Table Data - NASDAQ Switzerland Small Cap Total Return Index
| Title | NASDAQ Switzerland Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQCHSCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQCHSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 353.86 |
| 2001-04-02 | 349.46 |
| 2001-04-03 | 344.16 |
| 2001-04-04 | 344.61 |
| 2001-04-05 | 346.04 |
| 2001-04-06 | 349.53 |
| 2001-04-09 | 350.22 |
| 2001-04-10 | 348.20 |
| 2001-04-11 | 351.38 |
| 2001-04-12 | 355.98 |
| 2001-04-13 | . |
| 2001-04-16 | 352.38 |
| 2001-04-17 | 350.56 |
| 2001-04-18 | 352.80 |
| 2001-04-19 | 361.30 |
| 2001-04-20 | 356.78 |
| 2001-04-23 | 352.14 |
| 2001-04-24 | 351.57 |
| 2001-04-25 | 349.92 |
| 2001-04-26 | 354.04 |
| 2001-04-27 | 353.08 |
| 2001-04-30 | 354.41 |
| 2001-05-01 | 355.47 |
| 2001-05-02 | 359.21 |
| 2001-05-03 | 359.49 |
| 2001-05-04 | 357.49 |
| 2001-05-07 | 358.23 |
| 2001-05-08 | 355.98 |
| 2001-05-09 | 354.90 |
| 2001-05-10 | 356.54 |
| 2001-05-11 | 355.56 |
| 2001-05-14 | 352.82 |
| 2001-05-15 | 355.92 |
| 2001-05-16 | 356.67 |
| 2001-05-17 | 358.48 |
| 2001-05-18 | 358.84 |
| 2001-05-21 | 359.16 |
| 2001-05-22 | 358.24 |
| 2001-05-23 | 354.55 |
| 2001-05-24 | 353.69 |
| 2001-05-25 | 351.49 |
| 2001-05-28 | . |
| 2001-05-29 | 348.13 |
| 2001-05-30 | 346.39 |
| 2001-05-31 | 341.89 |
| 2001-06-01 | 341.41 |
| 2001-06-04 | 342.17 |
| 2001-06-05 | 346.22 |
| 2001-06-06 | 345.07 |
| 2001-06-07 | 347.22 |
| 2001-06-08 | 346.30 |
| 2001-06-11 | 343.39 |
| 2001-06-12 | 340.68 |
| 2001-06-13 | 343.53 |
| 2001-06-14 | 342.21 |
| 2001-06-15 | 342.02 |
| 2001-06-18 | 337.08 |
| 2001-06-19 | 334.49 |
| 2001-06-20 | 326.05 |
| 2001-06-21 | 328.65 |
| 2001-06-22 | 327.23 |
| 2001-06-25 | 330.87 |
| 2001-06-26 | 325.02 |
| 2001-06-27 | 324.29 |
| 2001-06-28 | 323.29 |
| 2001-06-29 | 322.06 |
| 2001-07-02 | 322.36 |
| 2001-07-03 | 321.46 |
| 2001-07-04 | . |
| 2001-07-05 | 314.76 |
| 2001-07-06 | 312.49 |
| 2001-07-09 | 309.98 |
| 2001-07-10 | 310.30 |
| 2001-07-11 | 308.74 |
| 2001-07-12 | 309.19 |
| 2001-07-13 | 305.31 |
| 2001-07-16 | 305.24 |
| 2001-07-17 | 299.22 |
| 2001-07-18 | 307.18 |
| 2001-07-19 | 309.23 |
| 2001-07-20 | 308.43 |
| 2001-07-23 | 304.97 |
| 2001-07-24 | 302.56 |
| 2001-07-25 | 303.30 |
| 2001-07-26 | 301.45 |
| 2001-07-27 | 300.72 |
| 2001-07-30 | 300.88 |
| 2001-07-31 | 302.31 |
| 2001-08-01 | 306.94 |
| 2001-08-02 | 309.52 |
| 2001-08-03 | 310.24 |
| 2001-08-06 | 306.98 |
| 2001-08-07 | 305.96 |
| 2001-08-08 | 303.63 |
| 2001-08-09 | 304.26 |
| 2001-08-10 | 305.21 |
| 2001-08-13 | 305.68 |
| 2001-08-14 | 306.97 |
| 2001-08-15 | 311.48 |
| 2001-08-16 | 308.88 |
| 2001-08-17 | 306.70 |
| 2001-08-20 | 303.13 |
| 2001-08-21 | 301.30 |
| 2001-08-22 | 299.59 |
| 2001-08-23 | 299.40 |
| 2001-08-24 | 302.73 |
| 2001-08-27 | 303.40 |
| 2001-08-28 | 300.54 |
| 2001-08-29 | 297.86 |
| 2001-08-30 | 296.11 |
| 2001-08-31 | 293.97 |
| 2001-09-03 | . |
| 2001-09-04 | 284.28 |
| 2001-09-05 | 280.83 |
| 2001-09-06 | 277.70 |
| 2001-09-07 | 278.32 |
| 2001-09-10 | 270.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 257.52 |
| 2001-09-18 | 255.40 |
| 2001-09-19 | 256.59 |
| 2001-09-20 | 244.82 |
| 2001-09-21 | 237.54 |
| 2001-09-24 | 241.03 |
| 2001-09-25 | 246.08 |
| 2001-09-26 | 244.03 |
| 2001-09-27 | 240.46 |
| 2001-09-28 | 243.11 |
| 2001-10-01 | 244.50 |
| 2001-10-02 | 243.39 |
| 2001-10-03 | 241.30 |
| 2001-10-04 | 245.15 |
| 2001-10-05 | 245.02 |
| 2001-10-08 | 245.39 |
| 2001-10-09 | 247.22 |
| 2001-10-10 | 245.79 |
| 2001-10-11 | 251.97 |
| 2001-10-12 | 253.66 |
| 2001-10-15 | 253.17 |
| 2001-10-16 | 254.93 |
| 2001-10-17 | 260.15 |
| 2001-10-18 | 256.17 |
| 2001-10-19 | 253.96 |
| 2001-10-22 | 253.37 |
| 2001-10-23 | 257.25 |
| 2001-10-24 | 258.96 |
| 2001-10-25 | 258.50 |
| 2001-10-26 | 260.35 |
| 2001-10-29 | 262.59 |
| 2001-10-30 | 258.77 |
| 2001-10-31 | 259.55 |
| 2001-11-01 | 260.63 |
| 2001-11-02 | 260.94 |
| 2001-11-05 | 259.90 |
| 2001-11-06 | 263.02 |
| 2001-11-07 | 265.76 |
| 2001-11-08 | 268.19 |
| 2001-11-09 | 268.93 |
| 2001-11-12 | 266.37 |
| 2001-11-13 | 267.96 |
| 2001-11-14 | 273.90 |
| 2001-11-15 | 277.60 |
| 2001-11-16 | 283.65 |
| 2001-11-19 | 288.12 |
| 2001-11-20 | 288.03 |
| 2001-11-21 | 284.98 |
| 2001-11-22 | . |
| 2001-11-23 | 282.25 |
| 2001-11-26 | 282.52 |
| 2001-11-27 | 285.56 |
| 2001-11-28 | 284.22 |
| 2001-11-29 | 279.49 |
| 2001-11-30 | 281.63 |
| 2001-12-03 | 279.10 |
| 2001-12-04 | 281.71 |
| 2001-12-05 | 284.28 |
| 2001-12-06 | 288.51 |
| 2001-12-07 | 291.49 |
| 2001-12-10 | 287.67 |
| 2001-12-11 | 285.72 |
| 2001-12-12 | 288.52 |
| 2001-12-13 | 282.82 |
| 2001-12-14 | 283.02 |
| 2001-12-17 | 284.37 |
| 2001-12-18 | 286.06 |
| 2001-12-19 | 279.97 |
| 2001-12-20 | 279.47 |
| 2001-12-21 | 277.00 |
| 2001-12-24 | 271.17 |
| 2001-12-25 | . |
| 2001-12-26 | 271.12 |
| 2001-12-27 | 278.80 |
| 2001-12-28 | 281.08 |
| 2001-12-31 | 284.15 |
| 2002-01-01 | . |
| 2002-01-02 | 285.83 |
| 2002-01-03 | 288.26 |
| 2002-01-04 | 292.50 |
