
| 2003-06-10 | 191.80 |
| 2003-06-11 | 194.84 |
| 2003-06-12 | 194.10 |
| 2003-06-13 | 196.71 |
| 2003-06-16 | 198.36 |
| 2003-06-17 | 201.10 |
| 2003-06-18 | 199.52 |
| 2003-06-19 | 195.74 |
| 2003-06-20 | 195.53 |
| 2003-06-23 | 192.29 |
| 2003-06-24 | 187.45 |
| 2003-06-25 | 188.93 |
| 2003-06-26 | 185.47 |
| 2003-06-27 | 183.90 |
| 2003-06-30 | 184.94 |
| 2003-07-01 | 184.71 |
| 2003-07-02 | 187.80 |
| 2003-07-03 | 189.45 |
| 2003-07-04 | . |
| 2003-07-07 | 190.16 |
| 2003-07-08 | 192.03 |
| 2003-07-09 | 190.25 |
| 2003-07-10 | 189.43 |
| 2003-07-11 | 189.08 |
| 2003-07-14 | 191.75 |
| 2003-07-15 | 190.06 |
| 2003-07-16 | 188.72 |
| 2003-07-17 | 189.43 |
| 2003-07-18 | 190.89 |
| 2003-07-21 | 192.18 |
| 2003-07-22 | 192.01 |
| 2003-07-23 | 191.08 |
| 2003-07-24 | 193.39 |
| 2003-07-25 | 192.91 |
| 2003-07-28 | 193.99 |
| 2003-07-29 | 193.16 |
| 2003-07-30 | 193.85 |
| 2003-07-31 | 197.51 |
| 2003-08-01 | 200.05 |
| 2003-08-04 | 199.88 |
| 2003-08-05 | 205.78 |
| 2003-08-06 | 201.56 |
| 2003-08-07 | 199.31 |
| 2003-08-08 | 199.42 |
| 2003-08-11 | 199.08 |
| 2003-08-12 | 200.47 |
| 2003-08-13 | 200.21 |
| 2003-08-14 | 199.06 |
| 2003-08-15 | 201.91 |
| 2003-08-18 | 202.15 |
| 2003-08-19 | 202.34 |
| 2003-08-20 | 205.66 |
| 2003-08-21 | 204.96 |
| 2003-08-22 | 205.44 |
| 2003-08-25 | 205.01 |
| 2003-08-26 | 207.18 |
| 2003-08-27 | 207.21 |
| 2003-08-28 | 203.93 |
| 2003-08-29 | 202.83 |
| 2003-09-01 | . |
| 2003-09-02 | 201.47 |
| 2003-09-03 | 203.76 |
| 2003-09-04 | 203.57 |
| 2003-09-05 | 207.18 |
| 2003-09-08 | 208.89 |
| 2003-09-09 | 207.40 |
| 2003-09-10 | 204.95 |
| 2003-09-11 | 205.72 |
| 2003-09-12 | 206.58 |
| 2003-09-15 | 207.10 |
| 2003-09-16 | 204.07 |
| 2003-09-17 | 204.01 |
| 2003-09-18 | 208.28 |
| 2003-09-19 | 211.40 |
| 2003-09-22 | 208.48 |
| 2003-09-23 | 204.78 |
| 2003-09-24 | 202.19 |
| 2003-09-25 | 202.02 |
| 2003-09-26 | 201.46 |
| 2003-09-29 | 202.30 |
| 2003-09-30 | 200.88 |
| 2003-10-01 | 204.79 |
| 2003-10-02 | 204.08 |
| 2003-10-03 | 206.28 |
| 2003-10-06 | 204.91 |
| 2003-10-07 | 202.61 |
| 2003-10-08 | 203.55 |
| 2003-10-09 | 206.76 |
| 2003-10-10 | 207.39 |
| 2003-10-13 | 206.01 |
| 2003-10-14 | 207.97 |
| 2003-10-15 | 210.45 |
| 2003-10-16 | 209.76 |
| 2003-10-17 | 206.82 |
| 2003-10-20 | 208.64 |
| 2003-10-21 | 204.48 |
| 2003-10-22 | 209.42 |
| 2003-10-23 | 209.05 |
| 2003-10-24 | 209.40 |
| 2003-10-27 | 208.82 |
| 2003-10-28 | 206.93 |
| 2003-10-29 | 205.83 |
| 2003-10-30 | 209.02 |
| 2003-10-31 | 206.09 |
| 2003-11-03 | 205.94 |
| 2003-11-04 | 204.16 |
| 2003-11-05 | 203.40 |
| 2003-11-06 | 203.59 |
| 2003-11-07 | 206.51 |
| 2003-11-10 | 205.56 |
| 2003-11-11 | 205.17 |
| 2003-11-12 | 207.25 |
| 2003-11-13 | 207.95 |
| 2003-11-14 | 210.42 |
| 2003-11-17 | 206.12 |
| 2003-11-18 | 206.74 |
| 2003-11-19 | 206.14 |
| 2003-11-20 | 206.67 |
| 2003-11-21 | 207.91 |
| 2003-11-24 | 207.40 |
| 2003-11-25 | 211.43 |
| 2003-11-26 | 215.62 |
| 2003-11-27 | . |
| 2003-11-28 | 218.22 |
| 2003-12-01 | 219.65 |
| 2003-12-02 | 221.92 |
| 2003-12-03 | 222.31 |
| 2003-12-04 | 221.66 |
| 2003-12-05 | 222.12 |
| 2003-12-08 | 223.20 |
| 2003-12-09 | 223.28 |
| 2003-12-10 | 225.31 |
| 2003-12-11 | 223.55 |
| 2003-12-12 | 226.91 |
| 2003-12-15 | 228.54 |
| 2003-12-16 | 232.06 |
| 2003-12-17 | 234.84 |
| 2003-12-18 | 234.07 |
| 2003-12-19 | 232.01 |
| 2003-12-22 | 231.82 |
| 2003-12-23 | 233.85 |
| 2003-12-24 | 235.38 |
| 2003-12-25 | . |
| 2003-12-26 | 234.93 |
| 2003-12-29 | 237.27 |
| 2003-12-30 | 240.80 |
| 2003-12-31 | 242.37 |
| 2004-01-01 | . |
| 2004-01-02 | 241.86 |
| 2004-01-05 | 251.53 |
| 2004-01-06 | 246.38 |
| 2004-01-07 | 243.16 |
| 2004-01-08 | 248.01 |
| 2004-01-09 | 247.17 |
| 2004-01-12 | 245.46 |
| 2004-01-13 | 252.12 |
| 2004-01-14 | 253.85 |
| 2004-01-15 | 248.48 |
| 2004-01-16 | 248.57 |
| 2004-01-19 | . |
| 2004-01-20 | 242.97 |
| 2004-01-21 | 241.78 |
| 2004-01-22 | 242.30 |
| 2004-01-23 | 244.92 |
| 2004-01-26 | 242.10 |
| 2004-01-27 | 242.92 |
| 2004-01-28 | 241.95 |
| 2004-01-29 | 241.37 |
| 2004-01-30 | 244.49 |
| 2004-02-02 | 246.07 |
| 2004-02-03 | 243.52 |
| 2004-02-04 | 243.49 |
| 2004-02-05 | 243.82 |
| 2004-02-06 | 246.93 |
| 2004-02-09 | 249.20 |
| 2004-02-10 | 250.80 |
| 2004-02-11 | 254.45 |
| 2004-02-12 | 256.95 |
| 2004-02-13 | 254.26 |
| 2004-02-16 | . |
| 2004-02-17 | 254.85 |
| 2004-02-18 | 254.59 |
| 2004-02-19 | 252.55 |
| 2004-02-20 | 247.40 |
| 2004-02-23 | 246.29 |
| 2004-02-24 | 244.68 |
| 2004-02-25 | 243.20 |
| 2004-02-26 | 242.81 |
| 2004-02-27 | 241.34 |
| 2004-03-01 | 244.09 |
| 2004-03-02 | 242.96 |
| 2004-03-03 | 242.47 |
| 2004-03-04 | 242.16 |
| 2004-03-05 | 244.97 |
| 2004-03-08 | 242.83 |
| 2004-03-09 | 241.77 |
| 2004-03-10 | 239.16 |
| 2004-03-11 | 234.45 |
| 2004-03-12 | 237.45 |
| 2004-03-15 | 235.33 |
| 2004-03-16 | 236.95 |
| 2004-03-17 | 239.76 |
| 2004-03-18 | 242.39 |
| 2004-03-19 | 242.07 |
| 2004-03-22 | 242.01 |
| 2004-03-23 | 239.88 |
| 2004-03-24 | 238.97 |
| 2004-03-25 | 239.57 |
| 2004-03-26 | 238.40 |
| 2004-03-29 | 239.76 |
| 2004-03-30 | 239.87 |
| 2004-03-31 | 245.48 |
| 2004-04-01 | 250.38 |
| 2004-04-02 | 249.15 |
| 2004-04-05 | 246.39 |
| 2004-04-06 | 248.17 |
| 2004-04-07 | 250.74 |
| 2004-04-08 | 251.39 |
| 2004-04-09 | . |
| 2004-04-12 | 251.04 |
| 2004-04-13 | 248.51 |
| 2004-04-14 | 246.83 |
| 2004-04-15 | 246.22 |
| 2004-04-16 | 248.52 |
| 2004-04-19 | 251.06 |
| 2004-04-20 | 249.91 |
| 2004-04-21 | 247.39 |
| 2004-04-22 | 247.01 |
| 2004-04-23 | 245.93 |
| 2004-04-26 | 246.83 |
| 2004-04-27 | 254.91 |
| 2004-04-28 | 250.20 |
| 2004-04-29 | 254.81 |
| 2004-04-30 | 255.27 |
| 2004-05-03 | 256.43 |
| 2004-05-04 | 260.18 |
| 2004-05-05 | 263.41 |
| 2004-05-06 | 259.02 |
| 2004-05-07 | 255.36 |
| 2004-05-10 | 250.90 |
| 2004-05-11 | 253.76 |
| 2004-05-12 | 254.55 |
| 2004-05-13 | 253.15 |
| 2004-05-14 | 253.30 |
| 2004-05-17 | 253.83 |
| 2004-05-18 | 255.56 |
| 2004-05-19 | 260.94 |
| 2004-05-20 | 258.41 |
| 2004-05-21 | 259.18 |
| 2004-05-24 | 258.09 |
| 2004-05-25 | 258.38 |
| 2004-05-26 | 259.05 |
| 2004-05-27 | 265.71 |
| 2004-05-28 | 262.42 |
| 2004-05-31 | . |
| 2004-06-01 | 262.53 |
| 2004-06-02 | 268.29 |
| 2004-06-03 | 268.77 |
| 2004-06-04 | 268.39 |
| 2004-06-07 | 272.38 |
| 2004-06-08 | 272.63 |
| 2004-06-09 | 269.93 |
| 2004-06-10 | 268.30 |
| 2004-06-11 | . |
| 2004-06-14 | 266.03 |
| 2004-06-15 | 265.77 |
| 2004-06-16 | 263.74 |
| 2004-06-17 | 266.67 |
| 2004-06-18 | 270.90 |
| 2004-06-21 | 272.70 |
| 2004-06-22 | 269.82 |
| 2004-06-23 | 270.50 |
| 2004-06-24 | 275.16 |
| 2004-06-25 | 274.39 |
| 2004-06-28 | 277.93 |
| 2004-06-29 | 273.66 |
| 2004-06-30 | 277.34 |
| 2004-07-01 | 276.39 |
| 2004-07-02 | 281.09 |
| 2004-07-05 | . |
| 2004-07-06 | 278.55 |
| 2004-07-07 | 279.93 |
| 2004-07-08 | 283.21 |
| 2004-07-09 | 281.40 |
| 2004-07-12 | 283.08 |
| 2004-07-13 | 279.17 |
| 2004-07-14 | 281.84 |
| 2004-07-15 | 279.42 |
| 2004-07-16 | 282.63 |
| 2004-07-19 | 280.67 |
| 2004-07-20 | 277.81 |
| 2004-07-21 | 272.38 |
| 2004-07-22 | 271.48 |
| 2004-07-23 | 268.17 |
| 2004-07-26 | 266.98 |
| 2004-07-27 | 266.12 |
| 2004-07-28 | 266.84 |
| 2004-07-29 | 269.23 |
| 2004-07-30 | 268.75 |
| 2004-08-02 | 270.30 |
| 2004-08-03 | 275.91 |
| 2004-08-04 | 276.25 |
| 2004-08-05 | 275.17 |
| 2004-08-06 | 275.91 |
| 2004-08-09 | 271.79 |
| 2004-08-10 | 272.88 |
| 2004-08-11 | 267.81 |
| 2004-08-12 | 268.93 |
| 2004-08-13 | 267.98 |
| 2004-08-16 | 271.52 |
| 2004-08-17 | 270.12 |
| 2004-08-18 | 267.66 |
| 2004-08-19 | 270.20 |
| 2004-08-20 | 272.01 |
| 2004-08-23 | 270.33 |
| 2004-08-24 | 270.46 |
| 2004-08-25 | 269.69 |
| 2004-08-26 | 273.61 |
| 2004-08-27 | 273.64 |
| 2004-08-30 | 274.17 |
| 2004-08-31 | 279.81 |
| 2004-09-01 | 279.45 |
| 2004-09-02 | 278.90 |
| 2004-09-03 | 279.14 |
| 2004-09-06 | . |
| 2004-09-07 | 279.47 |
| 2004-09-08 | 279.80 |
| 2004-09-09 | 277.33 |
| 2004-09-10 | 279.34 |
| 2004-09-13 | 278.29 |
| 2004-09-14 | 278.55 |
| 2004-09-15 | 274.93 |
| 2004-09-16 | 275.37 |
| 2004-09-17 | 281.12 |
| 2004-09-20 | 280.35 |
| 2004-09-21 | 282.48 |
| 2004-09-22 | 280.16 |
| 2004-09-23 | 279.66 |
| 2004-09-24 | 278.82 |
| 2004-09-27 | 276.78 |
| 2004-09-28 | 280.86 |
| 2004-09-29 | 283.07 |
| 2004-09-30 | 287.33 |
| 2004-10-01 | 287.80 |
| 2004-10-04 | 282.70 |
| 2004-10-05 | 282.97 |
| 2004-10-06 | 286.56 |
| 2004-10-07 | 285.16 |
| 2004-10-08 | 288.90 |
| 2004-10-11 | 286.46 |
| 2004-10-12 | 282.83 |
| 2004-10-13 | 281.77 |
| 2004-10-14 | 280.59 |
| 2004-10-15 | 280.80 |
| 2004-10-18 | 283.53 |
| 2004-10-19 | 283.21 |
| 2004-10-20 | 284.87 |
| 2004-10-21 | 287.30 |
| 2004-10-22 | 291.98 |
| 2004-10-25 | 292.98 |
| 2004-10-26 | 293.36 |
| 2004-10-27 | 295.70 |
| 2004-10-28 | 296.58 |
| 2004-10-29 | 295.60 |
| 2004-11-01 | 296.85 |
| 2004-11-02 | 297.75 |
| 2004-11-03 | 300.28 |
| 2004-11-04 | 304.57 |
| 2004-11-05 | 304.58 |
| 2004-11-08 | 304.40 |
| 2004-11-09 | 305.09 |
| 2004-11-10 | 310.49 |
| 2004-11-11 | 315.44 |
| 2004-11-12 | 315.54 |
| 2004-11-15 | 315.37 |
| 2004-11-16 | 316.26 |
| 2004-11-17 | 320.93 |
| 2004-11-18 | 319.94 |
| 2004-11-19 | 323.17 |
| 2004-11-22 | 322.16 |
| 2004-11-23 | 322.60 |
| 2004-11-24 | 325.55 |
| 2004-11-25 | . |
| 2004-11-26 | 327.82 |
| 2004-11-29 | 327.39 |
| 2004-11-30 | 327.47 |
| 2004-12-01 | 328.11 |
| 2004-12-02 | 329.49 |
| 2004-12-03 | 329.46 |
| 2004-12-06 | 328.49 |
| 2004-12-07 | 327.64 |
| 2004-12-08 | 320.15 |
| 2004-12-09 | 322.80 |
| 2004-12-10 | 320.42 |
| 2004-12-13 | 325.33 |
| 2004-12-14 | 323.77 |
| 2004-12-15 | 327.35 |
| 2004-12-16 | 324.58 |
| 2004-12-17 | 318.42 |
| 2004-12-20 | 326.37 |
| 2004-12-21 | 324.12 |
| 2004-12-22 | 322.62 |
| 2004-12-23 | 325.50 |
| 2004-12-24 | . |
| 2004-12-27 | 327.53 |
| 2004-12-28 | 327.19 |
| 2004-12-29 | 330.29 |
| 2004-12-30 | 332.05 |
| 2004-12-31 | 330.96 |
| 2005-01-03 | 329.81 |
| 2005-01-04 | 325.22 |
| 2005-01-05 | 322.76 |
| 2005-01-06 | 317.82 |
| 2005-01-07 | 320.51 |
| 2005-01-10 | 319.65 |
| 2005-01-11 | 322.65 |
| 2005-01-12 | 326.15 |
| 2005-01-13 | 330.79 |
| 2005-01-14 | 329.62 |
| 2005-01-17 | . |
| 2005-01-18 | 330.01 |
| 2005-01-19 | 331.96 |
| 2005-01-20 | 329.81 |
| 2005-01-21 | 328.94 |
| 2005-01-24 | 330.19 |
| 2005-01-25 | 325.55 |
| 2005-01-26 | 330.55 |
| 2005-01-27 | 334.24 |
#2005-01-28| 331.12
#2005-01-31| 334.74
#2005-02-01| 333.61
#2005-02-02| 336.18
#2005-02-03| 334.21
#2005-02-04| 335.55
#2005-02-07| 333.86
#2005-02-08| 328.78
#2005-02-09| 328.62
#2005-02-10| 333.76
#2005-02-11| 335.97
#2005-02-14| 339.35
#2005-02-15| 340.18
#2005-02-16| 337.51
#2005-02-17| 342.63
#2005-02-18| 347.26
#2005-02-21| .
#2005-02-22| 352.55
#2005-02-23| 345.54
#2005-02-24| 346.82
#2005-02-25| 348.84
#2005-02-28| 351.08
#2005-03-01| 350.89
#2005-03-02| 348.30
#2005-03-03| 347.28
#2005-03-04| 352.34
#2005-03-07| 350.95
#2005-03-08| 352.89
#2005-03-09| 353.48
#2005-03-10| 355.87
#2005-03-11| 359.28
#2005-03-14| 355.14
#2005-03-15| 353.83
#2005-03-16| 355.05
#2005-03-17| 352.59
#2005-03-18| 347.36
#2005-03-21| 344.05
#2005-03-22| 343.66
#2005-03-23| 334.83
#2005-03-24| 331.88
#2005-03-25| .
#2005-03-28| 329.91
#2005-03-29| 333.91
#2005-03-30| 333.69
#2005-03-31| 334.83
#2005-04-01| 334.02
#2005-04-04| 328.76
#2005-04-05| 329.23
#2005-04-06| 334.96
#2005-04-07| 335.75
#2005-04-08| 335.35
#2005-04-11| 340.15
#2005-04-12| 336.51
#2005-04-13| 336.55
#2005-04-14| 331.03
#2005-04-15| 334.43
#2005-04-18| 329.48
#2005-04-19| 330.76
#2005-04-20| 330.62
#2005-04-21| 329.37
#2005-04-22| 332.16
#2005-04-25| 331.00
#2005-04-26| 332.70
#2005-04-27| 327.78
#2005-04-28| 326.60
#2005-04-29| 325.46
#2005-05-02| 326.82
#2005-05-03| 324.26
#2005-05-04| 331.60
#2005-05-05| 329.81
#2005-05-06| 328.90
#2005-05-09| 330.47
#2005-05-10| 325.60
#2005-05-11| 327.35
#2005-05-12| 325.48
#2005-05-13| 322.03
#2005-05-16| 321.46
#2005-05-17| 322.18
#2005-05-18| 325.18
#2005-05-19| 327.46
#2005-05-20| 323.11
#2005-05-23| 325.20
#2005-05-24| 324.50
#2005-05-25| 325.62
#2005-05-26| 325.05
#2005-05-27| 324.26
#2005-05-30| .
#2005-05-31| 319.70
#2005-06-01| 323.69
#2005-06-02| 323.77
#2005-06-03| 323.35
#2005-06-06| 322.73
#2005-06-07| 325.23
#2005-06-08| 326.14
#2005-06-09| 321.90
#2005-06-10| 321.47
#2005-06-13| 321.33
#2005-06-14| 320.60
#2005-06-15| 320.95
#2005-06-16| 321.98
#2005-06-17| 324.62
#2005-06-20| 321.04
#2005-06-21| 321.64
#2005-06-22| 318.80
#2005-06-23| 316.41
#2005-06-24| 313.20
#2005-06-27| 312.54
#2005-06-28| 312.14
#2005-06-29| 311.67
#2005-06-30| 311.05
#2005-07-01| 308.34
#2005-07-04| .
#2005-07-05| 304.02
#2005-07-06| 303.43
#2005-07-07| 302.88
#2005-07-08| 302.37
#2005-07-11| 308.58
#2005-07-12| 313.11
#2005-07-13| 312.32
#2005-07-14| 313.22
#2005-07-15| 309.59
#2005-07-18| 311.05
#2005-07-19| 312.31
#2005-07-20| 313.06
#2005-07-21| 315.94
#2005-07-22| 314.52
#2005-07-25| 313.00
#2005-07-26| 308.62
#2005-07-27| 311.53
#2005-07-28| 322.74
#2005-07-29| 322.51
#2005-08-01| 324.00
#2005-08-02| 332.75
#2005-08-03| 336.65
#2005-08-04| 339.45
#2005-08-05| 336.46
#2005-08-08| 338.17
#2005-08-09| 341.99
#2005-08-10| 343.99
#2005-08-11| 345.36
#2005-08-12| 344.24
#2005-08-15| 341.18
#2005-08-16| 337.87
#2005-08-17| 337.00
#2005-08-18| 332.85
#2005-08-19| 333.32
#2005-08-22| 335.74
#2005-08-23| 331.68
#2005-08-24| 331.81
#2005-08-25| 330.60
#2005-08-26| 331.00
#2005-08-29| 329.35
#2005-08-30| 326.76
#2005-08-31| 332.32
#2005-09-01| 342.27
#2005-09-02| 345.41
#2005-09-05| .
