Table Data - NASDAQ Switzerland Small Cap Net Total Return Index
| Title | NASDAQ Switzerland Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCHSCN |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:44 PM CDT |
| Notes | For more information about this series, see: NQCHSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 392.29 |
| 2001-04-02 | 387.41 |
| 2001-04-03 | 381.54 |
| 2001-04-04 | 382.03 |
| 2001-04-05 | 383.62 |
| 2001-04-06 | 387.49 |
| 2001-04-09 | 388.25 |
| 2001-04-10 | 386.02 |
| 2001-04-11 | 389.54 |
| 2001-04-12 | 394.54 |
| 2001-04-13 | . |
| 2001-04-16 | 390.55 |
| 2001-04-17 | 388.49 |
| 2001-04-18 | 390.97 |
| 2001-04-19 | 400.39 |
| 2001-04-20 | 395.38 |
| 2001-04-23 | 390.24 |
| 2001-04-24 | 389.58 |
| 2001-04-25 | 387.74 |
| 2001-04-26 | 392.20 |
| 2001-04-27 | 391.07 |
| 2001-04-30 | 392.53 |
| 2001-05-01 | 393.71 |
| 2001-05-02 | 397.71 |
| 2001-05-03 | 397.92 |
| 2001-05-04 | 395.64 |
| 2001-05-07 | 396.46 |
| 2001-05-08 | 393.96 |
| 2001-05-09 | 392.70 |
| 2001-05-10 | 394.52 |
| 2001-05-11 | 393.43 |
| 2001-05-14 | 390.40 |
| 2001-05-15 | 393.67 |
| 2001-05-16 | 394.43 |
| 2001-05-17 | 396.26 |
| 2001-05-18 | 396.55 |
| 2001-05-21 | 396.80 |
| 2001-05-22 | 395.78 |
| 2001-05-23 | 391.65 |
| 2001-05-24 | 390.70 |
| 2001-05-25 | 388.27 |
| 2001-05-28 | . |
| 2001-05-29 | 384.52 |
| 2001-05-30 | 382.59 |
| 2001-05-31 | 377.63 |
| 2001-06-01 | 377.07 |
| 2001-06-04 | 377.91 |
| 2001-06-05 | 382.38 |
| 2001-06-06 | 381.05 |
| 2001-06-07 | 383.27 |
| 2001-06-08 | 382.26 |
| 2001-06-11 | 379.05 |
| 2001-06-12 | 376.06 |
| 2001-06-13 | 379.21 |
| 2001-06-14 | 377.71 |
| 2001-06-15 | 377.49 |
| 2001-06-18 | 372.04 |
| 2001-06-19 | 369.16 |
| 2001-06-20 | 359.84 |
| 2001-06-21 | 362.71 |
| 2001-06-22 | 361.09 |
| 2001-06-25 | 365.11 |
| 2001-06-26 | 358.60 |
| 2001-06-27 | 357.79 |
| 2001-06-28 | 356.68 |
| 2001-06-29 | 355.32 |
| 2001-07-02 | 355.65 |
| 2001-07-03 | 354.66 |
| 2001-07-04 | . |
| 2001-07-05 | 347.27 |
| 2001-07-06 | 344.77 |
| 2001-07-09 | 341.99 |
| 2001-07-10 | 341.40 |
| 2001-07-11 | 339.69 |
| 2001-07-12 | 340.18 |
| 2001-07-13 | 335.91 |
| 2001-07-16 | 335.84 |
| 2001-07-17 | 329.21 |
| 2001-07-18 | 337.97 |
| 2001-07-19 | 340.23 |
| 2001-07-20 | 339.34 |
| 2001-07-23 | 335.53 |
| 2001-07-24 | 332.88 |
| 2001-07-25 | 333.70 |
| 2001-07-26 | 331.66 |
| 2001-07-27 | 330.86 |
| 2001-07-30 | 331.03 |
| 2001-07-31 | 332.61 |
| 2001-08-01 | 337.71 |
| 2001-08-02 | 340.54 |
| 2001-08-03 | 341.34 |
| 2001-08-06 | 337.75 |
| 2001-08-07 | 336.63 |
| 2001-08-08 | 334.06 |
| 2001-08-09 | 334.75 |
| 2001-08-10 | 335.80 |
| 2001-08-13 | 336.32 |
| 2001-08-14 | 337.74 |
| 2001-08-15 | 342.70 |
| 2001-08-16 | 339.83 |
| 2001-08-17 | 337.44 |
| 2001-08-20 | 333.51 |
| 2001-08-21 | 331.49 |
| 2001-08-22 | 329.62 |
| 2001-08-23 | 329.40 |
| 2001-08-24 | 333.07 |
| 2001-08-27 | 333.81 |
| 2001-08-28 | 330.67 |
| 2001-08-29 | 327.72 |
| 2001-08-30 | 325.79 |
| 2001-08-31 | 323.43 |
| 2001-09-03 | . |
| 2001-09-04 | 312.77 |
| 2001-09-05 | 308.98 |
| 2001-09-06 | 305.54 |
| 2001-09-07 | 306.22 |
| 2001-09-10 | 297.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 283.33 |
| 2001-09-18 | 281.00 |
| 2001-09-19 | 282.31 |
| 2001-09-20 | 269.35 |
| 2001-09-21 | 261.35 |
| 2001-09-24 | 265.17 |
| 2001-09-25 | 270.73 |
| 2001-09-26 | 268.47 |
| 2001-09-27 | 264.54 |
| 2001-09-28 | 267.46 |
| 2001-10-01 | 268.99 |
| 2001-10-02 | 267.76 |
| 2001-10-03 | 265.47 |
| 2001-10-04 | 269.71 |
| 2001-10-05 | 269.56 |
| 2001-10-08 | 269.97 |
| 2001-10-09 | 271.99 |
| 2001-10-10 | 270.41 |
| 2001-10-11 | 277.21 |
| 2001-10-12 | 279.07 |
| 2001-10-15 | 278.52 |
| 2001-10-16 | 280.46 |
| 2001-10-17 | 286.21 |
| 2001-10-18 | 281.82 |
| 2001-10-19 | 279.40 |
| 2001-10-22 | 278.75 |
| 2001-10-23 | 283.02 |
| 2001-10-24 | 284.90 |
| 2001-10-25 | 284.39 |
| 2001-10-26 | 286.41 |
| 2001-10-29 | 288.87 |
| 2001-10-30 | 284.67 |
| 2001-10-31 | 285.53 |
| 2001-11-01 | 286.72 |
| 2001-11-02 | 287.06 |
| 2001-11-05 | 285.91 |
| 2001-11-06 | 289.13 |
| 2001-11-07 | 292.13 |
| 2001-11-08 | 294.80 |
| 2001-11-09 | 295.62 |
| 2001-11-12 | 292.80 |
| 2001-11-13 | 294.56 |
| 2001-11-14 | 301.09 |
| 2001-11-15 | 305.15 |
| 2001-11-16 | 311.80 |
| 2001-11-19 | 316.72 |
| 2001-11-20 | 316.62 |
| 2001-11-21 | 313.26 |
| 2001-11-22 | . |
| 2001-11-23 | 310.26 |
| 2001-11-26 | 310.56 |
| 2001-11-27 | 313.90 |
| 2001-11-28 | 312.42 |
| 2001-11-29 | 307.23 |
| 2001-11-30 | 309.58 |
| 2001-12-03 | 306.80 |
| 2001-12-04 | 309.66 |
| 2001-12-05 | 312.50 |
| 2001-12-06 | 317.14 |
| 2001-12-07 | 320.42 |
| 2001-12-10 | 316.22 |
| 2001-12-11 | 314.08 |
| 2001-12-12 | 317.16 |
| 2001-12-13 | 310.88 |
| 2001-12-14 | 311.11 |
| 2001-12-17 | 312.59 |
| 2001-12-18 | 314.43 |
| 2001-12-19 | 307.73 |
| 2001-12-20 | 307.18 |
| 2001-12-21 | 304.46 |
| 2001-12-24 | 298.06 |
| 2001-12-25 | . |
| 2001-12-26 | 298.00 |
| 2001-12-27 | 306.44 |
| 2001-12-28 | 308.95 |
| 2001-12-31 | 312.32 |
| 2002-01-01 | . |
| 2002-01-02 | 314.17 |
| 2002-01-03 | 316.84 |
| 2002-01-04 | 321.50 |
| 2002-01-07 | 322.14 |
| 2002-01-08 | 318.34 |
| 2002-01-09 | 320.62 |
| 2002-01-10 | 320.06 |
| 2002-01-11 | 322.44 |
| 2002-01-14 | 316.28 |
| 2002-01-15 | 314.41 |
| 2002-01-16 | 309.39 |
| 2002-01-17 | 308.62 |
| 2002-01-18 | 308.10 |
| 2002-01-21 | . |
| 2002-01-22 | 305.43 |
| 2002-01-23 | 307.84 |
| 2002-01-24 | 309.87 |
| 2002-01-25 | 304.96 |
| 2002-01-28 | 303.05 |
| 2002-01-29 | 298.97 |
| 2002-01-30 | 296.17 |
| 2002-01-31 | 299.21 |
| 2002-02-01 | 298.22 |
| 2002-02-04 | 297.31 |
| 2002-02-05 | 295.98 |
| 2002-02-06 | 293.35 |
| 2002-02-07 | 294.04 |
| 2002-02-08 | 295.97 |
| 2002-02-11 | 299.33 |
| 2002-02-12 | 299.06 |
| 2002-02-13 | 297.47 |
| 2002-02-14 | 299.00 |
| 2002-02-15 | 299.74 |
| 2002-02-18 | . |
| 2002-02-19 | 291.85 |
| 2002-02-20 | 291.84 |
| 2002-02-21 | 293.30 |
| 2002-02-22 | 291.91 |
| 2002-02-25 | 291.85 |
| 2002-02-26 | 291.87 |
| 2002-02-27 | 292.14 |
| 2002-02-28 | 294.55 |
| 2002-03-01 | 296.40 |
| 2002-03-04 | 302.35 |
| 2002-03-05 | 301.06 |
| 2002-03-06 | 304.14 |
| 2002-03-07 | 312.52 |
| 2002-03-08 | 316.30 |
| 2002-03-11 | 314.95 |
| 2002-03-12 | 310.26 |
| 2002-03-13 | 310.99 |
| 2002-03-14 | 316.18 |
| 2002-03-15 | 315.60 |
| 2002-03-18 | 318.42 |
| 2002-03-19 | 318.64 |
| 2002-03-20 | 319.54 |
| 2002-03-21 | 319.75 |
| 2002-03-22 | 322.97 |
| 2002-03-25 | 320.93 |
| 2002-03-26 | 321.05 |
| 2002-03-27 | 321.76 |
| 2002-03-28 | 321.80 |
| 2002-03-29 | . |
| 2002-04-01 | 325.45 |
| 2002-04-02 | 327.65 |
| 2002-04-03 | 329.73 |
| 2002-04-04 | 328.27 |
| 2002-04-05 | 328.31 |
| 2002-04-08 | 324.67 |
| 2002-04-09 | 325.92 |
| 2002-04-10 | 325.59 |
| 2002-04-11 | 327.72 |
| 2002-04-12 | 323.95 |
| 2002-04-15 | 323.85 |
| 2002-04-16 | 325.68 |
| 2002-04-17 | 331.51 |
| 2002-04-18 | 333.75 |
| 2002-04-19 | 332.97 |
| 2002-04-22 | 331.60 |
| 2002-04-23 | 332.51 |
| 2002-04-24 | 334.62 |
| 2002-04-25 | 335.02 |
| 2002-04-26 | 334.77 |
| 2002-04-29 | 334.27 |
| 2002-04-30 | 332.89 |
| 2002-05-01 | 336.08 |
| 2002-05-02 | 333.93 |
| 2002-05-03 | 339.82 |
| 2002-05-06 | 338.92 |
| 2002-05-07 | 336.18 |
| 2002-05-08 | 336.83 |
| 2002-05-09 | 337.29 |
| 2002-05-10 | 338.95 |
| 2002-05-13 | 337.99 |
| 2002-05-14 | 335.38 |
| 2002-05-15 | 337.12 |
| 2002-05-16 | 339.90 |
| 2002-05-17 | 345.38 |
| 2002-05-20 | 346.93 |
| 2002-05-21 | 344.42 |
| 2002-05-22 | 345.01 |
| 2002-05-23 | 341.36 |
| 2002-05-24 | 340.37 |
| 2002-05-27 | . |
| 2002-05-28 | 342.00 |
| 2002-05-29 | 341.67 |
| 2002-05-30 | 342.53 |
| 2002-05-31 | 343.22 |
| 2002-06-03 | 341.74 |
| 2002-06-04 | 340.37 |
| 2002-06-05 | 339.28 |
| 2002-06-06 | 339.79 |
| 2002-06-07 | 337.85 |
| 2002-06-10 | 337.44 |
| 2002-06-11 | 337.09 |
| 2002-06-12 | 333.05 |
| 2002-06-13 | 330.76 |
| 2002-06-14 | 327.10 |
| 2002-06-17 | 326.27 |
| 2002-06-18 | 325.47 |
| 2002-06-19 | 328.61 |
| 2002-06-20 | 328.22 |
| 2002-06-21 | 328.15 |
| 2002-06-24 | 326.71 |
| 2002-06-25 | 329.07 |
| 2002-06-26 | 329.43 |
| 2002-06-27 | 329.94 |
| 2002-06-28 | 334.09 |
| 2002-07-01 | 332.71 |
| 2002-07-02 | 328.34 |
| 2002-07-03 | 322.72 |
| 2002-07-04 | . |
| 2002-07-05 | 324.69 |
| 2002-07-08 | 329.38 |
| 2002-07-09 | 330.16 |
| 2002-07-10 | 324.51 |
| 2002-07-11 | 319.49 |
| 2002-07-12 | 320.26 |
| 2002-07-15 | 318.02 |
| 2002-07-16 | 316.28 |
| 2002-07-17 | 315.96 |
| 2002-07-18 | 317.70 |
| 2002-07-19 | 313.35 |
| 2002-07-22 | 301.91 |
| 2002-07-23 | 293.67 |
| 2002-07-24 | 285.67 |
| 2002-07-25 | 294.64 |
| 2002-07-26 | 293.17 |
| 2002-07-29 | 293.02 |
| 2002-07-30 | 299.86 |
| 2002-07-31 | 298.37 |
| 2002-08-01 | 300.59 |
| 2002-08-02 | 297.52 |
| 2002-08-05 | 290.74 |
| 2002-08-06 | 283.17 |
| 2002-08-07 | 282.05 |
| 2002-08-08 | 281.24 |
| 2002-08-09 | 283.39 |
| 2002-08-12 | 280.74 |
| 2002-08-13 | 281.01 |
| 2002-08-14 | 283.35 |
| 2002-08-15 | 286.67 |
| 2002-08-16 | 290.00 |
| 2002-08-19 | 291.25 |
| 2002-08-20 | 289.83 |
| 2002-08-21 | 293.82 |
| 2002-08-22 | 295.54 |
| 2002-08-23 | 295.70 |
| 2002-08-26 | 296.48 |
| 2002-08-27 | 298.31 |
| 2002-08-28 | 291.79 |
| 2002-08-29 | 290.76 |
| 2002-08-30 | 288.79 |
| 2002-09-02 | . |
| 2002-09-03 | 287.96 |
| 2002-09-04 | 285.76 |
| 2002-09-05 | 282.75 |
| 2002-09-06 | 283.74 |
| 2002-09-09 | 282.59 |
| 2002-09-10 | 279.62 |
| 2002-09-11 | 279.75 |
| 2002-09-12 | 276.68 |
| 2002-09-13 | 270.14 |
| 2002-09-16 | 268.70 |
| 2002-09-17 | 264.85 |
| 2002-09-18 | 263.54 |
| 2002-09-19 | 260.08 |
| 2002-09-20 | 261.37 |
| 2002-09-23 | 256.47 |
| 2002-09-24 | 250.33 |
| 2002-09-25 | 253.28 |
| 2002-09-26 | 255.80 |
| 2002-09-27 | 257.15 |
| 2002-09-30 | 260.52 |
| 2002-10-01 | 255.01 |
| 2002-10-02 | 254.51 |
| 2002-10-03 | 250.58 |
| 2002-10-04 | 246.24 |
| 2002-10-07 | 241.82 |
| 2002-10-08 | 234.94 |
| 2002-10-09 | 236.40 |
| 2002-10-10 | 233.57 |
| 2002-10-11 | 240.06 |
| 2002-10-14 | 240.26 |
| 2002-10-15 | 248.01 |
| 2002-10-16 | 246.74 |
| 2002-10-17 | 248.93 |
| 2002-10-18 | 251.00 |
| 2002-10-21 | 251.21 |
| 2002-10-22 | 251.57 |
| 2002-10-23 | 252.87 |
| 2002-10-24 | 252.42 |
| 2002-10-25 | 253.21 |
| 2002-10-28 | 258.20 |
| 2002-10-29 | 253.29 |
| 2002-10-30 | 257.90 |
| 2002-10-31 | 262.56 |
| 2002-11-01 | 264.37 |
| 2002-11-04 | 269.56 |
| 2002-11-05 | 271.06 |
| 2002-11-06 | 272.27 |
| 2002-11-07 | 271.97 |
| 2002-11-08 | 273.26 |
| 2002-11-11 | 270.38 |
| 2002-11-12 | 271.06 |
| 2002-11-13 | 269.61 |
| 2002-11-14 | 270.87 |
| 2002-11-15 | 272.13 |
| 2002-11-18 | 273.29 |
| 2002-11-19 | 271.92 |
| 2002-11-20 | 269.35 |
| 2002-11-21 | 272.46 |
| 2002-11-22 | 273.30 |
| 2002-11-25 | 273.28 |
| 2002-11-26 | 270.85 |
| 2002-11-27 | 273.38 |
| 2002-11-28 | . |
| 2002-11-29 | 279.78 |
| 2002-12-02 | 281.59 |
| 2002-12-03 | 279.83 |
| 2002-12-04 | 278.00 |
| 2002-12-05 | 275.31 |
| 2002-12-06 | 276.24 |
| 2002-12-09 | 274.80 |
| 2002-12-10 | 275.48 |
| 2002-12-11 | 276.25 |
| 2002-12-12 | 277.34 |
| 2002-12-13 | 278.16 |
| 2002-12-16 | 275.56 |
| 2002-12-17 | 278.98 |
| 2002-12-18 | 276.70 |
| 2002-12-19 | 275.36 |
| 2002-12-20 | 276.33 |
| 2002-12-23 | 276.23 |
| 2002-12-24 | 278.14 |
| 2002-12-25 | . |
| 2002-12-26 | 278.56 |
| 2002-12-27 | 277.87 |
| 2002-12-30 | 280.05 |
| 2002-12-31 | 282.02 |
| 2003-01-01 | . |
| 2003-01-02 | 278.37 |
| 2003-01-03 | 284.75 |
| 2003-01-06 | 288.14 |
| 2003-01-07 | 288.14 |
| 2003-01-08 | 284.01 |
| 2003-01-09 | 285.25 |
| 2003-01-10 | 287.25 |
| 2003-01-13 | 290.04 |
| 2003-01-14 | 290.38 |
| 2003-01-15 | 287.59 |
| 2003-01-16 | 287.15 |
| 2003-01-17 | 287.67 |
| 2003-01-20 | . |
| 2003-01-21 | 284.36 |
| 2003-01-22 | 280.88 |
| 2003-01-23 | 279.01 |
| 2003-01-24 | 278.35 |
| 2003-01-27 | 272.56 |
| 2003-01-28 | 271.24 |
| 2003-01-29 | 269.86 |
| 2003-01-30 | 268.32 |
| 2003-01-31 | 270.15 |
| 2003-02-03 | 272.47 |
| 2003-02-04 | 273.76 |
| 2003-02-05 | 271.96 |
| 2003-02-06 | 269.88 |
| 2003-02-07 | 267.30 |
| 2003-02-10 | 264.83 |
| 2003-02-11 | 264.36 |
| 2003-02-12 | 263.50 |
| 2003-02-13 | 264.64 |
| 2003-02-14 | 264.16 |
| 2003-02-17 | . |
| 2003-02-18 | 264.02 |
| 2003-02-19 | 265.70 |
| 2003-02-20 | 268.06 |
| 2003-02-21 | 266.62 |
| 2003-02-24 | 263.39 |
| 2003-02-25 | 261.13 |
| 2003-02-26 | 259.92 |
| 2003-02-27 | 257.93 |
| 2003-02-28 | 263.34 |
| 2003-03-03 | 267.31 |
| 2003-03-04 | 264.88 |
| 2003-03-05 | 263.97 |
| 2003-03-06 | 262.19 |
| 2003-03-07 | 261.02 |
| 2003-03-10 | 255.72 |
| 2003-03-11 | 254.59 |
| 2003-03-12 | 251.53 |
| 2003-03-13 | 251.02 |
| 2003-03-14 | 253.43 |
| 2003-03-17 | 254.32 |
| 2003-03-18 | 255.83 |
| 2003-03-19 | 259.79 |
| 2003-03-20 | 262.29 |
| 2003-03-21 | 264.99 |
| 2003-03-24 | 262.17 |
| 2003-03-25 | 263.48 |
| 2003-03-26 | 264.24 |
| 2003-03-27 | 263.37 |
| 2003-03-28 | 265.63 |
| 2003-03-31 | 269.37 |
| 2003-04-01 | 269.61 |
| 2003-04-02 | 270.43 |
| 2003-04-03 | 272.26 |
| 2003-04-04 | 273.51 |
| 2003-04-07 | 278.98 |
| 2003-04-08 | 278.70 |
| 2003-04-09 | 281.06 |
| 2003-04-10 | 279.37 |
| 2003-04-11 | 281.17 |
| 2003-04-14 | 282.21 |
| 2003-04-15 | 284.81 |
| 2003-04-16 | 288.25 |
| 2003-04-17 | 290.11 |
| 2003-04-18 | . |
| 2003-04-21 | 287.35 |
| 2003-04-22 | 292.76 |
| 2003-04-23 | 296.14 |
| 2003-04-24 | 296.15 |
| 2003-04-25 | 294.88 |
| 2003-04-28 | 296.74 |
| 2003-04-29 | 298.55 |
| 2003-04-30 | 302.87 |
| 2003-05-01 | 306.35 |
| 2003-05-02 | 306.04 |
| 2003-05-05 | 312.15 |
| 2003-05-06 | 315.67 |
| 2003-05-07 | 315.77 |
| 2003-05-08 | 313.42 |
| 2003-05-09 | 312.42 |
| 2003-05-12 | 313.34 |
| 2003-05-13 | 314.45 |
| 2003-05-14 | 315.21 |
| 2003-05-15 | 316.40 |
| 2003-05-16 | 319.40 |
| 2003-05-19 | 317.50 |
| 2003-05-20 | 315.31 |
| 2003-05-21 | 313.42 |
| 2003-05-22 | 317.01 |
| 2003-05-23 | 321.14 |
| 2003-05-26 | . |
| 2003-05-27 | 323.52 |
| 2003-05-28 | 323.95 |
| 2003-05-29 | 325.85 |
| 2003-05-30 | 325.38 |
| 2003-06-02 | 331.93 |
| 2003-06-03 | 326.93 |
| 2003-06-04 | 329.38 |
| 2003-06-05 | 332.83 |
| 2003-06-06 | 331.83 |
| 2003-06-09 | 335.10 |
| 2003-06-10 | 332.17 |
| 2003-06-11 | 339.36 |
| 2003-06-12 | 335.75 |
| 2003-06-13 | 334.15 |
| 2003-06-16 | 336.58 |
| 2003-06-17 | 338.25 |
| 2003-06-18 | 333.73 |
| 2003-06-19 | 330.69 |
| 2003-06-20 | 330.49 |
| 2003-06-23 | 327.35 |
| 2003-06-24 | 323.46 |
| 2003-06-25 | 326.01 |
| 2003-06-26 | 321.77 |
| 2003-06-27 | 321.59 |
| 2003-06-30 | 320.26 |
| 2003-07-01 | 319.97 |
| 2003-07-02 | 323.01 |
| 2003-07-03 | 324.01 |
| 2003-07-04 | . |
| 2003-07-07 | 324.13 |
| 2003-07-08 | 324.73 |
| 2003-07-09 | 321.66 |
| 2003-07-10 | 321.27 |
| 2003-07-11 | 321.26 |
| 2003-07-14 | 325.59 |
| 2003-07-15 | 325.14 |
| 2003-07-16 | 327.77 |
| 2003-07-17 | 327.04 |
| 2003-07-18 | 326.84 |
| 2003-07-21 | 327.96 |
| 2003-07-22 | 327.52 |
| 2003-07-23 | 329.66 |
| 2003-07-24 | 334.75 |
| 2003-07-25 | 336.45 |
| 2003-07-28 | 337.10 |
| 2003-07-29 | 337.16 |
| 2003-07-30 | 334.06 |
| 2003-07-31 | 333.37 |
| 2003-08-01 | 337.15 |
| 2003-08-04 | 339.34 |
| 2003-08-05 | 344.11 |
| 2003-08-06 | 340.98 |
| 2003-08-07 | 339.67 |
| 2003-08-08 | 338.66 |
| 2003-08-11 | 337.27 |
| 2003-08-12 | 337.58 |
| 2003-08-13 | 340.07 |
| 2003-08-14 | 340.58 |
| 2003-08-15 | 342.48 |
| 2003-08-18 | 339.93 |
| 2003-08-19 | 342.32 |
| 2003-08-20 | 344.32 |
| 2003-08-21 | 344.38 |
| 2003-08-22 | 343.72 |
| 2003-08-25 | 342.72 |
| 2003-08-26 | 342.18 |
| 2003-08-27 | 344.46 |
| 2003-08-28 | 346.56 |
| 2003-08-29 | 351.59 |
| 2003-09-01 | . |
| 2003-09-02 | 353.45 |
| 2003-09-03 | 359.50 |
| 2003-09-04 | 359.99 |
| 2003-09-05 | 363.71 |
| 2003-09-08 | 367.16 |
| 2003-09-09 | 366.74 |
| 2003-09-10 | 368.38 |
| 2003-09-11 | 367.56 |
| 2003-09-12 | 369.08 |
| 2003-09-15 | 371.67 |
| 2003-09-16 | 371.07 |
| 2003-09-17 | 375.20 |
| 2003-09-18 | 375.45 |
| 2003-09-19 | 378.62 |
| 2003-09-22 | 378.36 |
| 2003-09-23 | 374.81 |
| 2003-09-24 | 373.36 |
| 2003-09-25 | 371.08 |
| 2003-09-26 | 369.64 |
| 2003-09-29 | 373.09 |
| 2003-09-30 | 377.08 |
| 2003-10-01 | 378.31 |
| 2003-10-02 | 382.09 |
| 2003-10-03 | 383.62 |
| 2003-10-06 | 384.63 |
| 2003-10-07 | 389.08 |
| 2003-10-08 | 392.14 |
| 2003-10-09 | 393.87 |
| 2003-10-10 | 398.38 |
| 2003-10-13 | 396.11 |
| 2003-10-14 | 397.27 |
| 2003-10-15 | 397.49 |
| 2003-10-16 | 400.87 |
| 2003-10-17 | 399.36 |
| 2003-10-20 | 399.44 |
| 2003-10-21 | 398.88 |