| 2002-01-07 | 293.08 |
| 2002-01-08 | 289.62 |
| 2002-01-09 | 291.70 |
| 2002-01-10 | 291.19 |
| 2002-01-11 | 293.35 |
| 2002-01-14 | 287.75 |
| 2002-01-15 | 286.05 |
| 2002-01-16 | 281.48 |
| 2002-01-17 | 280.78 |
| 2002-01-18 | 280.30 |
| 2002-01-21 | . |
| 2002-01-22 | 277.88 |
| 2002-01-23 | 280.07 |
| 2002-01-24 | 281.92 |
| 2002-01-25 | 277.45 |
| 2002-01-28 | 275.71 |
| 2002-01-29 | 272.00 |
| 2002-01-30 | 269.45 |
| 2002-01-31 | 272.22 |
| 2002-02-01 | 271.31 |
| 2002-02-04 | 270.49 |
| 2002-02-05 | 269.28 |
| 2002-02-06 | 266.89 |
| 2002-02-07 | 267.51 |
| 2002-02-08 | 269.27 |
| 2002-02-11 | 272.33 |
| 2002-02-12 | 272.08 |
| 2002-02-13 | 270.63 |
| 2002-02-14 | 272.03 |
| 2002-02-15 | 272.70 |
| 2002-02-18 | . |
| 2002-02-19 | 265.52 |
| 2002-02-20 | 265.51 |
| 2002-02-21 | 266.84 |
| 2002-02-22 | 265.58 |
| 2002-02-25 | 265.53 |
| 2002-02-26 | 265.55 |
| 2002-02-27 | 265.79 |
| 2002-02-28 | 267.99 |
| 2002-03-01 | 269.67 |
| 2002-03-04 | 275.09 |
| 2002-03-05 | 273.91 |
| 2002-03-06 | 276.71 |
| 2002-03-07 | 284.33 |
| 2002-03-08 | 287.78 |
| 2002-03-11 | 286.55 |
| 2002-03-12 | 282.28 |
| 2002-03-13 | 282.94 |
| 2002-03-14 | 287.67 |
| 2002-03-15 | 287.13 |
| 2002-03-18 | 289.70 |
| 2002-03-19 | 289.94 |
| 2002-03-20 | 290.76 |
| 2002-03-21 | 290.95 |
| 2002-03-22 | 293.89 |
| 2002-03-25 | 292.03 |
| 2002-03-26 | 292.14 |
| 2002-03-27 | 292.78 |
| 2002-03-28 | 292.82 |
| 2002-03-29 | . |
| 2002-04-01 | 296.14 |
| 2002-04-02 | 298.23 |
| 2002-04-03 | 300.12 |
| 2002-04-04 | 298.80 |
| 2002-04-05 | 298.83 |
| 2002-04-08 | 295.52 |
| 2002-04-09 | 296.73 |
| 2002-04-10 | 296.43 |
| 2002-04-11 | 298.38 |
| 2002-04-12 | 294.96 |
| 2002-04-15 | 294.86 |
| 2002-04-16 | 296.53 |
| 2002-04-17 | 301.96 |
| 2002-04-18 | 303.99 |
| 2002-04-19 | 303.35 |
| 2002-04-22 | 302.11 |
| 2002-04-23 | 302.94 |
| 2002-04-24 | 304.86 |
| 2002-04-25 | 305.24 |
| 2002-04-26 | 305.06 |
| 2002-04-29 | 304.64 |
| 2002-04-30 | 303.42 |
| 2002-05-01 | 306.33 |
| 2002-05-02 | 304.43 |
| 2002-05-03 | 309.81 |
| 2002-05-06 | 309.01 |
| 2002-05-07 | 306.58 |
| 2002-05-08 | 307.23 |
| 2002-05-09 | 307.65 |
| 2002-05-10 | 309.17 |
| 2002-05-13 | 308.33 |
| 2002-05-14 | 305.95 |
| 2002-05-15 | 307.70 |
| 2002-05-16 | 310.24 |
| 2002-05-17 | 315.24 |
| 2002-05-20 | 316.65 |
| 2002-05-21 | 314.44 |
| 2002-05-22 | 315.08 |
| 2002-05-23 | 311.76 |
| 2002-05-24 | 310.94 |
| 2002-05-27 | . |
| 2002-05-28 | 312.45 |
| 2002-05-29 | 312.19 |
| 2002-05-30 | 312.98 |
| 2002-05-31 | 313.60 |
| 2002-06-03 | 312.28 |
| 2002-06-04 | 311.02 |
| 2002-06-05 | 310.03 |
| 2002-06-06 | 310.50 |
| 2002-06-07 | 308.72 |
| 2002-06-10 | 308.39 |
| 2002-06-11 | 308.07 |
| 2002-06-12 | 304.38 |
| 2002-06-13 | 302.32 |
| 2002-06-14 | 299.10 |
| 2002-06-17 | 298.34 |
| 2002-06-18 | 297.61 |
| 2002-06-19 | 300.48 |
| 2002-06-20 | 300.12 |
| 2002-06-21 | 300.06 |
| 2002-06-24 | 298.74 |
| 2002-06-25 | 300.90 |
| 2002-06-26 | 301.23 |
| 2002-06-27 | 301.70 |
| 2002-06-28 | 305.49 |
| 2002-07-01 | 304.22 |
| 2002-07-02 | 300.23 |
| 2002-07-03 | 295.09 |
| 2002-07-04 | . |
| 2002-07-05 | 296.90 |
| 2002-07-08 | 301.18 |
| 2002-07-09 | 301.89 |
| 2002-07-10 | 296.74 |
| 2002-07-11 | 292.15 |
| 2002-07-12 | 292.86 |
| 2002-07-15 | 290.90 |
| 2002-07-16 | 289.31 |
| 2002-07-17 | 289.02 |
| 2002-07-18 | 290.63 |
| 2002-07-19 | 286.65 |
| 2002-07-22 | 276.18 |
| 2002-07-23 | 268.65 |
| 2002-07-24 | 261.33 |
| 2002-07-25 | 269.53 |
| 2002-07-26 | 268.19 |
| 2002-07-29 | 268.11 |
| 2002-07-30 | 274.37 |
| 2002-07-31 | 273.01 |
| 2002-08-01 | 275.03 |
| 2002-08-02 | 272.22 |
| 2002-08-05 | 266.03 |
| 2002-08-06 | 259.11 |
| 2002-08-07 | 258.08 |
| 2002-08-08 | 257.38 |
| 2002-08-09 | 259.34 |
| 2002-08-12 | 256.94 |
| 2002-08-13 | 257.18 |
| 2002-08-14 | 259.35 |
| 2002-08-15 | 262.38 |
| 2002-08-16 | 265.43 |
| 2002-08-19 | 266.57 |
| 2002-08-20 | 265.27 |
| 2002-08-21 | 268.93 |
| 2002-08-22 | 270.50 |
| 2002-08-23 | 270.65 |
| 2002-08-26 | 271.36 |
| 2002-08-27 | 273.04 |
| 2002-08-28 | 267.07 |
| 2002-08-29 | 266.13 |
| 2002-08-30 | 264.32 |
| 2002-09-02 | . |
| 2002-09-03 | 263.57 |
| 2002-09-04 | 261.56 |
| 2002-09-05 | 258.80 |
| 2002-09-06 | 259.71 |
| 2002-09-09 | 258.65 |
| 2002-09-10 | 255.94 |
| 2002-09-11 | 256.05 |
| 2002-09-12 | 253.24 |
| 2002-09-13 | 247.25 |
| 2002-09-16 | 245.94 |
| 2002-09-17 | 242.41 |
| 2002-09-18 | 241.22 |
| 2002-09-19 | 238.05 |
| 2002-09-20 | 239.23 |
| 2002-09-23 | 234.75 |
| 2002-09-24 | 229.12 |
| 2002-09-25 | 231.82 |
| 2002-09-26 | 234.13 |
| 2002-09-27 | 235.37 |
| 2002-09-30 | 238.45 |
| 2002-10-01 | 233.41 |
| 2002-10-02 | 232.95 |
| 2002-10-03 | 229.35 |
| 2002-10-04 | 225.38 |
| 2002-10-07 | 221.34 |
| 2002-10-08 | 215.04 |
| 2002-10-09 | 216.37 |
| 2002-10-10 | 213.78 |
| 2002-10-11 | 219.72 |
| 2002-10-14 | 219.91 |
| 2002-10-15 | 227.00 |
| 2002-10-16 | 225.84 |
| 2002-10-17 | 227.85 |
| 2002-10-18 | 229.74 |
| 2002-10-21 | 229.93 |
| 2002-10-22 | 230.26 |
| 2002-10-23 | 231.45 |