#2005-09-06| 343.49
#2005-09-07| 346.01
#2005-09-08| 344.67
#2005-09-09| 345.10
#2005-09-12| 342.42
#2005-09-13| 338.93
#2005-09-14| 339.98
#2005-09-15| 336.54
#2005-09-16| 338.13
#2005-09-19| 333.79
#2005-09-20| 333.00
#2005-09-21| 332.15
#2005-09-22| 327.40
#2005-09-23| 325.83
#2005-09-26| 328.08
#2005-09-27| 325.78
#2005-09-28| 328.18
#2005-09-29| 326.59
#2005-09-30| 333.93
#2005-10-03| 333.07
#2005-10-04| 336.07
#2005-10-05| 333.47
#2005-10-06| 337.92
#2005-10-07| 336.70
#2005-10-10| 337.53
#2005-10-11| 336.81
#2005-10-12| 333.24
#2005-10-13| 326.87
#2005-10-14| 332.51
#2005-10-17| 331.11
#2005-10-18| 327.28
#2005-10-19| 322.90
#2005-10-20| 324.24
#2005-10-21| 328.75
#2005-10-24| 329.72
#2005-10-25| 331.27
#2005-10-26| 332.74
#2005-10-27| 331.39
#2005-10-28| 330.03
#2005-10-31| 331.98
#2005-11-01| 332.93
#2005-11-02| 334.53
#2005-11-03| 333.68
#2005-11-04| 326.27
#2005-11-07| 326.70
#2005-11-08| 323.82
#2005-11-09| 324.26
#2005-11-10| 329.87
#2005-11-11| 330.74
#2005-11-14| 335.06
#2005-11-15| 333.06
#2005-11-16| 328.98
#2005-11-17| 331.15
#2005-11-18| 333.57
#2005-11-21| 336.40
#2005-11-22| 335.83
#2005-11-23| 335.71
#2005-11-24| .
#2005-11-25| 334.99
#2005-11-28| 335.27
#2005-11-29| 337.06
#2005-11-30| 335.64
#2005-12-01| 339.86
#2005-12-02| 344.34
#2005-12-05| 345.54
#2005-12-06| 346.55
#2005-12-07| 344.50
#2005-12-08| 347.19
#2005-12-09| 348.03
#2005-12-12| 352.99
#2005-12-13| 353.00
#2005-12-14| 357.12
#2005-12-15| 354.68
#2005-12-16| 358.18
#2005-12-19| 358.00
#2005-12-20| 359.08
#2005-12-21| 360.33
#2005-12-22| 360.20
#2005-12-23| 360.55
#2005-12-26| .
#2005-12-27| 364.72
#2005-12-28| 363.91
#2005-12-29| 366.04
#2005-12-30| 366.67
#2006-01-02| .
#2006-01-03| 375.55
#2006-01-04| 380.61
#2006-01-05| 379.34
#2006-01-06| 381.96
#2006-01-09| 379.34
#2006-01-10| 378.04
#2006-01-11| 383.89
#2006-01-12| 385.26
#2006-01-13| 381.80
#2006-01-16| .
#2006-01-17| 379.19
#2006-01-18| 379.35
#2006-01-19| 383.56
#2006-01-20| 382.76
#2006-01-23| 388.64
#2006-01-24| 388.22
#2006-01-25| 386.49
#2006-01-26| 383.80
#2006-01-27| 381.29
#2006-01-30| 377.29
#2006-01-31| 379.10
#2006-02-01| 387.46
#2006-02-02| 385.32
#2006-02-03| 379.44
#2006-02-06| 386.40
#2006-02-07| 381.04
#2006-02-08| 379.88
#2006-02-09| 392.57
#2006-02-10| 398.00
#2006-02-13| 394.93
#2006-02-14| 395.59
#2006-02-15| 393.71
#2006-02-16| 399.44
#2006-02-17| 406.45
#2006-02-20| .
#2006-02-21| 408.22
#2006-02-22| 409.00
#2006-02-23| 407.06
#2006-02-24| 405.99
#2006-02-27| 405.63
#2006-02-28| 403.69
#2006-03-01| 404.78
#2006-03-02| 407.27
#2006-03-03| 404.85
#2006-03-06| 408.14
#2006-03-07| 403.27
#2006-03-08| 400.35
#2006-03-09| 398.86
#2006-03-10| 399.46
#2006-03-13| 401.16
#2006-03-14| 405.94
#2006-03-15| 405.37
#2006-03-16| 408.41
#2006-03-17| 407.49
#2006-03-20| 408.82
#2006-03-21| 404.76
#2006-03-22| 406.22
#2006-03-23| 403.32
#2006-03-24| 409.70
#2006-03-27| 411.92
#2006-03-28| 416.37
#2006-03-29| 412.41
#2006-03-30| 416.14
#2006-03-31| 412.88
#2006-04-03| 419.48
#2006-04-04| 425.75
#2006-04-05| 426.36
#2006-04-06| 421.01
#2006-04-07| 418.48
#2006-04-10| 415.05
#2006-04-11| 417.13
#2006-04-12| 415.23
#2006-04-13| 413.41
#2006-04-14| .
#2006-04-17| 420.92
#2006-04-18| 422.40
#2006-04-19| 420.00
#2006-04-20| 415.22
#2006-04-21| 416.12
#2006-04-24| 418.95
#2006-04-25| 420.11
#2006-04-26| 422.80
#2006-04-27| 421.36
#2006-04-28| 423.99
#2006-05-01| 426.51
#2006-05-02| 424.22
#2006-05-03| 421.59
#2006-05-04| 428.72
#2006-05-05| 438.57
#2006-05-08| 436.15
#2006-05-09| 440.67
#2006-05-10| 450.42
#2006-05-11| 451.08
#2006-05-12| 447.15
#2006-05-15| 438.74
#2006-05-16| 435.99
#2006-05-17| 420.16
#2006-05-18| 416.06
#2006-05-19| 408.67
#2006-05-22| 397.14
#2006-05-23| 412.64
#2006-05-24| 406.18
#2006-05-25| 406.18
#2006-05-26| 414.88
#2006-05-29| .
#2006-05-30| 415.34
#2006-05-31| 416.00
#2006-06-01| 413.31
#2006-06-02| 416.19
#2006-06-05| 416.97
#2006-06-06| 401.00
#2006-06-07| 399.31
#2006-06-08| 384.09
#2006-06-09| 390.98
#2006-06-12| 385.30
#2006-06-13| 378.41
#2006-06-14| 381.68
#2006-06-15| 391.64
#2006-06-16| 389.29
#2006-06-19| 387.76
#2006-06-20| 386.93
#2006-06-21| 387.46
#2006-06-22| 388.12
#2006-06-23| 384.21
#2006-06-26| 379.19
#2006-06-27| 381.68
#2006-06-28| 383.30
#2006-06-29| 390.50
#2006-06-30| 402.26
#2006-07-03| 407.75
#2006-07-04| .
#2006-07-05| 399.37
#2006-07-06| 400.13
#2006-07-07| 404.34
#2006-07-10| 402.52
#2006-07-11| 405.27
#2006-07-12| 406.55
#2006-07-13| 401.97
#2006-07-14| 396.56
#2006-07-17| 390.64
#2006-07-18| 384.81
#2006-07-19| 396.99
#2006-07-20| 400.66
#2006-07-21| 397.92
#2006-07-24| 402.70
#2006-07-25| 401.72
#2006-07-26| 410.04
#2006-07-27| 419.27
#2006-07-28| 423.75
#2006-07-31| 426.02
#2006-08-01| 424.49
#2006-08-02| 423.18
#2006-08-03| 414.07
#2006-08-04| 417.57
#2006-08-07| 410.39
#2006-08-08| 410.59
#2006-08-09| 411.64
#2006-08-10| 405.35
#2006-08-11| 406.94
#2006-08-14| 409.61
#2006-08-15| 419.13
#2006-08-16| 423.67
#2006-08-17| 430.77
#2006-08-18| 426.74
#2006-08-21| 425.66
#2006-08-22| 421.37
#2006-08-23| 419.99
#2006-08-24| 419.11
#2006-08-25| 416.62
#2006-08-28| 417.96
#2006-08-29| 420.38
#2006-08-30| 424.16
#2006-08-31| 422.92
#2006-09-01| 423.59
#2006-09-04| .
#2006-09-05| 424.23
#2006-09-06| 420.98
#2006-09-07| 413.93
#2006-09-08| 416.28
#2006-09-11| 415.28
#2006-09-12| 420.37
#2006-09-13| 424.35
#2006-09-14| 425.32
#2006-09-15| 421.10
#2006-09-18| 423.40
#2006-09-19| 423.49
#2006-09-20| 424.94
#2006-09-21| 428.59
#2006-09-22| 435.02
#2006-09-25| 432.38
#2006-09-26| 439.24
#2006-09-27| 437.85
#2006-09-28| 436.23
#2006-09-29| 436.08
#2006-10-02| 442.12
#2006-10-03| 443.23
#2006-10-04| 444.66
#2006-10-05| 448.40
#2006-10-06| 445.38
#2006-10-09| 448.67
#2006-10-10| 444.73
#2006-10-11| 444.95
#2006-10-12| 446.96
#2006-10-13| 445.18
#2006-10-16| 445.93
#2006-10-17| 441.64
#2006-10-18| 442.58
#2006-10-19| 450.63
#2006-10-20| 451.33
#2006-10-23| 448.87
#2006-10-24| 453.55
#2006-10-25| 460.20
#2006-10-26| 459.37
#2006-10-27| 461.61
#2006-10-30| 463.01
#2006-10-31| 463.59
#2006-11-01| 463.35
#2006-11-02| 463.00
#2006-11-03| 460.89
#2006-11-06| 467.87
#2006-11-07| 474.49
#2006-11-08| 473.80
#2006-11-09| 477.16
#2006-11-10| 484.04
#2006-11-13| 485.99
#2006-11-14| 488.61
#2006-11-15| 492.00
#2006-11-16| 489.90
#2006-11-17| 484.68
#2006-11-20| 485.17
#2006-11-21| 483.83
#2006-11-22| 497.16
#2006-11-23| .
#2006-11-24| 501.45
#2006-11-27| 496.68
#2006-11-28| 486.62
#2006-11-29| 498.78
#2006-11-30| 500.06
#2006-12-01| 503.65
#2006-12-04| 505.02
#2006-12-05| 507.98
#2006-12-06| 510.85
#2006-12-07| 516.34
#2006-12-08| 516.97
#2006-12-11| 519.98
#2006-12-12| 524.71
#2006-12-13| 526.45
#2006-12-14| 524.43
#2006-12-15| 530.31
#2006-12-18| 530.49
#2006-12-19| 531.44
#2006-12-20| 537.25
#2006-12-21| 528.56
#2006-12-22| 522.50
#2006-12-25| .
#2006-12-26| 521.73
#2006-12-27| 524.72
#2006-12-28| 525.30
#2006-12-29| 525.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 530.60
#2007-01-04| 526.58
#2007-01-05| 520.60
#2007-01-08| 521.08
#2007-01-09| 524.04
#2007-01-10| 516.01
#2007-01-11| 522.15
#2007-01-12| 531.75
#2007-01-15| .
#2007-01-16| 535.14
#2007-01-17| 534.09
#2007-01-18| 533.33
#2007-01-19| 540.55
#2007-01-22| 532.70
#2007-01-23| 539.35
#2007-01-24| 537.38
#2007-01-25| 537.54
#2007-01-26| 525.92
#2007-01-29| 525.50
#2007-01-30| 527.56
#2007-01-31| 534.38
#2007-02-01| 541.09
#2007-02-02| 540.29
#2007-02-05| 538.40
#2007-02-06| 535.48
#2007-02-07| 544.20
#2007-02-08| 524.83
#2007-02-09| 525.65
#2007-02-12| 522.18
#2007-02-13| 520.02
#2007-02-14| 520.44
#2007-02-15| 524.22
#2007-02-16| 528.61
#2007-02-19| .
#2007-02-20| 528.56
#2007-02-21| 524.20
#2007-02-22| 533.21
#2007-02-23| 535.13
#2007-02-26| 536.78
#2007-02-27| 519.17
#2007-02-28| 512.47
#2007-03-01| 511.47
#2007-03-02| 516.97
#2007-03-05| 507.67
#2007-03-06| 513.88
#2007-03-07| 522.91
#2007-03-08| 524.32
#2007-03-09| 519.87
#2007-03-12| 528.10
#2007-03-13| 527.38
#2007-03-14| 512.27
#2007-03-15| 527.57
#2007-03-16| 523.82
#2007-03-19| 530.33
#2007-03-20| 529.96
#2007-03-21| 535.11
#2007-03-22| 544.29
#2007-03-23| 538.82
#2007-03-26| 539.87
#2007-03-27| 542.70
#2007-03-28| 538.42
#2007-03-29| 542.53
#2007-03-30| 549.75
#2007-04-02| 551.89
#2007-04-03| 560.09
#2007-04-04| 563.33
#2007-04-05| 573.39
#2007-04-06| .
#2007-04-09| 568.08
#2007-04-10| 573.53
#2007-04-11| 571.59
#2007-04-12| 570.32
#2007-04-13| 574.75
#2007-04-16| 580.97
#2007-04-17| 581.09
#2007-04-18| 580.53
#2007-04-19| 578.73
#2007-04-20| 581.40
#2007-04-23| 575.61
#2007-04-24| 579.89
#2007-04-25| 585.63
#2007-04-26| 580.62
#2007-04-27| 574.77
#2007-04-30| 574.38
#2007-05-01| 570.79
#2007-05-02| 557.60
#2007-05-03| 548.24
#2007-05-04| 549.12
#2007-05-07| 555.86
#2007-05-08| 550.70
#2007-05-09| 552.29
#2007-05-10| 555.48
#2007-05-11| 559.20
#2007-05-14| 553.71
#2007-05-15| 559.29
#2007-05-16| 555.00
#2007-05-17| 551.38
#2007-05-18| 556.31
#2007-05-21| 557.06
#2007-05-22| 562.23
#2007-05-23| 566.89
#2007-05-24| 560.93
#2007-05-25| 558.68
#2007-05-28| .
#2007-05-29| 558.16
#2007-05-30| 552.39
#2007-05-31| 562.04
#2007-06-01| 562.19
#2007-06-04| 562.51
#2007-06-05| 560.70
#2007-06-06| 552.71
#2007-06-07| 541.09
#2007-06-08| 538.53
#2007-06-11| 543.78
#2007-06-12| 538.87
#2007-06-13| 538.77
#2007-06-14| 552.56
#2007-06-15| 560.39
#2007-06-18| 567.08
#2007-06-19| 570.34
#2007-06-20| 569.25
#2007-06-21| 559.88
#2007-06-22| 560.90
#2007-06-25| 561.40
#2007-06-26| 557.24
#2007-06-27| 550.83
#2007-06-28| 558.69
#2007-06-29| 568.85
#2007-07-02| 574.66
#2007-07-03| 573.14
#2007-07-04| .
#2007-07-05| 575.45
#2007-07-06| 578.10
#2007-07-09| 584.41
#2007-07-10| 581.94
#2007-07-11| 582.87
#2007-07-12| 578.97
#2007-07-13| 580.39
#2007-07-16| 582.48
#2007-07-17| 582.54
#2007-07-18| 576.63
#2007-07-19| 578.67
#2007-07-20| 578.21
#2007-07-23| 576.44
#2007-07-24| 573.43
#2007-07-25| 558.87
#2007-07-26| 540.98
#2007-07-27| 547.39
#2007-07-30| 553.67
#2007-07-31| 560.68
#2007-08-01| 561.80
#2007-08-02| 549.57
#2007-08-03| 545.39
#2007-08-06| 548.20
#2007-08-07| 546.45
#2007-08-08| 557.22
#2007-08-09| 546.14
#2007-08-10| 541.61
#2007-08-13| 538.89
#2007-08-14| 534.45
#2007-08-15| 529.46
#2007-08-16| 508.08
#2007-08-17| 516.80
#2007-08-20| 515.58
#2007-08-21| 520.69
#2007-08-22| 529.18
#2007-08-23| 534.18
#2007-08-24| 542.14
#2007-08-27| 542.22
#2007-08-28| 537.20
#2007-08-29| 538.21
#2007-08-30| 543.64
#2007-08-31| 548.22
#2007-09-03| .
#2007-09-04| 551.57
#2007-09-05| 550.93
#2007-09-06| 557.05
#2007-09-07| 552.63
#2007-09-10| 555.92
#2007-09-11| 565.85
#2007-09-12| 565.04
#2007-09-13| 568.00
#2007-09-14| 567.96
#2007-09-17| 569.98
#2007-09-18| 569.16
#2007-09-19| 595.60
#2007-09-20| 598.18
#2007-09-21| 606.47
#2007-09-24| 604.68
#2007-09-25| 596.32
#2007-09-26| 597.89
#2007-09-27| 589.30
#2007-09-28| 597.52
#2007-10-01| 599.84
#2007-10-02| 593.10
#2007-10-03| 594.86
#2007-10-04| 596.44
#2007-10-05| 600.56
#2007-10-08| 603.76
#2007-10-09| 622.92
#2007-10-10| 626.04
#2007-10-11| 632.26
#2007-10-12| 626.36
#2007-10-15| 626.06
#2007-10-16| 617.52
#2007-10-17| 619.83
#2007-10-18| 643.95
#2007-10-19| 633.53
#2007-10-22| 620.31
#2007-10-23| 631.52
#2007-10-24| 629.20
#2007-10-25| 637.55
#2007-10-26| 646.43
#2007-10-29| 653.98
#2007-10-30| 649.31
#2007-10-31| 651.81
#2007-11-01| 648.12
#2007-11-02| 647.09
#2007-11-05| 641.71
#2007-11-06| 653.54
#2007-11-07| 654.39
#2007-11-08| 664.77
#2007-11-09| 651.33
#2007-11-12| 640.15
#2007-11-13| 632.62
#2007-11-14| 648.40
#2007-11-15| 638.53
#2007-11-16| 628.01
#2007-11-19| 609.99
#2007-11-20| 622.96
#2007-11-21| 605.58
#2007-11-22| .
#2007-11-23| 614.52
#2007-11-26| 610.89
#2007-11-27| 617.39
#2007-11-28| 627.40
#2007-11-29| 633.48
#2007-11-30| 641.40
#2007-12-03| 636.16
#2007-12-04| 646.20
#2007-12-05| 651.68
#2007-12-06| 649.75
#2007-12-07| 655.05
#2007-12-10| 660.30
#2007-12-11| 649.19
#2007-12-12| 649.61
#2007-12-13| 638.13
#2007-12-14| 633.95
#2007-12-17| 623.70
#2007-12-18| 619.25
#2007-12-19| 623.67
#2007-12-20| 624.59
#2007-12-21| 644.87
#2007-12-24| 644.00
#2007-12-25| .
#2007-12-26| 648.23
#2007-12-27| 657.96
#2007-12-28| 661.89
#2007-12-31| 660.04
#2008-01-01| .
#2008-01-02| 668.43
#2008-01-03| 685.52
#2008-01-04| 680.84
#2008-01-07| 677.01
#2008-01-08| 690.37
#2008-01-09| 699.11
#2008-01-10| 682.66
#2008-01-11| 672.53
#2008-01-14| 690.53
#2008-01-15| 672.44
#2008-01-16| 639.71
#2008-01-17| 625.02
#2008-01-18| 613.75
#2008-01-21| .
#2008-01-22| 607.81
#2008-01-23| 598.54
#2008-01-24| 632.04
#2008-01-25| 637.69
#2008-01-28| 627.21
#2008-01-29| 650.04
#2008-01-30| 653.18
#2008-01-31| 666.99
#2008-02-01| 659.37
#2008-02-04| 657.00
#2008-02-05| 639.70
#2008-02-06| 651.57
#2008-02-07| 628.46
#2008-02-08| 644.61
#2008-02-11| 657.92
#2008-02-12| 682.50
#2008-02-13| 669.58
#2008-02-14| 686.76
#2008-02-15| 669.73
#2008-02-18| .
#2008-02-19| 688.23
#2008-02-20| 677.62
#2008-02-21| 683.12
#2008-02-22| 680.30
#2008-02-25| 692.34
#2008-02-26| 706.06
#2008-02-27| 717.61
#2008-02-28| 712.26
#2008-02-29| 717.72
#2008-03-03| 707.96
#2008-03-04| 710.14
#2008-03-05| 722.74
#2008-03-06| 737.04
#2008-03-07| 716.07
#2008-03-10| 700.40
#2008-03-11| 699.21
#2008-03-12| 712.18
#2008-03-13| 713.39
#2008-03-14| 714.71
#2008-03-17| 700.17
#2008-03-18| 707.38
#2008-03-19| 696.18
#2008-03-20| 667.10
#2008-03-21| .
#2008-03-24| 659.24
#2008-03-25| 709.85
#2008-03-26| 707.09
#2008-03-27| 716.78
#2008-03-28| 707.88
#2008-03-31| 729.63
#2008-04-01| 714.30
#2008-04-02| 706.09
#2008-04-03| 737.63
#2008-04-04| 757.29
#2008-04-07| 755.94
#2008-04-08| 751.80
#2008-04-09| 740.71
#2008-04-10| 746.33
#2008-04-11| 751.69
#2008-04-14| 753.94
#2008-04-15| 756.87
#2008-04-16| 778.81
#2008-04-17| 775.66
#2008-04-18| 779.83
#2008-04-21| 789.03
#2008-04-22| 792.87
#2008-04-23| 780.22
#2008-04-24| 765.11
#2008-04-25| 763.32
#2008-04-28| 772.23
#2008-04-29| 744.54
#2008-04-30| 755.64
#2008-05-01| 750.88
#2008-05-02| 739.35
#2008-05-05| 745.42
#2008-05-06| 750.18
#2008-05-07| 743.83
#2008-05-08| 757.99
#2008-05-09| 751.95
#2008-05-12| 750.87
#2008-05-13| 760.75
#2008-05-14| 768.81
#2008-05-15| 767.83
#2008-05-16| 767.49
#2008-05-19| 770.07
#2008-05-20| 765.17
#2008-05-21| 774.08
#2008-05-22| 776.10
#2008-05-23| 770.87
#2008-05-26| .
#2008-05-27| 749.81
#2008-05-28| 760.55
#2008-05-29| 764.23
#2008-05-30| 763.37
#2008-06-02| 769.21
#2008-06-03| 785.38
#2008-06-04| 788.23
#2008-06-05| 802.18
#2008-06-06| 800.85
#2008-06-09| 802.82
#2008-06-10| 772.03
#2008-06-11| 765.16
#2008-06-12| 765.81
#2008-06-13| 760.19
#2008-06-16| 780.12
#2008-06-17| 798.03
#2008-06-18| 803.80
#2008-06-19| 794.20
#2008-06-20| 787.52
#2008-06-23| 771.38
#2008-06-24| 779.66
#2008-06-25| 763.61
#2008-06-26| 769.20
#2008-06-27| 774.31
#2008-06-30| 789.23
#2008-07-01| 775.39
#2008-07-02| 753.54
#2008-07-03| 715.83
#2008-07-04| .
#2008-07-07| 726.77
#2008-07-08| 706.96
#2008-07-09| 718.51
#2008-07-10| 711.31
#2008-07-11| 713.30
#2008-07-14| 724.98
#2008-07-15| 713.87
#2008-07-16| 677.85
#2008-07-17| 690.09
#2008-07-18| 670.20
#2008-07-21| 699.30
#2008-07-22| 698.00
#2008-07-23| 682.91
#2008-07-24| 673.37
#2008-07-25| 690.15
#2008-07-28| 712.54
#2008-07-29| 703.96
#2008-07-30| 705.16
#2008-07-31| 712.58
#2008-08-01| 712.17
#2008-08-04| 701.41
#2008-08-05| 669.95
#2008-08-06| 679.73
#2008-08-07| 681.16
#2008-08-08| 667.10
#2008-08-11| 665.91
#2008-08-12| 648.03
#2008-08-13| 650.26
#2008-08-14| 654.50
#2008-08-15| 639.12
#2008-08-18| 643.27
#2008-08-19| 629.84
#2008-08-20| 636.81
#2008-08-21| 647.98
#2008-08-22| 643.60
#2008-08-25| 641.20
#2008-08-26| 639.90
#2008-08-27| 650.64
#2008-08-28| 658.41
#2008-08-29| 666.00
#2008-09-01| .