| 2003-10-22 | 402.34 |
| 2003-10-23 | 402.67 |
| 2003-10-24 | 404.43 |
| 2003-10-27 | 403.91 |
| 2003-10-28 | 402.49 |
| 2003-10-29 | 404.57 |
| 2003-10-30 | 406.39 |
| 2003-10-31 | 405.96 |
| 2003-11-03 | 403.34 |
| 2003-11-04 | 404.37 |
| 2003-11-05 | 401.08 |
| 2003-11-06 | 401.49 |
| 2003-11-07 | 409.98 |
| 2003-11-10 | 407.49 |
| 2003-11-11 | 407.39 |
| 2003-11-12 | 411.93 |
| 2003-11-13 | 414.71 |
| 2003-11-14 | 418.70 |
| 2003-11-17 | 414.34 |
| 2003-11-18 | 419.47 |
| 2003-11-19 | 416.30 |
| 2003-11-20 | 416.80 |
| 2003-11-21 | 419.30 |
| 2003-11-24 | 415.55 |
| 2003-11-25 | 420.69 |
| 2003-11-26 | 427.55 |
| 2003-11-27 | . |
| 2003-11-28 | 433.58 |
| 2003-12-01 | 433.97 |
| 2003-12-02 | 437.19 |
| 2003-12-03 | 437.12 |
| 2003-12-04 | 437.63 |
| 2003-12-05 | 440.59 |
| 2003-12-08 | 442.68 |
| 2003-12-09 | 441.49 |
| 2003-12-10 | 438.74 |
| 2003-12-11 | 436.40 |
| 2003-12-12 | 441.50 |
| 2003-12-15 | 442.71 |
| 2003-12-16 | 442.75 |
| 2003-12-17 | 443.64 |
| 2003-12-18 | 446.17 |
| 2003-12-19 | 444.26 |
| 2003-12-22 | 446.78 |
| 2003-12-23 | 445.96 |
| 2003-12-24 | 448.82 |
| 2003-12-25 | . |
| 2003-12-26 | 447.98 |
| 2003-12-29 | 449.35 |
| 2003-12-30 | 454.09 |
| 2003-12-31 | 456.98 |
| 2004-01-01 | . |
| 2004-01-02 | 456.06 |
| 2004-01-05 | 465.66 |
| 2004-01-06 | 468.51 |
| 2004-01-07 | 465.17 |
| 2004-01-08 | 471.54 |
| 2004-01-09 | 476.42 |
| 2004-01-12 | 473.58 |
| 2004-01-13 | 477.05 |
| 2004-01-14 | 475.49 |
| 2004-01-15 | 473.73 |
| 2004-01-16 | 469.28 |
| 2004-01-19 | . |
| 2004-01-20 | 478.08 |
| 2004-01-21 | 479.77 |
| 2004-01-22 | 483.05 |
| 2004-01-23 | 484.55 |
| 2004-01-26 | 481.03 |
| 2004-01-27 | 482.41 |
| 2004-01-28 | 485.09 |
| 2004-01-29 | 476.87 |
| 2004-01-30 | 481.29 |
| 2004-02-02 | 483.28 |
| 2004-02-03 | 486.87 |
| 2004-02-04 | 484.34 |
| 2004-02-05 | 488.52 |
| 2004-02-06 | 496.98 |
| 2004-02-09 | 497.95 |
| 2004-02-10 | 499.49 |
| 2004-02-11 | 499.68 |
| 2004-02-12 | 504.53 |
| 2004-02-13 | 502.26 |
| 2004-02-16 | . |
| 2004-02-17 | 508.24 |
| 2004-02-18 | 509.22 |
| 2004-02-19 | 504.12 |
| 2004-02-20 | 500.65 |
| 2004-02-23 | 501.54 |
| 2004-02-24 | 501.84 |
| 2004-02-25 | 494.56 |
| 2004-02-26 | 490.68 |
| 2004-02-27 | 491.85 |
| 2004-03-01 | 496.29 |
| 2004-03-02 | 489.65 |
| 2004-03-03 | 486.11 |
| 2004-03-04 | 490.48 |
| 2004-03-05 | 500.08 |
| 2004-03-08 | 496.65 |
| 2004-03-09 | 495.41 |
| 2004-03-10 | 485.89 |
| 2004-03-11 | 477.53 |
| 2004-03-12 | 475.87 |
| 2004-03-15 | 471.17 |
| 2004-03-16 | 475.42 |
| 2004-03-17 | 473.92 |
| 2004-03-18 | 480.15 |
| 2004-03-19 | 478.51 |
| 2004-03-22 | 473.00 |
| 2004-03-23 | 472.10 |
| 2004-03-24 | 468.21 |
| 2004-03-25 | 474.53 |
| 2004-03-26 | 473.92 |
| 2004-03-29 | 474.08 |
| 2004-03-30 | 474.19 |
| 2004-03-31 | 482.19 |
| 2004-04-01 | 486.94 |
| 2004-04-02 | 479.81 |
| 2004-04-05 | 477.36 |
| 2004-04-06 | 479.64 |
| 2004-04-07 | 486.91 |
| 2004-04-08 | 487.52 |
| 2004-04-09 | . |
| 2004-04-12 | 486.87 |
| 2004-04-13 | 480.19 |
| 2004-04-14 | 479.73 |
| 2004-04-15 | 478.38 |
| 2004-04-16 | 482.49 |
| 2004-04-19 | 482.90 |
| 2004-04-20 | 480.47 |
| 2004-04-21 | 475.63 |
| 2004-04-22 | 476.84 |
| 2004-04-23 | 477.37 |
| 2004-04-26 | 481.39 |
| 2004-04-27 | 484.72 |
| 2004-04-28 | 479.39 |
| 2004-04-29 | 478.43 |
| 2004-04-30 | 475.80 |
| 2004-05-03 | 476.08 |
| 2004-05-04 | 480.84 |
| 2004-05-05 | 482.49 |
| 2004-05-06 | 476.61 |
| 2004-05-07 | 471.45 |
| 2004-05-10 | 460.27 |
| 2004-05-11 | 460.50 |
| 2004-05-12 | 465.03 |
| 2004-05-13 | 463.51 |
| 2004-05-14 | 464.11 |
| 2004-05-17 | 464.74 |
| 2004-05-18 | 464.04 |
| 2004-05-19 | 471.45 |
| 2004-05-20 | 466.96 |
| 2004-05-21 | 470.85 |
| 2004-05-24 | 472.66 |
| 2004-05-25 | 479.74 |
| 2004-05-26 | 481.04 |
| 2004-05-27 | 491.26 |
| 2004-05-28 | 490.89 |
| 2004-05-31 | . |
| 2004-06-01 | 488.75 |
| 2004-06-02 | 495.26 |
| 2004-06-03 | 496.83 |
| 2004-06-04 | 499.20 |
| 2004-06-07 | 504.26 |
| 2004-06-08 | 504.62 |
| 2004-06-09 | 499.92 |
| 2004-06-10 | 501.97 |
| 2004-06-11 | . |
| 2004-06-14 | 497.64 |
| 2004-06-15 | 497.79 |
| 2004-06-16 | 495.32 |
| 2004-06-17 | 499.27 |
| 2004-06-18 | 502.77 |
| 2004-06-21 | 500.86 |
| 2004-06-22 | 497.72 |
| 2004-06-23 | 497.65 |
| 2004-06-24 | 502.42 |
| 2004-06-25 | 498.93 |
| 2004-06-28 | 502.86 |
| 2004-06-29 | 496.68 |
| 2004-06-30 | 498.87 |
| 2004-07-01 | 497.95 |
| 2004-07-02 | 505.09 |
| 2004-07-05 | . |
| 2004-07-06 | 497.46 |
| 2004-07-07 | 499.78 |
| 2004-07-08 | 501.22 |
| 2004-07-09 | 500.03 |
| 2004-07-12 | 499.66 |
| 2004-07-13 | 495.38 |
| 2004-07-14 | 494.55 |
| 2004-07-15 | 489.42 |
| 2004-07-16 | 495.25 |
| 2004-07-19 | 491.05 |
| 2004-07-20 | 486.55 |
| 2004-07-21 | 482.21 |
| 2004-07-22 | 481.03 |
| 2004-07-23 | 475.88 |
| 2004-07-26 | 474.60 |
| 2004-07-27 | 469.90 |
| 2004-07-28 | 470.41 |
| 2004-07-29 | 474.92 |
| 2004-07-30 | 473.81 |
| 2004-08-02 | 473.58 |
| 2004-08-03 | 476.44 |
| 2004-08-04 | 473.74 |
| 2004-08-05 | 473.85 |
| 2004-08-06 | 476.48 |
| 2004-08-09 | 470.33 |
| 2004-08-10 | 473.57 |
| 2004-08-11 | 466.94 |
| 2004-08-12 | 467.36 |
| 2004-08-13 | 472.70 |
| 2004-08-16 | 472.23 |
| 2004-08-17 | 474.42 |
| 2004-08-18 | 473.86 |
| 2004-08-19 | 479.78 |
| 2004-08-20 | 477.39 |
| 2004-08-23 | 475.33 |
| 2004-08-24 | 473.10 |
| 2004-08-25 | 473.12 |
| 2004-08-26 | 473.20 |
| 2004-08-27 | 471.40 |
| 2004-08-30 | 472.55 |
| 2004-08-31 | 474.67 |
| 2004-09-01 | 477.57 |
| 2004-09-02 | 479.01 |
| 2004-09-03 | 475.34 |
| 2004-09-06 | . |
| 2004-09-07 | 476.52 |
| 2004-09-08 | 476.22 |
| 2004-09-09 | 477.29 |
| 2004-09-10 | 485.57 |
| 2004-09-13 | 485.65 |
| 2004-09-14 | 486.57 |
| 2004-09-15 | 481.97 |
| 2004-09-16 | 482.82 |
| 2004-09-17 | 485.88 |
| 2004-09-20 | 485.00 |
| 2004-09-21 | 490.56 |
| 2004-09-22 | 486.10 |
| 2004-09-23 | 483.51 |
| 2004-09-24 | 483.16 |
| 2004-09-27 | 482.75 |
| 2004-09-28 | 483.99 |
| 2004-09-29 | 487.70 |
| 2004-09-30 | 493.51 |
| 2004-10-01 | 494.34 |
| 2004-10-04 | 494.48 |
| 2004-10-05 | 495.29 |
| 2004-10-06 | 495.40 |
| 2004-10-07 | 495.59 |
| 2004-10-08 | 499.08 |
| 2004-10-11 | 495.95 |
| 2004-10-12 | 491.64 |
| 2004-10-13 | 489.66 |
| 2004-10-14 | 493.40 |
| 2004-10-15 | 496.77 |
| 2004-10-18 | 497.00 |
| 2004-10-19 | 498.92 |
| 2004-10-20 | 500.88 |
| 2004-10-21 | 503.18 |
| 2004-10-22 | 504.77 |
| 2004-10-25 | 508.20 |
| 2004-10-26 | 508.78 |
| 2004-10-27 | 509.28 |
| 2004-10-28 | 510.24 |
| 2004-10-29 | 508.54 |
| 2004-11-01 | 508.29 |
| 2004-11-02 | 507.83 |
| 2004-11-03 | 515.47 |
| 2004-11-04 | 521.28 |
| 2004-11-05 | 525.19 |
| 2004-11-08 | 525.75 |
| 2004-11-09 | 525.02 |
| 2004-11-10 | 529.37 |
| 2004-11-11 | 533.52 |
| 2004-11-12 | 536.66 |
| 2004-11-15 | 536.33 |
| 2004-11-16 | 535.73 |
| 2004-11-17 | 541.60 |
| 2004-11-18 | 541.51 |
| 2004-11-19 | 544.69 |
| 2004-11-22 | 540.41 |
| 2004-11-23 | 543.91 |
| 2004-11-24 | 548.24 |
| 2004-11-25 | . |
| 2004-11-26 | 554.64 |
| 2004-11-29 | 553.91 |
| 2004-11-30 | 553.67 |
| 2004-12-01 | 551.76 |
| 2004-12-02 | 549.73 |
| 2004-12-03 | 555.22 |
| 2004-12-06 | 554.32 |
| 2004-12-07 | 556.04 |
| 2004-12-08 | 548.37 |
| 2004-12-09 | 547.52 |
| 2004-12-10 | 546.60 |
| 2004-12-13 | 550.53 |
| 2004-12-14 | 550.43 |
| 2004-12-15 | 558.48 |
| 2004-12-16 | 552.01 |
| 2004-12-17 | 551.01 |
| 2004-12-20 | 561.02 |
| 2004-12-21 | 557.62 |
| 2004-12-22 | 560.62 |
| 2004-12-23 | 566.36 |
| 2004-12-24 | . |
| 2004-12-27 | 570.93 |
| 2004-12-28 | 569.93 |
| 2004-12-29 | 572.70 |
| 2004-12-30 | 576.19 |
| 2004-12-31 | 574.32 |
| 2005-01-03 | 571.64 |
| 2005-01-04 | 564.70 |
| 2005-01-05 | 562.36 |
| 2005-01-06 | 560.04 |
| 2005-01-07 | 557.31 |
| 2005-01-10 | 561.80 |
| 2005-01-11 | 562.92 |
| 2005-01-12 | 568.08 |
| 2005-01-13 | 565.08 |
| 2005-01-14 | 563.28 |
| 2005-01-17 | . |
| 2005-01-18 | 568.34 |
| 2005-01-19 | 573.37 |
| 2005-01-20 | 568.27 |
| 2005-01-21 | 569.66 |
| 2005-01-24 | 571.44 |
| 2005-01-25 | 566.64 |
| 2005-01-26 | 574.06 |
| 2005-01-27 | 573.72 |
#2005-01-28| 571.59
#2005-01-31| 575.38
#2005-02-01| 577.00
#2005-02-02| 578.04
#2005-02-03| 575.19
#2005-02-04| 577.75
#2005-02-07| 575.77
#2005-02-08| 574.91
#2005-02-09| 576.35
#2005-02-10| 581.25
#2005-02-11| 583.88
#2005-02-14| 587.91
#2005-02-15| 589.02
#2005-02-16| 589.25
#2005-02-17| 593.24
#2005-02-18| 595.61
#2005-02-21| .
#2005-02-22| 602.08
#2005-02-23| 597.74
#2005-02-24| 596.60
#2005-02-25| 601.08
#2005-02-28| 605.45
#2005-03-01| 603.23
#2005-03-02| 600.04
#2005-03-03| 601.26
#2005-03-04| 605.94
#2005-03-07| 602.71
#2005-03-08| 610.66
#2005-03-09| 612.20
#2005-03-10| 614.35
#2005-03-11| 617.70
#2005-03-14| 613.31
#2005-03-15| 612.12
#2005-03-16| 615.54
#2005-03-17| 611.23
#2005-03-18| 604.30
#2005-03-21| 597.58
#2005-03-22| 598.00
#2005-03-23| 585.08
#2005-03-24| 586.97
#2005-03-25| .
#2005-03-28| 583.54
#2005-03-29| 582.12
#2005-03-30| 588.28
#2005-03-31| 592.54
#2005-04-01| 590.90
#2005-04-04| 581.93
#2005-04-05| 583.75
#2005-04-06| 587.20
#2005-04-07| 591.90
#2005-04-08| 591.34
#2005-04-11| 596.16
#2005-04-12| 591.04
#2005-04-13| 594.74
#2005-04-14| 588.46
#2005-04-15| 590.09
#2005-04-18| 585.87
#2005-04-19| 587.87
#2005-04-20| 591.49
#2005-04-21| 591.20
#2005-04-22| 590.99
#2005-04-25| 585.66
#2005-04-26| 583.67
#2005-04-27| 577.10
#2005-04-28| 574.45
#2005-04-29| 575.18
#2005-05-02| 573.84
#2005-05-03| 574.36
#2005-05-04| 577.61
#2005-05-05| 574.57
#2005-05-06| 574.05
#2005-05-09| 573.37
#2005-05-10| 574.28
#2005-05-11| 571.65
#2005-05-12| 569.92
#2005-05-13| 567.78
#2005-05-16| 566.78
#2005-05-17| 566.41
#2005-05-18| 567.39
#2005-05-19| 568.74
#2005-05-20| 563.84
#2005-05-23| 565.64
#2005-05-24| 566.81
#2005-05-25| 566.49
#2005-05-26| 566.45
#2005-05-27| 566.80
#2005-05-30| .
#2005-05-31| 562.35
#2005-06-01| 561.94
#2005-06-02| 562.47
#2005-06-03| 562.66
#2005-06-06| 562.79
#2005-06-07| 564.98
#2005-06-08| 569.02
#2005-06-09| 562.49
#2005-06-10| 559.84
#2005-06-13| 558.28
#2005-06-14| 559.61
#2005-06-15| 561.78
#2005-06-16| 562.75
#2005-06-17| 567.10
#2005-06-20| 562.89
#2005-06-21| 565.49
#2005-06-22| 565.06
#2005-06-23| 564.36
#2005-06-24| 563.88
#2005-06-27| 563.96
#2005-06-28| 561.40
#2005-06-29| 561.95
#2005-06-30| 564.04
#2005-07-01| 559.17
#2005-07-04| .
#2005-07-05| 558.17
#2005-07-06| 561.03
#2005-07-07| 560.06
#2005-07-08| 563.90
#2005-07-11| 573.91
#2005-07-12| 579.87
#2005-07-13| 580.25
#2005-07-14| 584.74
#2005-07-15| 582.65
#2005-07-18| 583.97
#2005-07-19| 580.27
#2005-07-20| 580.72
#2005-07-21| 586.89
#2005-07-22| 588.41
#2005-07-25| 584.40
#2005-07-26| 585.11
#2005-07-27| 587.51
#2005-07-28| 590.81
#2005-07-29| 595.09
#2005-08-01| 599.79
#2005-08-02| 603.07
#2005-08-03| 607.81
#2005-08-04| 610.90
#2005-08-05| 607.40
#2005-08-08| 610.55
#2005-08-09| 611.06
#2005-08-10| 614.60
#2005-08-11| 616.53
#2005-08-12| 617.03
#2005-08-15| 615.28
#2005-08-16| 615.34
#2005-08-17| 613.51
#2005-08-18| 605.94
#2005-08-19| 608.25
#2005-08-22| 612.32
#2005-08-23| 608.11
#2005-08-24| 609.33
#2005-08-25| 609.17
#2005-08-26| 613.30
#2005-08-29| 609.28
#2005-08-30| 607.48
#2005-08-31| 616.33
#2005-09-01| 631.03
#2005-09-02| 635.67
#2005-09-05| .
#2005-09-06| 634.60
#2005-09-07| 637.54
#2005-09-08| 636.87
#2005-09-09| 638.60
#2005-09-12| 639.46
#2005-09-13| 635.24
#2005-09-14| 639.14
#2005-09-15| 634.85
#2005-09-16| 633.17
#2005-09-19| 628.36
#2005-09-20| 630.89
#2005-09-21| 632.10
#2005-09-22| 624.17
#2005-09-23| 620.58
#2005-09-26| 620.38
#2005-09-27| 617.57
#2005-09-28| 620.28
#2005-09-29| 620.11
#2005-09-30| 629.86
#2005-10-03| 625.51
#2005-10-04| 628.46
#2005-10-05| 628.53
#2005-10-06| 632.33
#2005-10-07| 625.23
#2005-10-10| 622.64
#2005-10-11| 621.48
#2005-10-12| 620.46
#2005-10-13| 607.43
#2005-10-14| 614.45
#2005-10-17| 610.61
#2005-10-18| 603.97
#2005-10-19| 597.29
#2005-10-20| 599.39
#2005-10-21| 598.28
#2005-10-24| 600.80
#2005-10-25| 606.86
#2005-10-26| 604.49
#2005-10-27| 603.12
#2005-10-28| 599.77
#2005-10-31| 599.16
#2005-11-01| 599.80
#2005-11-02| 608.14
#2005-11-03| 608.71
#2005-11-04| 599.33
#2005-11-07| 599.87
#2005-11-08| 599.42
#2005-11-09| 597.69
#2005-11-10| 599.21
#2005-11-11| 599.64
#2005-11-14| 597.35
#2005-11-15| 595.54
#2005-11-16| 591.34
#2005-11-17| 595.05
#2005-11-18| 594.68
#2005-11-21| 597.29
#2005-11-22| 598.47
#2005-11-23| 602.66
#2005-11-24| .
#2005-11-25| 603.83
#2005-11-28| 601.65
#2005-11-29| 599.25
#2005-11-30| 599.81
#2005-12-01| 598.08
#2005-12-02| 602.94
#2005-12-05| 607.31
#2005-12-06| 608.05
#2005-12-07| 606.77
#2005-12-08| 612.21
#2005-12-09| 611.73
#2005-12-12| 617.92
#2005-12-13| 617.09
#2005-12-14| 622.45
#2005-12-15| 616.57
#2005-12-16| 618.39
#2005-12-19| 615.50
#2005-12-20| 611.16
#2005-12-21| 610.81
#2005-12-22| 612.58
#2005-12-23| 610.97
#2005-12-26| .
#2005-12-27| 613.48
#2005-12-28| 618.65
#2005-12-29| 619.35
#2005-12-30| 620.05
#2006-01-02| .
#2006-01-03| 636.32
#2006-01-04| 646.82
#2006-01-05| 651.37
#2006-01-06| 659.17
#2006-01-09| 656.65
#2006-01-10| 653.00
#2006-01-11| 660.68
#2006-01-12| 661.23
#2006-01-13| 662.55
#2006-01-16| .
#2006-01-17| 661.97
#2006-01-18| 663.45
#2006-01-19| 665.42
#2006-01-20| 663.49
#2006-01-23| 672.95
#2006-01-24| 673.64
#2006-01-25| 674.87
#2006-01-26| 675.39
#2006-01-27| 678.86
#2006-01-30| 675.46
#2006-01-31| 680.85
#2006-02-01| 681.90
#2006-02-02| 684.34
#2006-02-03| 680.01
#2006-02-06| 680.80
#2006-02-07| 679.40
#2006-02-08| 680.44
#2006-02-09| 681.04
#2006-02-10| 680.11
#2006-02-13| 679.09
#2006-02-14| 679.76
#2006-02-15| 680.54
#2006-02-16| 682.88
#2006-02-17| 684.40
#2006-02-20| .
#2006-02-21| 692.03
#2006-02-22| 690.30
#2006-02-23| 695.70
#2006-02-24| 694.92
#2006-02-27| 694.62
#2006-02-28| 697.22
#2006-03-01| 700.24
#2006-03-02| 703.70
#2006-03-03| 706.60
#2006-03-06| 709.19
#2006-03-07| 695.84
#2006-03-08| 693.64
#2006-03-09| 696.22
#2006-03-10| 694.30
#2006-03-13| 704.03
#2006-03-14| 709.16
#2006-03-15| 714.14
#2006-03-16| 717.08
#2006-03-17| 721.26
#2006-03-20| 728.24
#2006-03-21| 724.58
#2006-03-22| 725.85
#2006-03-23| 719.42
#2006-03-24| 724.33
#2006-03-27| 726.62
#2006-03-28| 731.25
#2006-03-29| 724.48
#2006-03-30| 735.19
#2006-03-31| 732.48
#2006-04-03| 736.54
#2006-04-04| 749.40
#2006-04-05| 755.50
#2006-04-06| 755.05
#2006-04-07| 750.08
#2006-04-10| 746.27
#2006-04-11| 742.43
#2006-04-12| 740.84
#2006-04-13| 742.47
#2006-04-14| .
#2006-04-17| 755.72
#2006-04-18| 756.82
#2006-04-19| 760.38
#2006-04-20| 757.88
#2006-04-21| 762.63
#2006-04-24| 766.88
#2006-04-25| 765.68
#2006-04-26| 769.38
#2006-04-27| 775.54
#2006-04-28| 784.73
#2006-05-01| 789.31
#2006-05-02| 794.02
#2006-05-03| 794.84
#2006-05-04| 801.49
#2006-05-05| 811.57
#2006-05-08| 814.64
#2006-05-09| 819.08
#2006-05-10| 819.20
#2006-05-11| 824.62
#2006-05-12| 820.41
#2006-05-15| 802.03
#2006-05-16| 798.05
#2006-05-17| 779.52
#2006-05-18| 764.53
#2006-05-19| 760.99
#2006-05-22| 746.56
#2006-05-23| 753.63
#2006-05-24| 742.29
#2006-05-25| 742.33
#2006-05-26| 753.57
#2006-05-29| .
#2006-05-30| 758.11
#2006-05-31| 759.86
#2006-06-01| 756.31
#2006-06-02| 771.62
#2006-06-05| 773.02
#2006-06-06| 750.11
#2006-06-07| 743.14
#2006-06-08| 718.70
#2006-06-09| 731.68
#2006-06-12| 718.62
#2006-06-13| 705.20
#2006-06-14| 706.10
#2006-06-15| 721.07
#2006-06-16| 720.80
#2006-06-19| 716.95
#2006-06-20| 716.94
#2006-06-21| 720.62
#2006-06-22| 720.86
#2006-06-23| 718.28
#2006-06-26| 718.33
#2006-06-27| 718.04
#2006-06-28| 710.63
#2006-06-29| 718.32
#2006-06-30| 741.77
#2006-07-03| 749.50
#2006-07-04| .
#2006-07-05| 740.43
#2006-07-06| 746.06
#2006-07-07| 751.28
#2006-07-10| 746.13
#2006-07-11| 747.11
#2006-07-12| 745.08
#2006-07-13| 740.61
#2006-07-14| 731.67
#2006-07-17| 718.11
#2006-07-18| 710.23
#2006-07-19| 721.09
#2006-07-20| 730.04
#2006-07-21| 730.47
#2006-07-24| 728.22
#2006-07-25| 726.97
#2006-07-26| 732.27
#2006-07-27| 744.20
#2006-07-28| 748.03
#2006-07-31| 751.42
#2006-08-01| 748.77
#2006-08-02| 756.60
#2006-08-03| 752.52
#2006-08-04| 761.31
#2006-08-07| 755.66
#2006-08-08| 755.78
#2006-08-09| 759.36
#2006-08-10| 748.61
#2006-08-11| 749.81
#2006-08-14| 749.93
#2006-08-15| 756.70
#2006-08-16| 763.96
#2006-08-17| 765.20
#2006-08-18| 762.15
#2006-08-21| 768.19
#2006-08-22| 763.64
#2006-08-23| 764.46
#2006-08-24| 763.27
#2006-08-25| 762.34
#2006-08-28| 766.40
#2006-08-29| 771.12
#2006-08-30| 780.80
#2006-08-31| 780.47
#2006-09-01| 782.69
#2006-09-04| .