| 2002-10-24 | 231.04 |
| 2002-10-25 | 231.78 |
| 2002-10-28 | 236.34 |
| 2002-10-29 | 231.85 |
| 2002-10-30 | 236.07 |
| 2002-10-31 | 240.33 |
| 2002-11-01 | 242.00 |
| 2002-11-04 | 246.74 |
| 2002-11-05 | 248.12 |
| 2002-11-06 | 249.22 |
| 2002-11-07 | 248.95 |
| 2002-11-08 | 250.13 |
| 2002-11-11 | 247.49 |
| 2002-11-12 | 248.12 |
| 2002-11-13 | 246.79 |
| 2002-11-14 | 247.94 |
| 2002-11-15 | 249.10 |
| 2002-11-18 | 250.16 |
| 2002-11-19 | 248.90 |
| 2002-11-20 | 246.56 |
| 2002-11-21 | 249.40 |
| 2002-11-22 | 250.17 |
| 2002-11-25 | 250.15 |
| 2002-11-26 | 247.93 |
| 2002-11-27 | 250.24 |
| 2002-11-28 | . |
| 2002-11-29 | 256.10 |
| 2002-12-02 | 257.76 |
| 2002-12-03 | 256.15 |
| 2002-12-04 | 254.47 |
| 2002-12-05 | 252.01 |
| 2002-12-06 | 252.86 |
| 2002-12-09 | 251.54 |
| 2002-12-10 | 252.17 |
| 2002-12-11 | 252.87 |
| 2002-12-12 | 253.87 |
| 2002-12-13 | 254.62 |
| 2002-12-16 | 252.27 |
| 2002-12-17 | 255.40 |
| 2002-12-18 | 253.31 |
| 2002-12-19 | 252.09 |
| 2002-12-20 | 252.97 |
| 2002-12-23 | 252.88 |
| 2002-12-24 | 254.63 |
| 2002-12-25 | . |
| 2002-12-26 | 255.02 |
| 2002-12-27 | 254.38 |
| 2002-12-30 | 256.38 |
| 2002-12-31 | 258.18 |
| 2003-01-01 | . |
| 2003-01-02 | 254.84 |
| 2003-01-03 | 260.68 |
| 2003-01-06 | 263.79 |
| 2003-01-07 | 263.78 |
| 2003-01-08 | 260.00 |
| 2003-01-09 | 261.14 |
| 2003-01-10 | 262.97 |
| 2003-01-13 | 265.52 |
| 2003-01-14 | 265.83 |
| 2003-01-15 | 263.28 |
| 2003-01-16 | 262.88 |
| 2003-01-17 | 263.35 |
| 2003-01-20 | . |
| 2003-01-21 | 260.32 |
| 2003-01-22 | 257.13 |
| 2003-01-23 | 255.43 |
| 2003-01-24 | 254.82 |
| 2003-01-27 | 249.52 |
| 2003-01-28 | 248.31 |
| 2003-01-29 | 247.05 |
| 2003-01-30 | 245.64 |
| 2003-01-31 | 247.32 |
| 2003-02-03 | 249.44 |
| 2003-02-04 | 250.62 |
| 2003-02-05 | 248.97 |
| 2003-02-06 | 247.07 |
| 2003-02-07 | 244.70 |
| 2003-02-10 | 242.45 |
| 2003-02-11 | 242.02 |
| 2003-02-12 | 241.22 |
| 2003-02-13 | 242.27 |
| 2003-02-14 | 241.83 |
| 2003-02-17 | . |
| 2003-02-18 | 241.70 |
| 2003-02-19 | 243.24 |
| 2003-02-20 | 245.40 |
| 2003-02-21 | 244.09 |
| 2003-02-24 | 241.13 |
| 2003-02-25 | 239.06 |
| 2003-02-26 | 237.95 |
| 2003-02-27 | 236.13 |
| 2003-02-28 | 241.11 |
| 2003-03-03 | 244.75 |
| 2003-03-04 | 242.53 |
| 2003-03-05 | 241.69 |
| 2003-03-06 | 240.07 |
| 2003-03-07 | 238.99 |
| 2003-03-10 | 234.14 |
| 2003-03-11 | 233.11 |
| 2003-03-12 | 230.31 |
| 2003-03-13 | 229.84 |
| 2003-03-14 | 232.05 |
| 2003-03-17 | 232.86 |
| 2003-03-18 | 234.24 |
| 2003-03-19 | 237.87 |
| 2003-03-20 | 240.16 |
| 2003-03-21 | 242.63 |
| 2003-03-24 | 240.05 |
| 2003-03-25 | 241.25 |
| 2003-03-26 | 241.95 |
| 2003-03-27 | 241.14 |
| 2003-03-28 | 243.22 |
| 2003-03-31 | 246.64 |
| 2003-04-01 | 246.86 |
| 2003-04-02 | 247.66 |
| 2003-04-03 | 249.33 |
| 2003-04-04 | 250.48 |
| 2003-04-07 | 255.49 |
| 2003-04-08 | 255.23 |
| 2003-04-09 | 257.40 |
| 2003-04-10 | 255.86 |
| 2003-04-11 | 257.60 |
| 2003-04-14 | 258.56 |
| 2003-04-15 | 260.93 |
| 2003-04-16 | 264.09 |
| 2003-04-17 | 265.79 |
| 2003-04-18 | . |
| 2003-04-21 | 263.26 |
| 2003-04-22 | 268.26 |
| 2003-04-23 | 271.35 |
| 2003-04-24 | 271.36 |
| 2003-04-25 | 270.21 |
| 2003-04-28 | 271.92 |
| 2003-04-29 | 273.68 |
| 2003-04-30 | 277.84 |
| 2003-05-01 | 281.03 |
| 2003-05-02 | 280.77 |
| 2003-05-05 | 286.42 |
| 2003-05-06 | 289.70 |
| 2003-05-07 | 289.80 |
| 2003-05-08 | 287.64 |
| 2003-05-09 | 286.74 |
| 2003-05-12 | 287.59 |
| 2003-05-13 | 288.65 |
| 2003-05-14 | 289.61 |
| 2003-05-15 | 290.72 |
| 2003-05-16 | 293.50 |
| 2003-05-19 | 291.87 |
| 2003-05-20 | 289.88 |
| 2003-05-21 | 288.19 |
| 2003-05-22 | 291.49 |
| 2003-05-23 | 295.35 |
| 2003-05-26 | . |
| 2003-05-27 | 297.54 |
| 2003-05-28 | 297.97 |
| 2003-05-29 | 299.72 |
| 2003-05-30 | 299.28 |
| 2003-06-02 | 305.30 |
| 2003-06-03 | 300.71 |
| 2003-06-04 | 302.96 |
| 2003-06-05 | 306.14 |
| 2003-06-06 | 305.21 |
| 2003-06-09 | 308.22 |
| 2003-06-10 | 305.58 |
| 2003-06-11 | 312.19 |
| 2003-06-12 | 308.87 |
| 2003-06-13 | 307.40 |
| 2003-06-16 | 309.63 |
| 2003-06-17 | 311.17 |
| 2003-06-18 | 307.01 |
| 2003-06-19 | 304.24 |
| 2003-06-20 | 304.06 |
| 2003-06-23 | 301.17 |
| 2003-06-24 | 297.58 |
| 2003-06-25 | 299.93 |
| 2003-06-26 | 296.03 |
| 2003-06-27 | 295.86 |
| 2003-06-30 | 294.64 |
| 2003-07-01 | 294.38 |
| 2003-07-02 | 297.17 |
| 2003-07-03 | 298.10 |
| 2003-07-04 | . |
| 2003-07-07 | 298.20 |
| 2003-07-08 | 298.76 |
| 2003-07-09 | 295.93 |
| 2003-07-10 | 295.57 |
| 2003-07-11 | 295.56 |
| 2003-07-14 | 299.55 |
| 2003-07-15 | 299.23 |
| 2003-07-16 | 301.66 |
| 2003-07-17 | 300.98 |
| 2003-07-18 | 300.80 |
| 2003-07-21 | 301.83 |
| 2003-07-22 | 301.43 |
| 2003-07-23 | 303.44 |
| 2003-07-24 | 308.12 |
| 2003-07-25 | 309.69 |
| 2003-07-28 | 310.38 |
| 2003-07-29 | 310.43 |
| 2003-07-30 | 307.58 |
| 2003-07-31 | 306.94 |
| 2003-08-01 | 310.43 |
| 2003-08-04 | 312.45 |
| 2003-08-05 | 316.84 |
| 2003-08-06 | 313.96 |
| 2003-08-07 | 312.75 |
| 2003-08-08 | 311.82 |
| 2003-08-11 | 310.54 |