#2008-09-02| 646.75
#2008-09-03| 645.19
#2008-09-04| 623.62
#2008-09-05| 604.13
#2008-09-08| 613.77
#2008-09-09| 577.83
#2008-09-10| 576.31
#2008-09-11| 573.34
#2008-09-12| 600.09
#2008-09-15| 595.36
#2008-09-16| 591.62
#2008-09-17| 577.75
#2008-09-18| 591.05
#2008-09-19| 615.53
#2008-09-22| 633.65
#2008-09-23| 634.90
#2008-09-24| 620.64
#2008-09-25| 623.29
#2008-09-26| 603.53
#2008-09-29| 563.13
#2008-09-30| 554.99
#2008-10-01| 536.00
#2008-10-02| 491.00
#2008-10-03| 493.80
#2008-10-06| 462.06
#2008-10-07| 473.16
#2008-10-08| 457.68
#2008-10-09| 450.20
#2008-10-10| 429.29
#2008-10-13| 462.14
#2008-10-14| 473.80
#2008-10-15| 438.11
#2008-10-16| 401.94
#2008-10-17| 397.37
#2008-10-20| 406.16
#2008-10-21| 421.77
#2008-10-22| 393.55
#2008-10-23| 395.71
#2008-10-24| 396.12
#2008-10-27| 382.38
#2008-10-28| 395.37
#2008-10-29| 445.66
#2008-10-30| 443.26
#2008-10-31| 459.86
#2008-11-03| 465.22
#2008-11-04| 487.85
#2008-11-05| 479.45
#2008-11-06| 447.10
#2008-11-07| 447.35
#2008-11-10| 474.92
#2008-11-11| 457.10
#2008-11-12| 436.40
#2008-11-13| 436.92
#2008-11-14| 442.49
#2008-11-17| 430.03
#2008-11-18| 426.06
#2008-11-19| 401.81
#2008-11-20| 384.48
#2008-11-21| 379.24
#2008-11-24| 407.84
#2008-11-25| 419.38
#2008-11-26| 435.01
#2008-11-27| .
#2008-11-28| 445.08
#2008-12-01| 409.69
#2008-12-02| 419.51
#2008-12-03| 416.45
#2008-12-04| 422.10
#2008-12-05| 400.16
#2008-12-08| 432.57
#2008-12-09| 437.01
#2008-12-10| 434.14
#2008-12-11| 441.71
#2008-12-12| 446.73
#2008-12-15| 449.98
#2008-12-16| 461.94
#2008-12-17| 498.17
#2008-12-18| 505.38
#2008-12-19| 472.00
#2008-12-22| 457.92
#2008-12-23| 458.38
#2008-12-24| 462.91
#2008-12-25| .
#2008-12-26| 464.85
#2008-12-29| 481.36
#2008-12-30| 485.09
#2008-12-31| 479.59
#2009-01-01| .
#2009-01-02| 476.62
#2009-01-05| 488.69
#2009-01-06| 487.30
#2009-01-07| 508.06
#2009-01-08| 523.89
#2009-01-09| 504.95
#2009-01-12| 498.71
#2009-01-13| 492.77
#2009-01-14| 489.23
#2009-01-15| 473.36
#2009-01-16| 478.35
#2009-01-19| .
#2009-01-20| 461.93
#2009-01-21| 465.77
#2009-01-22| 469.23
#2009-01-23| 455.33
#2009-01-26| 479.98
#2009-01-27| 474.57
#2009-01-28| 497.33
#2009-01-29| 484.46
#2009-01-30| 468.99
#2009-02-02| 456.59
#2009-02-03| 460.41
#2009-02-04| 472.09
#2009-02-05| 470.12
#2009-02-06| 497.30
#2009-02-09| 505.13
#2009-02-10| 494.22
#2009-02-11| 498.58
#2009-02-12| 483.61
#2009-02-13| 497.73
#2009-02-16| .
#2009-02-17| 468.58
#2009-02-18| 464.26
#2009-02-19| 470.97
#2009-02-20| 459.73
#2009-02-23| 463.00
#2009-02-24| 457.81
#2009-02-25| 471.74
#2009-02-26| 482.50
#2009-02-27| 487.77
#2009-03-02| 455.47
#2009-03-03| 458.47
#2009-03-04| 482.15
#2009-03-05| 472.04
#2009-03-06| 468.75
#2009-03-09| 467.67
#2009-03-10| 486.61
#2009-03-11| 488.88
#2009-03-12| 455.30
#2009-03-13| 431.62
#2009-03-16| 448.95
#2009-03-17| 447.25
#2009-03-18| 451.75
#2009-03-19| 478.02
#2009-03-20| 480.76
#2009-03-23| 481.38
#2009-03-24| 483.92
#2009-03-25| 477.60
#2009-03-26| 481.34
#2009-03-27| 465.73
#2009-03-30| 447.64
#2009-03-31| 457.38
#2009-04-01| 462.41
#2009-04-02| 474.50
#2009-04-03| 454.60
#2009-04-06| 446.26
#2009-04-07| 435.44
#2009-04-08| 451.52
#2009-04-09| 461.06
#2009-04-10| .
#2009-04-13| 466.54
#2009-04-14| 455.99
#2009-04-15| 476.64
#2009-04-16| 483.68
#2009-04-17| 484.84
#2009-04-20| 472.65
#2009-04-21| 480.06
#2009-04-22| 489.09
#2009-04-23| 489.16
#2009-04-24| 501.71
#2009-04-27| 505.62
#2009-04-28| 495.81
#2009-04-29| 508.12
#2009-04-30| 517.48
#2009-05-01| 518.35
#2009-05-04| 522.03
#2009-05-05| 523.30
#2009-05-06| 518.72
#2009-05-07| 515.11
#2009-05-08| 523.98
#2009-05-11| 538.69
#2009-05-12| 542.67
#2009-05-13| 539.22
#2009-05-14| 539.80
#2009-05-15| 559.57
#2009-05-18| 562.35
#2009-05-19| 579.10
#2009-05-20| 580.87
#2009-05-21| 578.24
#2009-05-22| 585.12
#2009-05-25| .
#2009-05-26| 587.76
#2009-05-27| 565.69
#2009-05-28| 570.03
#2009-05-29| 577.06
#2009-06-01| 574.18
#2009-06-02| 597.50
#2009-06-03| 589.28
#2009-06-04| 588.60
#2009-06-05| 596.33
#2009-06-08| 587.02
#2009-06-09| 584.28
#2009-06-10| 597.60
#2009-06-11| 601.15
#2009-06-12| 596.21
#2009-06-15| 574.58
#2009-06-16| 571.44
#2009-06-17| 551.94
#2009-06-18| 559.87
#2009-06-19| 566.79
#2009-06-22| 541.48
#2009-06-23| 546.57
#2009-06-24| 558.21
#2009-06-25| 539.31
#2009-06-26| 551.33
#2009-06-29| 560.22
#2009-06-30| 555.78
#2009-07-01| 562.88
#2009-07-02| 550.82
#2009-07-03| .
#2009-07-06| 534.01
#2009-07-07| 541.41
#2009-07-08| 536.31
#2009-07-09| 542.28
#2009-07-10| 536.12
#2009-07-13| 541.88
#2009-07-14| 544.30
#2009-07-15| 555.36
#2009-07-16| 567.08
#2009-07-17| 565.90
#2009-07-20| 568.95
#2009-07-21| 573.86
#2009-07-22| 573.77
#2009-07-23| 576.11
#2009-07-24| 543.71
#2009-07-27| 550.29
#2009-07-28| 541.40
#2009-07-29| 541.97
#2009-07-30| 551.81
#2009-07-31| 565.60
#2009-08-03| 581.43
#2009-08-04| 571.13
#2009-08-05| 567.88
#2009-08-06| 571.82
#2009-08-07| 566.89
#2009-08-10| 563.57
#2009-08-11| 558.35
#2009-08-12| 569.24
#2009-08-13| 578.67
#2009-08-14| 568.95
#2009-08-17| 560.35
#2009-08-18| 563.95
#2009-08-19| 574.32
#2009-08-20| 581.76
#2009-08-21| 589.23
#2009-08-24| 587.47
#2009-08-25| 592.69
#2009-08-26| 582.70
#2009-08-27| 579.72
#2009-08-28| 602.83
#2009-08-31| 592.37
#2009-09-01| 584.90
#2009-09-02| 580.13
#2009-09-03| 583.48
#2009-09-04| 578.66
#2009-09-07| .
#2009-09-08| 606.95
#2009-09-09| 612.46
#2009-09-10| 599.02
#2009-09-11| 611.90
#2009-09-14| 608.54
#2009-09-15| 604.27
#2009-09-16| 626.10
#2009-09-17| 634.60
#2009-09-18| 627.92
#2009-09-21| 613.69
#2009-09-22| 614.46
#2009-09-23| 606.44
#2009-09-24| 585.25
#2009-09-25| 579.05
#2009-09-28| 583.64
#2009-09-29| 580.74
#2009-09-30| 585.29
#2009-10-01| 566.09
#2009-10-02| 555.75
#2009-10-05| 569.71
#2009-10-06| 589.01
#2009-10-07| 591.86
#2009-10-08| 613.10
#2009-10-09| 608.30
#2009-10-12| 609.47
#2009-10-13| 605.65
#2009-10-14| 623.65
#2009-10-15| 630.43
#2009-10-16| 629.82
#2009-10-19| 635.67
#2009-10-20| 632.67
#2009-10-21| 637.32
#2009-10-22| 629.00
#2009-10-23| 631.13
#2009-10-26| 619.44
#2009-10-27| 610.71
#2009-10-28| 603.68
#2009-10-29| 614.17
#2009-10-30| 600.35
#2009-11-02| 604.77
#2009-11-03| 600.71
#2009-11-04| 619.58
#2009-11-05| 632.35
#2009-11-06| 637.49
#2009-11-09| 656.10
#2009-11-10| 644.30
#2009-11-11| 648.18
#2009-11-12| 643.83
#2009-11-13| 642.56
#2009-11-16| 651.39
#2009-11-17| 642.04
#2009-11-18| 659.78
#2009-11-19| 648.91
#2009-11-20| 649.92
#2009-11-23| 666.51
#2009-11-24| 662.57
#2009-11-25| 670.55
#2009-11-26| .
#2009-11-27| 664.05
#2009-11-30| 659.75
#2009-12-01| 679.92
#2009-12-02| 702.66
#2009-12-03| 697.76
#2009-12-04| 697.64
#2009-12-07| 697.45
#2009-12-08| 685.58
#2009-12-09| 688.68
#2009-12-10| 684.22
#2009-12-11| 696.65
#2009-12-14| 694.02
#2009-12-15| 689.00
#2009-12-16| 693.59
#2009-12-17| 679.52
#2009-12-18| 682.53
#2009-12-21| 685.71
#2009-12-22| 684.86
#2009-12-23| 689.79
#2009-12-24| 690.22
#2009-12-25| .
#2009-12-28| 697.35
#2009-12-29| 699.00
#2009-12-30| 689.98
#2009-12-31| 694.82
#2010-01-01| .
#2010-01-04| 699.22
#2010-01-05| 692.57
#2010-01-06| 694.30
#2010-01-07| 700.87
#2010-01-08| 702.31
#2010-01-11| 708.60
#2010-01-12| 703.05
#2010-01-13| 698.25
#2010-01-14| 699.83
#2010-01-15| 690.25
#2010-01-18| .
#2010-01-19| 685.21
#2010-01-20| 675.88
#2010-01-21| 662.22
#2010-01-22| 663.47
#2010-01-25| 659.78
#2010-01-26| 656.27
#2010-01-27| 653.65
#2010-01-28| 647.81
#2010-01-29| 658.68
#2010-02-01| 658.38
#2010-02-02| 661.72
#2010-02-03| 670.78
#2010-02-04| 649.96
#2010-02-05| 640.31
#2010-02-08| 652.55
#2010-02-09| 652.27
#2010-02-10| 643.47
#2010-02-11| 643.32
#2010-02-12| 649.77
#2010-02-15| .
#2010-02-16| 654.48
#2010-02-17| 658.56
#2010-02-18| 659.51
#2010-02-19| 655.78
#2010-02-22| 659.74
#2010-02-23| 657.45
#2010-02-24| 657.30
#2010-02-25| 649.39
#2010-02-26| 655.86
#2010-03-01| 660.20
#2010-03-02| 677.09
#2010-03-03| 692.52
#2010-03-04| 683.28
#2010-03-05| 702.28
#2010-03-08| 704.43
#2010-03-09| 694.40
#2010-03-10| 700.06
#2010-03-11| 696.00
#2010-03-12| 702.86
#2010-03-15| 702.16
#2010-03-16| 709.84
#2010-03-17| 708.54
#2010-03-18| 698.74
#2010-03-19| 703.84
#2010-03-22| 709.27
#2010-03-23| 712.42
#2010-03-24| 700.79
#2010-03-25| 699.97
#2010-03-26| 697.93
#2010-03-29| 702.86
#2010-03-30| 700.57
#2010-03-31| 711.34
#2010-04-01| 719.22
#2010-04-02| .
#2010-04-05| 709.90
#2010-04-06| 704.57
#2010-04-07| 687.39
#2010-04-08| 689.58
#2010-04-09| 702.17
#2010-04-12| 703.67
#2010-04-13| 696.26
#2010-04-14| 699.22
#2010-04-15| 711.45
#2010-04-16| 704.95
#2010-04-19| 691.39
#2010-04-20| 690.48
#2010-04-21| 686.06
#2010-04-22| 672.40
#2010-04-23| 685.04
#2010-04-26| 677.90
#2010-04-27| 672.10
#2010-04-28| 660.10
#2010-04-29| 678.23
#2010-04-30| 684.97
#2010-05-03| 680.38
#2010-05-04| 655.69
#2010-05-05| 641.19
#2010-05-06| 644.06
#2010-05-07| 623.69
#2010-05-10| 658.94
#2010-05-11| 654.38
#2010-05-12| 659.50
#2010-05-13| 655.48
#2010-05-14| 635.06
#2010-05-17| 633.75
#2010-05-18| 638.76
#2010-05-19| 614.75
#2010-05-20| 599.45
#2010-05-21| 603.61
#2010-05-24| 598.56
#2010-05-25| 581.80
#2010-05-26| 593.37
#2010-05-27| 602.92
#2010-05-28| 597.82
#2010-05-31| .
#2010-06-01| 601.73
#2010-06-02| 600.42
#2010-06-03| 609.36
#2010-06-04| 601.64
#2010-06-07| 599.63
#2010-06-08| 600.87
#2010-06-09| 613.19
#2010-06-10| 624.14
#2010-06-11| 613.95
#2010-06-14| 631.71
#2010-06-15| 633.46
#2010-06-16| 641.58
#2010-06-17| 642.31
#2010-06-18| 645.94
#2010-06-21| 656.44
#2010-06-22| 653.20
#2010-06-23| 648.08
#2010-06-24| 648.37
#2010-06-25| 647.99
#2010-06-28| 660.09
#2010-06-29| 630.71
#2010-06-30| 633.72
#2010-07-01| 624.82
#2010-07-02| 614.53
#2010-07-05| .
#2010-07-06| 618.41
#2010-07-07| 612.85
#2010-07-08| 618.04
#2010-07-09| 627.10
#2010-07-12| 625.36
#2010-07-13| 645.64
#2010-07-14| 644.99
#2010-07-15| 651.36
#2010-07-16| 641.81
#2010-07-19| 632.55
#2010-07-20| 631.31
#2010-07-21| 639.45
#2010-07-22| 626.87
#2010-07-23| 620.93
#2010-07-26| 626.17
#2010-07-27| 624.99
#2010-07-28| 618.98
#2010-07-29| 635.44
#2010-07-30| 627.18
#2010-08-02| 651.13
#2010-08-03| 651.72
#2010-08-04| 644.77
#2010-08-05| 657.36
#2010-08-06| 672.49
#2010-08-09| 669.43
#2010-08-10| 657.28
#2010-08-11| 645.47
#2010-08-12| 651.98
#2010-08-13| 648.83
#2010-08-16| 655.00
#2010-08-17| 671.56
#2010-08-18| 673.30
#2010-08-19| 666.49
#2010-08-20| 652.68
#2010-08-23| 651.75
#2010-08-24| 643.51
#2010-08-25| 628.73
#2010-08-26| 638.70
#2010-08-27| 641.97
#2010-08-30| 645.28
#2010-08-31| 652.04
#2010-09-01| 664.81
#2010-09-02| 670.67
#2010-09-03| 670.02
#2010-09-06| .
#2010-09-07| 682.54
#2010-09-08| 687.42
#2010-09-09| 685.35
#2010-09-10| 683.93
#2010-09-13| 698.07
#2010-09-14| 703.65
#2010-09-15| 698.67
#2010-09-16| 697.88
#2010-09-17| 691.62
#2010-09-20| 707.95
#2010-09-21| 697.90
#2010-09-22| 710.54
#2010-09-23| 711.02
#2010-09-24| 720.01
#2010-09-27| 721.09
#2010-09-28| 725.00
#2010-09-29| 715.82
#2010-09-30| 707.50
#2010-10-01| 708.45
#2010-10-04| 701.80
#2010-10-05| 717.03
#2010-10-06| 726.27
#2010-10-07| 719.10
#2010-10-08| 742.80
#2010-10-11| 747.63
#2010-10-12| 760.73
#2010-10-13| 764.14
#2010-10-14| 785.93
#2010-10-15| 778.58
#2010-10-18| 786.30
#2010-10-19| 765.98
#2010-10-20| 779.70
#2010-10-21| 785.64
#2010-10-22| 778.39
#2010-10-25| 791.21
#2010-10-26| 778.47
#2010-10-27| 761.35
#2010-10-28| 768.79
#2010-10-29| 759.09
#2010-11-01| 756.54
#2010-11-02| 777.07
#2010-11-03| 773.57
#2010-11-04| 799.90
#2010-11-05| 804.71
#2010-11-08| 801.33
#2010-11-09| 809.41
#2010-11-10| 795.61
#2010-11-11| 796.40
#2010-11-12| 782.03
#2010-11-15| 782.36
#2010-11-16| 761.45
#2010-11-17| 760.71
#2010-11-18| 769.33
#2010-11-19| 777.83
#2010-11-22| 777.76
#2010-11-23| 767.41
#2010-11-24| 778.76
#2010-11-25| .
#2010-11-26| 774.29
#2010-11-29| 765.59
#2010-11-30| 763.78
#2010-12-01| 765.98
#2010-12-02| 775.03
#2010-12-03| 793.31
#2010-12-06| 796.45
#2010-12-07| 809.05
#2010-12-08| 799.75
#2010-12-09| 795.59
#2010-12-10| 791.61
#2010-12-13| 798.08
#2010-12-14| 799.23
#2010-12-15| 803.01
#2010-12-16| 788.30
#2010-12-17| 785.79
#2010-12-20| 788.15
#2010-12-21| 800.89
#2010-12-22| 801.47
#2010-12-23| 803.88
#2010-12-24| .
#2010-12-27| 799.40
#2010-12-28| 806.92
#2010-12-29| 812.33
#2010-12-30| 812.09
#2010-12-31| 816.19
#2011-01-03| 818.82
#2011-01-04| 823.54
#2011-01-05| 816.25
#2011-01-06| 819.20
#2011-01-07| 820.21
#2011-01-10| 816.95
#2011-01-11| 824.10
#2011-01-12| 831.27
#2011-01-13| 840.12
#2011-01-14| 833.54
#2011-01-17| .
#2011-01-18| 835.23
#2011-01-19| 825.88
#2011-01-20| 800.35
#2011-01-21| 812.19
#2011-01-24| 824.55
#2011-01-25| 843.58
#2011-01-26| 855.44
#2011-01-27| 844.62
#2011-01-28| 839.31
#2011-01-31| 844.06
#2011-02-01| 860.29
#2011-02-02| 863.92
#2011-02-03| 848.71
#2011-02-04| 843.81
#2011-02-07| 844.71
#2011-02-08| 835.07
#2011-02-09| 855.35
#2011-02-10| 847.05
#2011-02-11| 846.18
#2011-02-14| 850.74
#2011-02-15| 857.01
#2011-02-16| 835.41
#2011-02-17| 845.66
#2011-02-18| 849.79
#2011-02-21| .
#2011-02-22| 843.19
#2011-02-23| 834.36
#2011-02-24| 843.25
#2011-02-25| 845.47
#2011-02-28| 862.54
#2011-03-01| 858.88
#2011-03-02| 861.58
#2011-03-03| 859.28
#2011-03-04| 863.47
#2011-03-07| 863.13
#2011-03-08| 855.90
#2011-03-09| 852.61
#2011-03-10| 835.88
#2011-03-11| 829.66
#2011-03-14| 822.33
#2011-03-15| 800.45
#2011-03-16| 816.17
#2011-03-17| 831.59
#2011-03-18| 837.10
#2011-03-21| 846.56
#2011-03-22| 845.66
#2011-03-23| 843.86
#2011-03-24| 857.37
#2011-03-25| 855.90
#2011-03-28| 846.14
#2011-03-29| 852.68
#2011-03-30| 849.99
#2011-03-31| 860.65
#2011-04-01| 862.61
#2011-04-04| 874.39
#2011-04-05| 870.45
#2011-04-06| 872.38
#2011-04-07| 869.92
#2011-04-08| 881.06
#2011-04-11| 885.15
#2011-04-12| 886.80
#2011-04-13| 895.03
#2011-04-14| 890.62
#2011-04-15| 893.02
#2011-04-18| 873.59
#2011-04-19| 881.77
#2011-04-20| 910.86
#2011-04-21| 943.97
#2011-04-22| .
#2011-04-25| 944.29
#2011-04-26| 945.13
#2011-04-27| 929.29
#2011-04-28| 938.23
#2011-04-29| 953.99
#2011-05-02| 969.04
#2011-05-03| 965.97
#2011-05-04| 950.16
#2011-05-05| 945.55
#2011-05-06| 942.00
#2011-05-09| 941.53
#2011-05-10| 949.25
#2011-05-11| 928.43
#2011-05-12| 921.34
#2011-05-13| 910.15
#2011-05-16| 922.86
#2011-05-17| 892.43
#2011-05-18| 906.28
#2011-05-19| 909.98
#2011-05-20| 905.81
#2011-05-23| 890.93
#2011-05-24| 901.49
#2011-05-25| 909.48
#2011-05-26| 910.22
#2011-05-27| 932.77
#2011-05-30| .
#2011-05-31| 949.77
#2011-06-01| 954.54
#2011-06-02| 951.82
#2011-06-03| 944.87
#2011-06-06| 940.03
#2011-06-07| 935.45
#2011-06-08| 921.51
#2011-06-09| 930.47
#2011-06-10| 918.38
#2011-06-13| 924.53
#2011-06-14| 922.60
#2011-06-15| 901.35
#2011-06-16| 893.48
#2011-06-17| 885.34
#2011-06-20| 880.02
#2011-06-21| 900.54
#2011-06-22| 910.65
#2011-06-23| 887.86
#2011-06-24| 883.58
#2011-06-27| 878.40
#2011-06-28| 888.83
#2011-06-29| 906.11
#2011-06-30| 909.29
#2011-07-01| 913.23
#2011-07-04| .