#2006-09-05| 781.49
#2006-09-06| 778.99
#2006-09-07| 769.41
#2006-09-08| 768.35
#2006-09-11| 769.01
#2006-09-12| 772.77
#2006-09-13| 772.41
#2006-09-14| 778.22
#2006-09-15| 773.08
#2006-09-18| 776.82
#2006-09-19| 779.21
#2006-09-20| 781.44
#2006-09-21| 784.02
#2006-09-22| 790.79
#2006-09-25| 789.06
#2006-09-26| 790.52
#2006-09-27| 794.11
#2006-09-28| 794.07
#2006-09-29| 795.92
#2006-10-02| 799.71
#2006-10-03| 796.80
#2006-10-04| 796.72
#2006-10-05| 799.90
#2006-10-06| 795.54
#2006-10-09| 799.01
#2006-10-10| 799.97
#2006-10-11| 799.24
#2006-10-12| 801.37
#2006-10-13| 800.50
#2006-10-16| 803.12
#2006-10-17| 800.74
#2006-10-18| 800.54
#2006-10-19| 809.90
#2006-10-20| 813.12
#2006-10-23| 807.34
#2006-10-24| 806.54
#2006-10-25| 815.42
#2006-10-26| 821.71
#2006-10-27| 829.60
#2006-10-30| 827.74
#2006-10-31| 831.71
#2006-11-01| 835.12
#2006-11-02| 834.50
#2006-11-03| 831.42
#2006-11-06| 833.39
#2006-11-07| 841.72
#2006-11-08| 837.78
#2006-11-09| 842.53
#2006-11-10| 847.17
#2006-11-13| 842.49
#2006-11-14| 845.17
#2006-11-15| 848.18
#2006-11-16| 847.78
#2006-11-17| 849.41
#2006-11-20| 848.03
#2006-11-21| 848.49
#2006-11-22| 861.00
#2006-11-23| .
#2006-11-24| 865.40
#2006-11-27| 857.21
#2006-11-28| 851.03
#2006-11-29| 860.19
#2006-11-30| 869.53
#2006-12-01| 876.12
#2006-12-04| 873.27
#2006-12-05| 875.48
#2006-12-06| 883.01
#2006-12-07| 887.79
#2006-12-08| 892.39
#2006-12-11| 889.48
#2006-12-12| 894.15
#2006-12-13| 895.71
#2006-12-14| 889.08
#2006-12-15| 885.90
#2006-12-18| 886.18
#2006-12-19| 889.92
#2006-12-20| 894.38
#2006-12-21| 898.40
#2006-12-22| 896.11
#2006-12-25| .
#2006-12-26| 894.81
#2006-12-27| 897.49
#2006-12-28| 900.69
#2006-12-29| 907.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 915.71
#2007-01-04| 910.29
#2007-01-05| 907.48
#2007-01-08| 908.55
#2007-01-09| 912.46
#2007-01-10| 910.26
#2007-01-11| 918.59
#2007-01-12| 926.52
#2007-01-15| .
#2007-01-16| 933.48
#2007-01-17| 938.80
#2007-01-18| 941.83
#2007-01-19| 938.11
#2007-01-22| 943.80
#2007-01-23| 947.04
#2007-01-24| 951.65
#2007-01-25| 953.41
#2007-01-26| 944.06
#2007-01-29| 947.27
#2007-01-30| 954.02
#2007-01-31| 965.44
#2007-02-01| 971.92
#2007-02-02| 972.17
#2007-02-05| 969.45
#2007-02-06| 976.41
#2007-02-07| 987.14
#2007-02-08| 979.25
#2007-02-09| 982.86
#2007-02-12| 975.37
#2007-02-13| 975.86
#2007-02-14| 991.36
#2007-02-15| 997.33
#2007-02-16|1000.53
#2007-02-19| .
#2007-02-20|1002.04
#2007-02-21|1000.72
#2007-02-22| 999.00
#2007-02-23| 998.68
#2007-02-26| 999.72
#2007-02-27| 968.90
#2007-02-28| 963.93
#2007-03-01| 954.86
#2007-03-02| 960.34
#2007-03-05| 943.53
#2007-03-06| 955.36
#2007-03-07| 967.78
#2007-03-08| 976.63
#2007-03-09| 972.99
#2007-03-12| 982.07
#2007-03-13| 982.24
#2007-03-14| 965.98
#2007-03-15| 977.08
#2007-03-16| 984.10
#2007-03-19| 993.23
#2007-03-20| 996.31
#2007-03-21|1009.97
#2007-03-22|1019.05
#2007-03-23|1015.30
#2007-03-26|1021.71
#2007-03-27|1016.92
#2007-03-28|1019.53
#2007-03-29|1019.53
#2007-03-30|1019.68
#2007-04-02|1030.21
#2007-04-03|1035.63
#2007-04-04|1043.63
#2007-04-05|1055.56
#2007-04-06| .
#2007-04-09|1046.00
#2007-04-10|1055.70
#2007-04-11|1056.50
#2007-04-12|1059.14
#2007-04-13|1065.67
#2007-04-16|1074.03
#2007-04-17|1077.16
#2007-04-18|1085.94
#2007-04-19|1083.66
#2007-04-20|1084.79
#2007-04-23|1085.68
#2007-04-24|1087.01
#2007-04-25|1096.33
#2007-04-26|1094.11
#2007-04-27|1096.52
#2007-04-30|1095.86
#2007-05-01|1089.15
#2007-05-02|1091.79
#2007-05-03|1085.63
#2007-05-04|1095.86
#2007-05-07|1101.15
#2007-05-08|1086.78
#2007-05-09|1090.12
#2007-05-10|1087.07
#2007-05-11|1086.79
#2007-05-14|1084.98
#2007-05-15|1090.63
#2007-05-16|1095.23
#2007-05-17|1088.27
#2007-05-18|1095.36
#2007-05-21|1095.90
#2007-05-22|1097.46
#2007-05-23|1103.13
#2007-05-24|1093.75
#2007-05-25|1092.66
#2007-05-28| .
#2007-05-29|1097.74
#2007-05-30|1091.05
#2007-05-31|1097.26
#2007-06-01|1099.29
#2007-06-04|1107.63
#2007-06-05|1113.85
#2007-06-06|1101.96
#2007-06-07|1085.18
#2007-06-08|1074.08
#2007-06-11|1078.98
#2007-06-12|1076.72
#2007-06-13|1073.47
#2007-06-14|1080.04
#2007-06-15|1085.72
#2007-06-18|1088.27
#2007-06-19|1086.89
#2007-06-20|1091.67
#2007-06-21|1081.41
#2007-06-22|1085.53
#2007-06-25|1080.46
#2007-06-26|1078.10
#2007-06-27|1071.50
#2007-06-28|1080.17
#2007-06-29|1088.53
#2007-07-02|1104.15
#2007-07-03|1108.42
#2007-07-04| .
#2007-07-05|1113.48
#2007-07-06|1111.51
#2007-07-09|1115.75
#2007-07-10|1122.25
#2007-07-11|1123.09
#2007-07-12|1127.19
#2007-07-13|1126.96
#2007-07-16|1129.83
#2007-07-17|1129.69
#2007-07-18|1124.00
#2007-07-19|1128.33
#2007-07-20|1119.99
#2007-07-23|1114.15
#2007-07-24|1110.95
#2007-07-25|1090.30
#2007-07-26|1082.18
#2007-07-27|1075.00
#2007-07-30|1077.39
#2007-07-31|1092.57
#2007-08-01|1094.62
#2007-08-02|1080.75
#2007-08-03|1083.02
#2007-08-06|1076.98
#2007-08-07|1076.73
#2007-08-08|1088.15
#2007-08-09|1072.41
#2007-08-10|1040.38
#2007-08-13|1037.06
#2007-08-14|1028.61
#2007-08-15|1013.55
#2007-08-16| 981.91
#2007-08-17| 996.78
#2007-08-20|1003.17
#2007-08-21|1006.24
#2007-08-22|1018.74
#2007-08-23|1024.70
#2007-08-24|1036.42
#2007-08-27|1039.92
#2007-08-28|1032.04
#2007-08-29|1032.99
#2007-08-30|1033.94
#2007-08-31|1040.71
#2007-09-03| .
#2007-09-04|1044.08
#2007-09-05|1038.58
#2007-09-06|1042.06
#2007-09-07|1044.86
#2007-09-10|1034.56
#2007-09-11|1042.05
#2007-09-12|1041.95
#2007-09-13|1040.43
#2007-09-14|1031.20
#2007-09-17|1024.69
#2007-09-18|1027.71
#2007-09-19|1047.56
#2007-09-20|1055.81
#2007-09-21|1060.59
#2007-09-24|1058.32
#2007-09-25|1059.12
#2007-09-26|1059.73
#2007-09-27|1063.72
#2007-09-28|1073.15
#2007-10-01|1074.66
#2007-10-02|1076.23
#2007-10-03|1080.15
#2007-10-04|1084.75
#2007-10-05|1092.12
#2007-10-08|1092.38
#2007-10-09|1095.71
#2007-10-10|1105.99
#2007-10-11|1117.03
#2007-10-12|1105.70
#2007-10-15|1110.31
#2007-10-16|1100.65
#2007-10-17|1105.21
#2007-10-18|1110.22
#2007-10-19|1106.73
#2007-10-22|1090.51
#2007-10-23|1101.86
#2007-10-24|1098.75
#2007-10-25|1106.61
#2007-10-26|1114.15
#2007-10-29|1117.20
#2007-10-30|1113.47
#2007-10-31|1131.73
#2007-11-01|1121.10
#2007-11-02|1116.22
#2007-11-05|1107.53
#2007-11-06|1119.95
#2007-11-07|1121.69
#2007-11-08|1117.13
#2007-11-09|1111.83
#2007-11-12|1095.84
#2007-11-13|1093.47
#2007-11-14|1103.25
#2007-11-15|1089.78
#2007-11-16|1085.40
#2007-11-19|1061.03
#2007-11-20|1065.20
#2007-11-21|1043.68
#2007-11-22| .
#2007-11-23|1053.22
#2007-11-26|1059.96
#2007-11-27|1055.34
#2007-11-28|1059.05
#2007-11-29|1070.49
#2007-11-30|1079.79
#2007-12-03|1082.79
#2007-12-04|1078.27
#2007-12-05|1080.36
#2007-12-06|1085.32
#2007-12-07|1091.49
#2007-12-10|1092.15
#2007-12-11|1090.93
#2007-12-12|1091.70
#2007-12-13|1070.33
#2007-12-14|1059.89
#2007-12-17|1045.43
#2007-12-18|1047.07
#2007-12-19|1039.42
#2007-12-20|1037.81
#2007-12-21|1041.14
#2007-12-24|1039.80
#2007-12-25| .
#2007-12-26|1046.47
#2007-12-27|1058.40
#2007-12-28|1076.79
#2007-12-31|1073.84
#2008-01-01| .
#2008-01-02|1087.19
#2008-01-03|1077.30
#2008-01-04|1070.48
#2008-01-07|1045.87
#2008-01-08|1046.81
#2008-01-09|1024.58
#2008-01-10|1020.53
#2008-01-11|1020.79
#2008-01-14|1031.81
#2008-01-15|1015.98
#2008-01-16| 989.84
#2008-01-17| 982.26
#2008-01-18| 970.33
#2008-01-21| .
#2008-01-22| 943.46
#2008-01-23| 936.11
#2008-01-24| 962.88
#2008-01-25| 975.44
#2008-01-28| 968.04
#2008-01-29| 985.47
#2008-01-30| 985.41
#2008-01-31| 993.94
#2008-02-01|1019.57
#2008-02-04|1028.07
#2008-02-05|1004.66
#2008-02-06|1000.94
#2008-02-07| 984.48
#2008-02-08| 987.47
#2008-02-11| 986.08
#2008-02-12|1011.06
#2008-02-13|1014.87
#2008-02-14|1027.85
#2008-02-15|1026.77
#2008-02-18| .
#2008-02-19|1036.11
#2008-02-20|1022.12
#2008-02-21|1032.85
#2008-02-22|1038.58
#2008-02-25|1042.03
#2008-02-26|1053.56
#2008-02-27|1067.56
#2008-02-28|1069.73
#2008-02-29|1069.71
#2008-03-03|1057.05
#2008-03-04|1058.12
#2008-03-05|1062.19
#2008-03-06|1069.09
#2008-03-07|1057.66
#2008-03-10|1047.21
#2008-03-11|1052.11
#2008-03-12|1060.96
#2008-03-13|1055.38
#2008-03-14|1057.21
#2008-03-17|1046.45
#2008-03-18|1046.34
#2008-03-19|1037.67
#2008-03-20|1015.36
#2008-03-21| .
#2008-03-24|1003.69
#2008-03-25|1040.14
#2008-03-26|1053.52
#2008-03-27|1072.01
#2008-03-28|1068.56
#2008-03-31|1084.03
#2008-04-01|1077.14
#2008-04-02|1084.89
#2008-04-03|1081.40
#2008-04-04|1098.32
#2008-04-07|1093.00
#2008-04-08|1090.46
#2008-04-09|1090.74
#2008-04-10|1082.37
#2008-04-11|1080.08
#2008-04-14|1076.73
#2008-04-15|1077.27
#2008-04-16|1086.28
#2008-04-17|1081.53
#2008-04-18|1074.26
#2008-04-21|1086.19
#2008-04-22|1090.88
#2008-04-23|1078.65
#2008-04-24|1060.45
#2008-04-25|1071.97
#2008-04-28|1079.95
#2008-04-29|1074.55
#2008-04-30|1081.57
#2008-05-01|1074.90
#2008-05-02|1081.78
#2008-05-05|1085.01
#2008-05-06|1090.55
#2008-05-07|1092.45
#2008-05-08|1099.34
#2008-05-09|1093.30
#2008-05-12|1091.79
#2008-05-13|1090.23
#2008-05-14|1089.31
#2008-05-15|1095.73
#2008-05-16|1110.11
#2008-05-19|1106.81
#2008-05-20|1105.97
#2008-05-21|1113.56
#2008-05-22|1110.12
#2008-05-23|1111.87
#2008-05-26| .
#2008-05-27|1094.61
#2008-05-28|1094.07
#2008-05-29|1093.43
#2008-05-30|1099.27
#2008-06-02|1106.75
#2008-06-03|1106.90
#2008-06-04|1106.08
#2008-06-05|1112.48
#2008-06-06|1120.05
#2008-06-09|1108.25
#2008-06-10|1083.55
#2008-06-11|1079.65
#2008-06-12|1071.41
#2008-06-13|1070.47
#2008-06-16|1080.27
#2008-06-17|1086.33
#2008-06-18|1077.19
#2008-06-19|1062.00
#2008-06-20|1061.87
#2008-06-23|1041.89
#2008-06-24|1045.07
#2008-06-25|1046.61
#2008-06-26|1048.65
#2008-06-27|1050.74
#2008-06-30|1048.38
#2008-07-01|1028.45
#2008-07-02|1027.91
#2008-07-03|1011.38
#2008-07-04| .
#2008-07-07|1010.02
#2008-07-08| 997.72
#2008-07-09|1011.55
#2008-07-10|1005.16
#2008-07-11| 996.79
#2008-07-14| 993.53
#2008-07-15| 985.61
#2008-07-16| 977.07
#2008-07-17| 996.25
#2008-07-18|1003.38
#2008-07-21|1018.66
#2008-07-22|1010.62
#2008-07-23|1009.20
#2008-07-24|1001.71
#2008-07-25| 994.01
#2008-07-28| 998.70
#2008-07-29| 986.40
#2008-07-30| 991.18
#2008-07-31| 994.13
#2008-08-01| 993.55
#2008-08-04| 989.36
#2008-08-05| 987.54
#2008-08-06| 991.87
#2008-08-07| 990.10
#2008-08-08| 970.96
#2008-08-11| 977.22
#2008-08-12| 972.11
#2008-08-13| 959.78
#2008-08-14| 961.00
#2008-08-15| 962.87
#2008-08-18| 960.79
#2008-08-19| 952.82
#2008-08-20| 949.71
#2008-08-21| 956.83
#2008-08-22| 954.89
#2008-08-25| 954.18
#2008-08-26| 950.48
#2008-08-27| 950.10
#2008-08-28| 961.05
#2008-08-29| 964.81
#2008-09-01| .
#2008-09-02| 968.31
#2008-09-03| 963.14
#2008-09-04| 950.36
#2008-09-05| 934.36
#2008-09-08| 934.52
#2008-09-09| 924.12
#2008-09-10| 912.29
#2008-09-11| 900.65
#2008-09-12| 914.82
#2008-09-15| 906.74
#2008-09-16| 896.68
#2008-09-17| 890.54
#2008-09-18| 897.84
#2008-09-19| 922.48
#2008-09-22| 938.07
#2008-09-23| 930.90
#2008-09-24| 920.93
#2008-09-25| 916.47
#2008-09-26| 910.20
#2008-09-29| 874.38
#2008-09-30| 855.49
#2008-10-01| 850.42
#2008-10-02| 832.50
#2008-10-03| 831.82
#2008-10-06| 786.48
#2008-10-07| 768.32
#2008-10-08| 738.43
#2008-10-09| 718.12
#2008-10-10| 687.05
#2008-10-13| 724.55
#2008-10-14| 738.10
#2008-10-15| 710.88
#2008-10-16| 691.68
#2008-10-17| 692.42
#2008-10-20| 686.92
#2008-10-21| 689.24
#2008-10-22| 670.22
#2008-10-23| 653.85
#2008-10-24| 635.85
#2008-10-27| 606.06
#2008-10-28| 608.63
#2008-10-29| 642.09
#2008-10-30| 649.66
#2008-10-31| 650.24
#2008-11-03| 659.12
#2008-11-04| 686.16
#2008-11-05| 676.78
#2008-11-06| 644.93
#2008-11-07| 650.28
#2008-11-10| 654.32
#2008-11-11| 633.07
#2008-11-12| 619.98
#2008-11-13| 611.27
#2008-11-14| 611.67
#2008-11-17| 600.76
#2008-11-18| 592.95
#2008-11-19| 573.95
#2008-11-20| 554.35
#2008-11-21| 552.49
#2008-11-24| 577.53
#2008-11-25| 589.36
#2008-11-26| 580.82
#2008-11-27| .
#2008-11-28| 596.52
#2008-12-01| 583.18
#2008-12-02| 587.17
#2008-12-03| 582.02
#2008-12-04| 586.56
#2008-12-05| 570.22
#2008-12-08| 589.57
#2008-12-09| 586.15
#2008-12-10| 595.05
#2008-12-11| 596.61
#2008-12-12| 594.08
#2008-12-15| 601.45
#2008-12-16| 605.81
#2008-12-17| 634.13
#2008-12-18| 647.86
#2008-12-19| 621.21
#2008-12-22| 628.70
#2008-12-23| 640.08
#2008-12-24| 645.33
#2008-12-25| .
#2008-12-26| 648.64
#2008-12-29| 672.89
#2008-12-30| 673.89
#2008-12-31| 667.85
#2009-01-01| .
#2009-01-02| 663.93
#2009-01-05| 661.04
#2009-01-06| 655.51
#2009-01-07| 668.95
#2009-01-08| 669.66
#2009-01-09| 661.66
#2009-01-12| 649.70
#2009-01-13| 637.51
#2009-01-14| 620.21
#2009-01-15| 614.99
#2009-01-16| 624.11
#2009-01-19| .
#2009-01-20| 595.20
#2009-01-21| 590.10
#2009-01-22| 588.55
#2009-01-23| 570.38
#2009-01-26| 585.03
#2009-01-27| 586.87
#2009-01-28| 597.81
#2009-01-29| 591.91
#2009-01-30| 585.84
#2009-02-02| 574.86
#2009-02-03| 584.79
#2009-02-04| 579.59
#2009-02-05| 571.22
#2009-02-06| 578.30
#2009-02-09| 588.13
#2009-02-10| 586.04
#2009-02-11| 579.64
#2009-02-12| 571.79
#2009-02-13| 581.29
#2009-02-16| .
#2009-02-17| 559.66
#2009-02-18| 555.98
#2009-02-19| 554.87
#2009-02-20| 537.45
#2009-02-23| 532.34
#2009-02-24| 522.04
#2009-02-25| 520.33
#2009-02-26| 522.94
#2009-02-27| 519.48
#2009-03-02| 497.87
#2009-03-03| 484.55
#2009-03-04| 490.61
#2009-03-05| 483.82
#2009-03-06| 486.46
#2009-03-09| 476.59
#2009-03-10| 491.53
#2009-03-11| 494.72
#2009-03-12| 485.34
#2009-03-13| 494.44
#2009-03-16| 503.62
#2009-03-17| 505.40
#2009-03-18| 517.51
#2009-03-19| 543.02
#2009-03-20| 543.08
#2009-03-23| 548.47
#2009-03-24| 548.81
#2009-03-25| 556.38
#2009-03-26| 558.43
#2009-03-27| 550.46
#2009-03-30| 537.17
#2009-03-31| 550.70
#2009-04-01| 547.13
#2009-04-02| 573.82
#2009-04-03| 578.27
#2009-04-06| 582.53
#2009-04-07| 572.76
#2009-04-08| 569.44
#2009-04-09| 578.95
#2009-04-10| .
#2009-04-13| 585.72
#2009-04-14| 597.10
#2009-04-15| 596.89
#2009-04-16| 602.01
#2009-04-17| 597.89
#2009-04-20| 584.82
#2009-04-21| 583.18
#2009-04-22| 592.63
#2009-04-23| 601.14
#2009-04-24| 620.54
#2009-04-27| 617.56
#2009-04-28| 610.10
#2009-04-29| 628.51
#2009-04-30| 638.88
#2009-05-01| 639.93
#2009-05-04| 658.47
#2009-05-05| 666.67
#2009-05-06| 668.00
#2009-05-07| 681.10
#2009-05-08| 691.68
#2009-05-11| 692.61
#2009-05-12| 690.91
#2009-05-13| 674.51
#2009-05-14| 676.15
#2009-05-15| 688.43
#2009-05-18| 685.53
#2009-05-19| 700.81
#2009-05-20| 715.84
#2009-05-21| 712.64
#2009-05-22| 718.22
#2009-05-25| .
#2009-05-26| 712.44
#2009-05-27| 717.77
#2009-05-28| 710.58
#2009-05-29| 722.27
#2009-06-01| 718.73
#2009-06-02| 737.09
#2009-06-03| 729.03
#2009-06-04| 731.77
#2009-06-05| 723.82
#2009-06-08| 715.47
#2009-06-09| 722.21
#2009-06-10| 731.69
#2009-06-11| 741.37
#2009-06-12| 737.51
#2009-06-15| 724.26
#2009-06-16| 721.00
#2009-06-17| 703.26
#2009-06-18| 708.32
#2009-06-19| 712.22
#2009-06-22| 696.03
#2009-06-23| 698.89
#2009-06-24| 707.91
#2009-06-25| 699.56
#2009-06-26| 709.23
#2009-06-29| 711.42
#2009-06-30| 706.61
#2009-07-01| 721.21
#2009-07-02| 711.20
#2009-07-03| .
#2009-07-06| 694.53
#2009-07-07| 697.88
#2009-07-08| 682.46
#2009-07-09| 688.10
#2009-07-10| 682.46
#2009-07-13| 687.53
#2009-07-14| 692.09
#2009-07-15| 708.14
#2009-07-16| 710.33
#2009-07-17| 711.07
#2009-07-20| 727.04
#2009-07-21| 735.98
#2009-07-22| 734.40
#2009-07-23| 739.28
#2009-07-24| 736.33
#2009-07-27| 740.83
#2009-07-28| 741.48
#2009-07-29| 738.70
#2009-07-30| 743.31
#2009-07-31| 762.02
#2009-08-03| 785.10
#2009-08-04| 777.24
#2009-08-05| 780.59
#2009-08-06| 785.69
#2009-08-07| 777.44
#2009-08-10| 779.42
#2009-08-11| 771.17
#2009-08-12| 776.67
#2009-08-13| 789.22
#2009-08-14| 792.47
#2009-08-17| 772.30
#2009-08-18| 778.84
#2009-08-19| 784.26
#2009-08-20| 794.29
#2009-08-21| 811.43
#2009-08-24| 825.21
#2009-08-25| 828.91
#2009-08-26| 819.56
#2009-08-27| 819.26
#2009-08-28| 837.51
#2009-08-31| 831.58
#2009-09-01| 815.65
#2009-09-02| 801.76
#2009-09-03| 810.93
#2009-09-04| 814.17
#2009-09-07| .
#2009-09-08| 844.45
#2009-09-09| 856.03
#2009-09-10| 864.92
#2009-09-11| 871.71
#2009-09-14| 870.02
#2009-09-15| 875.79
#2009-09-16| 887.73
#2009-09-17| 897.30
#2009-09-18| 904.84
#2009-09-21| 894.74
#2009-09-22| 912.18
#2009-09-23| 914.83
#2009-09-24| 903.59
#2009-09-25| 898.02
#2009-09-28| 900.11
#2009-09-29| 893.30
#2009-09-30| 898.72
#2009-10-01| 884.95
#2009-10-02| 876.23
#2009-10-05| 877.41
#2009-10-06| 899.84
#2009-10-07| 891.79
#2009-10-08| 898.70
#2009-10-09| 901.81
#2009-10-12| 913.48
#2009-10-13| 906.95
#2009-10-14| 919.88
#2009-10-15| 923.94
#2009-10-16| 914.04
#2009-10-19| 921.50
#2009-10-20| 920.35
#2009-10-21| 917.43
#2009-10-22| 915.52
#2009-10-23| 915.49
#2009-10-26| 898.57
#2009-10-27| 887.24
#2009-10-28| 870.32
#2009-10-29| 877.36
#2009-10-30| 867.69
#2009-11-02| 867.75
#2009-11-03| 853.35
#2009-11-04| 873.33
#2009-11-05| 878.19
#2009-11-06| 879.65
#2009-11-09| 892.74
#2009-11-10| 891.07
#2009-11-11| 895.14
#2009-11-12| 892.44
#2009-11-13| 893.25
#2009-11-16| 906.09
#2009-11-17| 896.68
#2009-11-18| 907.14
#2009-11-19| 888.15
#2009-11-20| 884.32
#2009-11-23| 896.69
#2009-11-24| 893.01
#2009-11-25| 897.33
#2009-11-26| .