| 2003-08-12 | 310.83 |
| 2003-08-13 | 313.11 |
| 2003-08-14 | 313.59 |
| 2003-08-15 | 315.34 |
| 2003-08-18 | 312.99 |
| 2003-08-19 | 315.19 |
| 2003-08-20 | 317.13 |
| 2003-08-21 | 317.19 |
| 2003-08-22 | 316.58 |
| 2003-08-25 | 315.66 |
| 2003-08-26 | 315.16 |
| 2003-08-27 | 317.26 |
| 2003-08-28 | 319.19 |
| 2003-08-29 | 323.83 |
| 2003-09-01 | . |
| 2003-09-02 | 325.54 |
| 2003-09-03 | 331.12 |
| 2003-09-04 | 331.57 |
| 2003-09-05 | 334.99 |
| 2003-09-08 | 338.17 |
| 2003-09-09 | 337.78 |
| 2003-09-10 | 339.29 |
| 2003-09-11 | 338.54 |
| 2003-09-12 | 339.94 |
| 2003-09-15 | 342.32 |
| 2003-09-16 | 341.77 |
| 2003-09-17 | 345.57 |
| 2003-09-18 | 345.80 |
| 2003-09-19 | 348.74 |
| 2003-09-22 | 348.50 |
| 2003-09-23 | 345.23 |
| 2003-09-24 | 343.89 |
| 2003-09-25 | 341.79 |
| 2003-09-26 | 340.47 |
| 2003-09-29 | 343.64 |
| 2003-09-30 | 347.32 |
| 2003-10-01 | 348.46 |
| 2003-10-02 | 351.94 |
| 2003-10-03 | 353.35 |
| 2003-10-06 | 354.36 |
| 2003-10-07 | 358.46 |
| 2003-10-08 | 361.29 |
| 2003-10-09 | 362.88 |
| 2003-10-10 | 367.04 |
| 2003-10-13 | 364.95 |
| 2003-10-14 | 366.01 |
| 2003-10-15 | 366.21 |
| 2003-10-16 | 369.32 |
| 2003-10-17 | 367.94 |
| 2003-10-20 | 368.01 |
| 2003-10-21 | 367.49 |
| 2003-10-22 | 370.68 |
| 2003-10-23 | 370.99 |
| 2003-10-24 | 372.63 |
| 2003-10-27 | 372.15 |
| 2003-10-28 | 370.85 |
| 2003-10-29 | 372.76 |
| 2003-10-30 | 374.44 |
| 2003-10-31 | 374.04 |
| 2003-11-03 | 371.66 |
| 2003-11-04 | 372.60 |
| 2003-11-05 | 369.57 |
| 2003-11-06 | 369.95 |
| 2003-11-07 | 377.77 |
| 2003-11-10 | 375.48 |
| 2003-11-11 | 375.38 |
| 2003-11-12 | 379.57 |
| 2003-11-13 | 382.13 |
| 2003-11-14 | 385.81 |
| 2003-11-17 | 381.79 |
| 2003-11-18 | 386.51 |
| 2003-11-19 | 383.60 |
| 2003-11-20 | 384.06 |
| 2003-11-21 | 386.36 |
| 2003-11-24 | 382.90 |
| 2003-11-25 | 387.64 |
| 2003-11-26 | 393.97 |
| 2003-11-27 | . |
| 2003-11-28 | 399.52 |
| 2003-12-01 | 399.88 |
| 2003-12-02 | 402.85 |
| 2003-12-03 | 402.78 |
| 2003-12-04 | 403.25 |
| 2003-12-05 | 405.98 |
| 2003-12-08 | 407.90 |
| 2003-12-09 | 406.81 |
| 2003-12-10 | 404.28 |
| 2003-12-11 | 402.12 |
| 2003-12-12 | 406.82 |
| 2003-12-15 | 407.97 |
| 2003-12-16 | 408.01 |
| 2003-12-17 | 408.83 |
| 2003-12-18 | 411.16 |
| 2003-12-19 | 409.40 |
| 2003-12-22 | 411.72 |
| 2003-12-23 | 410.97 |
| 2003-12-24 | 413.61 |
| 2003-12-25 | . |
| 2003-12-26 | 412.83 |
| 2003-12-29 | 414.09 |
| 2003-12-30 | 418.46 |
| 2003-12-31 | 421.13 |
| 2004-01-01 | . |
| 2004-01-02 | 420.28 |
| 2004-01-05 | 429.13 |
| 2004-01-06 | 431.75 |
| 2004-01-07 | 428.67 |
| 2004-01-08 | 434.54 |
| 2004-01-09 | 439.04 |
| 2004-01-12 | 436.42 |
| 2004-01-13 | 439.62 |
| 2004-01-14 | 438.18 |
| 2004-01-15 | 436.56 |
| 2004-01-16 | 432.46 |
| 2004-01-19 | . |
| 2004-01-20 | 440.57 |
| 2004-01-21 | 442.12 |
| 2004-01-22 | 445.15 |
| 2004-01-23 | 446.53 |
| 2004-01-26 | 443.29 |
| 2004-01-27 | 444.56 |
| 2004-01-28 | 447.03 |
| 2004-01-29 | 439.45 |
| 2004-01-30 | 443.52 |
| 2004-02-02 | 445.37 |
| 2004-02-03 | 448.67 |
| 2004-02-04 | 446.34 |
| 2004-02-05 | 450.19 |
| 2004-02-06 | 457.99 |
| 2004-02-09 | 458.88 |
| 2004-02-10 | 460.30 |
| 2004-02-11 | 460.48 |
| 2004-02-12 | 464.94 |
| 2004-02-13 | 462.85 |
| 2004-02-16 | . |
| 2004-02-17 | 468.36 |
| 2004-02-18 | 469.26 |
| 2004-02-19 | 464.57 |
| 2004-02-20 | 461.36 |
| 2004-02-23 | 462.20 |
| 2004-02-24 | 462.48 |
| 2004-02-25 | 455.77 |
| 2004-02-26 | 452.19 |
| 2004-02-27 | 453.31 |
| 2004-03-01 | 457.40 |
| 2004-03-02 | 451.28 |
| 2004-03-03 | 448.02 |
| 2004-03-04 | 452.05 |
| 2004-03-05 | 460.89 |
| 2004-03-08 | 457.73 |
| 2004-03-09 | 456.59 |
| 2004-03-10 | 447.82 |
| 2004-03-11 | 440.12 |
| 2004-03-12 | 438.58 |
| 2004-03-15 | 434.25 |
| 2004-03-16 | 438.17 |
| 2004-03-17 | 436.79 |
| 2004-03-18 | 442.53 |
| 2004-03-19 | 441.01 |
| 2004-03-22 | 435.94 |
| 2004-03-23 | 435.11 |
| 2004-03-24 | 431.52 |
| 2004-03-25 | 437.44 |
| 2004-03-26 | 436.88 |
| 2004-03-29 | 437.03 |
| 2004-03-30 | 437.12 |
| 2004-03-31 | 444.49 |
| 2004-04-01 | 448.87 |
| 2004-04-02 | 442.30 |
| 2004-04-05 | 440.05 |
| 2004-04-06 | 442.15 |
| 2004-04-07 | 448.85 |
| 2004-04-08 | 449.41 |
| 2004-04-09 | . |
| 2004-04-12 | 448.81 |
| 2004-04-13 | 442.67 |
| 2004-04-14 | 442.25 |
| 2004-04-15 | 441.00 |
| 2004-04-16 | 444.81 |
| 2004-04-19 | 445.18 |
| 2004-04-20 | 442.95 |
| 2004-04-21 | 438.70 |
| 2004-04-22 | 439.82 |
| 2004-04-23 | 440.38 |
| 2004-04-26 | 444.10 |
| 2004-04-27 | 447.16 |
| 2004-04-28 | 442.25 |
| 2004-04-29 | 441.43 |
| 2004-04-30 | 439.31 |
| 2004-05-03 | 439.73 |
| 2004-05-04 | 444.15 |
| 2004-05-05 | 445.82 |
| 2004-05-06 | 440.42 |
| 2004-05-07 | 435.67 |
| 2004-05-10 | 425.34 |
| 2004-05-11 | 425.55 |
| 2004-05-12 | 430.09 |
| 2004-05-13 | 429.00 |
| 2004-05-14 | 429.63 |
| 2004-05-17 | 430.36 |
| 2004-05-18 | 429.72 |
| 2004-05-19 | 436.59 |
| 2004-05-20 | 432.43 |
| 2004-05-21 | 436.07 |
| 2004-05-24 | 437.75 |
| 2004-05-25 | 444.31 |
| 2004-05-26 | 445.52 |
| 2004-05-27 | 454.98 |