#2011-07-05| 907.52
#2011-07-06| 911.97
#2011-07-07| 910.66
#2011-07-08| 918.27
#2011-07-11| 903.00
#2011-07-12| 903.25
#2011-07-13| 913.95
#2011-07-14| 909.47
#2011-07-15| 907.57
#2011-07-18| 893.52
#2011-07-19| 892.07
#2011-07-20| 886.34
#2011-07-21| 903.30
#2011-07-22| 896.44
#2011-07-25| 899.55
#2011-07-26| 896.92
#2011-07-27| 871.84
#2011-07-28| 859.37
#2011-07-29| 871.13
#2011-08-01| 879.11
#2011-08-02| 837.68
#2011-08-03| 837.98
#2011-08-04| 789.35
#2011-08-05| 804.40
#2011-08-08| 785.75
#2011-08-09| 820.58
#2011-08-10| 802.57
#2011-08-11| 789.74
#2011-08-12| 804.76
#2011-08-15| 816.38
#2011-08-16| 803.90
#2011-08-17| 796.56
#2011-08-18| 764.44
#2011-08-19| 756.35
#2011-08-22| 757.65
#2011-08-23| 769.84
#2011-08-24| 787.67
#2011-08-25| 771.43
#2011-08-26| 768.02
#2011-08-29| 788.99
#2011-08-30| 799.59
#2011-08-31| 819.12
#2011-09-01| 822.00
#2011-09-02| 815.88
#2011-09-05| .
#2011-09-06| 746.08
#2011-09-07| 767.00
#2011-09-08| 752.80
#2011-09-09| 732.71
#2011-09-12| 720.23
#2011-09-13| 723.92
#2011-09-14| 734.60
#2011-09-15| 755.04
#2011-09-16| 737.82
#2011-09-19| 720.22
#2011-09-20| 731.28
#2011-09-21| 712.42
#2011-09-22| 668.62
#2011-09-23| 665.54
#2011-09-26| 673.46
#2011-09-27| 707.89
#2011-09-28| 694.26
#2011-09-29| 703.89
#2011-09-30| 673.31
#2011-10-03| 660.39
#2011-10-04| 643.69
#2011-10-05| 663.57
#2011-10-06| 700.09
#2011-10-07| 699.57
#2011-10-10| 719.38
#2011-10-11| 727.50
#2011-10-12| 756.44
#2011-10-13| 748.44
#2011-10-14| 762.74
#2011-10-17| 748.33
#2011-10-18| 741.48
#2011-10-19| 748.74
#2011-10-20| 743.28
#2011-10-21| 776.31
#2011-10-24| 786.20
#2011-10-25| 782.31
#2011-10-26| 773.96
#2011-10-27| 808.46
#2011-10-28| 813.11
#2011-10-31| 789.06
#2011-11-01| 744.31
#2011-11-02| 769.89
#2011-11-03| 786.15
#2011-11-04| 779.09
#2011-11-07| 766.79
#2011-11-08| 775.93
#2011-11-09| 752.46
#2011-11-10| 752.65
#2011-11-11| 769.27
#2011-11-14| 757.89
#2011-11-15| 749.86
#2011-11-16| 746.76
#2011-11-17| 736.68
#2011-11-18| 721.15
#2011-11-21| 703.11
#2011-11-22| 716.23
#2011-11-23| 707.23
#2011-11-24| .
#2011-11-25| 696.87
#2011-11-28| 727.54
#2011-11-29| 733.62
#2011-11-30| 755.94
#2011-12-01| 750.91
#2011-12-02| 757.92
#2011-12-05| 753.11
#2011-12-06| 750.56
#2011-12-07| 753.38
#2011-12-08| 743.29
#2011-12-09| 740.90
#2011-12-12| 732.69
#2011-12-13| 727.79
#2011-12-14| 708.49
#2011-12-15| 716.90
#2011-12-16| 721.02
#2011-12-19| 719.38
#2011-12-20| 741.23
#2011-12-21| 737.92
#2011-12-22| 743.96
#2011-12-23| 747.39
#2011-12-26| .
#2011-12-27| 751.34
#2011-12-28| 744.61
#2011-12-29| 749.32
#2011-12-30| 759.08
#2012-01-02| .
#2012-01-03| 783.09
#2012-01-04| 775.53
#2012-01-05| 759.54
#2012-01-06| 755.05
#2012-01-09| 753.92
#2012-01-10| 770.85
#2012-01-11| 763.28
#2012-01-12| 773.76
#2012-01-13| 771.94
#2012-01-16| .
#2012-01-17| 781.54
#2012-01-18| 790.77
#2012-01-19| 800.11
#2012-01-20| 797.27
#2012-01-23| 805.71
#2012-01-24| 802.43
#2012-01-25| 792.60
#2012-01-26| 808.08
#2012-01-27| 800.21
#2012-01-30| 791.02
#2012-01-31| 786.00
#2012-02-01| 809.82
#2012-02-02| 809.33
#2012-02-03| 817.31
#2012-02-06| 815.96
#2012-02-07| 833.14
#2012-02-08| 829.67
#2012-02-09| 840.97
#2012-02-10| 824.95
#2012-02-13| 828.06
#2012-02-14| 820.44
#2012-02-15| 823.32
#2012-02-16| 820.97
#2012-02-17| 829.74
#2012-02-20| .
#2012-02-21| 843.39
#2012-02-22| 850.58
#2012-02-23| 855.40
#2012-02-24| 865.07
#2012-02-27| 855.04
#2012-02-28| 852.49
#2012-02-29| 845.34
#2012-03-01| 852.75
#2012-03-02| 847.25
#2012-03-05| 836.52
#2012-03-06| 802.04
#2012-03-07| 812.20
#2012-03-08| 835.54
#2012-03-09| 831.57
#2012-03-12| 826.84
#2012-03-13| 832.38
#2012-03-14| 824.08
#2012-03-15| 840.69
#2012-03-16| 843.10
#2012-03-19| 843.07
#2012-03-20| 835.35
#2012-03-21| 839.53
#2012-03-22| 840.50
#2012-03-23| 861.50
#2012-03-26| 871.87
#2012-03-27| 868.10
#2012-03-28| 864.21
#2012-03-29| 866.44
#2012-03-30| 880.04
#2012-04-02| 901.05
#2012-04-03| 900.42
#2012-04-04| 866.45
#2012-04-05| 869.28
#2012-04-06| .
#2012-04-09| 870.46
#2012-04-10| 859.00
#2012-04-11| 866.27
#2012-04-12| 888.21
#2012-04-13| 877.85
#2012-04-16| 884.94
#2012-04-17| 893.70
#2012-04-18| 874.48
#2012-04-19| 884.31
#2012-04-20| 880.88
#2012-04-23| 862.84
#2012-04-24| 875.55
#2012-04-25| 896.30
#2012-04-26| 900.45
#2012-04-27| 908.21
#2012-04-30| 903.49
#2012-05-01| 902.54
#2012-05-02| 909.99
#2012-05-03| 908.84
#2012-05-04| 890.15
#2012-05-07| 884.71
#2012-05-08| 876.52
#2012-05-09| 866.31
#2012-05-10| 856.72
#2012-05-11| 868.73
#2012-05-14| 848.33
#2012-05-15| 846.22
#2012-05-16| 848.90
#2012-05-17| 846.65
#2012-05-18| 820.99
#2012-05-21| 832.96
#2012-05-22| 841.40
#2012-05-23| 814.18
#2012-05-24| 822.99
#2012-05-25| 818.83
#2012-05-28| .
#2012-05-29| 843.77
#2012-05-30| 830.46
#2012-05-31| 820.77
#2012-06-01| 805.30
#2012-06-04| 795.10
#2012-06-05| 792.67
#2012-06-06| 812.82
#2012-06-07| 828.83
#2012-06-08| 819.89
#2012-06-11| 826.27
#2012-06-12| 825.78
#2012-06-13| 830.05
#2012-06-14| 833.19
#2012-06-15| 825.01
#2012-06-18| 829.13
#2012-06-19| 855.56
#2012-06-20| 856.32
#2012-06-21| 842.83
#2012-06-22| 828.80
#2012-06-25| 825.81
#2012-06-26| 836.66
#2012-06-27| 833.15
#2012-06-28| 840.45
#2012-06-29| 868.99
#2012-07-02| 856.36
#2012-07-03| 876.47
#2012-07-04| .
#2012-07-05| 860.30
#2012-07-06| 855.03
#2012-07-09| 846.41
#2012-07-10| 846.36
#2012-07-11| 840.76
#2012-07-12| 831.22
#2012-07-13| 844.47
#2012-07-16| 845.93
#2012-07-17| 846.32
#2012-07-18| 864.21
#2012-07-19| 874.99
#2012-07-20| 866.12
#2012-07-23| 831.79
#2012-07-24| 825.90
#2012-07-25| 835.20
#2012-07-26| 870.21
#2012-07-27| 886.91
#2012-07-30| 872.97
#2012-07-31| 873.71
#2012-08-01| 872.23
#2012-08-02| 860.37
#2012-08-03| 873.10
#2012-08-06| 882.34
#2012-08-07| 885.64
#2012-08-08| 878.89
#2012-08-09| 880.97
#2012-08-10| 877.42
#2012-08-13| 872.90
#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|1108.93
#2013-03-26|1111.12
#2013-03-27|1095.57
#2013-03-28|1108.54
#2013-03-29| .
#2013-04-01|1107.49
#2013-04-02|1100.18
#2013-04-03|1110.23
#2013-04-04|1088.09
#2013-04-05|1080.52
#2013-04-08|1089.81
#2013-04-09|1094.55
#2013-04-10|1105.68
#2013-04-11|1114.27
#2013-04-12|1100.34
#2013-04-15|1093.65
#2013-04-16|1102.12
#2013-04-17|1077.49
#2013-04-18|1106.58
#2013-04-19|1106.98
#2013-04-22|1096.86
#2013-04-23|1102.84
#2013-04-24|1100.07
#2013-04-25|1115.07
#2013-04-26|1126.13
#2013-04-29|1144.32
#2013-04-30|1157.86
#2013-05-01|1159.23
#2013-05-02|1136.91
#2013-05-03|1144.09
#2013-05-06|1133.51
#2013-05-07|1134.40
#2013-05-08|1154.75
#2013-05-09|1148.37
#2013-05-10|1140.27
#2013-05-13|1134.70
#2013-05-14|1138.70
#2013-05-15|1133.94
#2013-05-16|1140.86
#2013-05-17|1122.44
#2013-05-20|1128.00
#2013-05-21|1104.47
#2013-05-22|1094.67
#2013-05-23|1092.08
#2013-05-24|1110.60
#2013-05-27|1109.31
#2013-05-28|1099.28
#2013-05-29|1105.93
#2013-05-30|1104.91
#2013-05-31|1090.82
#2013-06-03|1091.36
#2013-06-04|1097.43
#2013-06-05|1083.61
#2013-06-06|1083.15
#2013-06-07|1093.95
#2013-06-10|1092.13
#2013-06-11|1084.61
#2013-06-12|1105.08
#2013-06-13|1093.46
#2013-06-14|1092.84
#2013-06-17|1096.02
#2013-06-18|1108.87
#2013-06-19|1114.54
#2013-06-20|1063.91
#2013-06-21|1059.72
#2013-06-24|1036.23
#2013-06-25|1054.80
#2013-06-26|1083.15
#2013-06-27|1085.38
#2013-06-28|1085.43
#2013-07-01|1089.06
#2013-07-02|1107.91
#2013-07-03|1100.81
#2013-07-04|1113.38
#2013-07-05|1101.82
#2013-07-08|1109.34
#2013-07-09|1117.62
#2013-07-10|1129.58
#2013-07-11|1162.12
#2013-07-12|1168.15
#2013-07-15|1166.93
#2013-07-16|1170.39
#2013-07-17|1158.35
#2013-07-18|1163.00
#2013-07-19|1169.11
#2013-07-22|1168.13
#2013-07-23|1161.02
#2013-07-24|1131.40
#2013-07-25|1134.37
#2013-07-26|1140.51
#2013-07-29|1141.23
#2013-07-30|1141.60
#2013-07-31|1137.14
#2013-08-01|1131.48
#2013-08-02|1151.50
#2013-08-05|1147.40
#2013-08-06|1149.36
#2013-08-07|1151.96
#2013-08-08|1159.19
#2013-08-09|1151.63
#2013-08-12|1138.77
#2013-08-13|1151.37
#2013-08-14|1150.25
#2013-08-15|1144.47
#2013-08-16|1154.53
#2013-08-19|1158.35
#2013-08-20|1155.60
#2013-08-21|1147.46
#2013-08-22|1152.10
#2013-08-23|1165.71
#2013-08-26|1161.04
#2013-08-27|1151.53
#2013-08-28|1124.07
#2013-08-29|1118.49
#2013-08-30|1123.35
#2013-09-02|1136.56
#2013-09-03|1133.86
#2013-09-04|1141.19
#2013-09-05|1131.68
#2013-09-06|1143.38
#2013-09-09|1151.68
#2013-09-10|1159.57
#2013-09-11|1151.90
#2013-09-12|1149.15
#2013-09-13|1143.27
#2013-09-16|1160.58
#2013-09-17|1160.58
#2013-09-18|1167.75
#2013-09-19|1200.49
#2013-09-20|1193.27
#2013-09-23|1193.43
#2013-09-24|1187.75
#2013-09-25|1191.91
#2013-09-26|1188.11
#2013-09-27|1197.97
#2013-09-30|1185.39
#2013-10-01|1170.07
#2013-10-02|1164.82
#2013-10-03|1166.72
#2013-10-04|1161.30
#2013-10-07|1156.43
#2013-10-08|1150.46
#2013-10-09|1126.70
#2013-10-10|1132.72
#2013-10-11|1138.85
#2013-10-14|1141.26
#2013-10-15|1120.15
#2013-10-16|1122.53
#2013-10-17|1156.13
#2013-10-18|1157.01
#2013-10-21|1155.65
#2013-10-22|1171.34
#2013-10-23|1189.42
#2013-10-24|1187.35
#2013-10-25|1190.09
#2013-10-28|1197.35
#2013-10-29|1183.75
#2013-10-30|1190.95
#2013-10-31|1178.16
#2013-11-01|1162.87
#2013-11-04|1171.77
#2013-11-05|1169.90
#2013-11-06|1165.51
#2013-11-07|1158.43
#2013-11-08|1148.59
#2013-11-11|1161.08
#2013-11-12|1155.06
#2013-11-13|1141.94
#2013-11-14|1158.64
#2013-11-15|1159.34
#2013-11-18|1159.01
#2013-11-19|1165.82
#2013-11-20|1156.63
#2013-11-21|1138.98
#2013-11-22|1136.07
#2013-11-25|1145.41
#2013-11-26|1142.00
#2013-11-27|1143.20
#2013-11-28|1146.09
#2013-11-29|1154.45
#2013-12-02|1140.52
#2013-12-03|1125.62
#2013-12-04|1115.52
#2013-12-05|1132.52
#2013-12-06|1136.03
#2013-12-09|1140.38
#2013-12-10|1137.25
#2013-12-11|1133.27
#2013-12-12|1106.92
#2013-12-13|1120.23
#2013-12-16|1126.34
#2013-12-17|1129.45
#2013-12-18|1138.42
#2013-12-19|1139.56
#2013-12-20|1146.98
#2013-12-23|1157.87
#2013-12-24|1153.48
#2013-12-25|1153.48
#2013-12-26|1154.77
#2013-12-27|1174.62
#2013-12-30|1176.55
#2013-12-31|1172.65
#2014-01-01|1172.65
#2014-01-02|1157.81
#2014-01-03|1170.33
#2014-01-06|1173.37
#2014-01-07|1166.60
#2014-01-08|1166.41
#2014-01-09|1139.98
#2014-01-10|1149.66
#2014-01-13|1144.71
#2014-01-14|1149.66
#2014-01-15|1139.64
#2014-01-16|1143.67
#2014-01-17|1144.07
#2014-01-20|1154.03
#2014-01-21|1158.71
#2014-01-22|1164.16
#2014-01-23|1160.80
#2014-01-24|1125.24
#2014-01-27|1098.38
#2014-01-28|1116.46
#2014-01-29|1108.16
#2014-01-30|1101.24
#2014-01-31|1100.17
#2014-02-03|1090.21
#2014-02-04|1085.01
#2014-02-05|1065.39
#2014-02-06|1083.62
#2014-02-07|1099.70
#2014-02-10|1119.95
#2014-02-11|1135.96
#2014-02-12|1126.36
#2014-02-13|1140.23
#2014-02-14|1134.43
#2014-02-17|1146.81
#2014-02-18|1153.75
#2014-02-19|1157.31
#2014-02-20|1145.32
#2014-02-21|1147.05
#2014-02-24|1148.22
#2014-02-25|1147.58
#2014-02-26|1139.20
#2014-02-27|1138.27
#2014-02-28|1147.18
#2014-03-03|1154.14
#2014-03-04|1161.52
#2014-03-05|1170.99
#2014-03-06|1181.50
#2014-03-07|1176.28
#2014-03-10|1169.83
#2014-03-11|1164.74
#2014-03-12|1158.61
#2014-03-13|1151.29
#2014-03-14|1151.01
#2014-03-17|1156.15
#2014-03-18|1158.89
#2014-03-19|1152.29
#2014-03-20|1140.31
#2014-03-21|1142.92
#2014-03-24|1145.96
#2014-03-25|1157.47
#2014-03-26|1173.81
#2014-03-27|1169.60
#2014-03-28|1174.64
#2014-03-31|1177.50
#2014-04-01|1179.20
#2014-04-02|1182.38
#2014-04-03|1177.95
#2014-04-04|1176.16
#2014-04-07|1180.89
#2014-04-08|1188.98
#2014-04-09|1187.36
#2014-04-10|1202.29
#2014-04-11|1184.22
#2014-04-14|1186.84
#2014-04-15|1182.88
#2014-04-16|1199.14
#2014-04-17|1211.84
#2014-04-18|1208.46
#2014-04-21|1207.93
#2014-04-22|1211.14
#2014-04-23|1213.15
#2014-04-24|1209.33
#2014-04-25|1203.84
#2014-04-28|1202.40
#2014-04-29|1207.40
#2014-04-30|1218.56
#2014-05-01|1219.95
#2014-05-02|1225.05
#2014-05-05|1222.08
#2014-05-06|1227.10
#2014-05-07|1238.30
#2014-05-08|1243.91
#2014-05-09|1237.75
#2014-05-12|1243.16
#2014-05-13|1245.44
#2014-05-14|1237.90
#2014-05-15|1239.97
#2014-05-16|1233.55
#2014-05-19|1230.69
#2014-05-20|1232.43
#2014-05-21|1227.61
#2014-05-22|1239.16
#2014-05-23|1234.24
#2014-05-26|1240.25
#2014-05-27|1234.68
#2014-05-28|1236.29
#2014-05-29|1238.71
#2014-05-30|1236.64
#2014-06-02|1235.24
#2014-06-03|1233.35
#2014-06-04|1239.52
#2014-06-05|1239.26
#2014-06-06|1245.10
#2014-06-09|1239.96
#2014-06-10|1227.77
#2014-06-11|1217.27
#2014-06-12|1209.41
#2014-06-13|1202.62
#2014-06-16|1208.06
#2014-06-17|1207.65
#2014-06-18|1215.85
#2014-06-19|1226.40
#2014-06-20|1217.13
#2014-06-23|1201.09
#2014-06-24|1245.05
#2014-06-25|1224.61
#2014-06-26|1209.15
#2014-06-27|1213.35
#2014-06-30|1213.62
#2014-07-01|1216.40
#2014-07-02|1221.44
#2014-07-03|1224.08
#2014-07-04|1223.89
#2014-07-07|1214.98
#2014-07-08|1205.30
#2014-07-09|1207.94
#2014-07-10|1189.02
#2014-07-11|1189.20
#2014-07-14|1203.92
#2014-07-15|1199.47
#2014-07-16|1207.93
#2014-07-17|1203.18
#2014-07-18|1200.38
#2014-07-21|1201.64
#2014-07-22|1202.58
#2014-07-23|1194.35
#2014-07-24|1208.06
#2014-07-25|1183.97
#2014-07-28|1180.62
#2014-07-29|1179.20
#2014-07-30|1173.65
#2014-07-31|1177.88
#2014-08-01|1183.15
#2014-08-04|1165.22
#2014-08-05|1167.58
#2014-08-06|1162.63
#2014-08-07|1157.12
#2014-08-08|1161.20
#2014-08-11|1167.54
#2014-08-12|1168.54
#2014-08-13|1174.69
#2014-08-14|1181.09
#2014-08-15|1168.87
#2014-08-18|1177.81
#2014-08-19|1184.03
#2014-08-20|1181.89
#2014-08-21|1181.22
#2014-08-22|1176.22
#2014-08-25|1186.61
#2014-08-26|1196.73
#2014-08-27|1197.63
#2014-08-28|1188.93
#2014-08-29|1184.31
#2014-09-01|1177.83
#2014-09-02|1182.60
#2014-09-03|1188.09
#2014-09-04|1169.35
#2014-09-05|1164.44
#2014-09-08|1163.19
#2014-09-09|1156.59
#2014-09-10|1150.56
#2014-09-11|1147.06
#2014-09-12|1143.57
#2014-09-15|1138.64
#2014-09-16|1136.98
#2014-09-17|1135.39
#2014-09-18|1127.07
#2014-09-19|1127.32
#2014-09-22|1119.99
#2014-09-23|1115.53
#2014-09-24|1108.59
#2014-09-25|1091.72
#2014-09-26|1085.19
#2014-09-29|1087.31
#2014-09-30|1085.14
#2014-10-01|1065.81
#2014-10-02|1059.75
#2014-10-03|1047.61
#2014-10-06|1062.36
#2014-10-07|1050.55
#2014-10-08|1041.28
#2014-10-09|1043.81
#2014-10-10|1024.98
#2014-10-13|1023.40
#2014-10-14|1030.76
#2014-10-15|1019.63
#2014-10-16|1025.95
#2014-10-17|1041.12
#2014-10-20|1045.64
#2014-10-21|1049.59
#2014-10-22|1049.54
#2014-10-23|1052.39
#2014-10-24|1050.31
#2014-10-27|1051.77
#2014-10-28|1062.09
#2014-10-29|1065.70
#2014-10-30|1065.55
#2014-10-31|1072.95
#2014-11-03|1058.45
#2014-11-04|1060.00
#2014-11-05|1065.68
#2014-11-06|1069.22
#2014-11-07|1075.91
#2014-11-10|1077.86
#2014-11-11|1085.67
#2014-11-12|1096.05
#2014-11-13|1115.95
#2014-11-14|1109.11
#2014-11-17|1107.93
#2014-11-18|1118.44
#2014-11-19|1116.88
#2014-11-20|1133.22
#2014-11-21|1130.51
#2014-11-24|1128.37
#2014-11-25|1137.56
#2014-11-26|1144.93
#2014-11-27|1146.48
#2014-11-28|1142.85
#2014-12-01|1143.06
#2014-12-02|1126.69
#2014-12-03|1116.66
#2014-12-04|1129.05
#2014-12-05|1129.96
#2014-12-08|1125.56
#2014-12-09|1126.74
#2014-12-10|1126.17