#2009-11-27| 883.66
#2009-11-30| 876.69
#2009-12-01| 887.08
#2009-12-02| 887.39
#2009-12-03| 893.78
#2009-12-04| 883.16
#2009-12-07| 877.58
#2009-12-08| 865.08
#2009-12-09| 858.88
#2009-12-10| 862.23
#2009-12-11| 852.38
#2009-12-14| 859.72
#2009-12-15| 857.14
#2009-12-16| 859.22
#2009-12-17| 848.76
#2009-12-18| 851.43
#2009-12-21| 856.11
#2009-12-22| 852.42
#2009-12-23| 862.94
#2009-12-24| 863.47
#2009-12-25| .
#2009-12-28| 869.77
#2009-12-29| 873.75
#2009-12-30| 866.65
#2009-12-31| 872.61
#2010-01-01| .
#2010-01-04| 895.15
#2010-01-05| 900.15
#2010-01-06| 904.35
#2010-01-07| 901.33
#2010-01-08| 910.73
#2010-01-11| 928.98
#2010-01-12| 925.30
#2010-01-13| 919.61
#2010-01-14| 920.92
#2010-01-15| 920.49
#2010-01-18| .
#2010-01-19| 915.19
#2010-01-20| 902.14
#2010-01-21| 897.27
#2010-01-22| 894.04
#2010-01-25| 895.72
#2010-01-26| 890.55
#2010-01-27| 887.36
#2010-01-28| 880.27
#2010-01-29| 886.34
#2010-02-01| 882.98
#2010-02-02| 891.70
#2010-02-03| 889.84
#2010-02-04| 875.19
#2010-02-05| 855.68
#2010-02-08| 856.84
#2010-02-09| 857.44
#2010-02-10| 859.42
#2010-02-11| 856.33
#2010-02-12| 852.93
#2010-02-15| .
#2010-02-16| 861.97
#2010-02-17| 868.09
#2010-02-18| 867.07
#2010-02-19| 862.32
#2010-02-22| 872.30
#2010-02-23| 864.17
#2010-02-24| 870.64
#2010-02-25| 864.71
#2010-02-26| 878.11
#2010-03-01| 869.69
#2010-03-02| 879.48
#2010-03-03| 897.66
#2010-03-04| 894.56
#2010-03-05| 897.75
#2010-03-08| 908.57
#2010-03-09| 906.86
#2010-03-10| 914.29
#2010-03-11| 919.92
#2010-03-12| 929.25
#2010-03-15| 926.54
#2010-03-16| 937.68
#2010-03-17| 948.15
#2010-03-18| 943.57
#2010-03-19| 942.43
#2010-03-22| 944.38
#2010-03-23| 947.88
#2010-03-24| 938.33
#2010-03-25| 944.88
#2010-03-26| 946.04
#2010-03-29| 950.86
#2010-03-30| 951.75
#2010-03-31| 971.66
#2010-04-01| 985.33
#2010-04-02| .
#2010-04-05| 972.78
#2010-04-06| 974.01
#2010-04-07| 971.24
#2010-04-08| 967.35
#2010-04-09| 979.41
#2010-04-12| 988.81
#2010-04-13| 986.87
#2010-04-14| 996.85
#2010-04-15| 996.96
#2010-04-16| 990.42
#2010-04-19| 977.42
#2010-04-20| 978.61
#2010-04-21| 983.15
#2010-04-22| 972.50
#2010-04-23| 978.67
#2010-04-26| 976.01
#2010-04-27| 962.02
#2010-04-28| 935.11
#2010-04-29| 950.98
#2010-04-30| 957.49
#2010-05-03| 945.65
#2010-05-04| 915.41
#2010-05-05| 888.69
#2010-05-06| 885.36
#2010-05-07| 858.33
#2010-05-10| 890.84
#2010-05-11| 889.91
#2010-05-12| 901.72
#2010-05-13| 896.34
#2010-05-14| 875.54
#2010-05-17| 860.95
#2010-05-18| 872.58
#2010-05-19| 840.47
#2010-05-20| 822.29
#2010-05-21| 830.04
#2010-05-24| 823.24
#2010-05-25| 801.19
#2010-05-26| 817.69
#2010-05-27| 833.44
#2010-05-28| 835.79
#2010-05-31| .
#2010-06-01| 833.99
#2010-06-02| 830.94
#2010-06-03| 842.22
#2010-06-04| 832.05
#2010-06-07| 824.71
#2010-06-08| 824.63
#2010-06-09| 839.88
#2010-06-10| 847.90
#2010-06-11| 844.66
#2010-06-14| 861.60
#2010-06-15| 868.56
#2010-06-16| 871.59
#2010-06-17| 881.57
#2010-06-18| 881.78
#2010-06-21| 889.76
#2010-06-22| 890.99
#2010-06-23| 882.25
#2010-06-24| 876.51
#2010-06-25| 879.69
#2010-06-28| 895.28
#2010-06-29| 876.25
#2010-06-30| 880.14
#2010-07-01| 880.48
#2010-07-02| 880.91
#2010-07-05| .
#2010-07-06| 898.35
#2010-07-07| 903.76
#2010-07-08| 914.02
#2010-07-09| 909.96
#2010-07-12| 908.79
#2010-07-13| 924.21
#2010-07-14| 924.44
#2010-07-15| 933.84
#2010-07-16| 922.20
#2010-07-19| 912.94
#2010-07-20| 912.36
#2010-07-21| 913.58
#2010-07-22| 926.26
#2010-07-23| 913.83
#2010-07-26| 924.90
#2010-07-27| 917.89
#2010-07-28| 921.05
#2010-07-29| 935.03
#2010-07-30| 930.69
#2010-08-02| 950.42
#2010-08-03| 954.87
#2010-08-04| 945.45
#2010-08-05| 949.69
#2010-08-06| 958.82
#2010-08-09| 954.30
#2010-08-10| 939.61
#2010-08-11| 924.44
#2010-08-12| 925.98
#2010-08-13| 925.44
#2010-08-16| 938.21
#2010-08-17| 939.52
#2010-08-18| 941.72
#2010-08-19| 949.30
#2010-08-20| 934.16
#2010-08-23| 934.70
#2010-08-24| 929.09
#2010-08-25| 920.75
#2010-08-26| 924.84
#2010-08-27| 926.80
#2010-08-30| 934.99
#2010-08-31| 946.18
#2010-09-01| 950.24
#2010-09-02| 954.01
#2010-09-03| 956.36
#2010-09-06| .
#2010-09-07| 958.28
#2010-09-08| 960.51
#2010-09-09| 963.24
#2010-09-10| 957.43
#2010-09-13| 976.79
#2010-09-14| 987.15
#2010-09-15| 978.71
#2010-09-16| 969.92
#2010-09-17| 971.05
#2010-09-20| 984.48
#2010-09-21| 989.56
#2010-09-22|1003.50
#2010-09-23|1001.01
#2010-09-24|1004.87
#2010-09-27|1006.74
#2010-09-28|1015.38
#2010-09-29|1019.43
#2010-09-30|1020.99
#2010-10-01|1021.80
#2010-10-04|1020.22
#2010-10-05|1032.25
#2010-10-06|1038.53
#2010-10-07|1041.65
#2010-10-08|1049.72
#2010-10-11|1051.44
#2010-10-12|1054.37
#2010-10-13|1061.30
#2010-10-14|1067.77
#2010-10-15|1062.70
#2010-10-18|1067.79
#2010-10-19|1048.40
#2010-10-20|1061.95
#2010-10-21|1062.49
#2010-10-22|1052.37
#2010-10-25|1059.84
#2010-10-26|1044.27
#2010-10-27|1033.06
#2010-10-28|1044.75
#2010-10-29|1047.43
#2010-11-01|1033.84
#2010-11-02|1055.21
#2010-11-03|1054.19
#2010-11-04|1077.21
#2010-11-05|1083.46
#2010-11-08|1072.53
#2010-11-09|1078.03
#2010-11-10|1056.59
#2010-11-11|1055.41
#2010-11-12|1052.85
#2010-11-15|1048.44
#2010-11-16|1038.85
#2010-11-17|1038.96
#2010-11-18|1042.69
#2010-11-19|1041.15
#2010-11-22|1049.41
#2010-11-23|1041.22
#2010-11-24|1047.15
#2010-11-25| .
#2010-11-26|1038.09
#2010-11-29|1035.29
#2010-11-30|1032.93
#2010-12-01|1036.07
#2010-12-02|1060.94
#2010-12-03|1085.17
#2010-12-06|1086.85
#2010-12-07|1095.47
#2010-12-08|1092.57
#2010-12-09|1097.05
#2010-12-10|1101.63
#2010-12-13|1117.23
#2010-12-14|1122.97
#2010-12-15|1129.09
#2010-12-16|1117.44
#2010-12-17|1118.45
#2010-12-20|1125.86
#2010-12-21|1138.96
#2010-12-22|1145.47
#2010-12-23|1140.84
#2010-12-24| .
#2010-12-27|1132.57
#2010-12-28|1150.07
#2010-12-29|1153.88
#2010-12-30|1167.81
#2010-12-31|1173.63
#2011-01-03|1183.81
#2011-01-04|1175.56
#2011-01-05|1147.40
#2011-01-06|1152.05
#2011-01-07|1145.69
#2011-01-10|1134.30
#2011-01-11|1135.92
#2011-01-12|1155.67
#2011-01-13|1160.63
#2011-01-14|1165.46
#2011-01-17| .
#2011-01-18|1170.39
#2011-01-19|1164.74
#2011-01-20|1147.38
#2011-01-21|1163.45
#2011-01-24|1177.88
#2011-01-25|1183.86
#2011-01-26|1188.65
#2011-01-27|1189.87
#2011-01-28|1195.30
#2011-01-31|1189.04
#2011-02-01|1200.66
#2011-02-02|1210.42
#2011-02-03|1196.48
#2011-02-04|1188.14
#2011-02-07|1196.83
#2011-02-08|1199.25
#2011-02-09|1198.84
#2011-02-10|1188.02
#2011-02-11|1183.95
#2011-02-14|1190.58
#2011-02-15|1191.50
#2011-02-16|1192.80
#2011-02-17|1211.80
#2011-02-18|1213.35
#2011-02-21| .
#2011-02-22|1211.54
#2011-02-23|1208.43
#2011-02-24|1199.57
#2011-02-25|1202.90
#2011-02-28|1214.61
#2011-03-01|1213.41
#2011-03-02|1217.91
#2011-03-03|1209.55
#2011-03-04|1222.14
#2011-03-07|1222.76
#2011-03-08|1215.99
#2011-03-09|1218.74
#2011-03-10|1196.16
#2011-03-11|1190.41
#2011-03-14|1187.16
#2011-03-15|1167.26
#2011-03-16|1172.19
#2011-03-17|1191.30
#2011-03-18|1204.03
#2011-03-21|1229.56
#2011-03-22|1233.40
#2011-03-23|1237.25
#2011-03-24|1243.93
#2011-03-25|1237.92
#2011-03-28|1238.36
#2011-03-29|1232.71
#2011-03-30|1233.46
#2011-03-31|1247.31
#2011-04-01|1236.24
#2011-04-04|1248.98
#2011-04-05|1239.83
#2011-04-06|1247.19
#2011-04-07|1246.41
#2011-04-08|1255.87
#2011-04-11|1258.79
#2011-04-12|1270.32
#2011-04-13|1275.58
#2011-04-14|1274.23
#2011-04-15|1269.57
#2011-04-18|1256.45
#2011-04-19|1260.16
#2011-04-20|1277.50
#2011-04-21|1296.52
#2011-04-22| .
#2011-04-25|1296.95
#2011-04-26|1301.80
#2011-04-27|1298.61
#2011-04-28|1316.06
#2011-04-29|1326.13
#2011-05-02|1332.46
#2011-05-03|1336.70
#2011-05-04|1332.18
#2011-05-05|1318.47
#2011-05-06|1319.21
#2011-05-09|1312.51
#2011-05-10|1318.15
#2011-05-11|1313.85
#2011-05-12|1307.58
#2011-05-13|1299.83
#2011-05-16|1306.54
#2011-05-17|1289.75
#2011-05-18|1300.39
#2011-05-19|1294.44
#2011-05-20|1302.62
#2011-05-23|1278.91
#2011-05-24|1285.35
#2011-05-25|1286.06
#2011-05-26|1293.79
#2011-05-27|1319.19
#2011-05-30| .
#2011-05-31|1330.83
#2011-06-01|1352.56
#2011-06-02|1348.74
#2011-06-03|1349.53
#2011-06-06|1338.75
#2011-06-07|1333.61
#2011-06-08|1318.31
#2011-06-09|1314.87
#2011-06-10|1301.70
#2011-06-13|1310.31
#2011-06-14|1296.71
#2011-06-15|1279.74
#2011-06-16|1260.21
#2011-06-17|1264.13
#2011-06-20|1261.15
#2011-06-21|1265.35
#2011-06-22|1276.66
#2011-06-23|1254.84
#2011-06-24|1252.23
#2011-06-27|1245.71
#2011-06-28|1263.77
#2011-06-29|1265.58
#2011-06-30|1272.57
#2011-07-01|1273.62
#2011-07-04| .
#2011-07-05|1286.35
#2011-07-06|1289.41
#2011-07-07|1284.53
#2011-07-08|1288.52
#2011-07-11|1267.57
#2011-07-12|1259.69
#2011-07-13|1278.59
#2011-07-14|1278.05
#2011-07-15|1269.15
#2011-07-18|1237.04
#2011-07-19|1240.79
#2011-07-20|1249.35
#2011-07-21|1263.85
#2011-07-22|1275.01
#2011-07-25|1282.98
#2011-07-26|1282.19
#2011-07-27|1271.08
#2011-07-28|1256.89
#2011-07-29|1271.34
#2011-08-01|1282.74
#2011-08-02|1256.18
#2011-08-03|1233.84
#2011-08-04|1195.20
#2011-08-05|1175.84
#2011-08-08|1121.58
#2011-08-09|1137.29
#2011-08-10|1151.05
#2011-08-11|1116.52
#2011-08-12|1144.42
#2011-08-15|1160.72
#2011-08-16|1138.94
#2011-08-17|1131.49
#2011-08-18|1098.47
#2011-08-19|1097.22
#2011-08-22|1101.51
#2011-08-23|1095.46
#2011-08-24|1109.39
#2011-08-25|1107.07
#2011-08-26|1085.96
#2011-08-29|1095.55
#2011-08-30|1105.15
#2011-08-31|1143.68
#2011-09-01|1143.66
#2011-09-02|1141.46
#2011-09-05| .
#2011-09-06|1015.23
#2011-09-07|1033.17
#2011-09-08|1032.67
#2011-09-09|1001.87
#2011-09-12| 977.21
#2011-09-13| 983.86
#2011-09-14| 990.63
#2011-09-15|1013.32
#2011-09-16|1025.55
#2011-09-19| 994.61
#2011-09-20| 999.14
#2011-09-21| 983.69
#2011-09-22| 949.90
#2011-09-23| 948.42
#2011-09-26| 947.90
#2011-09-27| 980.74
#2011-09-28| 981.16
#2011-09-29| 991.43
#2011-09-30| 966.74
#2011-10-03| 946.21
#2011-10-04| 922.05
#2011-10-05| 930.99
#2011-10-06| 944.30
#2011-10-07| 959.60
#2011-10-10| 981.55
#2011-10-11| 978.20
#2011-10-12|1006.06
#2011-10-13| 997.46
#2011-10-14|1015.96
#2011-10-17|1008.18
#2011-10-18|1000.45
#2011-10-19|1008.68
#2011-10-20| 997.88
#2011-10-21|1025.02
#2011-10-24|1043.57
#2011-10-25|1034.02
#2011-10-26|1030.59
#2011-10-27|1078.70
#2011-10-28|1081.65
#2011-10-31|1060.79
#2011-11-01|1011.79
#2011-11-02|1019.52
#2011-11-03|1034.47
#2011-11-04|1028.86
#2011-11-07|1013.19
#2011-11-08|1023.92
#2011-11-09| 997.09
#2011-11-10| 994.27
#2011-11-11|1011.69
#2011-11-14| 998.63
#2011-11-15| 981.54
#2011-11-16| 979.66
#2011-11-17| 969.94
#2011-11-18| 965.78
#2011-11-21| 941.58
#2011-11-22| 939.43
#2011-11-23| 921.31
#2011-11-24| .
#2011-11-25| 907.57
#2011-11-28| 933.89
#2011-11-29| 935.78
#2011-11-30| 969.84
#2011-12-01| 965.20
#2011-12-02| 967.37
#2011-12-05| 979.86
#2011-12-06| 966.83
#2011-12-07| 971.25
#2011-12-08| 954.13
#2011-12-09| 964.94
#2011-12-12| 939.72
#2011-12-13| 933.76
#2011-12-14| 907.79
#2011-12-15| 914.82
#2011-12-16| 916.57
#2011-12-19| 918.15
#2011-12-20| 938.07
#2011-12-21| 931.91
#2011-12-22| 945.10
#2011-12-23| 947.74
#2011-12-26| .
#2011-12-27| 946.27
#2011-12-28| 936.65
#2011-12-29| 939.20
#2011-12-30| 951.26
#2012-01-02| .
#2012-01-03| 978.17
#2012-01-04| 961.15
#2012-01-05| 941.84
#2012-01-06| 933.56
#2012-01-09| 935.34
#2012-01-10| 946.15
#2012-01-11| 944.93
#2012-01-12| 964.67
#2012-01-13| 955.99
#2012-01-16| .
#2012-01-17| 969.46
#2012-01-18| 977.71
#2012-01-19| 996.66
#2012-01-20| 995.67
#2012-01-23|1015.61
#2012-01-24|1006.35
#2012-01-25|1004.70
#2012-01-26|1022.64
#2012-01-27|1023.82
#2012-01-30|1013.78
#2012-01-31|1020.72
#2012-02-01|1041.74
#2012-02-02|1048.41
#2012-02-03|1059.35
#2012-02-06|1058.30
#2012-02-07|1072.40
#2012-02-08|1071.12
#2012-02-09|1067.30
#2012-02-10|1055.38
#2012-02-13|1060.81
#2012-02-14|1055.14
#2012-02-15|1055.29
#2012-02-16|1049.67
#2012-02-17|1063.08
#2012-02-20| .
#2012-02-21|1077.32
#2012-02-22|1065.77
#2012-02-23|1067.19
#2012-02-24|1084.27
#2012-02-27|1078.57
#2012-02-28|1076.66
#2012-02-29|1078.10
#2012-03-01|1073.58
#2012-03-02|1068.50
#2012-03-05|1068.65
#2012-03-06|1038.29
#2012-03-07|1040.99
#2012-03-08|1060.49
#2012-03-09|1056.01
#2012-03-12|1056.02
#2012-03-13|1060.73
#2012-03-14|1049.93
#2012-03-15|1065.31
#2012-03-16|1074.26
#2012-03-19|1083.56
#2012-03-20|1077.73
#2012-03-21|1068.99
#2012-03-22|1054.12
#2012-03-23|1065.74
#2012-03-26|1077.85
#2012-03-27|1080.73
#2012-03-28|1071.63
#2012-03-29|1065.16
#2012-03-30|1075.59
#2012-04-02|1076.57
#2012-04-03|1081.03
#2012-04-04|1052.06
#2012-04-05|1046.83
#2012-04-06| .
#2012-04-09|1048.23
#2012-04-10|1035.23
#2012-04-11|1040.71
#2012-04-12|1056.43
#2012-04-13|1046.87
#2012-04-16|1038.72
#2012-04-17|1053.54
#2012-04-18|1053.30
#2012-04-19|1052.84
#2012-04-20|1061.02
#2012-04-23|1041.10
#2012-04-24|1054.41
#2012-04-25|1066.81
#2012-04-26|1071.97
#2012-04-27|1081.94
#2012-04-30|1085.14
#2012-05-01|1084.01
#2012-05-02|1076.21
#2012-05-03|1076.51
#2012-05-04|1064.62
#2012-05-07|1061.15
#2012-05-08|1045.25
#2012-05-09|1030.56
#2012-05-10|1034.71
#2012-05-11|1036.33
#2012-05-14|1012.94
#2012-05-15|1001.75
#2012-05-16|1005.16
#2012-05-17|1002.50
#2012-05-18| 992.14
#2012-05-21|1000.08
#2012-05-22|1009.37
#2012-05-23| 988.71
#2012-05-24| 988.92
#2012-05-25| 983.97
#2012-05-28| .
#2012-05-29| 990.55
#2012-05-30| 973.47
#2012-05-31| 965.68
#2012-06-01| 954.07
#2012-06-04| 951.32
#2012-06-05| 948.35
#2012-06-06| 968.42
#2012-06-07| 981.36
#2012-06-08| 971.01
#2012-06-11| 970.95
#2012-06-12| 961.66
#2012-06-13| 973.88
#2012-06-14| 966.69
#2012-06-15| 971.70
#2012-06-18| 969.66
#2012-06-19| 985.80
#2012-06-20| 993.04
#2012-06-21| 983.05
#2012-06-22| 973.55
#2012-06-25| 958.77
#2012-06-26| 953.37
#2012-06-27| 953.72
#2012-06-28| 944.72
#2012-06-29| 982.21
#2012-07-02| 973.74
#2012-07-03| 982.29
#2012-07-04| .
#2012-07-05| 962.80
#2012-07-06| 950.38
#2012-07-09| 947.24
#2012-07-10| 947.61
#2012-07-11| 941.96
#2012-07-12| 920.04
#2012-07-13| 927.23
#2012-07-16| 927.34
#2012-07-17| 928.25
#2012-07-18| 938.87
#2012-07-19| 947.20
#2012-07-20| 931.62
#2012-07-23| 914.58
#2012-07-24| 911.12
#2012-07-25| 916.45
#2012-07-26| 939.91
#2012-07-27| 948.40
#2012-07-30| 944.97
#2012-07-31| 952.17
#2012-08-01| 950.57
#2012-08-02| 930.81
#2012-08-03| 949.72
#2012-08-06| 964.49
#2012-08-07| 968.13
#2012-08-08| 967.80
#2012-08-09| 966.07
#2012-08-10| 963.76
#2012-08-13| 961.42
#2012-08-14| 962.13
#2012-08-15| 957.24
#2012-08-16| 966.43
#2012-08-17| 961.82
#2012-08-20| 963.05
#2012-08-21| 974.78
#2012-08-22| 969.02
#2012-08-23| 974.80
#2012-08-24| 968.36
#2012-08-27| 968.60
#2012-08-28| 964.79
#2012-08-29| 963.05
#2012-08-30| 957.73
#2012-08-31| 968.93
#2012-09-03| .
#2012-09-04| 965.06
#2012-09-05| 966.24
#2012-09-06| 977.16
#2012-09-07| 996.30
#2012-09-10| 996.91
#2012-09-11|1005.00
#2012-09-12|1014.39
#2012-09-13|1014.40
#2012-09-14|1041.73
#2012-09-17|1036.95
#2012-09-18|1026.68
#2012-09-19|1029.08
#2012-09-20|1021.04
#2012-09-21|1024.18
#2012-09-24|1018.40
#2012-09-25|1017.88
#2012-09-26| 999.38
#2012-09-27|1003.80
#2012-09-28|1004.05
#2012-10-01|1017.55
#2012-10-02|1022.97
#2012-10-03|1014.72
#2012-10-04|1022.39
#2012-10-05|1031.10
#2012-10-08|1018.85
#2012-10-09|1011.02
#2012-10-10|1005.27
#2012-10-11|1013.44
#2012-10-12|1017.67
#2012-10-15|1012.98
#2012-10-16|1026.95
#2012-10-17|1038.00
#2012-10-18|1039.20
#2012-10-19|1029.89
#2012-10-22|1031.86
#2012-10-23|1010.04
#2012-10-24|1014.95
#2012-10-25|1007.57
#2012-10-26|1012.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1012.03
#2012-11-01|1017.38
#2012-11-02|1009.77
#2012-11-05|1003.46
#2012-11-06|1005.78
#2012-11-07| 995.63
#2012-11-08| 990.31
#2012-11-09| 987.69
#2012-11-12| 979.99
#2012-11-13| 976.21
#2012-11-14| 970.61
#2012-11-15| 964.05
#2012-11-16| 947.73
#2012-11-19| 976.82
#2012-11-20| 970.87
#2012-11-21| 973.29
#2012-11-22| .
#2012-11-23| 992.51
#2012-11-26| 991.04
#2012-11-27| 988.82
#2012-11-28| 986.42
#2012-11-29| 996.46
#2012-11-30|1000.00
#2012-12-03|1005.01
#2012-12-04|1003.84
#2012-12-05|1009.10
#2012-12-06|1010.77
#2012-12-07|1009.89
#2012-12-10|1013.35
#2012-12-11|1015.37
#2012-12-12|1018.91
#2012-12-13|1027.57
#2012-12-14|1028.98
#2012-12-17|1030.93
#2012-12-18|1042.20
#2012-12-19|1049.33
#2012-12-20|1050.27
#2012-12-21|1040.22
#2012-12-24|1041.81
#2012-12-25|1041.81
#2012-12-26|1043.52
#2012-12-27|1043.88
#2012-12-28|1041.13
#2012-12-31|1038.69
#2013-01-01|1038.69
#2013-01-02|1040.45
#2013-01-03|1048.14
#2013-01-04|1054.48
#2013-01-07|1063.78
#2013-01-08|1062.11
#2013-01-09|1068.14
#2013-01-10|1087.99
#2013-01-11|1098.21
#2013-01-14|1097.82
#2013-01-15|1084.68
#2013-01-16|1074.28
#2013-01-17|1087.31
#2013-01-18|1085.05
#2013-01-21|1086.82
#2013-01-22|1086.16
#2013-01-23|1092.66
#2013-01-24|1091.19
#2013-01-25|1104.60
#2013-01-28|1104.55
#2013-01-29|1101.92
#2013-01-30|1104.76
#2013-01-31|1104.99
#2013-02-01|1121.53
#2013-02-04|1110.68
#2013-02-05|1110.58
#2013-02-06|1117.29
#2013-02-07|1105.67
#2013-02-08|1112.80
#2013-02-11|1109.78
#2013-02-12|1113.40
#2013-02-13|1122.43
#2013-02-14|1120.91
#2013-02-15|1116.77
#2013-02-18|1117.83
#2013-02-19|1124.95
#2013-02-20|1128.25
#2013-02-21|1106.59
#2013-02-22|1109.92
#2013-02-25|1111.94
#2013-02-26|1101.40
#2013-02-27|1111.88
#2013-02-28|1111.99
#2013-03-01|1096.04
#2013-03-04|1092.12
#2013-03-05|1107.74
#2013-03-06|1107.17
#2013-03-07|1115.30
#2013-03-08|1107.51
#2013-03-11| .
#2013-03-12|1116.08
#2013-03-13|1105.40
#2013-03-14|1118.62
#2013-03-15|1133.82
#2013-03-18|1125.51
#2013-03-19|1118.84
#2013-03-20|1126.16
#2013-03-21|1116.83
#2013-03-22|1117.51
#2013-03-25|1105.17
#2013-03-26|1107.22
#2013-03-27|1098.56
#2013-03-28|1111.45
#2013-03-29| .