| 2004-05-28 | 454.64 |
| 2004-05-31 | . |
| 2004-06-01 | 452.73 |
| 2004-06-02 | 458.80 |
| 2004-06-03 | 460.31 |
| 2004-06-04 | 462.56 |
| 2004-06-07 | 467.25 |
| 2004-06-08 | 467.59 |
| 2004-06-09 | 463.23 |
| 2004-06-10 | 465.13 |
| 2004-06-11 | . |
| 2004-06-14 | 461.13 |
| 2004-06-15 | 461.27 |
| 2004-06-16 | 459.01 |
| 2004-06-17 | 462.74 |
| 2004-06-18 | 465.98 |
| 2004-06-21 | 464.21 |
| 2004-06-22 | 461.30 |
| 2004-06-23 | 461.25 |
| 2004-06-24 | 465.67 |
| 2004-06-25 | 462.43 |
| 2004-06-28 | 466.07 |
| 2004-06-29 | 460.35 |
| 2004-06-30 | 462.45 |
| 2004-07-01 | 461.59 |
| 2004-07-02 | 468.21 |
| 2004-07-05 | . |
| 2004-07-06 | 461.14 |
| 2004-07-07 | 463.29 |
| 2004-07-08 | 464.62 |
| 2004-07-09 | 463.52 |
| 2004-07-12 | 463.18 |
| 2004-07-13 | 459.25 |
| 2004-07-14 | 458.47 |
| 2004-07-15 | 453.72 |
| 2004-07-16 | 459.13 |
| 2004-07-19 | 455.23 |
| 2004-07-20 | 451.06 |
| 2004-07-21 | 447.15 |
| 2004-07-22 | 446.05 |
| 2004-07-23 | 441.30 |
| 2004-07-26 | 440.27 |
| 2004-07-27 | 435.91 |
| 2004-07-28 | 436.38 |
| 2004-07-29 | 440.58 |
| 2004-07-30 | 439.61 |
| 2004-08-02 | 439.41 |
| 2004-08-03 | 442.07 |
| 2004-08-04 | 439.56 |
| 2004-08-05 | 439.66 |
| 2004-08-06 | 442.11 |
| 2004-08-09 | 436.40 |
| 2004-08-10 | 439.40 |
| 2004-08-11 | 433.25 |
| 2004-08-12 | 433.64 |
| 2004-08-13 | 438.59 |
| 2004-08-16 | 438.16 |
| 2004-08-17 | 440.19 |
| 2004-08-18 | 439.94 |
| 2004-08-19 | 445.44 |
| 2004-08-20 | 443.22 |
| 2004-08-23 | 441.31 |
| 2004-08-24 | 439.24 |
| 2004-08-25 | 439.25 |
| 2004-08-26 | 439.33 |
| 2004-08-27 | 437.66 |
| 2004-08-30 | 438.73 |
| 2004-08-31 | 440.69 |
| 2004-09-01 | 443.38 |
| 2004-09-02 | 444.72 |
| 2004-09-03 | 441.32 |
| 2004-09-06 | . |
| 2004-09-07 | 442.41 |
| 2004-09-08 | 442.14 |
| 2004-09-09 | 443.13 |
| 2004-09-10 | 450.81 |
| 2004-09-13 | 450.89 |
| 2004-09-14 | 451.74 |
| 2004-09-15 | 447.47 |
| 2004-09-16 | 448.25 |
| 2004-09-17 | 451.09 |
| 2004-09-20 | 450.28 |
| 2004-09-21 | 455.45 |
| 2004-09-22 | 451.33 |
| 2004-09-23 | 448.93 |
| 2004-09-24 | 448.60 |
| 2004-09-27 | 448.22 |
| 2004-09-28 | 449.37 |
| 2004-09-29 | 452.82 |
| 2004-09-30 | 458.21 |
| 2004-10-01 | 458.98 |
| 2004-10-04 | 459.10 |
| 2004-10-05 | 459.86 |
| 2004-10-06 | 459.96 |
| 2004-10-07 | 460.14 |
| 2004-10-08 | 463.38 |
| 2004-10-11 | 460.48 |
| 2004-10-12 | 456.47 |
| 2004-10-13 | 454.63 |
| 2004-10-14 | 458.11 |
| 2004-10-15 | 461.23 |
| 2004-10-18 | 461.45 |
| 2004-10-19 | 463.23 |
| 2004-10-20 | 465.05 |
| 2004-10-21 | 467.19 |
| 2004-10-22 | 468.66 |
| 2004-10-25 | 471.84 |
| 2004-10-26 | 472.39 |
| 2004-10-27 | 472.85 |
| 2004-10-28 | 473.74 |
| 2004-10-29 | 472.22 |
| 2004-11-01 | 471.99 |
| 2004-11-02 | 471.55 |
| 2004-11-03 | 478.65 |
| 2004-11-04 | 484.05 |
| 2004-11-05 | 487.67 |
| 2004-11-08 | 488.20 |
| 2004-11-09 | 487.52 |
| 2004-11-10 | 491.56 |
| 2004-11-11 | 495.41 |
| 2004-11-12 | 498.33 |
| 2004-11-15 | 498.02 |
| 2004-11-16 | 497.46 |
| 2004-11-17 | 502.91 |
| 2004-11-18 | 502.83 |
| 2004-11-19 | 505.78 |
| 2004-11-22 | 501.81 |
| 2004-11-23 | 505.06 |
| 2004-11-24 | 509.08 |
| 2004-11-25 | . |
| 2004-11-26 | 515.02 |
| 2004-11-29 | 514.35 |
| 2004-11-30 | 514.12 |
| 2004-12-01 | 512.35 |
| 2004-12-02 | 510.46 |
| 2004-12-03 | 515.56 |
| 2004-12-06 | 514.72 |
| 2004-12-07 | 516.32 |
| 2004-12-08 | 509.20 |
| 2004-12-09 | 508.41 |
| 2004-12-10 | 507.55 |
| 2004-12-13 | 511.20 |
| 2004-12-14 | 511.11 |
| 2004-12-15 | 518.58 |
| 2004-12-16 | 512.58 |
| 2004-12-17 | 511.65 |
| 2004-12-20 | 520.95 |
| 2004-12-21 | 517.79 |
| 2004-12-22 | 520.57 |
| 2004-12-23 | 525.90 |
| 2004-12-24 | . |
| 2004-12-27 | 530.14 |
| 2004-12-28 | 529.22 |
| 2004-12-29 | 531.80 |
| 2004-12-30 | 535.03 |
| 2004-12-31 | 533.29 |
| 2005-01-03 | 530.80 |
| 2005-01-04 | 524.37 |
| 2005-01-05 | 522.19 |
| 2005-01-06 | 520.04 |
| 2005-01-07 | 517.50 |
| 2005-01-10 | 521.67 |
| 2005-01-11 | 522.71 |
| 2005-01-12 | 527.51 |
| 2005-01-13 | 524.72 |
| 2005-01-14 | 523.04 |
| 2005-01-17 | . |
| 2005-01-18 | 527.74 |
| 2005-01-19 | 532.41 |
| 2005-01-20 | 527.68 |
| 2005-01-21 | 528.97 |
| 2005-01-24 | 530.63 |
| 2005-01-25 | 526.17 |
| 2005-01-26 | 533.05 |
| 2005-01-27 | 532.74 |
#2005-01-28| 530.76
#2005-01-31| 534.28
#2005-02-01| 535.79
#2005-02-02| 536.75
#2005-02-03| 534.11
#2005-02-04| 536.48
#2005-02-07| 534.64
#2005-02-08| 533.84
#2005-02-09| 535.18
#2005-02-10| 539.73
#2005-02-11| 542.17
#2005-02-14| 545.92
#2005-02-15| 546.95
#2005-02-16| 547.15
#2005-02-17| 550.86
#2005-02-18| 553.07
#2005-02-21| .
#2005-02-22| 559.07
#2005-02-23| 555.05
#2005-02-24| 553.98
#2005-02-25| 558.21
#2005-02-28| 562.27
#2005-03-01| 560.27
#2005-03-02| 557.32
#2005-03-03| 558.44
#2005-03-04| 562.79
#2005-03-07| 559.79
#2005-03-08| 567.17
#2005-03-09| 568.60
#2005-03-10| 570.60
#2005-03-11| 573.72
#2005-03-14| 569.64
#2005-03-15| 568.53
#2005-03-16| 571.71
#2005-03-17| 567.71
#2005-03-18| 561.27
#2005-03-21| 555.03
#2005-03-22| 555.42
#2005-03-23| 543.42
#2005-03-24| 545.18
#2005-03-25| .