#2014-12-11|1126.20
#2014-12-12|1113.84
#2014-12-15|1096.08
#2014-12-16|1117.77
#2014-12-17|1103.71
#2014-12-18|1117.41
#2014-12-19|1133.74
#2014-12-22|1139.08
#2014-12-23|1140.06
#2014-12-24|1141.15
#2014-12-25|1141.15
#2014-12-26|1139.19
#2014-12-29|1136.02
#2014-12-30|1131.07
#2014-12-31|1125.26
#2015-01-01|1125.26
#2015-01-02|1119.07
#2015-01-05|1104.20
#2015-01-06|1097.34
#2015-01-07|1094.27
#2015-01-08|1121.25
#2015-01-09|1138.42
#2015-01-12|1149.06
#2015-01-13|1145.99
#2015-01-14|1140.99
#2015-01-15|1161.07
#2015-01-16|1151.22
#2015-01-19|1163.28
#2015-01-20|1151.89
#2015-01-21|1157.44
#2015-01-22|1151.18
#2015-01-23|1148.00
#2015-01-26|1140.86
#2015-01-27|1142.81
#2015-01-28|1127.87
#2015-01-29|1118.84
#2015-01-30|1126.19
#2015-02-02|1131.91
#2015-02-03|1128.67
#2015-02-04|1163.68
#2015-02-05|1175.91
#2015-02-06|1177.31
#2015-02-09|1182.65
#2015-02-10|1179.93
#2015-02-11|1185.53
#2015-02-12|1201.93
#2015-02-13|1205.86
#2015-02-16|1209.61
#2015-02-17|1203.85
#2015-02-18|1208.42
#2015-02-19|1211.79
#2015-02-20|1215.82
#2015-02-23|1215.86
#2015-02-24|1225.60
#2015-02-25|1225.83
#2015-02-26|1222.24
#2015-02-27|1222.99
#2015-03-02|1212.36
#2015-03-03|1190.17
#2015-03-04|1191.41
#2015-03-05|1180.34
#2015-03-06|1167.77
#2015-03-09|1160.24
#2015-03-10|1138.05
#2015-03-11|1149.40
#2015-03-12|1154.34
#2015-03-13|1161.51
#2015-03-16|1159.15
#2015-03-17|1157.81
#2015-03-18|1168.06
#2015-03-19|1172.41
#2015-03-20|1199.05
#2015-03-23|1212.64
#2015-03-24|1201.63
#2015-03-25|1197.44
#2015-03-26|1201.09
#2015-03-27|1199.43
#2015-03-30|1201.74
#2015-03-31|1189.62
#2015-04-01|1200.34
#2015-04-02|1216.17
#2015-04-03|1224.80
#2015-04-06|1225.13
#2015-04-07|1225.56
#2015-04-08|1217.42
#2015-04-09|1221.83
#2015-04-10|1219.91
#2015-04-13|1213.20
#2015-04-14|1230.66
#2015-04-15|1232.27
#2015-04-16|1235.99
#2015-04-17|1208.35
#2015-04-20|1214.78
#2015-04-21|1220.67
#2015-04-22|1207.58
#2015-04-23|1220.57
#2015-04-24|1226.28
#2015-04-27|1229.19
#2015-04-28|1217.65
#2015-04-29|1229.23
#2015-04-30|1231.17
#2015-05-01|1238.30
#2015-05-04|1292.49
#2015-05-05|1293.26
#2015-05-06|1297.26
#2015-05-07|1283.24
#2015-05-08|1416.24
#2015-05-11|1416.64
#2015-05-12|1415.49
#2015-05-13|1428.36
#2015-05-14|1432.03
#2015-05-15|1434.09
#2015-05-18|1436.29
#2015-05-19|1428.25
#2015-05-20|1453.89
#2015-05-21|1457.64
#2015-05-22|1446.79
#2015-05-25|1444.42
#2015-05-26|1430.43
#2015-05-27|1451.93
#2015-05-28|1445.98
#2015-05-29|1443.28
#2015-06-01|1436.93
#2015-06-02|1444.33
#2015-06-03|1448.42
#2015-06-04|1456.83
#2015-06-05|1403.47
#2015-06-08|1400.50
#2015-06-09|1398.03
#2015-06-10|1404.09
#2015-06-11|1390.01
#2015-06-12|1397.51
#2015-06-15|1374.65
#2015-06-16|1378.06
#2015-06-17|1365.71
#2015-06-18|1401.46
#2015-06-19|1403.80
#2015-06-22|1415.44
#2015-06-23|1400.98
#2015-06-24|1380.89
#2015-06-25|1361.92
#2015-06-26|1363.15
#2015-06-29|1354.73
#2015-06-30|1332.56
#2015-07-01|1332.61
#2015-07-02|1359.63
#2015-07-03|1366.13
#2015-07-06|1353.58
#2015-07-07|1324.58
#2015-07-08|1308.67
#2015-07-09|1319.89
#2015-07-10|1359.18
#2015-07-13|1340.62
#2015-07-14|1347.91
#2015-07-15|1376.22
#2015-07-16|1386.23
#2015-07-17|1391.35
#2015-07-20|1390.11
#2015-07-21|1383.67
#2015-07-22|1377.75
#2015-07-23|1380.55
#2015-07-24|1379.59
#2015-07-27|1356.11
#2015-07-28|1349.23
#2015-07-29|1364.43
#2015-07-30|1365.13
#2015-07-31|1381.93
#2015-08-03|1396.09
#2015-08-04|1394.87
#2015-08-05|1386.70
#2015-08-06|1368.10
#2015-08-07|1355.94
#2015-08-10|1357.78
#2015-08-11|1352.63
#2015-08-12|1343.21
#2015-08-13|1339.32
#2015-08-14|1341.54
#2015-08-17|1338.25
#2015-08-18|1337.09
#2015-08-19|1325.42
#2015-08-20|1317.25
#2015-08-21|1291.31
#2015-08-24|1277.21
#2015-08-25|1315.88
#2015-08-26|1167.15
#2015-08-27|1185.17
#2015-08-28|1184.09
#2015-08-31|1203.55
#2015-09-01|1194.59
#2015-09-02|1177.93
#2015-09-03|1200.08
#2015-09-04|1182.18
#2015-09-07|1182.69
#2015-09-08|1193.46
#2015-09-09|1201.17
#2015-09-10|1188.06
#2015-09-11|1193.47
#2015-09-14|1185.31
#2015-09-15|1193.48
#2015-09-16|1204.71
#2015-09-17|1192.21
#2015-09-18|1190.02
#2015-09-21|1186.59
#2015-09-22|1153.09
#2015-09-23|1137.32
#2015-09-24|1130.67
#2015-09-25|1140.54
#2015-09-28|1129.72
#2015-09-29|1125.37
#2015-09-30|1144.06
#2015-10-01|1122.88
#2015-10-02|1127.58
#2015-10-05|1154.62
#2015-10-06|1170.47
#2015-10-07|1163.84
#2015-10-08|1179.45
#2015-10-09|1226.59
#2015-10-12|1227.96
#2015-10-13|1225.48
#2015-10-14|1226.35
#2015-10-15|1247.05
#2015-10-16|1251.05
#2015-10-19|1255.77
#2015-10-20|1224.91
#2015-10-21|1229.68
#2015-10-22|1247.51
#2015-10-23|1253.42
#2015-10-26|1248.82
#2015-10-27|1233.37
#2015-10-28|1248.49
#2015-10-29|1240.46
#2015-10-30|1247.11
#2015-11-02|1259.34
#2015-11-03|1264.86
#2015-11-04|1260.57
#2015-11-05|1266.91
#2015-11-06|1257.00
#2015-11-09|1235.36
#2015-11-10|1241.55
#2015-11-11|1251.68
#2015-11-12|1233.90
#2015-11-13|1215.13
#2015-11-16|1221.91
#2015-11-17|1231.13
#2015-11-18|1226.33
#2015-11-19|1245.40
#2015-11-20|1249.15
#2015-11-23|1240.71
#2015-11-24|1224.04
#2015-11-25|1238.60
#2015-11-26|1237.46
#2015-11-27|1232.53
#2015-11-30|1244.69
#2015-12-01|1234.90
#2015-12-02|1237.32
#2015-12-03|1251.75
#2015-12-04|1247.24
#2015-12-07|1260.65
#2015-12-08|1269.47
#2015-12-09|1268.29
#2015-12-10|1246.13
#2015-12-11|1237.05
#2015-12-14|1246.70
#2015-12-15|1266.67
#2015-12-16|1266.70
#2015-12-17|1257.42
#2015-12-18|1231.31
#2015-12-21|1229.21
#2015-12-22|1245.63
#2015-12-23|1262.45
#2015-12-24|1270.18
#2015-12-25|1270.18
#2015-12-28|1278.84
#2015-12-29|1288.16
#2015-12-30|1281.27
#2015-12-31|1267.51
#2016-01-01|1267.51
#2016-01-04|1227.02
#2016-01-05|1223.55
#2016-01-06|1221.05
#2016-01-07|1213.41
#2016-01-08|1201.90
#2016-01-11|1207.09
#2016-01-12|1223.34
#2016-01-13|1243.71
#2016-01-14|1235.25
#2016-01-15|1227.42
#2016-01-18|1213.89
#2016-01-19|1244.07
#2016-01-20|1205.51
#2016-01-21|1206.03
#2016-01-22|1234.27
#2016-01-25|1246.39
#2016-01-26|1256.40
#2016-01-27|1265.78
#2016-01-28|1261.34
#2016-01-29|1278.04
#2016-02-01|1287.27
#2016-02-02|1283.55
#2016-02-03|1305.03
#2016-02-04|1294.85
#2016-02-05|1299.40
#2016-02-08|1276.09
#2016-02-09|1290.12
#2016-02-10|1281.30
#2016-02-11|1256.49
#2016-02-12|1266.42
#2016-02-15|1281.99
#2016-02-16|1287.81
#2016-02-17|1307.17
#2016-02-18|1309.75
#2016-02-19|1317.73
#2016-02-22|1325.74
#2016-02-23|1315.20
#2016-02-24|1306.08
#2016-02-25|1321.73
#2016-02-26|1315.58
#2016-02-29|1314.18
#2016-03-01|1336.85
#2016-03-02|1318.57
#2016-03-03|1323.68
#2016-03-04|1321.60
#2016-03-07|1323.54
#2016-03-08|1333.75
#2016-03-09|1329.72
#2016-03-10|1331.27
#2016-03-11|1351.88
#2016-03-14|1350.00
#2016-03-15|1355.67
#2016-03-16|1363.43
#2016-03-17|1391.45
#2016-03-18|1360.92
#2016-03-21|1380.38
#2016-03-22|1377.12
#2016-03-23|1398.65
#2016-03-24|1386.56
#2016-03-25|1386.56
#2016-03-28|1391.77
#2016-03-29|1405.63
#2016-03-30|1433.90
#2016-03-31|1423.02
#2016-04-01|1408.27
#2016-04-04|1410.79
#2016-04-05|1410.18
#2016-04-06|1419.82
#2016-04-07|1417.51
#2016-04-08|1430.89
#2016-04-11|1421.74
#2016-04-12|1441.68
#2016-04-13|1427.93
#2016-04-14|1426.30
#2016-04-15|1424.64
#2016-04-18|1428.79
#2016-04-19|1442.11
#2016-04-20|1428.23
#2016-04-21|1399.90
#2016-04-22|1395.16
#2016-04-25|1397.84
#2016-04-26|1397.73
#2016-04-27|1399.14
#2016-04-28|1421.07
#2016-04-29|1432.37
#2016-05-02|1451.30
#2016-05-03|1443.85
#2016-05-04|1422.97
#2016-05-05|1407.24
#2016-05-06|1414.96
#2016-05-09|1423.70
#2016-05-10|1431.71
#2016-05-11|1433.80
#2016-05-12|1426.51
#2016-05-13|1432.86
#2016-05-16|1431.76
#2016-05-17|1431.78
#2016-05-18|1419.60
#2016-05-19|1388.92
#2016-05-20|1400.58
#2016-05-23|1407.99
#2016-05-24|1414.77
#2016-05-25|1401.01
#2016-05-26|1403.28
#2016-05-27|1400.13
#2016-05-30|1397.64
#2016-05-31|1390.72
#2016-06-01|1391.30
#2016-06-02|1386.77
#2016-06-03|1398.98
#2016-06-06|1410.88
#2016-06-07|1421.75
#2016-06-08|1416.99
#2016-06-09|1400.11
#2016-06-10|1391.22
#2016-06-13|1371.49
#2016-06-14|1348.41
#2016-06-15|1377.62
#2016-06-16|1352.56
#2016-06-17|1366.63
#2016-06-20|1412.98
#2016-06-21|1414.55
#2016-06-22|1405.51
#2016-06-23|1420.26
#2016-06-24|1379.59
#2016-06-27|1322.64
#2016-06-28|1357.89
#2016-06-29|1407.37
#2016-06-30|1427.07
#2016-07-01|1445.48
#2016-07-04|1451.59
#2016-07-05|1441.39
#2016-07-06|1422.24
#2016-07-07|1437.62
#2016-07-08|1455.34
#2016-07-11|1462.30
#2016-07-12|1458.77
#2016-07-13|1474.81
#2016-07-14|1487.01
#2016-07-15|1487.07
#2016-07-18|1515.60
#2016-07-19|1482.84
#2016-07-20|1470.54
#2016-07-21|1465.77
#2016-07-22|1470.61
#2016-07-25|1466.40
#2016-07-26|1474.28
#2016-07-27|1456.15
#2016-07-28|1449.75
#2016-07-29|1475.27
#2016-08-01|1474.73
#2016-08-02|1477.84
#2016-08-03|1463.05
#2016-08-04|1470.43
#2016-08-05|1466.46
#2016-08-08|1467.19
#2016-08-09|1490.94
#2016-08-10|1491.92
#2016-08-11|1521.25
#2016-08-12|1508.70
#2016-08-15|1512.38
#2016-08-16|1510.73
#2016-08-17|1507.47
#2016-08-18|1521.97
#2016-08-19|1508.74
#2016-08-22|1509.59
#2016-08-23|1513.75
#2016-08-24|1503.46
#2016-08-25|1498.52
#2016-08-26|1508.65
#2016-08-29|1498.51
#2016-08-30|1496.86
#2016-08-31|1480.17
#2016-09-01|1491.17
#2016-09-02|1508.61
#2016-09-05|1509.67
#2016-09-06|1511.56
#2016-09-07|1528.05
#2016-09-08|1520.29
#2016-09-09|1479.62
#2016-09-12|1477.92
#2016-09-13|1468.83
#2016-09-14|1477.44
#2016-09-15|1481.60
#2016-09-16|1460.04
#2016-09-19|1466.73
#2016-09-20|1466.68
#2016-09-21|1456.58
#2016-09-22|1483.61
#2016-09-23|1478.99
#2016-09-26|1474.59
#2016-09-27|1462.90
#2016-09-28|1475.71
#2016-09-29|1466.56
#2016-09-30|1468.69
#2016-10-03|1472.35
#2016-10-04|1469.18
#2016-10-05|1477.77
#2016-10-06|1468.44
#2016-10-07|1446.49
#2016-10-10|1448.30
#2016-10-11|1422.38
#2016-10-12|1410.89
#2016-10-13|1407.56
#2016-10-14|1422.03
#2016-10-17|1411.71
#2016-10-18|1420.34
#2016-10-19|1430.20
#2016-10-20|1414.06
#2016-10-21|1402.82
#2016-10-24|1401.72
#2016-10-25|1401.78
#2016-10-26|1400.79
#2016-10-27|1396.49
#2016-10-28|1392.45
#2016-10-31|1393.74
#2016-11-01|1395.14
#2016-11-02|1399.35
#2016-11-03|1381.77
#2016-11-04|1383.84
#2016-11-07|1381.27
#2016-11-08|1381.09
#2016-11-09|1365.85
#2016-11-10|1314.59
#2016-11-11|1317.31
#2016-11-14|1301.15
#2016-11-15|1313.95
#2016-11-16|1308.08
#2016-11-17|1318.84
#2016-11-18|1307.63
#2016-11-21|1309.23
#2016-11-22|1301.27
#2016-11-23|1291.73
#2016-11-24|1312.79
#2016-11-25|1325.47
#2016-11-28|1315.23
#2016-11-29|1316.05
#2016-11-30|1316.30
#2016-12-01|1298.87
#2016-12-02|1305.30
#2016-12-05|1299.80
#2016-12-06|1312.43
#2016-12-07|1310.70
#2016-12-08|1305.55
#2016-12-09|1320.35
#2016-12-12|1314.11
#2016-12-13|1324.70
#2016-12-14|1326.40
#2016-12-15|1307.68
#2016-12-16|1318.12
#2016-12-19|1328.75
#2016-12-20|1320.57
#2016-12-21|1319.32
#2016-12-22|1328.44
#2016-12-23|1329.69
#2016-12-26|1329.69
#2016-12-27|1327.37
#2016-12-28|1330.38
#2016-12-29|1343.79
#2016-12-30|1359.72
#2017-01-02|1359.72
#2017-01-03|1342.23
#2017-01-04|1356.23
#2017-01-05|1378.94
#2017-01-06|1370.33
#2017-01-09|1364.38
#2017-01-10|1358.06
#2017-01-11|1345.72
#2017-01-12|1368.02
#2017-01-13|1369.72
#2017-01-16|1355.90
#2017-01-17|1357.16
#2017-01-18|1357.91
#2017-01-19|1353.53
#2017-01-20|1356.19
#2017-01-23|1368.22
#2017-01-24|1371.17
#2017-01-25|1385.72
#2017-01-26|1370.45
#2017-01-27|1381.04
#2017-01-30|1392.59
#2017-01-31|1370.13
#2017-02-01|1347.97
#2017-02-02|1343.37
#2017-02-03|1337.61
#2017-02-06|1339.00
#2017-02-07|1347.22
#2017-02-08|1363.52
#2017-02-09|1357.87
#2017-02-10|1365.78
#2017-02-13|1368.92
#2017-02-14|1368.01
#2017-02-15|1375.13
#2017-02-16|1388.14
#2017-02-17|1400.24
#2017-02-20|1406.90
#2017-02-21|1394.73
#2017-02-22|1397.61
#2017-02-23|1404.85
#2017-02-24|1396.94
#2017-02-27|1402.93
#2017-02-28|1402.39
#2017-03-01|1395.22
#2017-03-02|1392.73
#2017-03-03|1389.38
#2017-03-06|1390.56
#2017-03-07|1381.30
#2017-03-08|1375.13
#2017-03-09|1383.44
#2017-03-10|1393.40
#2017-03-13|1402.78
#2017-03-14|1397.40
#2017-03-15|1401.10
#2017-03-16|1424.68
#2017-03-17|1424.51
#2017-03-20|1431.95
#2017-03-21|1432.85
#2017-03-22|1433.34
#2017-03-23|1435.50
#2017-03-24|1439.66
#2017-03-27|1445.41
#2017-03-28|1448.16
#2017-03-29|1428.78
#2017-03-30|1442.86
#2017-03-31|1434.63
#2017-04-03|1427.92
#2017-04-04|1432.28
#2017-04-05|1430.64
#2017-04-06|1436.71
#2017-04-07|1433.34
#2017-04-10|1439.18
#2017-04-11|1474.06
#2017-04-12|1483.87
#2017-04-13|1481.87
#2017-04-14|1481.87
#2017-04-17|1486.53
#2017-04-18|1481.08
#2017-04-19|1492.31
#2017-04-20|1498.06
#2017-04-21|1480.13
#2017-04-24|1514.05
#2017-04-25|1526.13
#2017-04-26|1528.05
#2017-04-27|1551.68
#2017-04-28|1535.74
#2017-05-01|1538.06
#2017-05-02|1567.23
#2017-05-03|1575.42
#2017-05-04|1584.43
#2017-05-05|1587.25
#2017-05-08|1574.48
#2017-05-09|1572.81
#2017-05-10|1562.48
#2017-05-11|1561.02
#2017-05-12|1578.71
#2017-05-15|1592.23
#2017-05-16|1608.49
#2017-05-17|1599.06
#2017-05-18|1607.09
#2017-05-19|1635.72
#2017-05-22|1666.74
#2017-05-23|1657.59
#2017-05-24|1647.20
#2017-05-25|1654.83
#2017-05-26|1644.76
#2017-05-29|1640.05
#2017-05-30|1637.75
#2017-05-31|1643.47
#2017-06-01|1656.18
#2017-06-02|1674.69
#2017-06-05|1673.39
#2017-06-06|1657.85
#2017-06-07|1633.86
#2017-06-08|1618.85
#2017-06-09|1630.70
#2017-06-12|1618.35
#2017-06-13|1634.80
#2017-06-14|1652.99
#2017-06-15|1626.48
#2017-06-16|1641.99
#2017-06-19|1657.84
#2017-06-20|1651.73
#2017-06-21|1658.77
#2017-06-22|1650.55
#2017-06-23|1645.68
#2017-06-26|1642.86
#2017-06-27|1638.70
#2017-06-28|1646.30
#2017-06-29|1644.26
#2017-06-30|1659.23
#2017-07-03|1654.32
#2017-07-04|1659.82
#2017-07-05|1658.74
#2017-07-06|1641.20
#2017-07-07|1638.40
#2017-07-10|1649.44
#2017-07-11|1636.06
#2017-07-12|1659.12
#2017-07-13|1652.43
#2017-07-14|1686.75
#2017-07-17|1704.95
#2017-07-18|1707.44
#2017-07-19|1703.51
#2017-07-20|1678.73
#2017-07-21|1688.04
#2017-07-24|1678.51
#2017-07-25|1670.00
#2017-07-26|1665.19
#2017-07-27|1661.72
#2017-07-28|1645.83
#2017-07-31|1659.12
#2017-08-01|1657.66
#2017-08-02|1686.51
#2017-08-03|1680.12
#2017-08-04|1680.02
#2017-08-07|1679.59
#2017-08-08|1669.40
#2017-08-09|1663.76
#2017-08-10|1647.76
#2017-08-11|1640.88
#2017-08-14|1653.34
#2017-08-15|1649.56
#2017-08-16|1657.37
#2017-08-17|1671.59
#2017-08-18|1664.28
#2017-08-21|1668.60
#2017-08-22|1675.07
#2017-08-23|1685.27
#2017-08-24|1693.28
#2017-08-25|1707.46
#2017-08-28|1700.78
#2017-08-29|1697.16
#2017-08-30|1697.24
#2017-08-31|1692.31
#2017-09-01|1699.65
#2017-09-04|1709.62
#2017-09-05|1705.94
#2017-09-06|1699.47
#2017-09-07|1727.58
#2017-09-08|1738.01
#2017-09-11|1741.34
#2017-09-12|1737.10
#2017-09-13|1722.55
#2017-09-14|1724.24
#2017-09-15|1727.85
#2017-09-18|1740.26
#2017-09-19|1750.83
#2017-09-20|1764.76
#2017-09-21|1741.12
#2017-09-22|1755.34
#2017-09-25|1748.99
#2017-09-26|1732.02
#2017-09-27|1722.63
#2017-09-28|1734.01
#2017-09-29|1748.00
#2017-10-02|1741.28
#2017-10-03|1754.51
#2017-10-04|1762.89
#2017-10-05|1747.59
#2017-10-06|1723.85
#2017-10-09|1722.89