#2013-04-01|1110.39
#2013-04-02|1114.34
#2013-04-03|1118.38
#2013-04-04|1109.48
#2013-04-05|1113.25
#2013-04-08|1109.31
#2013-04-09|1111.23
#2013-04-10|1128.57
#2013-04-11|1129.65
#2013-04-12|1127.33
#2013-04-15|1118.96
#2013-04-16|1118.42
#2013-04-17|1095.94
#2013-04-18|1095.71
#2013-04-19|1100.97
#2013-04-22|1095.62
#2013-04-23|1099.43
#2013-04-24|1099.23
#2013-04-25|1107.97
#2013-04-26|1117.20
#2013-04-29|1126.28
#2013-04-30|1139.53
#2013-05-01|1140.88
#2013-05-02|1126.62
#2013-05-03|1133.32
#2013-05-06|1130.17
#2013-05-07|1133.70
#2013-05-08|1151.67
#2013-05-09|1145.30
#2013-05-10|1135.69
#2013-05-13|1132.67
#2013-05-14|1138.91
#2013-05-15|1133.50
#2013-05-16|1139.56
#2013-05-17|1126.62
#2013-05-20|1132.20
#2013-05-21|1131.74
#2013-05-22|1129.22
#2013-05-23|1120.42
#2013-05-24|1132.20
#2013-05-27|1128.46
#2013-05-28|1126.01
#2013-05-29|1130.92
#2013-05-30|1139.54
#2013-05-31|1130.75
#2013-06-03|1121.30
#2013-06-04|1134.95
#2013-06-05|1128.49
#2013-06-06|1129.10
#2013-06-07|1141.29
#2013-06-10|1140.06
#2013-06-11|1139.18
#2013-06-12|1142.41
#2013-06-13|1135.29
#2013-06-14|1141.60
#2013-06-17|1142.37
#2013-06-18|1151.90
#2013-06-19|1156.34
#2013-06-20|1120.34
#2013-06-21|1123.53
#2013-06-24|1097.69
#2013-06-25|1101.53
#2013-06-26|1109.45
#2013-06-27|1110.27
#2013-06-28|1118.03
#2013-07-01|1123.12
#2013-07-02|1137.41
#2013-07-03|1133.36
#2013-07-04|1141.12
#2013-07-05|1131.34
#2013-07-08|1138.62
#2013-07-09|1134.80
#2013-07-10|1142.66
#2013-07-11|1171.99
#2013-07-12|1175.31
#2013-07-15|1172.06
#2013-07-16|1179.41
#2013-07-17|1178.23
#2013-07-18|1183.54
#2013-07-19|1191.07
#2013-07-22|1200.06
#2013-07-23|1195.32
#2013-07-24|1194.63
#2013-07-25|1197.02
#2013-07-26|1201.60
#2013-07-29|1193.60
#2013-07-30|1199.93
#2013-07-31|1205.13
#2013-08-01|1199.13
#2013-08-02|1219.97
#2013-08-05|1222.89
#2013-08-06|1230.40
#2013-08-07|1233.10
#2013-08-08|1244.99
#2013-08-09|1248.37
#2013-08-12|1246.47
#2013-08-13|1242.12
#2013-08-14|1247.65
#2013-08-15|1237.72
#2013-08-16|1250.45
#2013-08-19|1254.06
#2013-08-20|1259.81
#2013-08-21|1257.40
#2013-08-22|1270.26
#2013-08-23|1277.81
#2013-08-26|1276.98
#2013-08-27|1267.82
#2013-08-28|1255.61
#2013-08-29|1248.19
#2013-08-30|1244.95
#2013-09-02|1253.19
#2013-09-03|1248.82
#2013-09-04|1253.02
#2013-09-05|1246.28
#2013-09-06|1258.78
#2013-09-09|1269.16
#2013-09-10|1282.95
#2013-09-11|1291.94
#2013-09-12|1295.44
#2013-09-13|1287.27
#2013-09-16|1302.56
#2013-09-17|1297.11
#2013-09-18|1292.88
#2013-09-19|1321.48
#2013-09-20|1315.41
#2013-09-23|1311.01
#2013-09-24|1309.22
#2013-09-25|1309.60
#2013-09-26|1311.20
#2013-09-27|1324.39
#2013-09-30|1320.22
#2013-10-01|1326.05
#2013-10-02|1331.49
#2013-10-03|1333.48
#2013-10-04|1328.35
#2013-10-07|1322.99
#2013-10-08|1323.50
#2013-10-09|1304.41
#2013-10-10|1314.63
#2013-10-11|1326.92
#2013-10-14|1329.08
#2013-10-15|1325.32
#2013-10-16|1320.44
#2013-10-17|1340.32
#2013-10-18|1349.15
#2013-10-21|1357.75
#2013-10-22|1368.26
#2013-10-23|1376.41
#2013-10-24|1379.56
#2013-10-25|1371.56
#2013-10-28|1369.64
#2013-10-29|1368.84
#2013-10-30|1375.96
#2013-10-31|1367.96
#2013-11-01|1356.53
#2013-11-04|1351.86
#2013-11-05|1346.65
#2013-11-06|1355.97
#2013-11-07|1351.73
#2013-11-08|1346.17
#2013-11-11|1356.92
#2013-11-12|1361.08
#2013-11-13|1347.35
#2013-11-14|1360.59
#2013-11-15|1365.64
#2013-11-18|1373.27
#2013-11-19|1367.80
#2013-11-20|1362.43
#2013-11-21|1356.61
#2013-11-22|1368.54
#2013-11-25|1368.48
#2013-11-26|1375.04
#2013-11-27|1373.66
#2013-11-28|1380.74
#2013-11-29|1384.66
#2013-12-02|1376.67
#2013-12-03|1364.10
#2013-12-04|1350.90
#2013-12-05|1359.20
#2013-12-06|1371.08
#2013-12-09|1380.36
#2013-12-10|1378.71
#2013-12-11|1377.59
#2013-12-12|1362.84
#2013-12-13|1364.05
#2013-12-16|1375.98
#2013-12-17|1379.89
#2013-12-18|1396.32
#2013-12-19|1390.36
#2013-12-20|1406.75
#2013-12-23|1419.41
#2013-12-24|1414.03
#2013-12-25|1414.03
#2013-12-26|1415.61
#2013-12-27|1435.85
#2013-12-30|1443.56
#2013-12-31|1438.77
#2014-01-01|1438.77
#2014-01-02|1420.56
#2014-01-03|1429.04
#2014-01-06|1436.88
#2014-01-07|1436.12
#2014-01-08|1439.81
#2014-01-09|1441.78
#2014-01-10|1462.52
#2014-01-13|1471.98
#2014-01-14|1473.53
#2014-01-15|1467.69
#2014-01-16|1463.68
#2014-01-17|1469.89
#2014-01-20|1470.10
#2014-01-21|1465.62
#2014-01-22|1468.51
#2014-01-23|1483.18
#2014-01-24|1462.25
#2014-01-27|1446.23
#2014-01-28|1467.71
#2014-01-29|1466.55
#2014-01-30|1459.87
#2014-01-31|1455.03
#2014-02-03|1442.89
#2014-02-04|1436.51
#2014-02-05|1437.82
#2014-02-06|1458.76
#2014-02-07|1470.35
#2014-02-10|1470.32
#2014-02-11|1478.79
#2014-02-12|1474.35
#2014-02-13|1487.21
#2014-02-14|1496.46
#2014-02-17|1503.25
#2014-02-18|1503.37
#2014-02-19|1508.57
#2014-02-20|1493.00
#2014-02-21|1499.48
#2014-02-24|1496.92
#2014-02-25|1509.66
#2014-02-26|1505.27
#2014-02-27|1508.47
#2014-02-28|1534.91
#2014-03-03|1504.10
#2014-03-04|1509.26
#2014-03-05|1520.74
#2014-03-06|1540.44
#2014-03-07|1531.53
#2014-03-10|1531.01
#2014-03-11|1528.50
#2014-03-12|1524.45
#2014-03-13|1518.04
#2014-03-14|1508.38
#2014-03-17|1520.29
#2014-03-18|1535.63
#2014-03-19|1537.79
#2014-03-20|1511.94
#2014-03-21|1518.88
#2014-03-24|1493.80
#2014-03-25|1499.10
#2014-03-26|1508.55
#2014-03-27|1511.36
#2014-03-28|1513.70
#2014-03-31|1532.12
#2014-04-01|1536.39
#2014-04-02|1538.83
#2014-04-03|1533.71
#2014-04-04|1530.53
#2014-04-07|1522.22
#2014-04-08|1517.02
#2014-04-09|1530.83
#2014-04-10|1534.67
#2014-04-11|1517.39
#2014-04-14|1492.60
#2014-04-15|1488.46
#2014-04-16|1498.37
#2014-04-17|1507.36
#2014-04-18|1503.17
#2014-04-21|1502.50
#2014-04-22|1521.58
#2014-04-23|1526.46
#2014-04-24|1527.15
#2014-04-25|1524.99
#2014-04-28|1520.59
#2014-04-29|1520.37
#2014-04-30|1533.67
#2014-05-01|1535.41
#2014-05-02|1540.54
#2014-05-05|1534.87
#2014-05-06|1536.55
#2014-05-07|1522.05
#2014-05-08|1522.82
#2014-05-09|1510.42
#2014-05-12|1518.42
#2014-05-13|1515.02
#2014-05-14|1510.61
#2014-05-15|1485.78
#2014-05-16|1474.75
#2014-05-19|1480.16
#2014-05-20|1482.46
#2014-05-21|1479.41
#2014-05-22|1487.18
#2014-05-23|1489.93
#2014-05-26|1507.70
#2014-05-27|1511.68
#2014-05-28|1510.88
#2014-05-29|1513.83
#2014-05-30|1513.92
#2014-06-02|1506.79
#2014-06-03|1497.41
#2014-06-04|1506.11
#2014-06-05|1512.16
#2014-06-06|1522.06
#2014-06-09|1515.78
#2014-06-10|1520.53
#2014-06-11|1511.02
#2014-06-12|1515.82
#2014-06-13|1508.27
#2014-06-16|1499.45
#2014-06-17|1495.75
#2014-06-18|1501.67
#2014-06-19|1515.68
#2014-06-20|1523.47
#2014-06-23|1522.42
#2014-06-24|1521.50
#2014-06-25|1513.23
#2014-06-26|1507.97
#2014-06-27|1513.47
#2014-06-30|1521.69
#2014-07-01|1526.82
#2014-07-02|1523.89
#2014-07-03|1524.38
#2014-07-04|1523.83
#2014-07-07|1520.92
#2014-07-08|1513.45
#2014-07-09|1510.56
#2014-07-10|1494.49
#2014-07-11|1493.59
#2014-07-14|1507.57
#2014-07-15|1494.93
#2014-07-16|1500.15
#2014-07-17|1490.66
#2014-07-18|1481.76
#2014-07-21|1481.12
#2014-07-22|1479.66
#2014-07-23|1480.28
#2014-07-24|1494.36
#2014-07-25|1485.21
#2014-07-28|1480.07
#2014-07-29|1486.43
#2014-07-30|1478.39
#2014-07-31|1469.49
#2014-08-01|1476.06
#2014-08-04|1446.87
#2014-08-05|1443.86
#2014-08-06|1426.63
#2014-08-07|1426.50
#2014-08-08|1420.60
#2014-08-11|1437.35
#2014-08-12|1433.70
#2014-08-13|1440.53
#2014-08-14|1454.01
#2014-08-15|1453.04
#2014-08-18|1461.78
#2014-08-19|1473.26
#2014-08-20|1465.65
#2014-08-21|1467.37
#2014-08-22|1462.25
#2014-08-25|1467.94
#2014-08-26|1470.56
#2014-08-27|1469.89
#2014-08-28|1467.24
#2014-08-29|1465.09
#2014-09-01|1456.49
#2014-09-02|1455.18
#2014-09-03|1460.05
#2014-09-04|1440.61
#2014-09-05|1443.73
#2014-09-08|1440.08
#2014-09-09|1439.20
#2014-09-10|1426.83
#2014-09-11|1431.17
#2014-09-12|1431.36
#2014-09-15|1425.12
#2014-09-16|1418.73
#2014-09-17|1419.45
#2014-09-18|1422.42
#2014-09-19|1417.58
#2014-09-22|1410.56
#2014-09-23|1408.36
#2014-09-24|1395.65
#2014-09-25|1389.62
#2014-09-26|1382.40
#2014-09-29|1376.90
#2014-09-30|1368.86
#2014-10-01|1359.03
#2014-10-02|1350.84
#2014-10-03|1341.92
#2014-10-06|1342.64
#2014-10-07|1332.51
#2014-10-08|1325.94
#2014-10-09|1325.16
#2014-10-10|1296.79
#2014-10-13|1298.47
#2014-10-14|1300.05
#2014-10-15|1298.04
#2014-10-16|1299.15
#2014-10-17|1323.03
#2014-10-20|1327.73
#2014-10-21|1341.51
#2014-10-22|1346.89
#2014-10-23|1355.65
#2014-10-24|1354.13
#2014-10-27|1357.16
#2014-10-28|1368.71
#2014-10-29|1373.83
#2014-10-30|1359.76
#2014-10-31|1359.86
#2014-11-03|1349.52
#2014-11-04|1355.03
#2014-11-05|1354.87
#2014-11-06|1355.59
#2014-11-07|1349.66
#2014-11-10|1366.23
#2014-11-11|1363.23
#2014-11-12|1364.61
#2014-11-13|1374.49
#2014-11-14|1375.94
#2014-11-17|1370.94
#2014-11-18|1384.25
#2014-11-19|1384.30
#2014-11-20|1388.51
#2014-11-21|1385.83
#2014-11-24|1389.50
#2014-11-25|1395.67
#2014-11-26|1401.57
#2014-11-27|1403.22
#2014-11-28|1403.74
#2014-12-01|1394.18
#2014-12-02|1386.06
#2014-12-03|1384.73
#2014-12-04|1398.31
#2014-12-05|1393.14
#2014-12-08|1390.42
#2014-12-09|1390.55
#2014-12-10|1389.86
#2014-12-11|1384.96
#2014-12-12|1383.43
#2014-12-15|1360.96
#2014-12-16|1367.37
#2014-12-17|1362.10
#2014-12-18|1364.77
#2014-12-19|1371.93
#2014-12-22|1377.92
#2014-12-23|1377.52
#2014-12-24|1379.61
#2014-12-25|1379.61
#2014-12-26|1377.24
#2014-12-29|1379.22
#2014-12-30|1377.99
#2014-12-31|1370.92
#2015-01-01|1370.92
#2015-01-02|1363.37
#2015-01-05|1356.92
#2015-01-06|1353.80
#2015-01-07|1339.04
#2015-01-08|1355.50
#2015-01-09|1364.65
#2015-01-12|1367.94
#2015-01-13|1371.68
#2015-01-14|1363.09
#2015-01-15|1433.72
#2015-01-16|1453.82
#2015-01-19|1436.07
#2015-01-20|1423.05
#2015-01-21|1424.99
#2015-01-22|1416.79
#2015-01-23|1415.87
#2015-01-26|1397.66
#2015-01-27|1385.38
#2015-01-28|1376.83
#2015-01-29|1361.03
#2015-01-30|1367.91
#2015-02-02|1367.30
#2015-02-03|1383.92
#2015-02-04|1394.00
#2015-02-05|1397.65
#2015-02-06|1397.99
#2015-02-09|1404.55
#2015-02-10|1408.72
#2015-02-11|1405.62
#2015-02-12|1412.97
#2015-02-13|1423.31
#2015-02-16|1437.93
#2015-02-17|1427.86
#2015-02-18|1431.87
#2015-02-19|1434.20
#2015-02-20|1437.40
#2015-02-23|1440.76
#2015-02-24|1451.09
#2015-02-25|1458.63
#2015-02-26|1453.57
#2015-02-27|1469.27
#2015-03-02|1463.26
#2015-03-03|1456.44
#2015-03-04|1460.49
#2015-03-05|1454.00
#2015-03-06|1442.38
#2015-03-09|1436.78
#2015-03-10|1406.33
#2015-03-11|1403.24
#2015-03-12|1406.54
#2015-03-13|1417.49
#2015-03-16|1419.50
#2015-03-17|1415.53
#2015-03-18|1427.04
#2015-03-19|1441.28
#2015-03-20|1479.55
#2015-03-23|1501.96
#2015-03-24|1518.51
#2015-03-25|1509.66
#2015-03-26|1494.05
#2015-03-27|1489.57
#2015-03-30|1497.73
#2015-03-31|1486.63
#2015-04-01|1495.59
#2015-04-02|1518.05
#2015-04-03|1528.83
#2015-04-06|1529.23
#2015-04-07|1518.74
#2015-04-08|1517.19
#2015-04-09|1515.71
#2015-04-10|1516.41
#2015-04-13|1522.23
#2015-04-14|1534.51
#2015-04-15|1531.24
#2015-04-16|1545.38
#2015-04-17|1538.14
#2015-04-20|1540.47
#2015-04-21|1543.47
#2015-04-22|1522.57
#2015-04-23|1544.12
#2015-04-24|1548.94
#2015-04-27|1550.22
#2015-04-28|1537.55
#2015-04-29|1551.51
#2015-04-30|1562.14
#2015-05-01|1571.19
#2015-05-04|1574.52
#2015-05-05|1578.34
#2015-05-06|1590.11
#2015-05-07|1580.26
#2015-05-08|1586.54
#2015-05-11|1585.34
#2015-05-12|1585.73
#2015-05-13|1604.76
#2015-05-14|1608.88
#2015-05-15|1619.57
#2015-05-18|1613.72
#2015-05-19|1594.58
#2015-05-20|1595.22
#2015-05-21|1600.17
#2015-05-22|1586.31
#2015-05-25|1583.70
#2015-05-26|1563.17
#2015-05-27|1565.00
#2015-05-28|1577.68
#2015-05-29|1571.47
#2015-06-01|1566.92
#2015-06-02|1586.96
#2015-06-03|1597.65
#2015-06-04|1594.99
#2015-06-05|1558.14
#2015-06-08|1571.84
#2015-06-09|1569.08
#2015-06-10|1589.21
#2015-06-11|1574.32
#2015-06-12|1579.49
#2015-06-15|1545.42
#2015-06-16|1551.79
#2015-06-17|1544.75
#2015-06-18|1556.48
#2015-06-19|1553.39
#2015-06-22|1569.54
#2015-06-23|1550.55
#2015-06-24|1543.57
#2015-06-25|1528.85
#2015-06-26|1528.98
#2015-06-29|1517.05
#2015-06-30|1506.04
#2015-07-01|1500.15
#2015-07-02|1503.92
#2015-07-03|1500.57
#2015-07-06|1482.31
#2015-07-07|1459.85
#2015-07-08|1455.64
#2015-07-09|1476.00
#2015-07-10|1507.14
#2015-07-13|1514.63
#2015-07-14|1523.17
#2015-07-15|1508.65
#2015-07-16|1521.76
#2015-07-17|1513.71
#2015-07-20|1519.22
#2015-07-21|1522.70
#2015-07-22|1512.00
#2015-07-23|1527.35
#2015-07-24|1523.32
#2015-07-27|1513.48
#2015-07-28|1514.45
#2015-07-29|1525.21
#2015-07-30|1512.93
#2015-07-31|1534.65
#2015-08-03|1527.26
#2015-08-04|1518.90
#2015-08-05|1509.40
#2015-08-06|1499.01
#2015-08-07|1492.31
#2015-08-10|1500.32
#2015-08-11|1501.24
#2015-08-12|1490.17
#2015-08-13|1496.66
#2015-08-14|1500.24
#2015-08-17|1503.91
#2015-08-18|1499.78
#2015-08-19|1503.44
#2015-08-20|1494.81
#2015-08-21|1482.72
#2015-08-24|1466.53
#2015-08-25|1496.77
#2015-08-26|1495.37
#2015-08-27|1490.18
#2015-08-28|1490.93
#2015-08-31|1486.41
#2015-09-01|1471.14
#2015-09-02|1456.41
#2015-09-03|1461.26
#2015-09-04|1455.52
#2015-09-07|1455.48
#2015-09-08|1464.34
#2015-09-09|1472.16
#2015-09-10|1476.10
#2015-09-11|1480.08
#2015-09-14|1486.21
#2015-09-15|1487.09
#2015-09-16|1500.00
#2015-09-17|1501.17
#2015-09-18|1504.66
#2015-09-21|1488.45
#2015-09-22|1463.51
#2015-09-23|1451.56
#2015-09-24|1441.25
#2015-09-25|1445.68
#2015-09-28|1437.05
#2015-09-29|1436.29
#2015-09-30|1450.24
#2015-10-01|1457.39
#2015-10-02|1464.63
#2015-10-05|1481.10
#2015-10-06|1505.26
#2015-10-07|1491.40
#2015-10-08|1506.69
#2015-10-09|1520.01
#2015-10-12|1523.84
#2015-10-13|1515.50
#2015-10-14|1519.22
#2015-10-15|1520.86
#2015-10-16|1520.33
#2015-10-19|1510.81
#2015-10-20|1518.39
#2015-10-21|1521.67
#2015-10-22|1510.64
#2015-10-23|1517.86
#2015-10-26|1513.97
#2015-10-27|1499.61
#2015-10-28|1504.01
#2015-10-29|1501.70
#2015-10-30|1510.52
#2015-11-02|1526.08
#2015-11-03|1515.96
#2015-11-04|1517.05
#2015-11-05|1516.03
#2015-11-06|1509.47
#2015-11-09|1505.01
#2015-11-10|1492.45
#2015-11-11|1504.90
#2015-11-12|1497.54
#2015-11-13|1489.20
#2015-11-16|1492.61
#2015-11-17|1501.22
#2015-11-18|1498.59
#2015-11-19|1505.38
#2015-11-20|1499.24
#2015-11-23|1492.13
#2015-11-24|1486.56
#2015-11-25|1478.04
#2015-11-26|1482.63
#2015-11-27|1486.29
#2015-11-30|1504.20
#2015-12-01|1510.85
#2015-12-02|1516.69
#2015-12-03|1552.63
#2015-12-04|1554.52
#2015-12-07|1561.31
#2015-12-08|1547.00
#2015-12-09|1548.61
#2015-12-10|1545.76
#2015-12-11|1540.41
#2015-12-14|1539.42
#2015-12-15|1540.68
#2015-12-16|1559.14
#2015-12-17|1552.99
#2015-12-18|1551.99
#2015-12-21|1555.51
#2015-12-22|1565.01
#2015-12-23|1571.71
#2015-12-24|1581.34
#2015-12-25|1581.34
#2015-12-28|1585.53
#2015-12-29|1596.60
#2015-12-30|1598.87
#2015-12-31|1581.70
#2016-01-01|1581.70
#2016-01-04|1551.07
#2016-01-05|1543.81
#2016-01-06|1533.98
#2016-01-07|1519.01
#2016-01-08|1514.89
#2016-01-11|1501.75
#2016-01-12|1510.58
#2016-01-13|1506.68
#2016-01-14|1479.44
#2016-01-15|1465.24
#2016-01-18|1451.77
#2016-01-19|1483.52
#2016-01-20|1454.71
#2016-01-21|1451.95
#2016-01-22|1476.34
#2016-01-25|1483.22
#2016-01-26|1481.77
#2016-01-27|1497.85
#2016-01-28|1496.15
#2016-01-29|1500.37
#2016-02-01|1512.08
#2016-02-02|1499.62
#2016-02-03|1509.08
#2016-02-04|1513.75
#2016-02-05|1516.13
#2016-02-08|1470.96
#2016-02-09|1460.57
#2016-02-10|1473.14
#2016-02-11|1457.19
#2016-02-12|1469.19
#2016-02-15|1486.35
#2016-02-16|1484.28
#2016-02-17|1497.48
#2016-02-18|1515.43
#2016-02-19|1514.24
#2016-02-22|1514.33
#2016-02-23|1524.97
#2016-02-24|1518.90
#2016-02-25|1536.57
#2016-02-26|1531.99
#2016-02-29|1544.89
#2016-03-01|1561.68
#2016-03-02|1553.84
#2016-03-03|1568.86
#2016-03-04|1581.24
#2016-03-07|1577.81
#2016-03-08|1585.30
#2016-03-09|1580.20
#2016-03-10|1586.78
#2016-03-11|1611.55
#2016-03-14|1617.61
#2016-03-15|1611.10
#2016-03-16|1619.93
#2016-03-17|1649.47
#2016-03-18|1664.58
#2016-03-21|1655.78
#2016-03-22|1648.16
#2016-03-23|1640.85
#2016-03-24|1623.11
#2016-03-25|1623.11
#2016-03-28|1629.20
#2016-03-29|1621.67
#2016-03-30|1658.30
#2016-03-31|1674.47
#2016-04-01|1660.82
#2016-04-04|1668.47
#2016-04-05|1658.53
#2016-04-06|1662.62
#2016-04-07|1662.45
#2016-04-08|1673.74
#2016-04-11|1690.64
#2016-04-12|1677.85
#2016-04-13|1678.61
#2016-04-14|1684.41
#2016-04-15|1674.09
#2016-04-18|1685.54
#2016-04-19|1702.28
#2016-04-20|1688.05
#2016-04-21|1660.11
#2016-04-22|1650.64
#2016-04-25|1652.16
#2016-04-26|1659.26
#2016-04-27|1668.07
#2016-04-28|1672.67
#2016-04-29|1687.39
#2016-05-02|1698.90
#2016-05-03|1688.00
#2016-05-04|1668.71
#2016-05-05|1650.26
#2016-05-06|1652.21
#2016-05-09|1650.71
#2016-05-10|1652.33
#2016-05-11|1660.07
#2016-05-12|1665.19
#2016-05-13|1661.07
#2016-05-16|1659.79
#2016-05-17|1661.52
#2016-05-18|1656.75
#2016-05-19|1638.91
#2016-05-20|1652.50
#2016-05-23|1668.62
#2016-05-24|1671.06
#2016-05-25|1687.93
#2016-05-26|1696.15
#2016-05-27|1692.25
#2016-05-30|1691.45
#2016-05-31|1694.99
#2016-06-01|1700.20
#2016-06-02|1699.25
#2016-06-03|1715.80
#2016-06-06|1731.59
#2016-06-07|1750.28
#2016-06-08|1749.70
#2016-06-09|1738.45
#2016-06-10|1714.51
#2016-06-13|1674.42
#2016-06-14|1648.96
#2016-06-15|1662.51
#2016-06-16|1631.82
#2016-06-17|1662.38
#2016-06-20|1697.65
#2016-06-21|1706.38
#2016-06-22|1703.18
#2016-06-23|1716.42
#2016-06-24|1653.43
#2016-06-27|1561.89
#2016-06-28|1599.70
#2016-06-29|1633.00