#2005-03-28| 541.99
#2005-03-29| 540.67
#2005-03-30| 546.39
#2005-03-31| 550.35
#2005-04-01| 548.82
#2005-04-04| 540.49
#2005-04-05| 542.18
#2005-04-06| 545.38
#2005-04-07| 549.75
#2005-04-08| 549.23
#2005-04-11| 553.71
#2005-04-12| 548.95
#2005-04-13| 552.39
#2005-04-14| 546.68
#2005-04-15| 548.18
#2005-04-18| 544.28
#2005-04-19| 546.14
#2005-04-20| 549.54
#2005-04-21| 549.46
#2005-04-22| 549.35
#2005-04-25| 544.50
#2005-04-26| 542.68
#2005-04-27| 536.57
#2005-04-28| 534.31
#2005-04-29| 535.40
#2005-05-02| 534.15
#2005-05-03| 534.69
#2005-05-04| 537.87
#2005-05-05| 535.05
#2005-05-06| 534.73
#2005-05-09| 534.09
#2005-05-10| 535.05
#2005-05-11| 532.60
#2005-05-12| 530.99
#2005-05-13| 529.06
#2005-05-16| 528.13
#2005-05-17| 527.88
#2005-05-18| 528.86
#2005-05-19| 530.12
#2005-05-20| 525.74
#2005-05-23| 527.47
#2005-05-24| 528.61
#2005-05-25| 528.31
#2005-05-26| 528.27
#2005-05-27| 528.60
#2005-05-30| .
#2005-05-31| 524.51
#2005-06-01| 524.14
#2005-06-02| 524.64
#2005-06-03| 524.81
#2005-06-06| 524.93
#2005-06-07| 527.07
#2005-06-08| 530.85
#2005-06-09| 524.85
#2005-06-10| 522.37
#2005-06-13| 520.92
#2005-06-14| 522.21
#2005-06-15| 524.23
#2005-06-16| 525.14
#2005-06-17| 529.20
#2005-06-20| 525.27
#2005-06-21| 527.69
#2005-06-22| 527.29
#2005-06-23| 526.79
#2005-06-24| 526.34
#2005-06-27| 526.41
#2005-06-28| 524.02
#2005-06-29| 524.53
#2005-06-30| 526.49
#2005-07-01| 522.07
#2005-07-04| .
#2005-07-05| 521.14
#2005-07-06| 523.81
#2005-07-07| 522.90
#2005-07-08| 526.86
#2005-07-11| 536.21
#2005-07-12| 541.80
#2005-07-13| 542.15
#2005-07-14| 546.49
#2005-07-15| 544.53
#2005-07-18| 545.97
#2005-07-19| 542.51
#2005-07-20| 542.92
#2005-07-21| 548.70
#2005-07-22| 550.11
#2005-07-25| 546.37
#2005-07-26| 547.03
#2005-07-27| 549.27
#2005-07-28| 552.36
#2005-07-29| 556.36
#2005-08-01| 560.76
#2005-08-02| 563.85
#2005-08-03| 568.30
#2005-08-04| 571.20
#2005-08-05| 568.10
#2005-08-08| 571.05
#2005-08-09| 571.53
#2005-08-10| 574.84
#2005-08-11| 576.65
#2005-08-12| 577.27
#2005-08-15| 575.72
#2005-08-16| 575.77
#2005-08-17| 574.19
#2005-08-18| 567.11
#2005-08-19| 569.27
#2005-08-22| 573.08
#2005-08-23| 569.14
#2005-08-24| 570.28
#2005-08-25| 570.13
#2005-08-26| 574.00
#2005-08-29| 570.23
#2005-08-30| 568.55
#2005-08-31| 576.83
#2005-09-01| 590.59
#2005-09-02| 594.93
#2005-09-05| .
#2005-09-06| 593.93
#2005-09-07| 596.68
#2005-09-08| 596.05
#2005-09-09| 597.68
#2005-09-12| 598.51
#2005-09-13| 594.56
#2005-09-14| 598.21
#2005-09-15| 594.19
#2005-09-16| 592.62
#2005-09-19| 588.12
#2005-09-20| 590.49
#2005-09-21| 591.62
#2005-09-22| 584.20
#2005-09-23| 580.84
#2005-09-26| 580.65
#2005-09-27| 578.02
#2005-09-28| 580.56
#2005-09-29| 580.40
#2005-09-30| 589.63
#2005-10-03| 585.56
#2005-10-04| 588.32
#2005-10-05| 588.39
#2005-10-06| 591.95
#2005-10-07| 585.30
#2005-10-10| 582.88
#2005-10-11| 581.79
#2005-10-12| 580.83
#2005-10-13| 568.64
#2005-10-14| 575.21
#2005-10-17| 571.61
#2005-10-18| 565.40
#2005-10-19| 559.14
#2005-10-20| 561.11
#2005-10-21| 560.07
#2005-10-24| 562.43
#2005-10-25| 568.11
#2005-10-26| 565.88
#2005-10-27| 564.60
#2005-10-28| 561.47
#2005-10-31| 560.89
#2005-11-01| 561.50
#2005-11-02| 569.30
#2005-11-03| 569.83
#2005-11-04| 561.06
#2005-11-07| 561.56
#2005-11-08| 561.13
#2005-11-09| 559.51
#2005-11-10| 560.95
#2005-11-11| 561.35
#2005-11-14| 559.20
#2005-11-15| 557.51
#2005-11-16| 553.57
#2005-11-17| 557.05
#2005-11-18| 556.70
#2005-11-21| 559.15
#2005-11-22| 560.25
#2005-11-23| 564.17
#2005-11-24| .
#2005-11-25| 565.27
#2005-11-28| 563.22
#2005-11-29| 560.98
#2005-11-30| 561.51
#2005-12-01| 559.88
#2005-12-02| 564.44
#2005-12-05| 568.52
#2005-12-06| 569.22
#2005-12-07| 568.02
#2005-12-08| 573.11
#2005-12-09| 572.66
#2005-12-12| 578.46
#2005-12-13| 577.68
#2005-12-14| 582.69
#2005-12-15| 577.20
#2005-12-16| 578.90
#2005-12-19| 576.19
#2005-12-20| 572.13
#2005-12-21| 571.80
#2005-12-22| 573.46
#2005-12-23| 571.95
#2005-12-26| .
#2005-12-27| 574.30
#2005-12-28| 579.14
#2005-12-29| 579.80
#2005-12-30| 580.45
#2006-01-02| .
#2006-01-03| 595.68
#2006-01-04| 605.51
#2006-01-05| 609.77
#2006-01-06| 617.07
#2006-01-09| 614.71
#2006-01-10| 611.29
#2006-01-11| 618.48
#2006-01-12| 619.00
#2006-01-13| 620.24
#2006-01-16| .
#2006-01-17| 619.69
#2006-01-18| 621.13
#2006-01-19| 622.97
#2006-01-20| 621.17
#2006-01-23| 630.02
#2006-01-24| 630.67
#2006-01-25| 631.82
#2006-01-26| 632.31
#2006-01-27| 635.56
#2006-01-30| 632.38
#2006-01-31| 637.42
#2006-02-01| 638.41
#2006-02-02| 640.69
#2006-02-03| 636.64
#2006-02-06| 637.37
#2006-02-07| 636.07
#2006-02-08| 637.04
#2006-02-09| 637.60
#2006-02-10| 636.73
#2006-02-13| 635.78
#2006-02-14| 636.40
#2006-02-15| 637.13
#2006-02-16| 639.32
#2006-02-17| 640.75
#2006-02-20| .
#2006-02-21| 647.89
#2006-02-22| 646.27
#2006-02-23| 651.32
#2006-02-24| 650.60
#2006-02-27| 650.40
#2006-02-28| 652.83
#2006-03-01| 655.72
#2006-03-02| 658.96
#2006-03-03| 661.68
#2006-03-06| 664.10
#2006-03-07| 651.60
#2006-03-08| 649.54
#2006-03-09| 651.95
#2006-03-10| 650.15
#2006-03-13| 659.27
#2006-03-14| 664.07
#2006-03-15| 668.74
#2006-03-16| 671.48
#2006-03-17| 675.40
#2006-03-20| 681.94
#2006-03-21| 678.51
#2006-03-22| 679.70
#2006-03-23| 673.68
#2006-03-24| 678.28
#2006-03-27| 680.42
#2006-03-28| 684.76
#2006-03-29| 678.42
#2006-03-30| 688.45
#2006-03-31| 685.91
#2006-04-03| 689.71
#2006-04-04| 701.75
#2006-04-05| 707.46
#2006-04-06| 707.17
#2006-04-07| 702.54
#2006-04-10| 698.97
#2006-04-11| 695.41
#2006-04-12| 693.96
#2006-04-13| 695.48
#2006-04-14| .
#2006-04-17| 707.89
#2006-04-18| 709.09
#2006-04-19| 712.45
#2006-04-20| 710.14
#2006-04-21| 714.76
#2006-04-24| 718.77
#2006-04-25| 717.64
#2006-04-26| 721.15
#2006-04-27| 726.95
#2006-04-28| 735.91
#2006-05-01| 740.20
#2006-05-02| 744.75
#2006-05-03| 745.85
#2006-05-04| 752.40
#2006-05-05| 761.91
#2006-05-08| 764.98
#2006-05-09| 769.19
#2006-05-10| 769.48
#2006-05-11| 774.63
#2006-05-12| 770.69
#2006-05-15| 753.41
#2006-05-16| 749.74
#2006-05-17| 732.45
#2006-05-18| 718.57
#2006-05-19| 715.32
#2006-05-22| 701.97
#2006-05-23| 708.69
#2006-05-24| 698.07
#2006-05-25| 698.10
#2006-05-26| 708.75
#2006-05-29| .