#2017-10-10|1766.88
#2017-10-11|1767.47
#2017-10-12|1774.93
#2017-10-13|1786.62
#2017-10-16|1776.46
#2017-10-17|1761.20
#2017-10-18|1762.26
#2017-10-19|1763.85
#2017-10-20|1759.57
#2017-10-23|1772.86
#2017-10-24|1768.26
#2017-10-25|1766.26
#2017-10-26|1778.48
#2017-10-27|1776.67
#2017-10-30|1772.98
#2017-10-31|1789.46
#2017-11-01|1794.36
#2017-11-02|1795.37
#2017-11-03|1818.53
#2017-11-06|1809.57
#2017-11-07|1806.37
#2017-11-08|1818.43
#2017-11-09|1798.40
#2017-11-10|1810.51
#2017-11-13|1805.71
#2017-11-14|1819.99
#2017-11-15|1805.98
#2017-11-16|1820.76
#2017-11-17|1830.08
#2017-11-20|1848.91
#2017-11-21|1846.97
#2017-11-22|1828.68
#2017-11-23|1827.72
#2017-11-24|1838.63
#2017-11-27|1821.43
#2017-11-28|1821.05
#2017-11-29|1817.26
#2017-11-30|1840.40
#2017-12-01|1817.58
#2017-12-04|1831.02
#2017-12-05|1837.22
#2017-12-06|1838.74
#2017-12-07|1825.78
#2017-12-08|1828.28
#2017-12-11|1831.82
#2017-12-12|1837.86
#2017-12-13|1848.81
#2017-12-14|1831.12
#2017-12-15|1814.20
#2017-12-18|1837.36
#2017-12-19|1840.78
#2017-12-20|1834.88
#2017-12-21|1839.36
#2017-12-22|1839.35
#2017-12-25|1839.35
#2017-12-26|1839.72
#2017-12-27|1860.69
#2017-12-28|1867.84
#2017-12-29|1866.61
#2018-01-01|1866.61
#2018-01-02|1871.02
#2018-01-03|1896.40
#2018-01-04|1910.35
#2018-01-05|1922.59
#2018-01-08|1893.96
#2018-01-09|1889.95
#2018-01-10|1883.34
#2018-01-11|1889.07
#2018-01-12|1908.92
#2018-01-15|1925.43
#2018-01-16|1927.67
#2018-01-17|1943.49
#2018-01-18|1946.42
#2018-01-19|1962.41
#2018-01-22|1958.25
#2018-01-23|1953.80
#2018-01-24|1961.76
#2018-01-25|1951.87
#2018-01-26|1932.78
#2018-01-29|1927.16
#2018-01-30|1928.44
#2018-01-31|1956.47
#2018-02-01|1942.27
#2018-02-02|1900.89
#2018-02-05|1876.51
#2018-02-06|1834.04
#2018-02-07|1847.07
#2018-02-08|1803.06
#2018-02-09|1801.04
#2018-02-12|1828.16
#2018-02-13|1825.14
#2018-02-14|1839.37
#2018-02-15|1858.06
#2018-02-16|1858.28
#2018-02-19|1828.94
#2018-02-20|1831.91
#2018-02-21|1839.86
#2018-02-22|1842.22
#2018-02-23|1822.01
#2018-02-26|1834.13
#2018-02-27|1818.61
#2018-02-28|1800.58
#2018-03-01|1775.34
#2018-03-02|1761.34
#2018-03-05|1803.75
#2018-03-06|1803.53
#2018-03-07|1806.71
#2018-03-08|1820.28
#2018-03-09|1828.81
#2018-03-12|1833.77
#2018-03-13|1827.62
#2018-03-14|1786.52
#2018-03-15|1788.57
#2018-03-16|1767.97
#2018-03-19|1767.99
#2018-03-20|1776.10
#2018-03-21|1779.48
#2018-03-22|1771.79
#2018-03-23|1777.14
#2018-03-26|1780.77
#2018-03-27|1791.81
#2018-03-28|1811.67
#2018-03-29|1808.07
#2018-03-30|1808.07
#2018-04-02|1813.09
#2018-04-03|1794.93
#2018-04-04|1767.97
#2018-04-05|1810.34
#2018-04-06|1816.97
#2018-04-09|1820.24
#2018-04-10|1798.99
#2018-04-11|1799.60
#2018-04-12|1802.67
#2018-04-13|1811.21
#2018-04-16|1810.02
#2018-04-17|1826.76
#2018-04-18|1838.04
#2018-04-19|1830.88
#2018-04-20|1825.42
#2018-04-23|1822.94
#2018-04-24|1826.47
#2018-04-25|1774.79
#2018-04-26|1783.22
#2018-04-27|1791.69
#2018-04-30|1784.04
#2018-05-01|1773.30
#2018-05-02|1775.01
#2018-05-03|1757.21
#2018-05-04|1748.99
#2018-05-07|1775.99
#2018-05-08|1788.99
#2018-05-09|1801.20
#2018-05-10|1801.83
#2018-05-11|1824.15
#2018-05-14|1823.41
#2018-05-15|1817.93
#2018-05-16|1818.23
#2018-05-17|1825.27
#2018-05-18|1828.17
#2018-05-21|1829.18
#2018-05-22|1833.90
#2018-05-23|1802.19
#2018-05-24|1801.78
#2018-05-25|1809.28
#2018-05-28|1808.52
#2018-05-29|1790.61
#2018-05-30|1792.99
#2018-05-31|1793.42
#2018-06-01|1809.18
#2018-06-04|1817.93
#2018-06-05|1800.18
#2018-06-06|1815.45
#2018-06-07|1827.17
#2018-06-08|1819.64
#2018-06-11|1838.24
#2018-06-12|1844.52
#2018-06-13|1850.66
#2018-06-14|1842.87
#2018-06-15|1837.94
#2018-06-18|1818.52
#2018-06-19|1783.93
#2018-06-20|1786.51
#2018-06-21|1775.08
#2018-06-22|1804.01
#2018-06-25|1793.96
#2018-06-26|1795.61
#2018-06-27|1791.85
#2018-06-28|1778.98
#2018-06-29|1814.91
#2018-07-02|1798.46
#2018-07-03|1822.39
#2018-07-04|1805.57
#2018-07-05|1817.24
#2018-07-06|1836.29
#2018-07-09|1853.57
#2018-07-10|1865.78
#2018-07-11|1857.05
#2018-07-12|1852.01
#2018-07-13|1856.45
#2018-07-16|1868.03
#2018-07-17|1860.81
#2018-07-18|1874.04
#2018-07-19|1819.58
#2018-07-20|1840.90
#2018-07-23|1834.05
#2018-07-24|1844.91
#2018-07-25|1827.69
#2018-07-26|1841.71
#2018-07-27|1841.70
#2018-07-30|1848.26
#2018-07-31|1857.96
#2018-08-01|1852.72
#2018-08-02|1855.94
#2018-08-03|1860.01
#2018-08-06|1845.53
#2018-08-07|1841.53
#2018-08-08|1842.72
#2018-08-09|1854.43
#2018-08-10|1824.00
#2018-08-13|1816.70
#2018-08-14|1832.17
#2018-08-15|1807.59
#2018-08-16|1819.57
#2018-08-17|1819.20
#2018-08-20|1830.34
#2018-08-21|1840.67
#2018-08-22|1855.07
#2018-08-23|1864.33
#2018-08-24|1869.14
#2018-08-27|1890.58
#2018-08-28|1900.38
#2018-08-29|1936.17
#2018-08-30|1931.95
#2018-08-31|1923.57
#2018-09-03|1919.02
#2018-09-04|1887.29
#2018-09-05|1874.83
#2018-09-06|1886.26
#2018-09-07|1892.83
#2018-09-10|1904.48
#2018-09-11|1912.51
#2018-09-12|1921.41
#2018-09-13|1942.97
#2018-09-14|1946.80
#2018-09-17|1944.71
#2018-09-18|1971.45
#2018-09-19|1972.13
#2018-09-20|1995.79
#2018-09-21|1982.34
#2018-09-24|1971.89
#2018-09-25|1966.43
#2018-09-26|1949.03
#2018-09-27|1934.16
#2018-09-28|1937.72
#2018-10-01|1946.52
#2018-10-02|1942.18
#2018-10-03|1944.27
#2018-10-04|1886.68
#2018-10-05|1874.83
#2018-10-08|1866.03
#2018-10-09|1843.02
#2018-10-10|1804.73
#2018-10-11|1784.35
#2018-10-12|1774.54
#2018-10-15|1776.96
#2018-10-16|1815.38
#2018-10-17|1803.39
#2018-10-18|1789.17
#2018-10-19|1771.63
#2018-10-22|1779.95
#2018-10-23|1757.36
#2018-10-24|1741.19
#2018-10-25|1769.48
#2018-10-26|1774.33
#2018-10-29|1789.40
#2018-10-30|1793.20
#2018-10-31|1838.27
#2018-11-01|1844.54
#2018-11-02|1846.85
#2018-11-05|1827.39
#2018-11-06|1835.52
#2018-11-07|1846.30
#2018-11-08|1830.55
#2018-11-09|1824.61
#2018-11-12|1810.08
#2018-11-13|1809.18
#2018-11-14|1805.90
#2018-11-15|1821.68
#2018-11-16|1837.49
#2018-11-19|1827.22
#2018-11-20|1815.37
#2018-11-21|1822.88
#2018-11-22|1810.91
#2018-11-23|1815.34
#2018-11-26|1830.60
#2018-11-27|1816.88
#2018-11-28|1814.49
#2018-11-29|1849.90
#2018-11-30|1823.91
#2018-12-03|1825.56
#2018-12-04|1833.58
#2018-12-05|1816.10
#2018-12-06|1770.34
#2018-12-07|1798.03
#2018-12-10|1751.55
#2018-12-11|1760.38
#2018-12-12|1770.29
#2018-12-13|1759.60
#2018-12-14|1743.40
#2018-12-17|1705.39
#2018-12-18|1693.93
#2018-12-19|1720.21
#2018-12-20|1697.41
#2018-12-21|1684.69
#2018-12-24|1687.33
#2018-12-25|1687.33
#2018-12-26|1686.74
#2018-12-27|1656.48
#2018-12-28|1695.40
#2018-12-31|1692.91
#2019-01-01|1692.91
#2019-01-02|1688.54
#2019-01-03|1684.18
#2019-01-04|1730.56
#2019-01-07|1733.32
#2019-01-08|1740.10
#2019-01-09|1763.24
#2019-01-10|1768.11
#2019-01-11|1756.55
#2019-01-14|1744.32
#2019-01-15|1757.47
#2019-01-16|1769.62
#2019-01-17|1773.32
#2019-01-18|1809.29
#2019-01-21|1809.11
#2019-01-22|1811.42
#2019-01-23|1807.66
#2019-01-24|1807.05
#2019-01-25|1763.45
#2019-01-28|1764.00
#2019-01-29|1785.46
#2019-01-30|1800.73
#2019-01-31|1788.19
#2019-02-01|1780.04
#2019-02-04|1783.72
#2019-02-05|1813.75
#2019-02-06|1809.19
#2019-02-07|1776.73
#2019-02-08|1783.58
#2019-02-11|1798.13
#2019-02-12|1799.88
#2019-02-13|1811.91
#2019-02-14|1821.50
#2019-02-15|1824.84
#2019-02-18|1833.10
#2019-02-19|1833.14
#2019-02-20|1848.82
#2019-02-21|1853.31
#2019-02-22|1860.87
#2019-02-25|1873.06
#2019-02-26|1887.75
#2019-02-27|1882.89
#2019-02-28|1888.46
#2019-03-01|1887.43
#2019-03-04|1887.15
#2019-03-05|1883.29
#2019-03-06|1887.64
#2019-03-07|1869.41
#2019-03-08|1869.31
#2019-03-11|1871.03
#2019-03-12|1881.63
#2019-03-13|1900.63
#2019-03-14|1912.45
#2019-03-15|1921.76
#2019-03-18|1923.45
#2019-03-19|1926.48
#2019-03-20|1920.64
#2019-03-21|1932.02
#2019-03-22|1892.63
#2019-03-25|1898.73
#2019-03-26|1909.41
#2019-03-27|1880.53
#2019-03-28|1885.86
#2019-03-29|1884.66
#2019-04-01|1895.43
#2019-04-02|1890.72
#2019-04-03|1900.92
#2019-04-04|1889.55
#2019-04-05|1919.79
#2019-04-08|1933.91
#2019-04-09|1935.64
#2019-04-10|1942.82
#2019-04-11|1939.63
#2019-04-12|1954.65
#2019-04-15|1958.72
#2019-04-16|1967.07
#2019-04-17|1965.05
#2019-04-18|1962.70
#2019-04-19|1962.70
#2019-04-22|1958.36
#2019-04-23|1976.47
#2019-04-24|1970.97
#2019-04-25|1962.80
#2019-04-26|1974.18
#2019-04-29|1967.01
#2019-04-30|1971.08
#2019-05-01|1979.14
#2019-05-02|1958.65
#2019-05-03|1963.13
#2019-05-06|1960.24
#2019-05-07|1940.05
#2019-05-08|1946.03
#2019-05-09|1914.07
#2019-05-10|1910.44
#2019-05-13|1893.36
#2019-05-14|1894.15
#2019-05-15|1912.83
#2019-05-16|1955.86
#2019-05-17|1959.33
#2019-05-20|1937.81
#2019-05-21|1951.64
#2019-05-22|1958.97
#2019-05-23|1955.73
#2019-05-24|1973.78
#2019-05-27|1983.02
#2019-05-28|1956.89
#2019-05-29|1941.78
#2019-05-30|1940.05
#2019-05-31|1959.24
#2019-06-03|1978.46
#2019-06-04|1987.38
#2019-06-05|2020.12
#2019-06-06|2024.85
#2019-06-07|2052.82
#2019-06-10|2047.01
#2019-06-11|2060.72
#2019-06-12|2068.41
#2019-06-13|2065.16
#2019-06-14|2062.14
#2019-06-17|2067.87
#2019-06-18|2092.38
#2019-06-19|2082.53
#2019-06-20|2119.37
#2019-06-21|2113.51
#2019-06-24|2137.56
#2019-06-25|2142.91
#2019-06-26|2126.08
#2019-06-27|2085.46
#2019-06-28|2116.37
#2019-07-01|2094.18
#2019-07-02|2074.58
#2019-07-03|2095.98
#2019-07-04|2090.41
#2019-07-05|2042.54
#2019-07-08|2044.39
#2019-07-09|2029.84
#2019-07-10|2036.38
#2019-07-11|2031.60
#2019-07-12|2065.70
#2019-07-15|2072.93
#2019-07-16|2078.22
#2019-07-17|2079.16
#2019-07-18|2045.82
#2019-07-19|2032.75
#2019-07-22|2006.37
#2019-07-23|2029.37
#2019-07-24|2026.62
#2019-07-25|1983.87
#2019-07-26|1992.47
#2019-07-29|2010.17
#2019-07-30|2001.02
#2019-07-31|1996.69
#2019-08-01|1988.15
#2019-08-02|1994.93
#2019-08-05|1971.15
#2019-08-06|1943.17
#2019-08-07|1972.55
#2019-08-08|1992.09
#2019-08-09|1993.60
#2019-08-12|1997.30
#2019-08-13|1996.92
#2019-08-14|1962.22
#2019-08-15|1948.30
#2019-08-16|1966.02
#2019-08-19|1978.77
#2019-08-20|1962.31
#2019-08-21|1969.79
#2019-08-22|1965.80
#2019-08-23|1962.16
#2019-08-26|1960.73
#2019-08-27|1956.57
#2019-08-28|1962.41
#2019-08-29|1989.63
#2019-08-30|2007.68
#2019-09-02|1994.69
#2019-09-03|1996.29
#2019-09-04|2017.63
#2019-09-05|2033.80
#2019-09-06|2062.80
#2019-09-09|2060.90
#2019-09-10|2076.33
#2019-09-11|2095.80
#2019-09-12|2112.57
#2019-09-13|2110.50
#2019-09-16|2085.92
#2019-09-17|2087.89
#2019-09-18|2092.71
#2019-09-19|2093.32
#2019-09-20|2089.17
#2019-09-23|2084.65
#2019-09-24|2082.19
#2019-09-25|2078.28
#2019-09-26|2087.14
#2019-09-27|2087.22
#2019-09-30|2086.10
#2019-10-01|2073.64
#2019-10-02|2024.43
#2019-10-03|2038.05
#2019-10-04|2064.55
#2019-10-07|2091.79
#2019-10-08|2069.99
#2019-10-09|2069.57
#2019-10-10|2107.00
#2019-10-11|2139.27
#2019-10-14|2132.66
#2019-10-15|2167.19
#2019-10-16|2164.07
#2019-10-17|2175.79
#2019-10-18|2153.85
#2019-10-21|2150.45
#2019-10-22|2142.86
#2019-10-23|2146.07
#2019-10-24|2153.58
#2019-10-25|2160.05
#2019-10-28|2160.33
#2019-10-29|2169.45
#2019-10-30|2176.19
#2019-10-31|2180.36
#2019-11-01|2178.87
#2019-11-04|2191.18
#2019-11-05|2166.31
#2019-11-06|2157.72
#2019-11-07|2162.67
#2019-11-08|2150.17
#2019-11-11|2141.15
#2019-11-12|2149.68
#2019-11-13|2162.25
#2019-11-14|2144.28
#2019-11-15|2171.02
#2019-11-18|2179.87
#2019-11-19|2180.77
#2019-11-20|2169.05
#2019-11-21|2162.86
#2019-11-22|2170.90
#2019-11-25|2180.61
#2019-11-26|2186.67
#2019-11-27|2186.66
#2019-11-28|2187.87
#2019-11-29|2179.93
#2019-12-02|2171.15
#2019-12-03|2162.20
#2019-12-04|2172.76
#2019-12-05|2185.79
#2019-12-06|2188.45
#2019-12-09|2195.71
#2019-12-10|2190.98
#2019-12-11|2191.90
#2019-12-12|2211.76
#2019-12-13|2208.22
#2019-12-16|2226.34
#2019-12-17|2241.09
#2019-12-18|2254.33
#2019-12-19|2280.39
#2019-12-20|2295.79
#2019-12-23|2301.12
#2019-12-24|2304.99
#2019-12-25|2304.99
#2019-12-26|2302.88
#2019-12-27|2325.43
#2019-12-30|2326.25
#2019-12-31|2328.17
#2020-01-01|2328.17
#2020-01-02|2326.37
#2020-01-03|2333.14
#2020-01-06|2324.76
#2020-01-07|2315.35
#2020-01-08|2309.44
#2020-01-09|2295.34
#2020-01-10|2296.52
#2020-01-13|2298.34
#2020-01-14|2316.73
#2020-01-15|2315.97
#2020-01-16|2336.63
#2020-01-17|2352.37
#2020-01-20|2374.84
#2020-01-21|2399.86
#2020-01-22|2396.51
#2020-01-23|2372.71
#2020-01-24|2406.40
#2020-01-27|2386.53
#2020-01-28|2402.62
#2020-01-29|2431.76
#2020-01-30|2439.87
#2020-01-31|2412.76
#2020-02-03|2422.90
#2020-02-04|2440.01
#2020-02-05|2454.32
#2020-02-06|2462.57
#2020-02-07|2450.66
#2020-02-10|2446.98
#2020-02-11|2483.03
#2020-02-12|2464.95
#2020-02-13|2486.37
#2020-02-14|2490.60
#2020-02-17|2504.24
#2020-02-18|2504.79
#2020-02-19|2511.30
#2020-02-20|2509.76
#2020-02-21|2501.76
#2020-02-24|2412.89
#2020-02-25|2380.81
#2020-02-26|2396.12
#2020-02-27|2337.36
#2020-02-28|2251.93
#2020-03-02|2308.40
#2020-03-03|2379.13
#2020-03-04|2403.38
#2020-03-05|2366.38
#2020-03-06|2335.30
#2020-03-09|2241.30
#2020-03-10|2250.46
#2020-03-11|2224.96
#2020-03-12|2017.87
#2020-03-13|2060.47
#2020-03-16|2030.26
#2020-03-17|2069.14
#2020-03-18|2097.98
#2020-03-19|2190.03
#2020-03-20|2073.18
#2020-03-23|2032.77
#2020-03-24|2140.47
#2020-03-25|2145.70
#2020-03-26|2175.09
#2020-03-27|2159.17
#2020-03-30|2221.34
#2020-03-31|2228.63
#2020-04-01|2164.26
#2020-04-02|2188.01
#2020-04-03|2177.56
#2020-04-06|2196.00
#2020-04-07|2304.00
#2020-04-08|2285.05
#2020-04-09|2306.44
#2020-04-10|2306.44
#2020-04-13|2300.96
#2020-04-14|2412.35
#2020-04-15|2332.75
#2020-04-16|2365.30
#2020-04-17|2392.24
#2020-04-20|2447.51
#2020-04-21|2424.60
#2020-04-22|2441.10
#2020-04-23|2412.83
#2020-04-24|2404.30
#2020-04-27|2396.04
#2020-04-28|2409.10
#2020-04-29|2414.62
#2020-04-30|2406.56
#2020-05-01|2420.73
#2020-05-04|2368.78
#2020-05-05|2372.67
#2020-05-06|2380.29
#2020-05-07|2398.81
#2020-05-08|2453.78
#2020-05-11|2447.39
#2020-05-12|2480.96
#2020-05-13|2472.18
#2020-05-14|2412.28
#2020-05-15|2411.67
#2020-05-18|2493.34
#2020-05-19|2497.31
#2020-05-20|2562.26
#2020-05-21|2544.84
#2020-05-22|2510.58
#2020-05-25|2515.74
#2020-05-26|2534.23
#2020-05-27|2478.67
#2020-05-28|2561.62
#2020-05-29|2574.17
#2020-06-01|2574.84
#2020-06-02|2602.23
#2020-06-03|2637.20
#2020-06-04|2634.08
#2020-06-05|2574.65
#2020-06-08|2534.99
#2020-06-09|2570.09
#2020-06-10|2595.54
#2020-06-11|2615.60
#2020-06-12|2565.71
#2020-06-15|2565.25
#2020-06-16|2568.25
#2020-06-17|2592.18
#2020-06-18|2623.33
#2020-06-19|2631.76
#2020-06-22|2617.03
#2020-06-23|2644.57
#2020-06-24|2588.05
#2020-06-25|2604.95
#2020-06-26|2614.29
#2020-06-29|2631.23
#2020-06-30|2682.49
#2020-07-01|2702.50
#2020-07-02|2720.25
#2020-07-03|2702.67
#2020-07-06|2760.63
#2020-07-07|2747.50
#2020-07-08|2752.31
#2020-07-09|2773.03
#2020-07-10|2814.28
#2020-07-13|2840.13
#2020-07-14|2854.64
#2020-07-15|2865.62
#2020-07-16|2871.80
#2020-07-17|2886.50
#2020-07-20|2928.89
#2020-07-21|2920.71
#2020-07-22|2977.09
#2020-07-23|2986.75
#2020-07-24|2975.46
#2020-07-27|3006.52
#2020-07-28|2997.67
#2020-07-29|3005.36
#2020-07-30|2981.24
#2020-07-31|2992.60
#2020-08-03|3025.42
#2020-08-04|2994.95
#2020-08-05|3036.68
#2020-08-06|3001.93