#2016-06-30|1657.91
#2016-07-01|1676.01
#2016-07-04|1672.40
#2016-07-05|1638.33
#2016-07-06|1608.92
#2016-07-07|1627.38
#2016-07-08|1640.63
#2016-07-11|1674.10
#2016-07-12|1671.47
#2016-07-13|1686.11
#2016-07-14|1693.51
#2016-07-15|1684.57
#2016-07-18|1693.91
#2016-07-19|1695.32
#2016-07-20|1706.92
#2016-07-21|1701.25
#2016-07-22|1703.91
#2016-07-25|1711.24
#2016-07-26|1702.20
#2016-07-27|1713.82
#2016-07-28|1731.91
#2016-07-29|1762.90
#2016-08-01|1762.26
#2016-08-02|1751.54
#2016-08-03|1728.07
#2016-08-04|1748.99
#2016-08-05|1744.64
#2016-08-08|1744.33
#2016-08-09|1763.03
#2016-08-10|1773.89
#2016-08-11|1800.17
#2016-08-12|1796.58
#2016-08-15|1805.20
#2016-08-16|1815.08
#2016-08-17|1804.48
#2016-08-18|1824.45
#2016-08-19|1813.74
#2016-08-22|1808.93
#2016-08-23|1811.29
#2016-08-24|1799.51
#2016-08-25|1798.73
#2016-08-26|1796.39
#2016-08-29|1770.08
#2016-08-30|1772.24
#2016-08-31|1769.73
#2016-09-01|1770.54
#2016-09-02|1781.52
#2016-09-05|1792.67
#2016-09-06|1806.31
#2016-09-07|1816.67
#2016-09-08|1816.65
#2016-09-09|1798.01
#2016-09-12|1788.59
#2016-09-13|1783.04
#2016-09-14|1788.19
#2016-09-15|1793.63
#2016-09-16|1773.18
#2016-09-19|1783.93
#2016-09-20|1785.71
#2016-09-21|1790.08
#2016-09-22|1828.67
#2016-09-23|1818.21
#2016-09-26|1811.97
#2016-09-27|1797.74
#2016-09-28|1805.58
#2016-09-29|1821.22
#2016-09-30|1811.86
#2016-10-03|1813.93
#2016-10-04|1806.41
#2016-10-05|1817.75
#2016-10-06|1810.14
#2016-10-07|1796.74
#2016-10-10|1791.73
#2016-10-11|1779.27
#2016-10-12|1767.75
#2016-10-13|1761.13
#2016-10-14|1774.07
#2016-10-17|1756.68
#2016-10-18|1769.57
#2016-10-19|1770.49
#2016-10-20|1759.15
#2016-10-21|1754.86
#2016-10-24|1757.92
#2016-10-25|1746.71
#2016-10-26|1746.72
#2016-10-27|1742.68
#2016-10-28|1743.40
#2016-10-31|1741.10
#2016-11-01|1751.07
#2016-11-02|1751.76
#2016-11-03|1746.72
#2016-11-04|1740.92
#2016-11-07|1743.28
#2016-11-08|1752.30
#2016-11-09|1744.62
#2016-11-10|1748.66
#2016-11-11|1733.91
#2016-11-14|1719.10
#2016-11-15|1726.67
#2016-11-16|1723.76
#2016-11-17|1729.13
#2016-11-18|1726.38
#2016-11-21|1724.93
#2016-11-22|1720.06
#2016-11-23|1703.68
#2016-11-24|1709.39
#2016-11-25|1717.79
#2016-11-28|1710.77
#2016-11-29|1714.77
#2016-11-30|1700.89
#2016-12-01|1708.73
#2016-12-02|1703.69
#2016-12-05|1708.62
#2016-12-06|1725.38
#2016-12-07|1721.91
#2016-12-08|1711.20
#2016-12-09|1712.17
#2016-12-12|1715.60
#2016-12-13|1730.62
#2016-12-14|1735.08
#2016-12-15|1696.04
#2016-12-16|1710.06
#2016-12-19|1718.10
#2016-12-20|1712.91
#2016-12-21|1717.77
#2016-12-22|1724.17
#2016-12-23|1725.97
#2016-12-26|1725.97
#2016-12-27|1729.94
#2016-12-28|1729.51
#2016-12-29|1740.80
#2016-12-30|1754.78
#2017-01-02|1754.78
#2017-01-03|1751.69
#2017-01-04|1767.51
#2017-01-05|1795.55
#2017-01-06|1788.52
#2017-01-09|1785.13
#2017-01-10|1798.78
#2017-01-11|1778.10
#2017-01-12|1794.55
#2017-01-13|1801.56
#2017-01-16|1795.01
#2017-01-17|1801.49
#2017-01-18|1807.21
#2017-01-19|1792.50
#2017-01-20|1800.05
#2017-01-23|1811.34
#2017-01-24|1810.19
#2017-01-25|1818.59
#2017-01-26|1826.23
#2017-01-27|1837.76
#2017-01-30|1832.31
#2017-01-31|1850.88
#2017-02-01|1855.14
#2017-02-02|1857.83
#2017-02-03|1860.38
#2017-02-06|1860.59
#2017-02-07|1867.85
#2017-02-08|1873.97
#2017-02-09|1867.78
#2017-02-10|1870.44
#2017-02-13|1866.80
#2017-02-14|1866.58
#2017-02-15|1875.64
#2017-02-16|1888.88
#2017-02-17|1878.92
#2017-02-20|1883.55
#2017-02-21|1881.23
#2017-02-22|1876.90
#2017-02-23|1885.27
#2017-02-24|1870.17
#2017-02-27|1885.55
#2017-02-28|1894.98
#2017-03-01|1897.13
#2017-03-02|1891.21
#2017-03-03|1891.83
#2017-03-06|1887.58
#2017-03-07|1896.35
#2017-03-08|1901.12
#2017-03-09|1893.52
#2017-03-10|1906.86
#2017-03-13|1913.81
#2017-03-14|1911.82
#2017-03-15|1914.71
#2017-03-16|1945.84
#2017-03-17|1944.41
#2017-03-20|1960.91
#2017-03-21|1956.17
#2017-03-22|1942.03
#2017-03-23|1957.89
#2017-03-24|1960.86
#2017-03-27|1962.82
#2017-03-28|1969.25
#2017-03-29|1944.84
#2017-03-30|1959.96
#2017-03-31|1951.65
#2017-04-03|1948.75
#2017-04-04|1957.00
#2017-04-05|1959.85
#2017-04-06|1956.62
#2017-04-07|1947.59
#2017-04-10|1953.61
#2017-04-11|1956.03
#2017-04-12|1969.77
#2017-04-13|1970.05
#2017-04-14|1970.05
#2017-04-17|1976.25
#2017-04-18|1963.14
#2017-04-19|1975.58
#2017-04-20|1990.21
#2017-04-21|1981.87
#2017-04-24|2011.17
#2017-04-25|2037.23
#2017-04-26|2040.74
#2017-04-27|2049.70
#2017-04-28|2052.89
#2017-05-01|2055.99
#2017-05-02|2083.75
#2017-05-03|2079.93
#2017-05-04|2090.99
#2017-05-05|2103.79
#2017-05-08|2083.61
#2017-05-09|2076.93
#2017-05-10|2071.14
#2017-05-11|2069.21
#2017-05-12|2092.38
#2017-05-15|2112.17
#2017-05-16|2140.08
#2017-05-17|2110.14
#2017-05-18|2087.58
#2017-05-19|2120.12
#2017-05-22|2137.31
#2017-05-23|2141.15
#2017-05-24|2132.70
#2017-05-25|2142.57
#2017-05-26|2144.40
#2017-05-29|2132.06
#2017-05-30|2127.88
#2017-05-31|2140.94
#2017-06-01|2150.23
#2017-06-02|2177.37
#2017-06-05|2175.68
#2017-06-06|2159.18
#2017-06-07|2155.43
#2017-06-08|2136.81
#2017-06-09|2132.92
#2017-06-12|2107.37
#2017-06-13|2135.57
#2017-06-14|2148.75
#2017-06-15|2118.73
#2017-06-16|2146.98
#2017-06-19|2161.57
#2017-06-20|2145.01
#2017-06-21|2139.01
#2017-06-22|2146.99
#2017-06-23|2158.18
#2017-06-26|2154.06
#2017-06-27|2152.93
#2017-06-28|2151.64
#2017-06-29|2134.97
#2017-06-30|2149.77
#2017-07-03|2148.52
#2017-07-04|2129.81
#2017-07-05|2138.71
#2017-07-06|2122.53
#2017-07-07|2129.96
#2017-07-10|2133.77
#2017-07-11|2120.11
#2017-07-12|2154.05
#2017-07-13|2141.86
#2017-07-14|2156.71
#2017-07-17|2172.06
#2017-07-18|2188.69
#2017-07-19|2191.03
#2017-07-20|2198.43
#2017-07-21|2178.08
#2017-07-24|2180.38
#2017-07-25|2174.68
#2017-07-26|2150.47
#2017-07-27|2152.90
#2017-07-28|2136.27
#2017-07-31|2154.95
#2017-08-01|2153.06
#2017-08-02|2163.67
#2017-08-03|2162.71
#2017-08-04|2163.53
#2017-08-07|2161.70
#2017-08-08|2154.65
#2017-08-09|2153.84
#2017-08-10|2129.91
#2017-08-11|2109.50
#2017-08-14|2121.42
#2017-08-15|2110.05
#2017-08-16|2108.45
#2017-08-17|2132.70
#2017-08-18|2124.68
#2017-08-21|2122.73
#2017-08-22|2123.56
#2017-08-23|2123.57
#2017-08-24|2111.08
#2017-08-25|2129.82
#2017-08-28|2117.24
#2017-08-29|2109.10
#2017-08-30|2101.69
#2017-08-31|2107.66
#2017-09-01|2114.85
#2017-09-04|2119.81
#2017-09-05|2123.60
#2017-09-06|2121.16
#2017-09-07|2132.69
#2017-09-08|2142.71
#2017-09-11|2146.62
#2017-09-12|2137.92
#2017-09-13|2133.01
#2017-09-14|2131.33
#2017-09-15|2136.81
#2017-09-18|2145.10
#2017-09-19|2144.73
#2017-09-20|2150.19
#2017-09-21|2121.99
#2017-09-22|2133.10
#2017-09-25|2137.38
#2017-09-26|2110.46
#2017-09-27|2099.72
#2017-09-28|2126.70
#2017-09-29|2155.94
#2017-10-02|2150.98
#2017-10-03|2152.57
#2017-10-04|2157.60
#2017-10-05|2155.39
#2017-10-06|2155.09
#2017-10-09|2153.42
#2017-10-10|2169.97
#2017-10-11|2174.93
#2017-10-12|2176.66
#2017-10-13|2180.73
#2017-10-16|2174.63
#2017-10-17|2158.61
#2017-10-18|2164.42
#2017-10-19|2153.41
#2017-10-20|2138.44
#2017-10-23|2138.65
#2017-10-24|2130.17
#2017-10-25|2120.56
#2017-10-26|2120.99
#2017-10-27|2116.63
#2017-10-30|2126.70
#2017-10-31|2139.18
#2017-11-01|2138.00
#2017-11-02|2132.88
#2017-11-03|2136.06
#2017-11-06|2127.85
#2017-11-07|2123.14
#2017-11-08|2120.37
#2017-11-09|2096.78
#2017-11-10|2098.31
#2017-11-13|2073.70
#2017-11-14|2087.19
#2017-11-15|2079.52
#2017-11-16|2098.43
#2017-11-17|2099.50
#2017-11-20|2128.37
#2017-11-21|2141.71
#2017-11-22|2159.36
#2017-11-23|2157.32
#2017-11-24|2170.42
#2017-11-27|2157.69
#2017-11-28|2154.00
#2017-11-29|2151.20
#2017-11-30|2166.17
#2017-12-01|2151.26
#2017-12-04|2160.51
#2017-12-05|2148.29
#2017-12-06|2138.62
#2017-12-07|2140.82
#2017-12-08|2151.91
#2017-12-11|2158.53
#2017-12-12|2160.76
#2017-12-13|2171.84
#2017-12-14|2174.63
#2017-12-15|2170.01
#2017-12-18|2200.12
#2017-12-19|2197.39
#2017-12-20|2194.71
#2017-12-21|2194.19
#2017-12-22|2199.10
#2017-12-25|2199.10
#2017-12-26|2199.54
#2017-12-27|2222.12
#2017-12-28|2242.83
#2017-12-29|2251.99
#2018-01-01|2251.99
#2018-01-02|2257.32
#2018-01-03|2272.24
#2018-01-04|2284.32
#2018-01-05|2293.51
#2018-01-08|2296.97
#2018-01-09|2300.53
#2018-01-10|2309.47
#2018-01-11|2312.25
#2018-01-12|2333.59
#2018-01-15|2355.05
#2018-01-16|2352.42
#2018-01-17|2357.81
#2018-01-18|2363.81
#2018-01-19|2374.31
#2018-01-22|2386.61
#2018-01-23|2392.89
#2018-01-24|2420.92
#2018-01-25|2408.56
#2018-01-26|2403.69
#2018-01-29|2387.52
#2018-01-30|2360.32
#2018-01-31|2372.03
#2018-02-01|2382.67
#2018-02-02|2347.53
#2018-02-05|2288.80
#2018-02-06|2237.91
#2018-02-07|2277.26
#2018-02-08|2229.91
#2018-02-09|2196.64
#2018-02-12|2228.46
#2018-02-13|2236.67
#2018-02-14|2267.58
#2018-02-15|2306.46
#2018-02-16|2323.82
#2018-02-19|2295.88
#2018-02-20|2298.64
#2018-02-21|2297.11
#2018-02-22|2298.87
#2018-02-23|2296.79
#2018-02-26|2315.08
#2018-02-27|2307.62
#2018-02-28|2275.59
#2018-03-01|2234.41
#2018-03-02|2217.63
#2018-03-05|2250.95
#2018-03-06|2260.31
#2018-03-07|2244.34
#2018-03-08|2253.26
#2018-03-09|2259.12
#2018-03-12|2258.41
#2018-03-13|2256.84
#2018-03-14|2248.07
#2018-03-15|2248.55
#2018-03-16|2228.77
#2018-03-19|2225.14
#2018-03-20|2217.88
#2018-03-21|2219.71
#2018-03-22|2178.91
#2018-03-23|2174.94
#2018-03-26|2169.20
#2018-03-27|2177.34
#2018-03-28|2159.52
#2018-03-29|2142.16
#2018-03-30|2142.16
#2018-04-02|2148.10
#2018-04-03|2124.70
#2018-04-04|2102.33
#2018-04-05|2133.20
#2018-04-06|2133.74
#2018-04-09|2141.82
#2018-04-10|2159.76
#2018-04-11|2151.44
#2018-04-12|2160.67
#2018-04-13|2167.48
#2018-04-16|2184.60
#2018-04-17|2183.48
#2018-04-18|2187.71
#2018-04-19|2191.49
#2018-04-20|2190.02
#2018-04-23|2195.36
#2018-04-24|2178.43
#2018-04-25|2149.14
#2018-04-26|2167.19
#2018-04-27|2164.46
#2018-04-30|2164.51
#2018-05-01|2151.47
#2018-05-02|2160.09
#2018-05-03|2142.33
#2018-05-04|2137.73
#2018-05-07|2160.00
#2018-05-08|2168.82
#2018-05-09|2165.02
#2018-05-10|2165.77
#2018-05-11|2179.52
#2018-05-14|2177.69
#2018-05-15|2165.30
#2018-05-16|2152.96
#2018-05-17|2157.78
#2018-05-18|2163.14
#2018-05-21|2164.33
#2018-05-22|2186.20
#2018-05-23|2159.97
#2018-05-24|2140.06
#2018-05-25|2141.95
#2018-05-28|2132.56
#2018-05-29|2108.54
#2018-05-30|2115.74
#2018-05-31|2126.80
#2018-06-01|2141.36
#2018-06-04|2151.00
#2018-06-05|2154.41
#2018-06-06|2170.63
#2018-06-07|2188.05
#2018-06-08|2165.66
#2018-06-11|2179.49
#2018-06-12|2185.19
#2018-06-13|2182.62
#2018-06-14|2164.36
#2018-06-15|2140.32
#2018-06-18|2125.32
#2018-06-19|2096.85
#2018-06-20|2103.78
#2018-06-21|2087.22
#2018-06-22|2117.91
#2018-06-25|2086.05
#2018-06-26|2082.79
#2018-06-27|2078.90
#2018-06-28|2054.03
#2018-06-29|2091.36
#2018-07-02|2068.64
#2018-07-03|2075.71
#2018-07-04|2057.27
#2018-07-05|2065.86
#2018-07-06|2085.72
#2018-07-09|2091.91
#2018-07-10|2101.99
#2018-07-11|2085.24
#2018-07-12|2079.98
#2018-07-13|2070.54
#2018-07-16|2084.24
#2018-07-17|2075.28
#2018-07-18|2087.82
#2018-07-19|2066.57
#2018-07-20|2081.96
#2018-07-23|2078.83
#2018-07-24|2082.88
#2018-07-25|2080.98
#2018-07-26|2086.77
#2018-07-27|2100.88
#2018-07-30|2107.31
#2018-07-31|2091.51
#2018-08-01|2085.61
#2018-08-02|2064.57
#2018-08-03|2068.15
#2018-08-06|2073.63
#2018-08-07|2089.53
#2018-08-08|2089.10
#2018-08-09|2102.08
#2018-08-10|2073.69
#2018-08-13|2052.54
#2018-08-14|2056.01
#2018-08-15|2032.63
#2018-08-16|2042.84
#2018-08-17|2034.35
#2018-08-20|2041.45
#2018-08-21|2070.68
#2018-08-22|2090.22
#2018-08-23|2094.74
#2018-08-24|2093.91
#2018-08-27|2106.88
#2018-08-28|2117.68
#2018-08-29|2127.69
#2018-08-30|2127.50
#2018-08-31|2137.27
#2018-09-03|2136.79
#2018-09-04|2106.73
#2018-09-05|2100.12
#2018-09-06|2099.01
#2018-09-07|2100.25
#2018-09-10|2100.52
#2018-09-11|2097.53
#2018-09-12|2096.37
#2018-09-13|2102.33
#2018-09-14|2117.79
#2018-09-17|2118.48
#2018-09-18|2113.87
#2018-09-19|2100.31
#2018-09-20|2115.79
#2018-09-21|2121.71
#2018-09-24|2113.26
#2018-09-25|2101.73
#2018-09-26|2093.82
#2018-09-27|2075.34
#2018-09-28|2072.07
#2018-10-01|2064.42
#2018-10-02|2059.59
#2018-10-03|2053.79
#2018-10-04|2025.04
#2018-10-05|1999.21
#2018-10-08|1972.01
#2018-10-09|1964.20
#2018-10-10|1930.07
#2018-10-11|1889.13
#2018-10-12|1902.73
#2018-10-15|1900.03
#2018-10-16|1933.97
#2018-10-17|1935.04
#2018-10-18|1923.44
#2018-10-19|1904.20
#2018-10-22|1895.58
#2018-10-23|1846.84
#2018-10-24|1818.91
#2018-10-25|1836.33
#2018-10-26|1836.49
#2018-10-29|1862.84
#2018-10-30|1867.16
#2018-10-31|1902.07
#2018-11-01|1912.62
#2018-11-02|1918.40
#2018-11-05|1899.85
#2018-11-06|1896.51
#2018-11-07|1902.70
#2018-11-08|1897.79
#2018-11-09|1880.45
#2018-11-12|1836.59
#2018-11-13|1834.75
#2018-11-14|1828.74
#2018-11-15|1810.38
#2018-11-16|1813.88
#2018-11-19|1810.05
#2018-11-20|1796.56
#2018-11-21|1808.89
#2018-11-22|1812.30
#2018-11-23|1810.36
#2018-11-26|1820.39
#2018-11-27|1824.59
#2018-11-28|1824.76
#2018-11-29|1832.49
#2018-11-30|1814.06
#2018-12-03|1840.58
#2018-12-04|1820.72
#2018-12-05|1795.67
#2018-12-06|1750.46
#2018-12-07|1754.25
#2018-12-10|1716.21
#2018-12-11|1733.73
#2018-12-12|1760.68
#2018-12-13|1750.04
#2018-12-14|1717.98
#2018-12-17|1697.10
#2018-12-18|1688.85
#2018-12-19|1679.09
#2018-12-20|1648.01
#2018-12-21|1660.52
#2018-12-24|1663.12
#2018-12-25|1663.12
#2018-12-26|1662.53
#2018-12-27|1640.78
#2018-12-28|1697.93
#2018-12-31|1695.43
#2019-01-01|1695.43
#2019-01-02|1691.05
#2019-01-03|1693.01
#2019-01-04|1735.12
#2019-01-07|1762.12
#2019-01-08|1783.51
#2019-01-09|1814.70
#2019-01-10|1815.99
#2019-01-11|1807.95
#2019-01-14|1801.27
#2019-01-15|1797.90
#2019-01-16|1820.06
#2019-01-17|1801.89
#2019-01-18|1810.53
#2019-01-21|1805.12
#2019-01-22|1796.17
#2019-01-23|1806.52
#2019-01-24|1810.49
#2019-01-25|1823.08
#2019-01-28|1816.51
#2019-01-29|1815.15
#2019-01-30|1816.79
#2019-01-31|1827.03
#2019-02-01|1818.05
#2019-02-04|1799.69
#2019-02-05|1816.37
#2019-02-06|1823.05
#2019-02-07|1799.79
#2019-02-08|1772.33
#2019-02-11|1780.75
#2019-02-12|1784.53
#2019-02-13|1785.79
#2019-02-14|1789.31
#2019-02-15|1794.05
#2019-02-18|1809.22
#2019-02-19|1805.59
#2019-02-20|1824.21
#2019-02-21|1826.55
#2019-02-22|1830.35
#2019-02-25|1835.91
#2019-02-26|1841.79
#2019-02-27|1838.16
#2019-02-28|1840.56
#2019-03-01|1847.47
#2019-03-04|1857.34
#2019-03-05|1846.48
#2019-03-06|1842.37
#2019-03-07|1808.71
#2019-03-08|1787.97
#2019-03-11|1804.41
#2019-03-12|1827.16
#2019-03-13|1839.26
#2019-03-14|1837.78
#2019-03-15|1849.63
#2019-03-18|1857.46
#2019-03-19|1870.97
#2019-03-20|1868.23
#2019-03-21|1872.07
#2019-03-22|1847.65
#2019-03-25|1837.49
#2019-03-26|1835.35
#2019-03-27|1829.47
#2019-03-28|1832.79
#2019-03-29|1843.21
#2019-04-01|1872.00
#2019-04-02|1877.02
#2019-04-03|1902.24
#2019-04-04|1892.44
#2019-04-05|1899.89
#2019-04-08|1898.75
#2019-04-09|1881.63
#2019-04-10|1882.40
#2019-04-11|1888.41
#2019-04-12|1904.11
#2019-04-15|1909.12
#2019-04-16|1915.09
#2019-04-17|1917.01
#2019-04-18|1916.30
#2019-04-19|1916.30
#2019-04-22|1912.06
#2019-04-23|1911.68
#2019-04-24|1919.77
#2019-04-25|1915.53
#2019-04-26|1919.75
#2019-04-29|1923.48
#2019-04-30|1925.11
#2019-05-01|1932.98
#2019-05-02|1914.03
#2019-05-03|1921.44
#2019-05-06|1908.16
#2019-05-07|1887.16
#2019-05-08|1896.42
#2019-05-09|1867.82
#2019-05-10|1874.56
#2019-05-13|1851.62
#2019-05-14|1852.12
#2019-05-15|1851.66
#2019-05-16|1877.51
#2019-05-17|1871.19
#2019-05-20|1852.75
#2019-05-21|1869.23
#2019-05-22|1878.21
#2019-05-23|1851.32
#2019-05-24|1872.09
#2019-05-27|1876.38
#2019-05-28|1879.44
#2019-05-29|1855.35
#2019-05-30|1853.69
#2019-05-31|1857.66
#2019-06-03|1863.32
#2019-06-04|1876.92
#2019-06-05|1903.31
#2019-06-06|1894.32
#2019-06-07|1907.23
#2019-06-10|1901.83
#2019-06-11|1920.45
#2019-06-12|1918.58
#2019-06-13|1925.77
#2019-06-14|1900.40
#2019-06-17|1891.84
#2019-06-18|1905.49
#2019-06-19|1927.41
#2019-06-20|1958.76
#2019-06-21|1956.36
#2019-06-24|1968.71
#2019-06-25|1962.17
#2019-06-26|1955.63
#2019-06-27|1962.97
#2019-06-28|1985.51
#2019-07-01|1988.08
#2019-07-02|1983.36
#2019-07-03|1998.57
#2019-07-04|2001.19
#2019-07-05|1968.74
#2019-07-08|1961.46
#2019-07-09|1939.21
#2019-07-10|1934.51
#2019-07-11|1927.62
#2019-07-12|1936.87
#2019-07-15|1940.13
#2019-07-16|1928.03
#2019-07-17|1921.96
#2019-07-18|1902.51
#2019-07-19|1924.95
#2019-07-22|1928.30
#2019-07-23|1929.75
#2019-07-24|1920.14
#2019-07-25|1915.41
#2019-07-26|1914.41
#2019-07-29|1910.83
#2019-07-30|1899.70
#2019-07-31|1906.02
#2019-08-01|1897.88
#2019-08-02|1896.22
#2019-08-05|1876.14
#2019-08-06|1866.87
#2019-08-07|1878.21
#2019-08-08|1887.12
#2019-08-09|1886.00
#2019-08-12|1885.45
#2019-08-13|1877.57
#2019-08-14|1849.11
#2019-08-15|1823.11
#2019-08-16|1845.54
#2019-08-19|1867.11
#2019-08-20|1854.95
#2019-08-21|1881.89
#2019-08-22|1871.07
#2019-08-23|1872.72
#2019-08-26|1867.76
#2019-08-27|1872.38
#2019-08-28|1866.51
#2019-08-29|1883.21
#2019-08-30|1889.90
#2019-09-02|1887.21
#2019-09-03|1886.93
#2019-09-04|1912.25
#2019-09-05|1922.68
#2019-09-06|1927.56
#2019-09-09|1941.06
#2019-09-10|1944.88
#2019-09-11|1953.08
#2019-09-12|1951.35
#2019-09-13|1966.67
#2019-09-16|1939.79
#2019-09-17|1939.51
#2019-09-18|1937.28
#2019-09-19|1952.20
#2019-09-20|1949.92
#2019-09-23|1934.00
#2019-09-24|1943.76
#2019-09-25|1926.87
#2019-09-26|1924.57
#2019-09-27|1931.30
#2019-09-30|1926.98