#2006-05-30| 713.04
#2006-05-31| 714.70
#2006-06-01| 711.35
#2006-06-02| 725.76
#2006-06-05| 727.07
#2006-06-06| 705.53
#2006-06-07| 699.19
#2006-06-08| 676.19
#2006-06-09| 688.40
#2006-06-12| 676.13
#2006-06-13| 663.50
#2006-06-14| 664.34
#2006-06-15| 678.44
#2006-06-16| 678.18
#2006-06-19| 674.56
#2006-06-20| 674.55
#2006-06-21| 678.01
#2006-06-22| 678.23
#2006-06-23| 675.96
#2006-06-26| 676.01
#2006-06-27| 675.74
#2006-06-28| 669.49
#2006-06-29| 676.74
#2006-06-30| 698.83
#2006-07-03| 706.32
#2006-07-04| .
#2006-07-05| 697.82
#2006-07-06| 703.12
#2006-07-07| 708.04
#2006-07-10| 703.19
#2006-07-11| 704.12
#2006-07-12| 702.20
#2006-07-13| 697.99
#2006-07-14| 689.57
#2006-07-17| 677.06
#2006-07-18| 669.63
#2006-07-19| 679.87
#2006-07-20| 688.31
#2006-07-21| 688.72
#2006-07-24| 686.60
#2006-07-25| 685.42
#2006-07-26| 690.42
#2006-07-27| 701.67
#2006-07-28| 705.28
#2006-07-31| 708.55
#2006-08-01| 706.04
#2006-08-02| 713.43
#2006-08-03| 709.60
#2006-08-04| 717.88
#2006-08-07| 712.56
#2006-08-08| 712.67
#2006-08-09| 716.05
#2006-08-10| 705.91
#2006-08-11| 707.22
#2006-08-14| 707.39
#2006-08-15| 713.92
#2006-08-16| 720.98
#2006-08-17| 722.15
#2006-08-18| 719.27
#2006-08-21| 724.97
#2006-08-22| 720.68
#2006-08-23| 721.46
#2006-08-24| 720.33
#2006-08-25| 719.45
#2006-08-28| 723.29
#2006-08-29| 727.84
#2006-08-30| 736.98
#2006-08-31| 736.68
#2006-09-01| 738.77
#2006-09-04| .
#2006-09-05| 737.63
#2006-09-06| 735.28
#2006-09-07| 726.23
#2006-09-08| 725.23
#2006-09-11| 725.85
#2006-09-12| 729.41
#2006-09-13| 729.06
#2006-09-14| 734.55
#2006-09-15| 729.69
#2006-09-18| 733.23
#2006-09-19| 735.48
#2006-09-20| 737.58
#2006-09-21| 740.05
#2006-09-22| 746.45
#2006-09-25| 744.81
#2006-09-26| 746.19
#2006-09-27| 749.58
#2006-09-28| 749.54
#2006-09-29| 751.29
#2006-10-02| 754.87
#2006-10-03| 752.12
#2006-10-04| 752.04
#2006-10-05| 755.04
#2006-10-06| 750.93
#2006-10-09| 754.20
#2006-10-10| 755.11
#2006-10-11| 754.42
#2006-10-12| 756.44
#2006-10-13| 755.62
#2006-10-16| 758.08
#2006-10-17| 755.84
#2006-10-18| 755.65
#2006-10-19| 764.49
#2006-10-20| 767.52
#2006-10-23| 762.07
#2006-10-24| 761.32
#2006-10-25| 769.70
#2006-10-26| 775.64
#2006-10-27| 783.08
#2006-10-30| 781.32
#2006-10-31| 785.07
#2006-11-01| 788.29
#2006-11-02| 787.71
#2006-11-03| 784.80
#2006-11-06| 786.66
#2006-11-07| 794.52
#2006-11-08| 790.80
#2006-11-09| 795.28
#2006-11-10| 799.67
#2006-11-13| 795.24
#2006-11-14| 797.77
#2006-11-15| 800.62
#2006-11-16| 800.25
#2006-11-17| 801.78
#2006-11-20| 800.47
#2006-11-21| 800.91
#2006-11-22| 812.72
#2006-11-23| .
#2006-11-24| 816.87
#2006-11-27| 809.14
#2006-11-28| 803.31
#2006-11-29| 811.95
#2006-11-30| 820.77
#2006-12-01| 826.99
#2006-12-04| 824.31
#2006-12-05| 826.39
#2006-12-06| 833.50
#2006-12-07| 838.01
#2006-12-08| 842.35
#2006-12-11| 839.60
#2006-12-12| 844.02
#2006-12-13| 845.48
#2006-12-14| 839.23
#2006-12-15| 836.22
#2006-12-18| 836.49
#2006-12-19| 840.01
#2006-12-20| 844.23
#2006-12-21| 848.02
#2006-12-22| 845.86
#2006-12-25| .
#2006-12-26| 844.64
#2006-12-27| 847.16
#2006-12-28| 850.18
#2006-12-29| 856.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 864.37
#2007-01-04| 859.25
#2007-01-05| 856.59
#2007-01-08| 857.60
#2007-01-09| 861.30
#2007-01-10| 859.22
#2007-01-11| 867.08
#2007-01-12| 874.57
#2007-01-15| .
#2007-01-16| 881.14
#2007-01-17| 886.22
#2007-01-18| 889.08
#2007-01-19| 885.57
#2007-01-22| 890.95
#2007-01-23| 894.00
#2007-01-24| 898.35
#2007-01-25| 900.01
#2007-01-26| 891.19
#2007-01-29| 894.22
#2007-01-30| 900.59
#2007-01-31| 911.37
#2007-02-01| 917.49
#2007-02-02| 917.72
#2007-02-05| 915.16
#2007-02-06| 921.73
#2007-02-07| 931.85
#2007-02-08| 924.41
#2007-02-09| 927.82
#2007-02-12| 920.75
#2007-02-13| 921.21
#2007-02-14| 935.84
#2007-02-15| 941.48
#2007-02-16| 944.50
#2007-02-19| .
#2007-02-20| 945.92
#2007-02-21| 944.67
#2007-02-22| 943.05
#2007-02-23| 942.77
#2007-02-26| 943.75
#2007-02-27| 914.76
#2007-02-28| 910.07
#2007-03-01| 901.58
#2007-03-02| 906.76
#2007-03-05| 890.89
#2007-03-06| 902.06
#2007-03-07| 913.78
#2007-03-08| 922.15
#2007-03-09| 918.71
#2007-03-12| 927.28
#2007-03-13| 927.44
#2007-03-14| 912.09
#2007-03-15| 922.56
#2007-03-16| 929.20
#2007-03-19| 937.82
#2007-03-20| 940.72
#2007-03-21| 953.62
#2007-03-22| 962.20
#2007-03-23| 958.66
#2007-03-26| 964.70
#2007-03-27| 960.38
#2007-03-28| 962.84
#2007-03-29| 962.84
#2007-03-30| 962.99
#2007-04-02| 972.93
#2007-04-03| 978.08
#2007-04-04| 985.63
#2007-04-05| 997.08
#2007-04-06| .
#2007-04-09| 988.04
#2007-04-10| 997.23
#2007-04-11| 998.01
#2007-04-12|1000.51
#2007-04-13|1006.67
#2007-04-16|1014.57
#2007-04-17|1017.65
#2007-04-18|1025.99
#2007-04-19|1023.83
#2007-04-20|1024.94
#2007-04-23|1026.17
#2007-04-24|1027.53
#2007-04-25|1036.54
#2007-04-26|1034.51
#2007-04-27|1037.13
#2007-04-30|1036.64
#2007-05-01|1030.30
#2007-05-02|1032.95
#2007-05-03|1027.88
#2007-05-04|1037.57
#2007-05-07|1042.58
#2007-05-08|1029.18
#2007-05-09|1032.52
#2007-05-10|1029.70
#2007-05-11|1029.44
#2007-05-14|1027.85
#2007-05-15|1033.23
#2007-05-16|1037.63
#2007-05-17|1031.04
#2007-05-18|1038.17
#2007-05-21|1038.77
#2007-05-22|1040.31
#2007-05-23|1045.69
#2007-05-24|1036.80
#2007-05-25|1035.92
#2007-05-28| .