#2020-08-07|3007.21
#2020-08-10|2991.93
#2020-08-11|2977.08
#2020-08-12|3055.81
#2020-08-13|3074.80
#2020-08-14|3017.72
#2020-08-17|3071.86
#2020-08-18|3079.91
#2020-08-19|3072.16
#2020-08-20|3052.48
#2020-08-21|3048.90
#2020-08-24|3089.49
#2020-08-25|3062.08
#2020-08-26|3117.15
#2020-08-27|3073.74
#2020-08-28|3069.56
#2020-08-31|3098.08
#2020-09-01|3104.76
#2020-09-02|3150.42
#2020-09-03|3081.52
#2020-09-04|3053.73
#2020-09-07|3102.96
#2020-09-08|3081.40
#2020-09-09|3168.18
#2020-09-10|3182.35
#2020-09-11|3199.43
#2020-09-14|3209.22
#2020-09-15|3234.16
#2020-09-16|3262.09
#2020-09-17|3250.14
#2020-09-18|3268.46
#2020-09-21|3214.43
#2020-09-22|3165.78
#2020-09-23|3156.53
#2020-09-24|3111.73
#2020-09-25|3091.22
#2020-09-28|3118.01
#2020-09-29|3132.91
#2020-09-30|3143.90
#2020-10-01|3187.07
#2020-10-02|3203.98
#2020-10-05|3230.36
#2020-10-06|3170.27
#2020-10-07|3203.32
#2020-10-08|3180.97
#2020-10-09|3208.27
#2020-10-12|3252.77
#2020-10-13|3250.37
#2020-10-14|3229.96
#2020-10-15|3150.62
#2020-10-16|3166.12
#2020-10-19|3158.52
#2020-10-20|3153.56
#2020-10-21|3131.57
#2020-10-22|3104.54
#2020-10-23|3122.02
#2020-10-26|3084.60
#2020-10-27|3109.54
#2020-10-28|3012.98
#2020-10-29|2972.84
#2020-10-30|2960.97
#2020-11-02|2974.78
#2020-11-03|3027.44
#2020-11-04|3111.32
#2020-11-05|3136.14
#2020-11-06|3176.33
#2020-11-09|3022.62
#2020-11-10|2981.32
#2020-11-11|2981.14
#2020-11-12|2991.85
#2020-11-13|2986.46
#2020-11-16|2971.63
#2020-11-17|2967.01
#2020-11-18|2984.05
#2020-11-19|2972.88
#2020-11-20|2987.32
#2020-11-23|2948.51
#2020-11-24|2944.85
#2020-11-25|2936.24
#2020-11-26|2962.42
#2020-11-27|3005.95
#2020-11-30|3046.89
#2020-12-01|3023.12
#2020-12-02|3008.71
#2020-12-03|2988.85
#2020-12-04|2981.96
#2020-12-07|3000.93
#2020-12-08|3059.86
#2020-12-09|3043.11
#2020-12-10|3047.03
#2020-12-11|3035.44
#2020-12-14|3053.47
#2020-12-15|3042.30
#2020-12-16|3074.95
#2020-12-17|3104.39
#2020-12-18|3114.47
#2020-12-21|3089.45
#2020-12-22|3098.08
#2020-12-23|3094.38
#2020-12-24|3088.82
#2020-12-25|3088.82
#2020-12-28|3146.93
#2020-12-29|3175.29
#2020-12-30|3168.38
#2020-12-31|3164.61
#2021-01-01|3164.61
#2021-01-04|3237.28
#2021-01-05|3192.11
#2021-01-06|3174.58
#2021-01-07|3156.87
#2021-01-08|3157.13
#2021-01-11|3157.09
#2021-01-12|3118.46
#2021-01-13|3143.63
#2021-01-14|3111.71
#2021-01-15|3028.73
#2021-01-18|3032.25
#2021-01-19|3035.86
#2021-01-20|3034.16
#2021-01-21|3087.86
#2021-01-22|3092.48
#2021-01-25|3109.48
#2021-01-26|3154.94
#2021-01-27|3140.89
#2021-01-28|3160.19
#2021-01-29|3063.93
#2021-02-01|3093.35
#2021-02-02|3054.62
#2021-02-03|3035.00
#2021-02-04|3023.04
#2021-02-05|3017.26
#2021-02-08|3063.67
#2021-02-09|3085.65
#2021-02-10|3095.49
#2021-02-11|3098.46
#2021-02-12|3114.76
#2021-02-15|3115.93
#2021-02-16|3098.21
#2021-02-17|3032.63
#2021-02-18|3034.15
#2021-02-19|3044.48
#2021-02-22|3023.58
#2021-02-23|2971.94
#2021-02-24|2949.98
#2021-02-25|2937.80
#2021-02-26|2884.26
#2021-03-01|2907.64
#2021-03-02|2923.02
#2021-03-03|2861.07
#2021-03-04|2848.95
#2021-03-05|2792.02
#2021-03-08|2837.45
#2021-03-09|2861.31
#2021-03-10|2892.27
#2021-03-11|2926.98
#2021-03-12|2883.39
#2021-03-15|2888.57
#2021-03-16|2918.90
#2021-03-17|2905.73
#2021-03-18|2884.09
#2021-03-19|2863.59
#2021-03-22|2915.99
#2021-03-23|2927.81
#2021-03-24|2912.42
#2021-03-25|2911.42
#2021-03-26|2911.77
#2021-03-29|2941.87
#2021-03-30|2939.78
#2021-03-31|2956.31
#2021-04-01|2977.11
#2021-04-02|2977.11
#2021-04-05|2997.13
#2021-04-06|3024.50
#2021-04-07|3024.19
#2021-04-08|3061.52
#2021-04-09|3102.65
#2021-04-12|3079.27
#2021-04-13|3132.30
#2021-04-14|3139.60
#2021-04-15|3147.00
#2021-04-16|3177.93
#2021-04-19|3215.08
#2021-04-20|3210.60
#2021-04-21|3234.93
#2021-04-22|3228.75
#2021-04-23|3235.38
#2021-04-26|3230.25
#2021-04-27|3230.56
#2021-04-28|3204.60
#2021-04-29|3204.03
#2021-04-30|3168.73
#2021-05-03|3183.74
#2021-05-04|3146.22
#2021-05-05|3216.96
#2021-05-06|3227.81
#2021-05-07|3245.84
#2021-05-10|3258.58
#2021-05-11|3191.18
#2021-05-12|3135.39
#2021-05-13|3143.69
#2021-05-14|3181.05
#2021-05-17|3203.25
#2021-05-18|3222.66
#2021-05-19|3212.12
#2021-05-20|3273.28
#2021-05-21|3292.62
#2021-05-24|3299.60
#2021-05-25|3333.04
#2021-05-26|3350.26
#2021-05-27|3333.06
#2021-05-28|3345.81
#2021-05-31|3341.55
#2021-06-01|3370.44
#2021-06-02|3359.81
#2021-06-03|3346.03
#2021-06-04|3394.40
#2021-06-07|3386.69
#2021-06-08|3412.99
#2021-06-09|3448.75
#2021-06-10|3476.86
#2021-06-11|3472.93
#2021-06-14|3477.58
#2021-06-15|3512.63
#2021-06-16|3531.78
#2021-06-17|3428.41
#2021-06-18|3401.30
#2021-06-21|3468.79
#2021-06-22|3473.55
#2021-06-23|3475.81
#2021-06-24|3497.52
#2021-06-25|3489.13
#2021-06-28|3465.43
#2021-06-29|3474.34
#2021-06-30|3437.82
#2021-07-01|3438.51
#2021-07-02|3457.41
#2021-07-05|3464.46
#2021-07-06|3445.26
#2021-07-07|3502.15
#2021-07-08|3499.52
#2021-07-09|3510.64
#2021-07-12|3547.50
#2021-07-13|3553.21
#2021-07-14|3525.87
#2021-07-15|3526.30
#2021-07-16|3551.21
#2021-07-19|3572.35
#2021-07-20|3576.86
#2021-07-21|3594.75
#2021-07-22|3581.95
#2021-07-23|3603.13
#2021-07-26|3584.75
#2021-07-27|3625.95
#2021-07-28|3647.59
#2021-07-29|3671.16
#2021-07-30|3697.56
#2021-08-02|3721.19
#2021-08-03|3720.76
#2021-08-04|3721.77
#2021-08-05|3732.97
#2021-08-06|3678.40
#2021-08-09|3683.41
#2021-08-10|3681.29
#2021-08-11|3692.41
#2021-08-12|3692.50
#2021-08-13|3738.41
#2021-08-16|3730.64
#2021-08-17|3752.58
#2021-08-18|3744.29
#2021-08-19|3715.67
#2021-08-20|3721.91
#2021-08-23|3770.90
#2021-08-24|3759.78
#2021-08-25|3719.32
#2021-08-26|3707.82
#2021-08-27|3748.86
#2021-08-30|3746.00
#2021-08-31|3705.92
#2021-09-01|3698.77
#2021-09-02|3708.06
#2021-09-03|3704.95
#2021-09-06|3721.57
#2021-09-07|3678.52
#2021-09-08|3645.47
#2021-09-09|3653.54
#2021-09-10|3644.24
#2021-09-13|3634.74
#2021-09-14|3638.03
#2021-09-15|3611.70
#2021-09-16|3625.32
#2021-09-17|3531.59
#2021-09-20|3506.02
#2021-09-21|3556.97
#2021-09-22|3535.01
#2021-09-23|3577.17
#2021-09-24|3480.02
#2021-09-27|3377.28
#2021-09-28|3333.15
#2021-09-29|3327.00
#2021-09-30|3349.65
#2021-10-01|3364.67
#2021-10-04|3370.17
#2021-10-05|3357.35
#2021-10-06|3377.91
#2021-10-07|3404.12
#2021-10-08|3369.25
#2021-10-11|3384.49
#2021-10-12|3317.65
#2021-10-13|3373.10
#2021-10-14|3374.05
#2021-10-15|3376.51
#2021-10-18|3398.37
#2021-10-19|3419.05
#2021-10-20|3424.71
#2021-10-21|3446.82
#2021-10-22|3458.68
#2021-10-25|3462.70
#2021-10-26|3473.21
#2021-10-27|3501.16
#2021-10-28|3537.09
#2021-10-29|3484.37
#2021-11-01|3532.95
#2021-11-02|3554.90
#2021-11-03|3609.11
#2021-11-04|3601.51
#2021-11-05|3523.90
#2021-11-08|3549.43
#2021-11-09|3546.28
#2021-11-10|3555.65
#2021-11-11|3558.44
#2021-11-12|3593.72
#2021-11-15|3581.13
#2021-11-16|3566.75
#2021-11-17|3572.19
#2021-11-18|3618.37
#2021-11-19|3653.41
#2021-11-22|3638.87
#2021-11-23|3530.11
#2021-11-24|3496.25
#2021-11-25|3498.97
#2021-11-26|3543.73
#2021-11-29|3534.02
#2021-11-30|3512.01
#2021-12-01|3543.24
#2021-12-02|3561.44
#2021-12-03|3567.65
#2021-12-06|3617.71
#2021-12-07|3692.98
#2021-12-08|3729.32
#2021-12-09|3731.61
#2021-12-10|3757.57
#2021-12-13|3733.49
#2021-12-14|3707.05
#2021-12-15|3738.58
#2021-12-16|3810.52
#2021-12-17|3768.85
#2021-12-20|3760.56
#2021-12-21|3725.75
#2021-12-22|3729.02
#2021-12-23|3747.66
#2021-12-24|3758.48
#2021-12-27|3780.34
#2021-12-28|3828.50
#2021-12-29|3858.52
#2021-12-30|3828.64
#2021-12-31|3839.56
#2022-01-03|3815.67
#2022-01-04|3819.85
#2022-01-05|3844.82
#2022-01-06|3704.66
#2022-01-07|3683.82
#2022-01-10|3517.42
#2022-01-11|3559.56
#2022-01-12|3623.72
#2022-01-13|3598.87
#2022-01-14|3479.32
#2022-01-17|3508.31
#2022-01-18|3431.23
#2022-01-19|3455.09
#2022-01-20|3460.76
#2022-01-21|3421.93
#2022-01-24|3284.74
#2022-01-25|3290.68
#2022-01-26|3312.56
#2022-01-27|3295.05
#2022-01-28|3133.46
#2022-01-31|3141.20
#2022-02-01|3153.69
#2022-02-02|3234.61
#2022-02-03|3159.08
#2022-02-04|3113.94
#2022-02-07|3108.68
#2022-02-08|3019.01
#2022-02-09|3047.32
#2022-02-10|3073.05
#2022-02-11|3045.49
#2022-02-14|2962.42
#2022-02-15|3025.41
#2022-02-16|3056.42
#2022-02-17|3057.07
#2022-02-18|3017.41
#2022-02-21|2969.58
#2022-02-22|2986.67
#2022-02-23|3022.96
#2022-02-24|2982.11
#2022-02-25|3044.92
#2022-02-28|3144.45
#2022-03-01|3139.39
#2022-03-02|3089.05
#2022-03-03|3067.14
#2022-03-04|3031.03
#2022-03-07|2965.69
#2022-03-08|2813.77
#2022-03-09|2912.12
#2022-03-10|2887.74
#2022-03-11|2847.51
#2022-03-14|2876.45
#2022-03-15|2871.12
#2022-03-16|2946.66
#2022-03-17|3026.13
#2022-03-18|3073.04
#2022-03-21|3071.44
#2022-03-22|3075.62
#2022-03-23|3092.74
#2022-03-24|3111.85
#2022-03-25|3051.85
#2022-03-28|3047.54
#2022-03-29|3119.03
#2022-03-30|3149.14
#2022-03-31|3146.10
#2022-04-01|3107.79
#2022-04-04|3148.95
#2022-04-05|3175.09
#2022-04-06|3108.02
#2022-04-07|3149.86
#2022-04-08|3166.32
#2022-04-11|3152.88
#2022-04-12|3097.99
#2022-04-13|3072.60
#2022-04-14|3089.76
#2022-04-15|3089.76
#2022-04-18|3087.63
#2022-04-19|3009.80
#2022-04-20|3032.69
#2022-04-21|3044.11
#2022-04-22|2997.40
#2022-04-25|3001.37
#2022-04-26|2935.74
#2022-04-27|2992.84
#2022-04-28|2986.24
#2022-04-29|3014.63
#2022-05-02|2958.92
#2022-05-03|2916.57
#2022-05-04|2916.25
#2022-05-05|2916.21
#2022-05-06|2797.77
#2022-05-09|2650.68
#2022-05-10|2707.00
#2022-05-11|2718.64
#2022-05-12|2720.92
#2022-05-13|2758.38
#2022-05-16|2753.21
#2022-05-17|2796.94
#2022-05-18|2734.41
#2022-05-19|2739.23
#2022-05-20|2761.88
#2022-05-23|2828.88
#2022-05-24|2811.23
#2022-05-25|2764.20
#2022-05-26|2769.81
#2022-05-27|2857.43
#2022-05-30|2916.99
#2022-05-31|2829.50
#2022-06-01|2781.41
#2022-06-02|2823.95
#2022-06-03|2802.37
#2022-06-06|2791.35
#2022-06-07|2771.25
#2022-06-08|2745.80
#2022-06-09|2695.48
#2022-06-10|2621.89
#2022-06-13|2556.57
#2022-06-14|2440.77
#2022-06-15|2473.85
#2022-06-16|2494.27
#2022-06-17|2446.68
#2022-06-20|2447.75
#2022-06-21|2508.76
#2022-06-22|2531.17
#2022-06-23|2527.89
#2022-06-24|2651.12
#2022-06-27|2644.83
#2022-06-28|2650.47
#2022-06-29|2704.01
#2022-06-30|2674.98
#2022-07-01|2669.97
#2022-07-04|2711.89
#2022-07-05|2682.58
#2022-07-06|2701.78
#2022-07-07|2715.35
#2022-07-08|2684.40
#2022-07-11|2698.97
#2022-07-12|2617.65
#2022-07-13|2602.45
#2022-07-14|2490.52
#2022-07-15|2535.40
#2022-07-18|2589.21
#2022-07-19|2636.54
#2022-07-20|2634.41
#2022-07-21|2610.91
#2022-07-22|2616.05
#2022-07-25|2573.01
#2022-07-26|2569.49
#2022-07-27|2541.28
#2022-07-28|2594.85
#2022-07-29|2684.36
#2022-08-01|2692.00
#2022-08-02|2700.55
#2022-08-03|2659.13
#2022-08-04|2726.08
#2022-08-05|2642.72
#2022-08-08|2691.95
#2022-08-09|2644.23
#2022-08-10|2743.75
#2022-08-11|2762.73
#2022-08-12|2749.16
#2022-08-15|2798.97
#2022-08-16|2728.89
#2022-08-17|2697.06
#2022-08-18|2707.76
#2022-08-19|2660.76
#2022-08-22|2617.70
#2022-08-23|2581.52
#2022-08-24|2592.79
#2022-08-25|2602.09
#2022-08-26|2541.08
#2022-08-29|2530.25
#2022-08-30|2516.20
#2022-08-31|2495.16
#2022-09-01|2402.01
#2022-09-02|2482.98
#2022-09-05|2430.14
#2022-09-06|2437.90
#2022-09-07|2454.57
#2022-09-08|2465.22
#2022-09-09|2514.18
#2022-09-12|2571.33
#2022-09-13|2456.81
#2022-09-14|2438.36
#2022-09-15|2387.79
#2022-09-16|2343.33
#2022-09-19|2346.43
#2022-09-20|2331.61
#2022-09-21|2352.81
#2022-09-22|2257.10
#2022-09-23|2288.81
#2022-09-26|2266.04
#2022-09-27|2260.64
#2022-09-28|2293.29
#2022-09-29|2261.91
#2022-09-30|2329.79
#2022-10-03|2319.70
#2022-10-04|2412.70
#2022-10-05|2386.90
#2022-10-06|2366.09
#2022-10-07|2310.76
#2022-10-10|2323.96
#2022-10-11|2201.75
#2022-10-12|2205.64
#2022-10-13|2172.61
#2022-10-14|2211.93
#2022-10-17|2268.06
#2022-10-18|2320.34
#2022-10-19|2267.78
#2022-10-20|2297.85
#2022-10-21|2264.83
#2022-10-24|2312.94
#2022-10-25|2392.08
#2022-10-26|2405.43
#2022-10-27|2380.20
#2022-10-28|2349.36
#2022-10-31|2293.19
#2022-11-01|2258.13
#2022-11-02|2254.97
#2022-11-03|2160.46
#2022-11-04|2246.38
#2022-11-07|2256.27
#2022-11-08|2330.09
#2022-11-09|2356.31
#2022-11-10|2542.70
#2022-11-11|2670.55
#2022-11-14|2658.98
#2022-11-15|2642.31
#2022-11-16|2571.75
#2022-11-17|2539.99
#2022-11-18|2564.71
#2022-11-21|2493.02
#2022-11-22|2502.01
#2022-11-23|2569.57
#2022-11-24|2612.10
#2022-11-25|2602.55
#2022-11-28|2594.40
#2022-11-29|2492.40
#2022-11-30|2509.36
#2022-12-01|2560.71
#2022-12-02|2552.45
#2022-12-05|2524.69
#2022-12-06|2468.00
#2022-12-07|2467.12
#2022-12-08|2434.23
#2022-12-09|2490.10
#2022-12-12|2467.56
#2022-12-13|2538.70
#2022-12-14|2490.41
#2022-12-15|2435.05
#2022-12-16|2372.20
#2022-12-19|2351.13
#2022-12-20|2326.95
#2022-12-21|2365.65
#2022-12-22|2329.59
#2022-12-23|2333.15
#2022-12-26|2333.15
#2022-12-27|2349.39
#2022-12-28|2361.08
#2022-12-29|2389.03
#2022-12-30|2355.24
#2023-01-02|2355.24
#2023-01-03|2361.77
#2023-01-04|2443.03
#2023-01-05|2399.67
#2023-01-06|2427.49
#2023-01-09|2532.52
#2023-01-10|2500.41
#2023-01-11|2519.42
#2023-01-12|2503.71
#2023-01-13|2476.90
#2023-01-16|2521.57
#2023-01-17|2530.31
#2023-01-18|2552.57
#2023-01-19|2483.61
#2023-01-20|2479.15
#2023-01-23|2461.55
#2023-01-24|2465.15
#2023-01-25|2473.67
#2023-01-26|2508.34
#2023-01-27|2486.89
#2023-01-30|2502.45
#2023-01-31|2496.07
#2023-02-01|2502.46
#2023-02-02|2607.23
#2023-02-03|2581.93
#2023-02-06|2546.62
#2023-02-07|2536.08
#2023-02-08|2531.41
#2023-02-09|2491.13
#2023-02-10|2415.13
#2023-02-13|2453.03
#2023-02-14|2456.11
#2023-02-15|2465.93
#2023-02-16|2466.91
#2023-02-17|2428.87
#2023-02-20|2438.53
#2023-02-21|2435.42
#2023-02-22|2448.37
#2023-02-23|2438.92
#2023-02-24|2391.59
#2023-02-27|2437.82
#2023-02-28|2386.27
#2023-03-01|2374.75
#2023-03-02|2393.71
#2023-03-03|2399.79
#2023-03-06|2393.13
#2023-03-07|2340.60
#2023-03-08|2323.72
#2023-03-09|2349.27
#2023-03-10|2345.25
#2023-03-13|2402.50
#2023-03-14|2429.12
#2023-03-15|2403.37
#2023-03-16|2467.04
#2023-03-17|2437.79
#2023-03-20|2483.70
#2023-03-21|2441.52
#2023-03-22|2459.61
#2023-03-23|2506.31
#2023-03-24|2484.21
#2023-03-27|2517.50
#2023-03-28|2488.95
#2023-03-29|2544.95
#2023-03-30|2550.03
#2023-03-31|2587.00
#2023-04-03|2597.06
#2023-04-04|2586.56
#2023-04-05|2627.22
#2023-04-06|2664.24
#2023-04-07|2664.24
#2023-04-10|2644.07
#2023-04-11|2658.83
#2023-04-12|2698.69
#2023-04-13|2715.90
#2023-04-14|2714.14
#2023-04-17|2703.34
#2023-04-18|2727.79
#2023-04-19|2726.27
#2023-04-20|2771.08
#2023-04-21|2786.25
#2023-04-24|2815.48
#2023-04-25|2785.42
#2023-04-26|2738.35
#2023-04-27|2682.09
#2023-04-28|2734.28
#2023-05-01|2717.79
#2023-05-02|2692.92
#2023-05-03|2720.27
#2023-05-04|2734.36
#2023-05-05|2749.87
#2023-05-08|2744.40
#2023-05-09|2700.86
#2023-05-10|2701.01
#2023-05-11|2735.64
#2023-05-12|2714.87
#2023-05-15|2724.27
#2023-05-16|2689.99
#2023-05-17|2596.17
#2023-05-18|2577.54
#2023-05-19|2627.08
#2023-05-22|2612.20
#2023-05-23|2604.00
#2023-05-24|2583.07
#2023-05-25|2570.27
#2023-05-26|2595.99
#2023-05-29|2604.60
#2023-05-30|2587.23
#2023-05-31|2534.34
#2023-06-01|2569.95
#2023-06-02|2599.53
#2023-06-05|2567.66