#2019-10-01|1916.01
#2019-10-02|1875.77
#2019-10-03|1872.44
#2019-10-04|1893.78
#2019-10-07|1911.65
#2019-10-08|1890.49
#2019-10-09|1888.66
#2019-10-10|1905.99
#2019-10-11|1929.20
#2019-10-14|1930.46
#2019-10-15|1934.60
#2019-10-16|1937.77
#2019-10-17|1953.01
#2019-10-18|1949.56
#2019-10-21|1970.46
#2019-10-22|1956.47
#2019-10-23|1944.96
#2019-10-24|1947.98
#2019-10-25|1957.73
#2019-10-28|1967.31
#2019-10-29|1971.96
#2019-10-30|1977.95
#2019-10-31|1977.50
#2019-11-01|1992.93
#2019-11-04|2016.30
#2019-11-05|2007.23
#2019-11-06|1998.68
#2019-11-07|2016.19
#2019-11-08|2008.51
#2019-11-11|2013.17
#2019-11-12|2010.52
#2019-11-13|2013.30
#2019-11-14|2015.16
#2019-11-15|2033.42
#2019-11-18|2039.25
#2019-11-19|2040.52
#2019-11-20|2046.63
#2019-11-21|2056.89
#2019-11-22|2049.59
#2019-11-25|2065.16
#2019-11-26|2064.70
#2019-11-27|2065.74
#2019-11-28|2064.89
#2019-11-29|2054.11
#2019-12-02|2053.17
#2019-12-03|2052.38
#2019-12-04|2072.88
#2019-12-05|2085.75
#2019-12-06|2100.30
#2019-12-09|2103.86
#2019-12-10|2101.93
#2019-12-11|2108.82
#2019-12-12|2114.33
#2019-12-13|2130.20
#2019-12-16|2141.91
#2019-12-17|2148.85
#2019-12-18|2140.00
#2019-12-19|2143.31
#2019-12-20|2144.94
#2019-12-23|2160.57
#2019-12-24|2164.20
#2019-12-25|2164.20
#2019-12-26|2162.22
#2019-12-27|2182.02
#2019-12-30|2178.79
#2019-12-31|2180.59
#2020-01-01|2180.59
#2020-01-02|2178.90
#2020-01-03|2187.67
#2020-01-06|2175.88
#2020-01-07|2190.04
#2020-01-08|2196.25
#2020-01-09|2193.26
#2020-01-10|2188.65
#2020-01-13|2198.84
#2020-01-14|2215.94
#2020-01-15|2222.72
#2020-01-16|2229.78
#2020-01-17|2236.52
#2020-01-20|2240.75
#2020-01-21|2242.86
#2020-01-22|2237.23
#2020-01-23|2221.56
#2020-01-24|2230.41
#2020-01-27|2184.89
#2020-01-28|2187.99
#2020-01-29|2197.10
#2020-01-30|2189.26
#2020-01-31|2178.99
#2020-02-03|2183.88
#2020-02-04|2202.07
#2020-02-05|2212.92
#2020-02-06|2203.77
#2020-02-07|2186.26
#2020-02-10|2200.62
#2020-02-11|2227.30
#2020-02-12|2246.33
#2020-02-13|2245.62
#2020-02-14|2244.56
#2020-02-17|2245.79
#2020-02-18|2229.97
#2020-02-19|2235.90
#2020-02-20|2234.68
#2020-02-21|2229.87
#2020-02-24|2151.75
#2020-02-25|2132.66
#2020-02-26|2140.36
#2020-02-27|2094.60
#2020-02-28|2029.57
#2020-03-02|2076.98
#2020-03-03|2126.64
#2020-03-04|2120.03
#2020-03-05|2093.86
#2020-03-06|2064.56
#2020-03-09|1963.44
#2020-03-10|1945.51
#2020-03-11|1913.74
#2020-03-12|1733.40
#2020-03-13|1719.74
#2020-03-16|1667.34
#2020-03-17|1656.78
#2020-03-18|1604.86
#2020-03-19|1615.03
#2020-03-20|1625.49
#2020-03-23|1577.03
#2020-03-24|1679.32
#2020-03-25|1739.67
#2020-03-26|1795.94
#2020-03-27|1774.90
#2020-03-30|1786.24
#2020-03-31|1804.88
#2020-04-01|1784.81
#2020-04-02|1769.66
#2020-04-03|1757.95
#2020-04-06|1801.01
#2020-04-07|1843.75
#2020-04-08|1856.78
#2020-04-09|1870.94
#2020-04-10|1870.94
#2020-04-13|1866.50
#2020-04-14|1907.86
#2020-04-15|1848.71
#2020-04-16|1858.45
#2020-04-17|1904.45
#2020-04-20|1918.87
#2020-04-21|1882.45
#2020-04-22|1889.95
#2020-04-23|1904.90
#2020-04-24|1895.43
#2020-04-27|1906.00
#2020-04-28|1925.26
#2020-04-29|1963.88
#2020-04-30|1952.13
#2020-05-01|1963.62
#2020-05-04|1918.99
#2020-05-05|1927.55
#2020-05-06|1925.96
#2020-05-07|1916.79
#2020-05-08|1951.39
#2020-05-11|1951.74
#2020-05-12|1954.06
#2020-05-13|1927.65
#2020-05-14|1879.27
#2020-05-15|1887.29
#2020-05-18|1947.71
#2020-05-19|1965.48
#2020-05-20|2002.67
#2020-05-21|1989.05
#2020-05-22|1974.53
#2020-05-25|2007.44
#2020-05-26|2028.80
#2020-05-27|2010.68
#2020-05-28|2052.66
#2020-05-29|2061.58
#2020-06-01|2062.12
#2020-06-02|2086.63
#2020-06-03|2104.02
#2020-06-04|2119.99
#2020-06-05|2116.31
#2020-06-08|2110.27
#2020-06-09|2097.81
#2020-06-10|2106.33
#2020-06-11|2078.33
#2020-06-12|2046.56
#2020-06-15|2064.87
#2020-06-16|2102.41
#2020-06-17|2115.28
#2020-06-18|2123.17
#2020-06-19|2117.37
#2020-06-22|2126.63
#2020-06-23|2150.02
#2020-06-24|2118.85
#2020-06-25|2212.58
#2020-06-26|2222.71
#2020-06-29|2247.22
#2020-06-30|2250.64
#2020-07-01|2261.29
#2020-07-02|2275.15
#2020-07-03|2287.85
#2020-07-06|2322.23
#2020-07-07|2323.62
#2020-07-08|2321.33
#2020-07-09|2307.99
#2020-07-10|2320.61
#2020-07-13|2333.04
#2020-07-14|2328.01
#2020-07-15|2329.70
#2020-07-16|2334.57
#2020-07-17|2338.75
#2020-07-20|2355.71
#2020-07-21|2374.09
#2020-07-22|2389.13
#2020-07-23|2396.80
#2020-07-24|2369.28
#2020-07-27|2392.06
#2020-07-28|2389.03
#2020-07-29|2401.40
#2020-07-30|2370.51
#2020-07-31|2371.16
#2020-08-03|2378.42
#2020-08-04|2371.25
#2020-08-05|2399.90
#2020-08-06|2394.60
#2020-08-07|2405.08
#2020-08-10|2397.57
#2020-08-11|2429.86
#2020-08-12|2484.36
#2020-08-13|2503.18
#2020-08-14|2493.28
#2020-08-17|2532.46
#2020-08-18|2537.35
#2020-08-19|2516.92
#2020-08-20|2499.43
#2020-08-21|2504.22
#2020-08-24|2531.58
#2020-08-25|2532.92
#2020-08-26|2578.21
#2020-08-27|2546.47
#2020-08-28|2548.84
#2020-08-31|2558.17
#2020-09-01|2547.49
#2020-09-02|2557.33
#2020-09-03|2518.63
#2020-09-04|2472.97
#2020-09-07|2508.35
#2020-09-08|2484.14
#2020-09-09|2511.04
#2020-09-10|2522.34
#2020-09-11|2513.83
#2020-09-14|2529.59
#2020-09-15|2539.46
#2020-09-16|2543.67
#2020-09-17|2537.65
#2020-09-18|2564.27
#2020-09-21|2486.80
#2020-09-22|2476.41
#2020-09-23|2475.38
#2020-09-24|2435.28
#2020-09-25|2425.99
#2020-09-28|2459.68
#2020-09-29|2479.63
#2020-09-30|2510.36
#2020-10-01|2522.52
#2020-10-02|2527.34
#2020-10-05|2567.71
#2020-10-06|2570.34
#2020-10-07|2551.78
#2020-10-08|2555.42
#2020-10-09|2577.21
#2020-10-12|2599.50
#2020-10-13|2564.23
#2020-10-14|2565.61
#2020-10-15|2518.10
#2020-10-16|2537.88
#2020-10-19|2540.22
#2020-10-20|2528.23
#2020-10-21|2514.84
#2020-10-22|2501.37
#2020-10-23|2505.63
#2020-10-26|2448.12
#2020-10-27|2450.08
#2020-10-28|2384.40
#2020-10-29|2370.49
#2020-10-30|2393.38
#2020-11-02|2420.13
#2020-11-03|2482.43
#2020-11-04|2528.47
#2020-11-05|2571.59
#2020-11-06|2595.01
#2020-11-09|2633.27
#2020-11-10|2631.68
#2020-11-11|2628.41
#2020-11-12|2644.19
#2020-11-13|2650.49
#2020-11-16|2698.03
#2020-11-17|2696.49
#2020-11-18|2709.49
#2020-11-19|2691.88
#2020-11-20|2704.19
#2020-11-23|2702.79
#2020-11-24|2707.24
#2020-11-25|2714.99
#2020-11-26|2735.05
#2020-11-27|2768.64
#2020-11-30|2744.21
#2020-12-01|2776.19
#2020-12-02|2780.34
#2020-12-03|2796.47
#2020-12-04|2811.45
#2020-12-07|2797.75
#2020-12-08|2793.44
#2020-12-09|2802.82
#2020-12-10|2801.94
#2020-12-11|2776.39
#2020-12-14|2794.78
#2020-12-15|2819.59
#2020-12-16|2822.61
#2020-12-17|2844.71
#2020-12-18|2843.57
#2020-12-21|2810.52
#2020-12-22|2820.61
#2020-12-23|2845.92
#2020-12-24|2840.81
#2020-12-25|2840.81
#2020-12-28|2882.46
#2020-12-29|2927.24
#2020-12-30|2921.94
#2020-12-31|2918.47
#2021-01-01|2918.47
#2021-01-04|2952.31
#2021-01-05|2948.96
#2021-01-06|2945.95
#2021-01-07|2967.54
#2021-01-08|2982.18
#2021-01-11|2946.51
#2021-01-12|3005.56
#2021-01-13|2995.58
#2021-01-14|3010.37
#2021-01-15|2968.56
#2021-01-18|3008.61
#2021-01-19|2992.47
#2021-01-20|2999.97
#2021-01-21|3031.47
#2021-01-22|3026.54
#2021-01-25|2954.02
#2021-01-26|3009.25
#2021-01-27|2951.42
#2021-01-28|2984.98
#2021-01-29|2958.33
#2021-02-01|2975.25
#2021-02-02|3013.78
#2021-02-03|3044.62
#2021-02-04|3043.11
#2021-02-05|3042.19
#2021-02-08|3071.96
#2021-02-09|3078.11
#2021-02-10|3069.69
#2021-02-11|3097.07
#2021-02-12|3088.73
#2021-02-15|3107.94
#2021-02-16|3115.09
#2021-02-17|3054.47
#2021-02-18|3026.91
#2021-02-19|3072.78
#2021-02-22|3071.64
#2021-02-23|3019.44
#2021-02-24|3030.18
#2021-02-25|3053.57
#2021-02-26|3017.30
#2021-03-01|3043.06
#2021-03-02|3033.66
#2021-03-03|3041.41
#2021-03-04|2989.52
#2021-03-05|2944.32
#2021-03-08|2995.01
#2021-03-09|3036.73
#2021-03-10|3034.49
#2021-03-11|3070.58
#2021-03-12|3055.74
#2021-03-15|3068.29
#2021-03-16|3095.90
#2021-03-17|3080.67
#2021-03-18|3097.54
#2021-03-19|3066.01
#2021-03-22|3093.34
#2021-03-23|3042.73
#2021-03-24|3015.11
#2021-03-25|2996.10
#2021-03-26|3007.83
#2021-03-29|3000.54
#2021-03-30|3005.74
#2021-03-31|3016.00
#2021-04-01|3053.24
#2021-04-02|3053.24
#2021-04-05|3073.77
#2021-04-06|3120.90
#2021-04-07|3125.23
#2021-04-08|3134.95
#2021-04-09|3150.35
#2021-04-12|3141.42
#2021-04-13|3141.09
#2021-04-14|3152.00
#2021-04-15|3166.05
#2021-04-16|3199.11
#2021-04-19|3196.58
#2021-04-20|3157.10
#2021-04-21|3153.29
#2021-04-22|3168.66
#2021-04-23|3172.60
#2021-04-26|3204.85
#2021-04-27|3192.84
#2021-04-28|3181.64
#2021-04-29|3167.78
#2021-04-30|3130.86
#2021-05-03|3159.69
#2021-05-04|3084.88
#2021-05-05|3119.15
#2021-05-06|3113.90
#2021-05-07|3168.51
#2021-05-10|3150.56
#2021-05-11|3095.50
#2021-05-12|3061.83
#2021-05-13|3069.93
#2021-05-14|3123.79
#2021-05-17|3141.15
#2021-05-18|3188.73
#2021-05-19|3149.20
#2021-05-20|3167.75
#2021-05-21|3192.54
#2021-05-24|3199.30
#2021-05-25|3218.25
#2021-05-26|3225.72
#2021-05-27|3243.81
#2021-05-28|3258.68
#2021-05-31|3268.27
#2021-06-01|3301.93
#2021-06-02|3289.26
#2021-06-03|3257.52
#2021-06-04|3294.58
#2021-06-07|3272.68
#2021-06-08|3285.43
#2021-06-09|3308.68
#2021-06-10|3298.35
#2021-06-11|3326.86
#2021-06-14|3328.13
#2021-06-15|3336.50
#2021-06-16|3343.96
#2021-06-17|3262.21
#2021-06-18|3210.71
#2021-06-21|3240.33
#2021-06-22|3239.94
#2021-06-23|3235.16
#2021-06-24|3255.39
#2021-06-25|3295.96
#2021-06-28|3259.11
#2021-06-29|3267.13
#2021-06-30|3243.32
#2021-07-01|3252.52
#2021-07-02|3260.16
#2021-07-05|3271.14
#2021-07-06|3267.10
#2021-07-07|3278.31
#2021-07-08|3280.65
#2021-07-09|3299.79
#2021-07-12|3320.70
#2021-07-13|3312.90
#2021-07-14|3302.92
#2021-07-15|3272.27
#2021-07-16|3266.24
#2021-07-19|3211.34
#2021-07-20|3219.34
#2021-07-21|3280.56
#2021-07-22|3304.44
#2021-07-23|3311.61
#2021-07-26|3330.86
#2021-07-27|3314.51
#2021-07-28|3347.42
#2021-07-29|3389.97
#2021-07-30|3394.33
#2021-08-02|3422.13
#2021-08-03|3429.21
#2021-08-04|3424.13
#2021-08-05|3429.76
#2021-08-06|3380.79
#2021-08-09|3370.05
#2021-08-10|3374.44
#2021-08-11|3381.95
#2021-08-12|3382.58
#2021-08-13|3414.93
#2021-08-16|3418.40
#2021-08-17|3396.31
#2021-08-18|3422.26
#2021-08-19|3377.90
#2021-08-20|3391.83
#2021-08-23|3399.35
#2021-08-24|3402.74
#2021-08-25|3390.74
#2021-08-26|3382.93
#2021-08-27|3418.37
#2021-08-30|3424.31
#2021-08-31|3412.34
#2021-09-01|3456.42
#2021-09-02|3480.90
#2021-09-03|3475.06
#2021-09-06|3462.83
#2021-09-07|3444.53
#2021-09-08|3381.87
#2021-09-09|3412.68
#2021-09-10|3400.45
#2021-09-13|3392.23
#2021-09-14|3397.22
#2021-09-15|3351.45
#2021-09-16|3354.26
#2021-09-17|3313.27
#2021-09-20|3274.86
#2021-09-21|3292.99
#2021-09-22|3338.47
#2021-09-23|3370.09
#2021-09-24|3343.71
#2021-09-27|3300.83
#2021-09-28|3207.21
#2021-09-29|3205.76
#2021-09-30|3229.69
#2021-10-01|3231.43
#2021-10-04|3212.27
#2021-10-05|3222.13
#2021-10-06|3194.49
#2021-10-07|3223.26
#2021-10-08|3214.32
#2021-10-11|3216.53
#2021-10-12|3232.16
#2021-10-13|3282.72
#2021-10-14|3329.38
#2021-10-15|3360.75
#2021-10-18|3351.02
#2021-10-19|3343.52
#2021-10-20|3343.63
#2021-10-21|3334.77
#2021-10-22|3359.74
#2021-10-25|3316.47
#2021-10-26|3304.74
#2021-10-27|3269.22
#2021-10-28|3308.57
#2021-10-29|3291.87
#2021-11-01|3343.67
#2021-11-02|3329.12
#2021-11-03|3355.05
#2021-11-04|3386.61
#2021-11-05|3367.92
#2021-11-08|3388.69
#2021-11-09|3409.26
#2021-11-10|3385.15
#2021-11-11|3371.39
#2021-11-12|3374.93
#2021-11-15|3377.83
#2021-11-16|3342.71
#2021-11-17|3327.46
#2021-11-18|3297.49
#2021-11-19|3293.25
#2021-11-22|3252.57
#2021-11-23|3175.19
#2021-11-24|3155.13
#2021-11-25|3163.71
#2021-11-26|3163.13
#2021-11-29|3183.37
#2021-11-30|3151.68
#2021-12-01|3200.67
#2021-12-02|3151.85
#2021-12-03|3117.08
#2021-12-06|3118.48
#2021-12-07|3202.68
#2021-12-08|3214.76
#2021-12-09|3202.64
#2021-12-10|3189.57
#2021-12-13|3157.30
#2021-12-14|3130.11
#2021-12-15|3141.35
#2021-12-16|3171.92
#2021-12-17|3165.46
#2021-12-20|3171.36
#2021-12-21|3156.88
#2021-12-22|3215.29
#2021-12-23|3248.57
#2021-12-24|3257.96
#2021-12-27|3276.93
#2021-12-28|3290.87
#2021-12-29|3305.15
#2021-12-30|3308.60
#2021-12-31|3318.04
#2022-01-03|3306.72
#2022-01-04|3297.21
#2022-01-05|3304.17
#2022-01-06|3240.76
#2022-01-07|3218.05
#2022-01-10|3098.73
#2022-01-11|3130.84
#2022-01-12|3199.46
#2022-01-13|3210.74
#2022-01-14|3153.17
#2022-01-17|3177.28
#2022-01-18|3113.14
#2022-01-19|3121.46
#2022-01-20|3166.45
#2022-01-21|3106.39
#2022-01-24|2962.83
#2022-01-25|2995.02
#2022-01-26|3045.48
#2022-01-27|3015.14
#2022-01-28|3004.22
#2022-01-31|3061.00
#2022-02-01|3109.59
#2022-02-02|3124.36
#2022-02-03|3070.91
#2022-02-04|3033.48
#2022-02-07|3045.48
#2022-02-08|3011.74
#2022-02-09|3052.83
#2022-02-10|3053.77
#2022-02-11|3020.58
#2022-02-14|2953.85
#2022-02-15|3015.72
#2022-02-16|3027.76
#2022-02-17|3000.20
#2022-02-18|2954.42
#2022-02-21|2903.02
#2022-02-22|2900.76
#2022-02-23|2903.29
#2022-02-24|2825.38
#2022-02-25|2903.46
#2022-02-28|2932.50
#2022-03-01|2855.92
#2022-03-02|2866.20
#2022-03-03|2797.73
#2022-03-04|2692.29
#2022-03-07|2643.50
#2022-03-08|2637.19
#2022-03-09|2768.77
#2022-03-10|2752.99
#2022-03-11|2778.44
#2022-03-14|2772.11
#2022-03-15|2711.87
#2022-03-16|2816.25
#2022-03-17|2857.78
#2022-03-18|2867.20
#2022-03-21|2882.98
#2022-03-22|2889.03
#2022-03-23|2874.19
#2022-03-24|2842.61
#2022-03-25|2827.48
#2022-03-28|2826.02
#2022-03-29|2910.49
#2022-03-30|2923.03
#2022-03-31|2884.33
#2022-04-01|2858.56
#2022-04-04|2892.09
#2022-04-05|2869.73
#2022-04-06|2805.31
#2022-04-07|2802.86
#2022-04-08|2811.51
#2022-04-11|2803.38
#2022-04-12|2803.43
#2022-04-13|2784.39
#2022-04-14|2776.88
#2022-04-15|2776.88
#2022-04-18|2774.97
#2022-04-19|2748.07
#2022-04-20|2759.77
#2022-04-21|2765.50
#2022-04-22|2695.12
#2022-04-25|2656.79
#2022-04-26|2608.32
#2022-04-27|2579.68
#2022-04-28|2585.85
#2022-04-29|2618.15
#2022-05-02|2562.36
#2022-05-03|2550.30
#2022-05-04|2523.40
#2022-05-05|2494.67
#2022-05-06|2463.27
#2022-05-09|2343.95
#2022-05-10|2352.15
#2022-05-11|2389.02
#2022-05-12|2353.58
#2022-05-13|2393.47
#2022-05-16|2369.06
#2022-05-17|2419.23
#2022-05-18|2398.92
#2022-05-19|2425.60
#2022-05-20|2435.00
#2022-05-23|2474.05
#2022-05-24|2441.70
#2022-05-25|2443.49
#2022-05-26|2448.45
#2022-05-27|2522.73
#2022-05-30|2559.98
#2022-05-31|2535.19
#2022-06-01|2518.15
#2022-06-02|2544.54
#2022-06-03|2525.55
#2022-06-06|2515.62
#2022-06-07|2503.15
#2022-06-08|2495.62
#2022-06-09|2459.35
#2022-06-10|2389.48
#2022-06-13|2288.29
#2022-06-14|2254.29
#2022-06-15|2285.39
#2022-06-16|2265.02
#2022-06-17|2287.53
#2022-06-20|2298.17
#2022-06-21|2321.41
#2022-06-22|2328.74
#2022-06-23|2321.36
#2022-06-24|2377.92
#2022-06-27|2390.14
#2022-06-28|2379.66
#2022-06-29|2350.26
#2022-06-30|2313.12
#2022-07-01|2305.70
#2022-07-04|2303.58
#2022-07-05|2281.54
#2022-07-06|2314.39
#2022-07-07|2348.38
#2022-07-08|2360.78
#2022-07-11|2339.75
#2022-07-12|2304.89
#2022-07-13|2296.42
#2022-07-14|2249.82
#2022-07-15|2299.22
#2022-07-18|2331.46
#2022-07-19|2360.47
#2022-07-20|2366.35
#2022-07-21|2368.34
#2022-07-22|2390.42
#2022-07-25|2377.31
#2022-07-26|2365.94
#2022-07-27|2369.28
#2022-07-28|2408.76
#2022-07-29|2457.21
#2022-08-01|2464.20
#2022-08-02|2431.85
#2022-08-03|2433.76
#2022-08-04|2470.26
#2022-08-05|2435.52
#2022-08-08|2477.27
#2022-08-09|2451.91
#2022-08-10|2529.27
#2022-08-11|2564.54
#2022-08-12|2542.49
#2022-08-15|2545.48
#2022-08-16|2517.89
#2022-08-17|2473.26
#2022-08-18|2503.19
#2022-08-19|2445.27
#2022-08-22|2402.83
#2022-08-23|2390.90
#2022-08-24|2402.76
#2022-08-25|2413.01
#2022-08-26|2378.04
#2022-08-29|2359.54
#2022-08-30|2331.76
#2022-08-31|2348.30
#2022-09-01|2260.36
#2022-09-02|2309.97
#2022-09-05|2263.25
#2022-09-06|2247.33
#2022-09-07|2247.64
#2022-09-08|2273.71
#2022-09-09|2327.25
#2022-09-12|2376.30
#2022-09-13|2311.18
#2022-09-14|2290.26
#2022-09-15|2275.95
#2022-09-16|2269.91
#2022-09-19|2255.42
#2022-09-20|2243.71
#2022-09-21|2242.80
#2022-09-22|2160.28
#2022-09-23|2111.92
#2022-09-26|2087.85
#2022-09-27|2094.15
#2022-09-28|2109.01
#2022-09-29|2070.73
#2022-09-30|2111.83
#2022-10-03|2105.89
#2022-10-04|2180.27
#2022-10-05|2144.16
#2022-10-06|2131.66
#2022-10-07|2092.90
#2022-10-10|2057.39
#2022-10-11|2049.44
#2022-10-12|2034.99
#2022-10-13|2042.81
#2022-10-14|2056.25
#2022-10-17|2102.02
#2022-10-18|2140.93
#2022-10-19|2103.05
#2022-10-20|2121.89
#2022-10-21|2099.48
#2022-10-24|2134.40
#2022-10-25|2184.10
#2022-10-26|2231.71
#2022-10-27|2218.34
#2022-10-28|2195.11
#2022-10-31|2189.21
#2022-11-01|2184.07
#2022-11-02|2188.36
#2022-11-03|2133.09
#2022-11-04|2188.65
#2022-11-07|2237.34
#2022-11-08|2283.25
#2022-11-09|2302.63
#2022-11-10|2399.00
#2022-11-11|2468.65
#2022-11-14|2461.32
#2022-11-15|2467.95
#2022-11-16|2424.43
#2022-11-17|2396.99
#2022-11-18|2420.37
#2022-11-21|2403.95
#2022-11-22|2420.81
#2022-11-23|2471.39
#2022-11-24|2490.97
#2022-11-25|2481.67
#2022-11-28|2451.41
#2022-11-29|2422.92
#2022-11-30|2425.25
#2022-12-01|2493.59
#2022-12-02|2494.05
#2022-12-05|2489.32
#2022-12-06|2456.54
#2022-12-07|2430.86
#2022-12-08|2440.91
#2022-12-09|2483.77
#2022-12-12|2466.62
#2022-12-13|2522.54
#2022-12-14|2531.16
#2022-12-15|2480.09
#2022-12-16|2454.37
#2022-12-19|2452.73
#2022-12-20|2449.24
#2022-12-21|2494.08
#2022-12-22|2476.76
#2022-12-23|2480.83
#2022-12-26|2480.83
#2022-12-27|2495.44
#2022-12-28|2479.53
#2022-12-29|2521.76
#2022-12-30|2492.30