#2023-06-06|2589.58
#2023-06-07|2540.34
#2023-06-08|2549.98
#2023-06-09|2477.89
#2023-06-12|2491.39
#2023-06-13|2515.28
#2023-06-14|2518.93
#2023-06-15|2519.42
#2023-06-16|2557.80
#2023-06-19|2512.48
#2023-06-20|2490.79
#2023-06-21|2486.85
#2023-06-22|2507.02
#2023-06-23|2529.17
#2023-06-26|2542.14
#2023-06-27|2516.49
#2023-06-28|2531.83
#2023-06-29|2504.06
#2023-06-30|2557.34
#2023-07-03|2546.70
#2023-07-04|2581.90
#2023-07-05|2549.37
#2023-07-06|2514.37
#2023-07-07|2547.47
#2023-07-10|2554.79
#2023-07-11|2608.52
#2023-07-12|2690.57
#2023-07-13|2704.63
#2023-07-14|2702.98
#2023-07-17|2661.76
#2023-07-18|2685.86
#2023-07-19|2699.05
#2023-07-20|2651.54
#2023-07-21|2605.21
#2023-07-24|2620.88
#2023-07-25|2652.49
#2023-07-26|2645.93
#2023-07-27|2685.89
#2023-07-28|2686.49
#2023-07-31|2680.33
#2023-08-01|2655.21
#2023-08-02|2605.42
#2023-08-03|2580.29
#2023-08-04|2606.16
#2023-08-07|2604.09
#2023-08-08|2578.87
#2023-08-09|2571.40
#2023-08-10|2622.52
#2023-08-11|2577.45
#2023-08-14|2571.48
#2023-08-15|2534.34
#2023-08-16|2529.78
#2023-08-17|2496.18
#2023-08-18|2467.54
#2023-08-21|2461.17
#2023-08-22|2467.41
#2023-08-23|2508.11
#2023-08-24|2530.31
#2023-08-25|2523.02
#2023-08-28|2541.85
#2023-08-29|2583.24
#2023-08-30|2615.21
#2023-08-31|2620.86
#2023-09-01|2617.25
#2023-09-04|2601.57
#2023-09-05|2563.92
#2023-09-06|2580.44
#2023-09-07|2568.00
#2023-09-08|2554.88
#2023-09-11|2544.49
#2023-09-12|2503.07
#2023-09-13|2486.60
#2023-09-14|2504.61
#2023-09-15|2521.36
#2023-09-18|2497.83
#2023-09-19|2487.44
#2023-09-20|2595.30
#2023-09-21|2548.38
#2023-09-22|2548.34
#2023-09-25|2503.58
#2023-09-26|2497.05
#2023-09-27|2470.42
#2023-09-28|2508.12
#2023-09-29|2532.58
#2023-10-02|2475.92
#2023-10-03|2451.20
#2023-10-04|2441.45
#2023-10-05|2454.71
#2023-10-06|2416.87
#2023-10-09|2416.33
#2023-10-10|2481.80
#2023-10-11|2480.18
#2023-10-12|2477.42
#2023-10-13|2466.88
#2023-10-16|2487.64
#2023-10-17|2473.24
#2023-10-18|2475.75
#2023-10-19|2465.62
#2023-10-20|2459.02
#2023-10-23|2437.84
#2023-10-24|2429.27
#2023-10-25|2436.46
#2023-10-26|2463.74
#2023-10-27|2532.68
#2023-10-30|2516.45
#2023-10-31|2524.18
#2023-11-01|2530.13
#2023-11-02|2580.79
#2023-11-03|2587.16
#2023-11-06|2572.27
#2023-11-07|2569.98
#2023-11-08|2583.41
#2023-11-09|2617.43
#2023-11-10|2647.78
#2023-11-13|2658.50
#2023-11-14|2702.99
#2023-11-15|2769.28
#2023-11-16|2726.26
#2023-11-17|2737.15
#2023-11-20|2755.51
#2023-11-21|2771.89
#2023-11-22|2734.91
#2023-11-23|2734.38
#2023-11-24|2766.65
#2023-11-27|2768.98
#2023-11-28|2753.94
#2023-11-29|2774.03
#2023-11-30|2813.02
#2023-12-01|2823.18
#2023-12-04|2815.49
#2023-12-05|2808.88
#2023-12-06|2872.87
#2023-12-07|2865.12
#2023-12-08|2873.99
#2023-12-11|2900.84
#2023-12-12|2929.87
#2023-12-13|2953.21
#2023-12-14|2982.10
#2023-12-15|3004.17
#2023-12-18|2999.16
#2023-12-19|3020.01
#2023-12-20|3018.68
#2023-12-21|3022.21
#2023-12-22|3033.16
#2023-12-25|3033.16
#2023-12-26|3033.87
#2023-12-27|3054.09
#2023-12-28|3064.76
#2023-12-29|3076.63
#2024-01-01|3076.63
#2024-01-02|3051.25
#2024-01-03|2973.28
#2024-01-04|2944.40
#2024-01-05|2932.43
#2024-01-08|2950.24
#2024-01-09|2940.23
#2024-01-10|2946.71
#2024-01-11|2909.12
#2024-01-12|2940.08
#2024-01-15|2919.94
#2024-01-16|2907.95
#2024-01-17|2838.53
#2024-01-18|2828.58
#2024-01-19|2830.20
#2024-01-22|2845.39
#2024-01-23|2796.13
#2024-01-24|2837.81
#2024-01-25|3007.63
#2024-01-26|3068.20
#2024-01-29|3093.81
#2024-01-30|3049.43
#2024-01-31|3058.25
#2024-02-01|3048.91
#2024-02-02|3004.82
#2024-02-05|2996.11
#2024-02-06|3008.99
#2024-02-07|3041.97
#2024-02-08|3016.31
#2024-02-09|2966.99
#2024-02-12|2972.39
#2024-02-13|2936.41
#2024-02-14|2979.87
#2024-02-15|2995.26
#2024-02-16|2995.09
#2024-02-19|3015.48
#2024-02-20|3054.81
#2024-02-21|3039.42
#2024-02-22|3052.88
#2024-02-23|3085.83
#2024-02-26|3097.26
#2024-02-27|3059.64
#2024-02-28|3027.45
#2024-02-29|3014.10
#2024-03-01|3012.68
#2024-03-04|3003.31
#2024-03-05|2999.78
#2024-03-06|3044.04
#2024-03-07|3131.49
#2024-03-08|3174.48
#2024-03-11|3187.70
#2024-03-12|3222.96
#2024-03-13|3230.06
#2024-03-14|3213.63
#2024-03-15|3237.28
#2024-03-18|3262.18
#2024-03-19|3270.87
#2024-03-20|3282.53
#2024-03-21|3268.94
#2024-03-22|3277.66
#2024-03-25|3297.21
#2024-03-26|3256.90
#2024-03-27|3233.97
#2024-03-28|3254.83
#2024-03-29|3254.83
#2024-04-01|3239.90
#2024-04-02|3238.18
#2024-04-03|3274.45
#2024-04-04|3224.36
#2024-04-05|3222.60
#2024-04-08|3235.88
#2024-04-09|3245.04
#2024-04-10|3247.43
#2024-04-11|3240.13
#2024-04-12|3177.35
#2024-04-15|3150.57
#2024-04-16|3142.28
#2024-04-17|3141.93
#2024-04-18|3160.43
#2024-04-19|3197.26
#2024-04-22|3198.17
#2024-04-23|3225.27
#2024-04-24|3232.10
#2024-04-25|3178.56
#2024-04-26|3213.13
#2024-04-29|3220.12
#2024-04-30|3207.22
#2024-05-01|3199.55
#2024-05-02|3231.73
#2024-05-03|3287.94
#2024-05-06|3285.17
#2024-05-07|3354.92
#2024-05-08|3346.07
#2024-05-09|3350.86
#2024-05-10|3336.06
#2024-05-13|3371.42
#2024-05-14|3348.62
#2024-05-15|3387.86
#2024-05-16|3377.81
#2024-05-17|3420.80
#2024-05-20|3413.65
#2024-05-21|3430.77
#2024-05-22|3388.27
#2024-05-23|3437.26
#2024-05-24|3426.07
#2024-05-27|3448.87
#2024-05-28|3428.62
#2024-05-29|3408.55
#2024-05-30|3440.08
#2024-05-31|3471.35
#2024-06-03|3463.79
#2024-06-04|3513.38
#2024-06-05|3539.25
#2024-06-06|3548.02
#2024-06-07|3525.74
#2024-06-10|3553.77
#2024-06-11|3540.84
#2024-06-12|3587.91
#2024-06-13|3550.05
#2024-06-14|3529.37
#2024-06-17|3530.38
#2024-06-18|3579.88
#2024-06-19|3545.48
#2024-06-20|3565.97
#2024-06-21|3538.41
#2024-06-24|3569.39
#2024-06-25|3560.86
#2024-06-26|3547.07
#2024-06-27|3556.81
#2024-06-28|3488.45
#2024-07-01|3505.69
#2024-07-02|3497.86
#2024-07-03|3526.58
#2024-07-04|3540.11
#2024-07-05|3519.02
#2024-07-08|3559.10
#2024-07-09|3599.53
#2024-07-10|3559.94
#2024-07-11|3606.90
#2024-07-12|3586.75
#2024-07-15|3506.81
#2024-07-16|3516.64
#2024-07-17|3505.45
#2024-07-18|3533.09
#2024-07-19|3509.48
#2024-07-22|3553.11
#2024-07-23|3427.16
#2024-07-24|3496.10
#2024-07-25|3502.15
#2024-07-26|3501.15
#2024-07-29|3498.22
#2024-07-30|3500.37
#2024-07-31|3561.64
#2024-08-01|3586.70
#2024-08-02|3558.54
#2024-08-05|3495.20
#2024-08-06|3472.89
#2024-08-07|3483.62
#2024-08-08|3485.25
#2024-08-09|3511.21
#2024-08-12|3466.44
#2024-08-13|3464.89
#2024-08-14|3504.64
#2024-08-15|3491.83
#2024-08-16|3519.72
#2024-08-19|3549.40
#2024-08-20|3557.46
#2024-08-21|3587.94
#2024-08-22|3595.80
#2024-08-23|3626.68
#2024-08-26|3630.89
#2024-08-27|3638.55
#2024-08-28|3753.61
#2024-08-29|3746.09
#2024-08-30|3730.52
#2024-09-02|3715.83
#2024-09-03|3752.06
#2024-09-04|3791.60
#2024-09-05|3712.08
#2024-09-06|3759.44
#2024-09-09|3802.01
#2024-09-10|3781.23
#2024-09-11|3799.47
#2024-09-12|3790.46
#2024-09-13|3827.36
#2024-09-16|3843.48
#2024-09-17|3830.54
#2024-09-18|3759.43
#2024-09-19|3765.83
#2024-09-20|3764.01
#2024-09-23|3796.43
#2024-09-24|3817.50
#2024-09-25|3893.67
#2024-09-26|3872.66
#2024-09-27|3917.76
#2024-09-30|3932.99
#2024-10-01|3884.35
#2024-10-02|3830.27
#2024-10-03|3782.02
#2024-10-04|3710.21
#2024-10-07|3687.80
#2024-10-08|3711.22
#2024-10-09|3686.03
#2024-10-10|3706.37
#2024-10-11|3706.06
#2024-10-14|3730.08
#2024-10-15|3700.90
#2024-10-16|3640.81
#2024-10-17|3592.55
#2024-10-18|3612.00
#2024-10-21|3579.37
#2024-10-22|3545.26
#2024-10-23|3516.02
#2024-10-24|3495.96
#2024-10-25|3503.30
#2024-10-28|3510.89
#2024-10-29|3479.06
#2024-10-30|3450.77
#2024-10-31|3423.63
#2024-11-01|3435.53
#2024-11-04|3440.99
#2024-11-05|3399.68
#2024-11-06|3263.87
#2024-11-07|3266.12
#2024-11-08|3242.85
#2024-11-11|3260.52
#2024-11-12|3195.48
#2024-11-13|3145.24
#2024-11-14|3139.79
#2024-11-15|3090.79
#2024-11-18|3119.92
#2024-11-19|3165.57
#2024-11-20|3147.07
#2024-11-21|3181.64
#2024-11-22|3168.62
#2024-11-25|3161.25
#2024-11-26|3146.15
#2024-11-27|3165.72
#2024-11-28|3150.10
#2024-11-29|3166.21
#2024-12-02|3157.30
#2024-12-03|3168.38
#2024-12-04|3172.58
#2024-12-05|3194.14
#2024-12-06|3229.38
#2024-12-09|3209.40
#2024-12-10|3229.21
#2024-12-11|3267.79
#2024-12-12|3242.64
#2024-12-13|3206.45
#2024-12-16|3214.45
#2024-12-17|3223.94
#2024-12-18|3159.91
#2024-12-19|3097.94
#2024-12-20|3116.44
#2024-12-23|3119.66
#2024-12-24|3117.06
#2024-12-25|3117.06
#2024-12-26|3118.44
#2024-12-27|3142.39
#2024-12-30|3113.00
#2024-12-31|3114.38
#2025-01-01|3114.38
#2025-01-02|3098.65
#2025-01-03|3080.66
#2025-01-06|3076.40
#2025-01-07|3076.06
#2025-01-08|3048.34
#2025-01-09|3080.91
#2025-01-10|3037.07
#2025-01-13|3018.64
#2025-01-14|3010.67
#2025-01-15|3045.54
#2025-01-16|3056.24
#2025-01-17|3077.74
#2025-01-20|3122.78
#2025-01-21|3122.25
#2025-01-22|3112.14
#2025-01-23|3108.93
#2025-01-24|3044.08
#2025-01-27|3203.09
#2025-01-28|3179.55
#2025-01-29|3148.47
#2025-01-30|3164.64
#2025-01-31|3147.32
#2025-02-03|3083.69
#2025-02-04|3097.54
#2025-02-05|3118.09
#2025-02-06|3109.71
#2025-02-07|3048.33
#2025-02-10|3039.09
#2025-02-11|3029.24
#2025-02-12|3040.19
#2025-02-13|3147.51
#2025-02-14|3246.91
#2025-02-17|3220.05
#2025-02-18|3190.40
#2025-02-19|3122.19
#2025-02-20|3118.92
#2025-02-21|3149.07
#2025-02-24|3210.73
#2025-02-25|3199.01
#2025-02-26|3249.95
#2025-02-27|3186.69
#2025-02-28|3197.79
#2025-03-03|3232.85
#2025-03-04|3261.16
#2025-03-05|3204.57
#2025-03-06|3200.75
#2025-03-07|3277.72
#2025-03-10|3310.43
#2025-03-11|3258.14
#2025-03-12|3295.65
#2025-03-13|3280.04
#2025-03-14|3222.32
#2025-03-17|3245.10
#2025-03-18|3239.41
#2025-03-19|3221.44
#2025-03-20|3256.64
#2025-03-21|3166.21
#2025-03-24|3161.09
#2025-03-25|3138.21
#2025-03-26|3115.45
#2025-03-27|3130.72
#2025-03-28|3152.81
#2025-03-31|3107.38
#2025-04-01|3133.40
#2025-04-02|3131.05
#2025-04-03|3126.96
#2025-04-04|3190.69
#2025-04-07|2931.68
#2025-04-08|2979.87
#2025-04-09|3024.74
#2025-04-10|3154.16
#2025-04-11|3258.24
#2025-04-14|3283.16
#2025-04-15|3306.72
#2025-04-16|3292.26
#2025-04-17|3298.04
#2025-04-18|3298.04
#2025-04-21|3347.85
#2025-04-22|3336.41
#2025-04-23|3277.47
#2025-04-24|3337.26
#2025-04-25|3357.75
#2025-04-28|3378.48
#2025-04-29|3428.70
#2025-04-30|3477.55
#2025-05-01|3433.27
#2025-05-02|3512.46
#2025-05-05|3517.45
#2025-05-06|3502.21
#2025-05-07|3481.60
#2025-05-08|3468.47
#2025-05-09|3466.04
#2025-05-12|3382.31
#2025-05-13|3385.22
#2025-05-14|3424.76
#2025-05-15|3507.13
#2025-05-16|3490.61
#2025-05-19|3542.23
#2025-05-20|3557.62
#2025-05-21|3571.03
#2025-05-22|3522.30
#2025-05-23|3571.89
#2025-05-26|3611.79
#2025-05-27|3605.09
#2025-05-28|3564.24
#2025-05-29|3570.94
#2025-05-30|3597.33
#2025-06-02|3631.57
#2025-06-03|3592.67
#2025-06-04|3674.89
#2025-06-05|3646.22
#2025-06-06|3605.15
#2025-06-09|3612.17
#2025-06-10|3638.43
#2025-06-11|3636.75
#2025-06-12|3651.87
#2025-06-13|3608.27
#2025-06-16|3595.47
#2025-06-17|3577.75
#2025-06-18|3559.84
#2025-06-19|3499.49
#2025-06-20|3483.71
#2025-06-23|3494.25
#2025-06-24|3541.12
#2025-06-25|3476.14
#2025-06-26|3480.50
#2025-06-27|3510.77
#2025-06-30|3470.83
#2025-07-01|3515.51
#2025-07-02|3526.03
#2025-07-03|3512.92
#2025-07-04|3517.21
#2025-07-07|3490.95
#2025-07-08|3503.18
#2025-07-09|3487.49
#2025-07-10|3503.84
#2025-07-11|3469.08
#2025-07-14|3443.21
#2025-07-15|3413.35
#2025-07-16|3399.92
#2025-07-17|3412.42
#2025-07-18|3447.03
#2025-07-21|3494.74
#2025-07-22|3347.42
#2025-07-23|3382.09
#2025-07-24|3358.81
#2025-07-25|3298.01
#2025-07-28|3259.06
#2025-07-29|3211.95
#2025-07-30|3155.66
#2025-07-31|3118.25
#2025-08-01|3139.51
#2025-08-04|3138.01
#2025-08-05|3144.08
#2025-08-06|3123.77
#2025-08-07|3136.55
#2025-08-08|3122.37
#2025-08-11|3070.88
#2025-08-12|3088.78
#2025-08-13|3084.54
#2025-08-14|3058.35
#2025-08-15|3067.15
#2025-08-18|3068.78
#2025-08-19|3111.02
#2025-08-20|3183.30
#2025-08-21|3125.91
#2025-08-22|3172.00
#2025-08-25|3150.68
#2025-08-26|3142.72
#2025-08-27|3119.37
#2025-08-28|3130.45
#2025-08-29|3126.15
#2025-09-01|3136.83
#2025-09-02|3120.59
#2025-09-03|3152.25
#2025-09-04|3171.34
#2025-09-05|3225.29
#2025-09-08|3239.92
#2025-09-09|3259.05
#2025-09-10|3152.88
#2025-09-11|3167.80
#2025-09-12|3154.57
#2025-09-15|3145.74
#2025-09-16|3135.36
#2025-09-17|3090.51
#2025-09-18|3073.06
#2025-09-19|3059.08
#2025-09-22|3029.92
#2025-09-23|3033.46
#2025-09-24|2993.36
#2025-09-25|2931.35
#2025-09-26|2944.83
#2025-09-29|2961.77
#2025-09-30|2980.81
#2025-10-01|2965.32
#2025-10-02|2981.47
#2025-10-03|3000.06
#2025-10-06|2986.75
#2025-10-07|3023.76
#2025-10-08|3073.72
#2025-10-09|3050.01
#2025-10-10|3015.68
#2025-10-13|3033.21
#2025-10-14|3056.56
#2025-10-15|3121.10
#2025-10-16|3209.80
#2025-10-17|3249.51
#2025-10-20|3247.55
#2025-10-21|3243.74
#2025-10-22|3231.65
#2025-10-23|3217.53
#2025-10-24|3214.89
#2025-10-27|3155.95
#2025-10-28|3120.42
#2025-10-29|3051.45
#2025-10-30|3015.24
#2025-10-31|2991.13
#2025-11-03|2935.54
#2025-11-04|2930.05
#2025-11-05|2959.49
#2025-11-06|2969.69
#2025-11-07|3011.44
#2025-11-10|3018.25
#2025-11-11|3100.25
#2025-11-12|3119.91
#2025-11-13|3147.42
#2025-11-14|3093.03
#2025-11-17|3015.36
#2025-11-18|2981.08
#2025-11-19|2936.83
#2025-11-20|2919.01
#2025-11-21|2960.21
#2025-11-24|2998.85
#2025-11-25|2997.87
#2025-11-26|2996.99
#2025-11-27|3002.49
#2025-11-28|3055.12
#2025-12-01|3061.95
#2025-12-02|3011.09
#2025-12-03|3001.09
#2025-12-04|3029.08
#2025-12-05|3021.21
#2025-12-08|2964.41
#2025-12-09|2977.05
#2025-12-10|2988.74
#2025-12-11|2838.40
#2025-12-12|2851.35
#2025-12-15|2894.93
#2025-12-16|2879.66
#2025-12-17|2884.24
#2025-12-18|2915.18
#2025-12-19|2899.75
#2025-12-22|2901.14
#2025-12-23|2907.89
#2025-12-24|2911.58
#2025-12-25|2911.58
#2025-12-26|2911.58
#2025-12-29|2923.79
#2025-12-30|2920.83
#2025-12-31|2916.04
#2026-01-01|2916.04
#2026-01-02|2923.05
#2026-01-05|2881.29
#2026-01-06|2906.81
#2026-01-07|2892.78
#2026-01-08|2913.53
#2026-01-09|2934.82
#2026-01-12|2956.42
#2026-01-13|2939.38
#2026-01-14|3003.20
#2026-01-15|2985.36
#2026-01-16|2954.74
#2026-01-19|2930.11
#2026-01-20|2943.19
#2026-01-21|2974.03
#2026-01-22|2986.81
#2026-01-23|2989.18
#2026-01-26|3048.86
#2026-01-27|3044.83
#2026-01-28|3041.02
#2026-01-29|2875.96
#2026-01-30|2919.03
#2026-02-02|2865.91
#2026-02-03|2880.34
#2026-02-04|3007.30
#2026-02-05|3006.06
#2026-02-06|3017.00
#2026-02-09|3029.50
#2026-02-10|3087.42
#2026-02-11|3038.77
#2026-02-12|3032.56
#2026-02-13|3045.40
#2026-02-16|3006.87
#2026-02-17|2995.03
#2026-02-18|2966.48
#2026-02-19|2935.01
#2026-02-20|2973.05
#2026-02-23|2986.94
#2026-02-24|3046.70
#2026-02-25|2988.33
#2026-02-26|3004.13
#2026-02-27|3060.90
#2026-03-02|2979.36
#2026-03-03|2872.42
#2026-03-04|2862.07
#2026-03-05|2835.70
#2026-03-06|2820.13
#2026-03-09|2802.74
#2026-03-10|2801.01
#2026-03-11|2714.13
#2026-03-12|2748.12
#2026-03-13|2724.31
#2026-03-16|2732.63
#2026-03-17|2741.74
#2026-03-18|2708.17
#2026-03-19|2618.00
#2026-03-20|2611.18
#2026-03-23|2662.01
#2026-03-24|2640.35
#2026-03-25|2679.49
#2026-03-26|2661.07
#2026-03-27|2661.68
#2026-03-30|2700.76
#2026-03-31|2656.43
#2026-04-01|2714.72
#2026-04-02|2704.34