#2023-01-02|2492.30
#2023-01-03|2518.97
#2023-01-04|2574.58
#2023-01-05|2546.63
#2023-01-06|2581.31
#2023-01-09|2651.24
#2023-01-10|2618.59
#2023-01-11|2605.55
#2023-01-12|2626.68
#2023-01-13|2640.49
#2023-01-16|2677.69
#2023-01-17|2685.34
#2023-01-18|2707.40
#2023-01-19|2665.58
#2023-01-20|2686.74
#2023-01-23|2716.82
#2023-01-24|2720.72
#2023-01-25|2694.92
#2023-01-26|2705.63
#2023-01-27|2718.91
#2023-01-30|2712.79
#2023-01-31|2701.09
#2023-02-01|2728.84
#2023-02-02|2780.13
#2023-02-03|2756.09
#2023-02-06|2704.93
#2023-02-07|2699.87
#2023-02-08|2706.20
#2023-02-09|2726.13
#2023-02-10|2687.29
#2023-02-13|2702.26
#2023-02-14|2712.63
#2023-02-15|2707.68
#2023-02-16|2712.15
#2023-02-17|2699.67
#2023-02-20|2706.38
#2023-02-21|2696.24
#2023-02-22|2662.30
#2023-02-23|2663.50
#2023-02-24|2647.49
#2023-02-27|2687.60
#2023-02-28|2677.41
#2023-03-01|2674.39
#2023-03-02|2654.55
#2023-03-03|2679.43
#2023-03-06|2685.50
#2023-03-07|2634.36
#2023-03-08|2627.14
#2023-03-09|2634.32
#2023-03-10|2649.54
#2023-03-13|2617.52
#2023-03-14|2635.72
#2023-03-15|2541.16
#2023-03-16|2555.68
#2023-03-17|2550.39
#2023-03-20|2560.21
#2023-03-21|2600.25
#2023-03-22|2593.01
#2023-03-23|2638.97
#2023-03-24|2589.01
#2023-03-27|2605.01
#2023-03-28|2591.46
#2023-03-29|2615.81
#2023-03-30|2677.87
#2023-03-31|2707.14
#2023-04-03|2699.84
#2023-04-04|2712.53
#2023-04-05|2685.58
#2023-04-06|2692.73
#2023-04-07|2692.73
#2023-04-10|2672.34
#2023-04-11|2722.73
#2023-04-12|2742.88
#2023-04-13|2779.39
#2023-04-14|2785.87
#2023-04-17|2771.54
#2023-04-18|2776.12
#2023-04-19|2768.66
#2023-04-20|2780.42
#2023-04-21|2797.08
#2023-04-24|2822.77
#2023-04-25|2786.09
#2023-04-26|2779.84
#2023-04-27|2761.38
#2023-04-28|2805.57
#2023-05-01|2788.65
#2023-05-02|2791.19
#2023-05-03|2815.20
#2023-05-04|2812.07
#2023-05-05|2838.32
#2023-05-08|2859.86
#2023-05-09|2840.07
#2023-05-10|2833.68
#2023-05-11|2804.63
#2023-05-12|2803.60
#2023-05-15|2820.45
#2023-05-16|2800.99
#2023-05-17|2778.49
#2023-05-18|2758.55
#2023-05-19|2806.24
#2023-05-22|2811.13
#2023-05-23|2784.74
#2023-05-24|2713.76
#2023-05-25|2707.35
#2023-05-26|2733.33
#2023-05-29|2742.40
#2023-05-30|2729.38
#2023-05-31|2684.99
#2023-06-01|2712.73
#2023-06-02|2754.44
#2023-06-05|2741.06
#2023-06-06|2739.42
#2023-06-07|2733.48
#2023-06-08|2748.18
#2023-06-09|2747.44
#2023-06-12|2770.95
#2023-06-13|2791.88
#2023-06-14|2808.35
#2023-06-15|2823.01
#2023-06-16|2821.71
#2023-06-19|2763.34
#2023-06-20|2720.92
#2023-06-21|2722.73
#2023-06-22|2713.80
#2023-06-23|2701.54
#2023-06-26|2696.31
#2023-06-27|2685.39
#2023-06-28|2707.32
#2023-06-29|2713.12
#2023-06-30|2755.90
#2023-07-03|2740.47
#2023-07-04|2751.06
#2023-07-05|2719.11
#2023-07-06|2687.91
#2023-07-07|2736.15
#2023-07-10|2743.87
#2023-07-11|2783.96
#2023-07-12|2859.73
#2023-07-13|2900.21
#2023-07-14|2916.34
#2023-07-17|2890.69
#2023-07-18|2910.04
#2023-07-19|2902.02
#2023-07-20|2864.46
#2023-07-21|2850.59
#2023-07-24|2843.68
#2023-07-25|2866.16
#2023-07-26|2866.55
#2023-07-27|2887.15
#2023-07-28|2887.07
#2023-07-31|2889.27
#2023-08-01|2862.20
#2023-08-02|2823.32
#2023-08-03|2807.02
#2023-08-04|2837.88
#2023-08-07|2819.93
#2023-08-08|2795.60
#2023-08-09|2798.77
#2023-08-10|2822.85
#2023-08-11|2793.76
#2023-08-14|2787.84
#2023-08-15|2783.46
#2023-08-16|2759.95
#2023-08-17|2740.06
#2023-08-18|2708.71
#2023-08-21|2707.18
#2023-08-22|2732.37
#2023-08-23|2735.68
#2023-08-24|2717.79
#2023-08-25|2696.32
#2023-08-28|2712.76
#2023-08-29|2741.82
#2023-08-30|2748.15
#2023-08-31|2757.98
#2023-09-01|2732.50
#2023-09-04|2736.58
#2023-09-05|2718.13
#2023-09-06|2695.65
#2023-09-07|2678.97
#2023-09-08|2667.77
#2023-09-11|2675.63
#2023-09-12|2661.57
#2023-09-13|2648.12
#2023-09-14|2659.19
#2023-09-15|2652.72
#2023-09-18|2630.66
#2023-09-19|2619.63
#2023-09-20|2662.83
#2023-09-21|2613.51
#2023-09-22|2595.84
#2023-09-25|2562.98
#2023-09-26|2530.47
#2023-09-27|2506.25
#2023-09-28|2544.01
#2023-09-29|2572.51
#2023-10-02|2534.46
#2023-10-03|2488.16
#2023-10-04|2472.04
#2023-10-05|2487.43
#2023-10-06|2504.83
#2023-10-09|2497.12
#2023-10-10|2542.37
#2023-10-11|2565.31
#2023-10-12|2547.59
#2023-10-13|2502.50
#2023-10-16|2515.40
#2023-10-17|2506.12
#2023-10-18|2469.47
#2023-10-19|2459.46
#2023-10-20|2448.41
#2023-10-23|2438.69
#2023-10-24|2455.43
#2023-10-25|2427.98
#2023-10-26|2404.79
#2023-10-27|2390.04
#2023-10-30|2408.56
#2023-10-31|2420.09
#2023-11-01|2419.65
#2023-11-02|2466.11
#2023-11-03|2514.77
#2023-11-06|2504.26
#2023-11-07|2489.06
#2023-11-08|2499.92
#2023-11-09|2520.74
#2023-11-10|2495.82
#2023-11-13|2500.55
#2023-11-14|2605.01
#2023-11-15|2636.75
#2023-11-16|2618.39
#2023-11-17|2639.99
#2023-11-20|2650.38
#2023-11-21|2635.81
#2023-11-22|2639.76
#2023-11-23|2634.68
#2023-11-24|2652.32
#2023-11-27|2638.03
#2023-11-28|2640.12
#2023-11-29|2692.24
#2023-11-30|2713.48
#2023-12-01|2692.53
#2023-12-04|2654.39
#2023-12-05|2675.65
#2023-12-06|2671.20
#2023-12-07|2656.72
#2023-12-08|2673.69
#2023-12-11|2685.11
#2023-12-12|2680.81
#2023-12-13|2678.38
#2023-12-14|2781.32
#2023-12-15|2792.25
#2023-12-18|2770.05
#2023-12-19|2806.65
#2023-12-20|2811.34
#2023-12-21|2818.14
#2023-12-22|2831.75
#2023-12-25|2831.75
#2023-12-26|2832.42
#2023-12-27|2873.02
#2023-12-28|2897.58
#2023-12-29|2883.91
#2024-01-01|2883.91
#2024-01-02|2860.13
#2024-01-03|2779.77
#2024-01-04|2800.37
#2024-01-05|2807.83
#2024-01-08|2833.42
#2024-01-09|2813.09
#2024-01-10|2810.40
#2024-01-11|2790.19
#2024-01-12|2825.51
#2024-01-15|2787.76
#2024-01-16|2760.00
#2024-01-17|2708.05
#2024-01-18|2729.82
#2024-01-19|2710.96
#2024-01-22|2753.82
#2024-01-23|2743.56
#2024-01-24|2775.23
#2024-01-25|2766.13
#2024-01-26|2809.02
#2024-01-29|2797.87
#2024-01-30|2805.38
#2024-01-31|2813.09
#2024-02-01|2798.98
#2024-02-02|2780.42
#2024-02-05|2769.35
#2024-02-06|2776.45
#2024-02-07|2775.92
#2024-02-08|2783.73
#2024-02-09|2777.29
#2024-02-12|2797.10
#2024-02-13|2742.54
#2024-02-14|2772.69
#2024-02-15|2816.65
#2024-02-16|2820.13
#2024-02-19|2813.65
#2024-02-20|2792.50
#2024-02-21|2795.45
#2024-02-22|2825.34
#2024-02-23|2838.89
#2024-02-26|2833.88
#2024-02-27|2849.66
#2024-02-28|2827.79
#2024-02-29|2822.47
#2024-03-01|2824.81
#2024-03-04|2833.40
#2024-03-05|2822.45
#2024-03-06|2836.89
#2024-03-07|2865.16
#2024-03-08|2881.43
#2024-03-11|2860.59
#2024-03-12|2876.15
#2024-03-13|2879.92
#2024-03-14|2857.50
#2024-03-15|2871.58
#2024-03-18|2851.78
#2024-03-19|2847.66
#2024-03-20|2840.38
#2024-03-21|2846.02
#2024-03-22|2844.32
#2024-03-25|2856.87
#2024-03-26|2836.87
#2024-03-27|2843.96
#2024-03-28|2870.21
#2024-03-29|2870.21
#2024-04-01|2857.05
#2024-04-02|2816.92
#2024-04-03|2833.82
#2024-04-04|2835.21
#2024-04-05|2841.67
#2024-04-08|2852.05
#2024-04-09|2838.22
#2024-04-10|2807.36
#2024-04-11|2798.99
#2024-04-12|2782.68
#2024-04-15|2784.29
#2024-04-16|2750.18
#2024-04-17|2743.24
#2024-04-18|2744.93
#2024-04-19|2746.45
#2024-04-22|2735.04
#2024-04-23|2764.86
#2024-04-24|2752.83
#2024-04-25|2723.58
#2024-04-26|2755.11
#2024-04-29|2788.51
#2024-04-30|2750.30
#2024-05-01|2743.72
#2024-05-02|2761.03
#2024-05-03|2816.84
#2024-05-06|2824.90
#2024-05-07|2840.48
#2024-05-08|2840.75
#2024-05-09|2844.82
#2024-05-10|2873.58
#2024-05-13|2870.47
#2024-05-14|2883.88
#2024-05-15|2912.14
#2024-05-16|2912.74
#2024-05-17|2897.44
#2024-05-20|2891.38
#2024-05-21|2899.06
#2024-05-22|2893.06
#2024-05-23|2913.38
#2024-05-24|2903.40
#2024-05-27|2916.17
#2024-05-28|2909.43
#2024-05-29|2867.66
#2024-05-30|2899.32
#2024-05-31|2906.92
#2024-06-03|2907.81
#2024-06-04|2908.70
#2024-06-05|2918.62
#2024-06-06|2948.73
#2024-06-07|2921.83
#2024-06-10|2910.50
#2024-06-11|2892.22
#2024-06-12|2954.56
#2024-06-13|2900.39
#2024-06-14|2885.33
#2024-06-17|2874.99
#2024-06-18|2916.16
#2024-06-19|2914.58
#2024-06-20|2917.29
#2024-06-21|2881.35
#2024-06-24|2900.67
#2024-06-25|2863.29
#2024-06-26|2846.23
#2024-06-27|2862.39
#2024-06-28|2848.87
#2024-07-01|2844.50
#2024-07-02|2850.35
#2024-07-03|2891.93
#2024-07-04|2919.51
#2024-07-05|2933.80
#2024-07-08|2934.30
#2024-07-09|2912.72
#2024-07-10|2917.68
#2024-07-11|2964.21
#2024-07-12|2973.23
#2024-07-15|2945.07
#2024-07-16|2958.84
#2024-07-17|2981.55
#2024-07-18|2992.56
#2024-07-19|2947.94
#2024-07-22|2981.13
#2024-07-23|2969.94
#2024-07-24|2979.39
#2024-07-25|2967.75
#2024-07-26|2971.44
#2024-07-29|2947.45
#2024-07-30|2963.33
#2024-07-31|2993.86
#2024-08-01|3014.93
#2024-08-02|2964.58
#2024-08-05|2935.51
#2024-08-06|2928.23
#2024-08-07|2945.39
#2024-08-08|2934.93
#2024-08-09|2946.20
#2024-08-12|2939.03
#2024-08-13|2937.83
#2024-08-14|2969.74
#2024-08-15|2963.29
#2024-08-16|2977.32
#2024-08-19|3006.69
#2024-08-20|3016.71
#2024-08-21|3035.53
#2024-08-22|3055.84
#2024-08-23|3078.00
#2024-08-26|3066.35
#2024-08-27|3064.18
#2024-08-28|3079.84
#2024-08-29|3080.21
#2024-08-30|3098.40
#2024-09-02|3084.71
#2024-09-03|3062.32
#2024-09-04|3037.59
#2024-09-05|3010.64
#2024-09-06|2997.32
#2024-09-09|3009.63
#2024-09-10|3001.67
#2024-09-11|2995.38
#2024-09-12|2995.84
#2024-09-13|3034.91
#2024-09-16|3030.32
#2024-09-17|3041.56
#2024-09-18|3029.30
#2024-09-19|3072.78
#2024-09-20|3016.33
#2024-09-23|3025.55
#2024-09-24|3033.57
#2024-09-25|3037.56
#2024-09-26|3094.60
#2024-09-27|3125.20
#2024-09-30|3107.22
#2024-10-01|3073.49
#2024-10-02|3052.49
#2024-10-03|3025.92
#2024-10-04|3011.98
#2024-10-07|3017.50
#2024-10-08|2996.73
#2024-10-09|3009.00
#2024-10-10|2998.13
#2024-10-11|3014.95
#2024-10-14|3004.79
#2024-10-15|3008.03
#2024-10-16|2967.09
#2024-10-17|2968.10
#2024-10-18|2987.17
#2024-10-21|2961.01
#2024-10-22|2959.37
#2024-10-23|2937.27
#2024-10-24|2935.75
#2024-10-25|2938.95
#2024-10-28|2954.71
#2024-10-29|2918.50
#2024-10-30|2918.10
#2024-10-31|2873.73
#2024-11-01|2873.39
#2024-11-04|2887.37
#2024-11-05|2871.59
#2024-11-06|2845.72
#2024-11-07|2884.58
#2024-11-08|2871.56
#2024-11-11|2855.65
#2024-11-12|2802.30
#2024-11-13|2795.38
#2024-11-14|2787.13
#2024-11-15|2770.44
#2024-11-18|2765.16
#2024-11-19|2764.05
#2024-11-20|2753.60
#2024-11-21|2747.61
#2024-11-22|2742.39
#2024-11-25|2776.17
#2024-11-26|2744.53
#2024-11-27|2786.48
#2024-11-28|2785.82
#2024-11-29|2809.54
#2024-12-02|2787.59
#2024-12-03|2797.71
#2024-12-04|2821.76
#2024-12-05|2830.93
#2024-12-06|2841.43
#2024-12-09|2837.90
#2024-12-10|2807.13
#2024-12-11|2819.14
#2024-12-12|2788.10
#2024-12-13|2757.67
#2024-12-16|2743.36
#2024-12-17|2732.35
#2024-12-18|2733.37
#2024-12-19|2682.74
#2024-12-20|2693.44
#2024-12-23|2688.80
#2024-12-24|2686.56
#2024-12-25|2686.56
#2024-12-26|2687.75
#2024-12-27|2716.43
#2024-12-30|2694.61
#2024-12-31|2695.80
#2025-01-01|2695.80
#2025-01-02|2682.19
#2025-01-03|2707.75
#2025-01-06|2752.00
#2025-01-07|2753.67
#2025-01-08|2740.70
#2025-01-09|2730.74
#2025-01-10|2697.11
#2025-01-13|2660.43
#2025-01-14|2677.40
#2025-01-15|2724.90
#2025-01-16|2735.96
#2025-01-17|2761.38
#2025-01-20|2785.83
#2025-01-21|2822.44
#2025-01-22|2841.10
#2025-01-23|2832.08
#2025-01-24|2856.49
#2025-01-27|2858.80
#2025-01-28|2862.04
#2025-01-29|2862.23
#2025-01-30|2881.83
#2025-01-31|2875.23
#2025-02-03|2828.99
#2025-02-04|2843.54
#2025-02-05|2870.92
#2025-02-06|2880.89
#2025-02-07|2860.95
#2025-02-10|2874.83
#2025-02-11|2864.45
#2025-02-12|2867.82
#2025-02-13|2916.41
#2025-02-14|2937.27
#2025-02-17|2927.45
#2025-02-18|2930.65
#2025-02-19|2892.98
#2025-02-20|2917.07
#2025-02-21|2928.27
#2025-02-24|2923.16
#2025-02-25|2895.11
#2025-02-26|2933.93
#2025-02-27|2896.10
#2025-02-28|2859.13
#2025-03-03|2901.10
#2025-03-04|2852.57
#2025-03-05|2921.33
#2025-03-06|2934.51
#2025-03-07|2947.67
#2025-03-10|2912.57
#2025-03-11|2873.43
#2025-03-12|2893.75
#2025-03-13|2866.78
#2025-03-14|2903.08
#2025-03-17|2944.17
#2025-03-18|2970.10
#2025-03-19|2963.53
#2025-03-20|2932.64
#2025-03-21|2919.48
#2025-03-24|2915.70
#2025-03-25|2941.48
#2025-03-26|2921.79
#2025-03-27|2915.35
#2025-03-28|2897.55
#2025-03-31|2830.93
#2025-04-01|2851.02
#2025-04-02|2842.43
#2025-04-03|2743.12
#2025-04-04|2697.53
#2025-04-07|2584.11
#2025-04-08|2677.01
#2025-04-09|2662.23
#2025-04-10|2752.11
#2025-04-11|2822.56
#2025-04-14|2869.23
#2025-04-15|2921.12
#2025-04-16|2903.79
#2025-04-17|2888.52
#2025-04-18|2888.52
#2025-04-21|2932.15
#2025-04-22|2905.66
#2025-04-23|2893.70
#2025-04-24|2911.87
#2025-04-25|2938.85
#2025-04-28|2977.23
#2025-04-29|2993.65
#2025-04-30|3027.80
#2025-05-01|2989.24
#2025-05-02|3078.28
#2025-05-05|3080.75
#2025-05-06|3086.50
#2025-05-07|3083.14
#2025-05-08|3096.43
#2025-05-09|3106.54
#2025-05-12|3084.53
#2025-05-13|3107.41
#2025-05-14|3121.42
#2025-05-15|3134.00
#2025-05-16|3122.49
#2025-05-19|3165.61
#2025-05-20|3183.11
#2025-05-21|3191.33
#2025-05-22|3156.38
#2025-05-23|3165.39
#2025-05-26|3218.18
#2025-05-27|3204.64
#2025-05-28|3190.64
#2025-05-29|3196.63
#2025-05-30|3217.26
#2025-06-02|3223.76
#2025-06-03|3192.00
#2025-06-04|3233.26
#2025-06-05|3240.16
#2025-06-06|3237.26
#2025-06-09|3243.56
#2025-06-10|3263.83
#2025-06-11|3280.77
#2025-06-12|3290.78
#2025-06-13|3244.40
#2025-06-16|3247.52
#2025-06-17|3222.41
#2025-06-18|3218.37
#2025-06-19|3184.57
#2025-06-20|3201.04
#2025-06-23|3206.33
#2025-06-24|3260.59
#2025-06-25|3246.35
#2025-06-26|3287.48
#2025-06-27|3314.75
#2025-06-30|3328.37
#2025-07-01|3336.53
#2025-07-02|3349.14
#2025-07-03|3343.18
#2025-07-04|3344.78
#2025-07-07|3345.06
#2025-07-08|3357.92
#2025-07-09|3388.60
#2025-07-10|3408.84
#2025-07-11|3401.89
#2025-07-14|3397.42
#2025-07-15|3404.33
#2025-07-16|3397.69
#2025-07-17|3436.48
#2025-07-18|3472.56
#2025-07-21|3483.87
#2025-07-22|3474.90
#2025-07-23|3505.14
#2025-07-24|3526.87
#2025-07-25|3520.19
#2025-07-28|3492.23
#2025-07-29|3449.95
#2025-07-30|3441.70
#2025-07-31|3414.25
#2025-08-01|3437.54
#2025-08-04|3390.23
#2025-08-05|3400.07
#2025-08-06|3392.32
#2025-08-07|3431.45
#2025-08-08|3440.75
#2025-08-11|3409.90
#2025-08-12|3431.17
#2025-08-13|3436.36
#2025-08-14|3413.74
#2025-08-15|3407.18
#2025-08-18|3408.16
#2025-08-19|3437.34
#2025-08-20|3441.98
#2025-08-21|3417.33
#2025-08-22|3469.84
#2025-08-25|3451.83
#2025-08-26|3428.10
#2025-08-27|3398.84
#2025-08-28|3425.06
#2025-08-29|3428.38
#2025-09-01|3421.79
#2025-09-02|3342.10
#2025-09-03|3364.19
#2025-09-04|3378.20
#2025-09-05|3398.65
#2025-09-08|3438.02
#2025-09-09|3422.53
#2025-09-10|3402.81
#2025-09-11|3427.36
#2025-09-12|3430.71
#2025-09-15|3448.50
#2025-09-16|3446.00
#2025-09-17|3436.31
#2025-09-18|3428.11
#2025-09-19|3397.73
#2025-09-22|3388.73
#2025-09-23|3407.17
#2025-09-24|3381.08
#2025-09-25|3314.80
#2025-09-26|3302.35
#2025-09-29|3315.85
#2025-09-30|3330.96
#2025-10-01|3333.47
#2025-10-02|3361.60
#2025-10-03|3385.74
#2025-10-06|3404.34
#2025-10-07|3386.15
#2025-10-08|3373.48
#2025-10-09|3366.19
#2025-10-10|3314.99
#2025-10-13|3320.46
#2025-10-14|3312.59
#2025-10-15|3333.82
#2025-10-16|3347.54
#2025-10-17|3337.87
#2025-10-20|3355.87
#2025-10-21|3341.16
#2025-10-22|3341.34
#2025-10-23|3369.43
#2025-10-24|3372.72
#2025-10-27|3360.32
#2025-10-28|3332.35
#2025-10-29|3332.71
#2025-10-30|3305.97
#2025-10-31|3304.26
#2025-11-03|3253.62
#2025-11-04|3218.56
#2025-11-05|3212.89
#2025-11-06|3187.75
#2025-11-07|3204.51
#2025-11-10|3223.98
#2025-11-11|3289.22
#2025-11-12|3309.15
#2025-11-13|3315.77
#2025-11-14|3279.62
#2025-11-17|3253.02
#2025-11-18|3197.06
#2025-11-19|3190.61
#2025-11-20|3202.73
#2025-11-21|3189.86
#2025-11-24|3224.92
#2025-11-25|3249.70
#2025-11-26|3258.31
#2025-11-27|3284.77
#2025-11-28|3311.12
#2025-12-01|3321.13
#2025-12-02|3302.99
#2025-12-03|3321.98
#2025-12-04|3351.37
#2025-12-05|3340.53
#2025-12-08|3316.16
#2025-12-09|3305.83
#2025-12-10|3315.75
#2025-12-11|3371.84
#2025-12-12|3383.15
#2025-12-15|3385.30
#2025-12-16|3392.19
#2025-12-17|3383.25
#2025-12-18|3442.38
#2025-12-19|3423.32
#2025-12-22|3459.73
#2025-12-23|3479.06
#2025-12-24|3483.47
#2025-12-25|3483.47
#2025-12-26|3483.47
#2025-12-29|3503.03
#2025-12-30|3503.72
#2025-12-31|3497.97
#2026-01-01|3497.97
#2026-01-02|3506.38
#2026-01-05|3537.85
#2026-01-06|3530.78
#2026-01-07|3547.45
#2026-01-08|3529.95
#2026-01-09|3537.04
#2026-01-12|3556.50
#2026-01-13|3511.05
#2026-01-14|3552.17
#2026-01-15|3568.29
#2026-01-16|3547.05
#2026-01-19|3521.97
#2026-01-20|3541.72
#2026-01-21|3550.54
#2026-01-22|3630.64
#2026-01-23|3632.38
#2026-01-26|3676.99
#2026-01-27|3741.47
#2026-01-28|3711.21
#2026-01-29|3698.52
#2026-01-30|3690.76
#2026-02-02|3653.30
#2026-02-03|3666.45
#2026-02-04|3720.72
#2026-02-05|3722.63
#2026-02-06|3756.51
#2026-02-09|3835.61
#2026-02-10|3860.66
#2026-02-11|3792.10
#2026-02-12|3794.13
#2026-02-13|3790.44
#2026-02-16|3770.97
#2026-02-17|3750.47
#2026-02-18|3797.48
#2026-02-19|3763.25
#2026-02-20|3775.17
#2026-02-23|3722.67
#2026-02-24|3748.13
#2026-02-25|3758.37
#2026-02-26|3754.20
#2026-02-27|3785.44
#2026-03-02|3700.62
#2026-03-03|3601.66
#2026-03-04|3650.42
#2026-03-05|3618.75
#2026-03-06|3585.54
#2026-03-09|3552.14
#2026-03-10|3616.03
#2026-03-11|3561.13
#2026-03-12|3562.28
#2026-03-13|3506.16
#2026-03-16|3492.22
#2026-03-17|3511.92
#2026-03-18|3489.78
#2026-03-19|3400.83
#2026-03-20|3398.15
#2026-03-23|3420.27
#2026-03-24|3416.15
#2026-03-25|3449.44
#2026-03-26|3443.04
#2026-03-27|3381.25
#2026-03-30|3379.98
#2026-03-31|3402.03
#2026-04-01|3506.66