#2007-05-29|1040.74
#2007-05-30|1034.68
#2007-05-31|1040.57
#2007-06-01|1042.70
#2007-06-04|1050.61
#2007-06-05|1056.56
#2007-06-06|1045.31
#2007-06-07|1029.39
#2007-06-08|1018.86
#2007-06-11|1023.51
#2007-06-12|1021.37
#2007-06-13|1018.28
#2007-06-14|1024.52
#2007-06-15|1029.90
#2007-06-18|1032.34
#2007-06-19|1031.02
#2007-06-20|1035.56
#2007-06-21|1025.83
#2007-06-22|1029.74
#2007-06-25|1024.93
#2007-06-26|1022.69
#2007-06-27|1016.43
#2007-06-28|1024.66
#2007-06-29|1032.59
#2007-07-02|1047.42
#2007-07-03|1051.46
#2007-07-04| .
#2007-07-05|1056.36
#2007-07-06|1054.91
#2007-07-09|1058.93
#2007-07-10|1065.12
#2007-07-11|1065.96
#2007-07-12|1069.87
#2007-07-13|1069.65
#2007-07-16|1072.38
#2007-07-17|1072.25
#2007-07-18|1066.87
#2007-07-19|1070.98
#2007-07-20|1063.07
#2007-07-23|1057.95
#2007-07-24|1054.91
#2007-07-25|1035.30
#2007-07-26|1027.58
#2007-07-27|1020.81
#2007-07-30|1023.08
#2007-07-31|1037.49
#2007-08-01|1039.44
#2007-08-02|1026.27
#2007-08-03|1028.61
#2007-08-06|1022.87
#2007-08-07|1022.63
#2007-08-08|1033.47
#2007-08-09|1018.52
#2007-08-10| 988.10
#2007-08-13| 984.95
#2007-08-14| 976.93
#2007-08-15| 962.94
#2007-08-16| 932.87
#2007-08-17| 947.03
#2007-08-20| 953.09
#2007-08-21| 956.01
#2007-08-22| 967.89
#2007-08-23| 973.55
#2007-08-24| 984.69
#2007-08-27| 988.01
#2007-08-28| 980.52
#2007-08-29| 981.43
#2007-08-30| 982.32
#2007-08-31| 988.76
#2007-09-03| .
#2007-09-04| 991.96
#2007-09-05| 986.74
#2007-09-06| 990.05
#2007-09-07| 992.70
#2007-09-10| 982.92
#2007-09-11| 990.03
#2007-09-12| 989.93
#2007-09-13| 988.49
#2007-09-14| 979.73
#2007-09-17| 973.54
#2007-09-18| 976.41
#2007-09-19| 995.27
#2007-09-20|1003.10
#2007-09-21|1007.71
#2007-09-24|1005.56
#2007-09-25|1006.32
#2007-09-26|1006.90
#2007-09-27|1010.69
#2007-09-28|1019.65
#2007-10-01|1021.08
#2007-10-02|1022.57
#2007-10-03|1026.30
#2007-10-04|1030.67
#2007-10-05|1037.67
#2007-10-08|1037.92
#2007-10-09|1041.08
#2007-10-10|1050.85
#2007-10-11|1061.34
#2007-10-12|1050.58
#2007-10-15|1054.96
#2007-10-16|1045.77
#2007-10-17|1050.10
#2007-10-18|1054.87
#2007-10-19|1051.56
#2007-10-22|1036.15
#2007-10-23|1046.93
#2007-10-24|1043.98
#2007-10-25|1051.44
#2007-10-26|1058.70
#2007-10-29|1061.59
#2007-10-30|1058.05
#2007-10-31|1075.40
#2007-11-01|1065.30
#2007-11-02|1060.66
#2007-11-05|1052.40
#2007-11-06|1064.20
#2007-11-07|1065.86
#2007-11-08|1061.53
#2007-11-09|1056.48
#2007-11-12|1041.30
#2007-11-13|1039.04
#2007-11-14|1048.33
#2007-11-15|1035.53
#2007-11-16|1031.37
#2007-11-19|1008.22
#2007-11-20|1012.18
#2007-11-21| 991.73
#2007-11-22| .
#2007-11-23|1000.79
#2007-11-26|1007.20
#2007-11-27|1002.81
#2007-11-28|1006.33
#2007-11-29|1017.21
#2007-11-30|1026.04
#2007-12-03|1028.90
#2007-12-04|1024.60
#2007-12-05|1026.58
#2007-12-06|1031.30
#2007-12-07|1037.17
#2007-12-10|1037.79
#2007-12-11|1036.63
#2007-12-12|1037.36
#2007-12-13|1017.05
#2007-12-14|1007.14
#2007-12-17| 993.40
#2007-12-18| 994.95
#2007-12-19| 987.68
#2007-12-20| 986.15
#2007-12-21| 989.32
#2007-12-24| 988.04
#2007-12-25| .
#2007-12-26| 994.38
#2007-12-27|1005.72
#2007-12-28|1023.19
#2007-12-31|1020.39
#2008-01-01| .
#2008-01-02|1033.07
#2008-01-03|1023.68
#2008-01-04|1017.20
#2008-01-07| 993.81
#2008-01-08| 994.70
#2008-01-09| 973.58
#2008-01-10| 969.74
#2008-01-11| 969.98
#2008-01-14| 980.45
#2008-01-15| 965.41
#2008-01-16| 940.57
#2008-01-17| 933.37
#2008-01-18| 922.03
#2008-01-21| .
#2008-01-22| 896.50
#2008-01-23| 889.52
#2008-01-24| 914.95
#2008-01-25| 926.89
#2008-01-28| 919.85
#2008-01-29| 936.42
#2008-01-30| 936.36
#2008-01-31| 944.47
#2008-02-01| 968.82
#2008-02-04| 976.90
#2008-02-05| 954.65
#2008-02-06| 951.12
#2008-02-07| 935.47
#2008-02-08| 938.32
#2008-02-11| 937.00
#2008-02-12| 960.74
#2008-02-13| 964.35
#2008-02-14| 976.69
#2008-02-15| 975.66
#2008-02-18| .
#2008-02-19| 984.54
#2008-02-20| 971.25
#2008-02-21| 981.44
#2008-02-22| 986.92
#2008-02-25| 990.20
#2008-02-26|1001.16
#2008-02-27|1014.46
#2008-02-28|1016.65
#2008-02-29|1016.62
#2008-03-03|1004.70
#2008-03-04|1005.73
#2008-03-05|1009.59
#2008-03-06|1016.15
#2008-03-07|1005.29
#2008-03-10| 995.35
#2008-03-11|1000.01
#2008-03-12|1008.42
#2008-03-13|1003.11
#2008-03-14|1004.85
#2008-03-17| 994.63
#2008-03-18| 994.53
#2008-03-19| 986.29
#2008-03-20| 965.08
#2008-03-21| .
#2008-03-24| 953.99
#2008-03-25| 988.64
#2008-03-26|1001.35
#2008-03-27|1018.92
#2008-03-28|1015.65
#2008-03-31|1030.35
#2008-04-01|1023.80
#2008-04-02|1031.20
#2008-04-03|1028.12
#2008-04-04|1044.20
#2008-04-07|1039.43
#2008-04-08|1037.02
#2008-04-09|1037.30
#2008-04-10|1029.37
#2008-04-11|1027.20
#2008-04-14|1024.02
#2008-04-15|1024.59
#2008-04-16|1033.52
#2008-04-17|1029.00
#2008-04-18|1022.37
#2008-04-21|1033.97
#2008-04-22|1038.56
#2008-04-23|1027.22
#2008-04-24|1010.24
#2008-04-25|1021.61
#2008-04-28|1029.70
#2008-04-29|1024.86
#2008-04-30|1032.01
#2008-05-01|1025.64
#2008-05-02|1032.31
#2008-05-05|1035.60
#2008-05-06|1040.89
#2008-05-07|1042.71
#2008-05-08|1049.39
#2008-05-09|1043.79
#2008-05-12|1042.34
#2008-05-13|1041.28
#2008-05-14|1040.80
#2008-05-15|1047.23
#2008-05-16|1060.98
#2008-05-19|1057.99
#2008-05-20|1057.31
#2008-05-21|1064.56
#2008-05-22|1061.36
#2008-05-23|1063.13
#2008-05-26| .
#2008-05-27|1046.66
#2008-05-28|1046.13
#2008-05-29|1045.52
#2008-05-30|1051.11
#2008-06-02|1058.26
#2008-06-03|1058.65
#2008-06-04|1057.88
#2008-06-05|1064.00
#2008-06-06|1071.24
#2008-06-09|1059.96
#2008-06-10|1036.33
#2008-06-11|1032.63
#2008-06-12|1024.76
#2008-06-13|1023.87
#2008-06-16|1033.24
#2008-06-17|1039.03
#2008-06-18|1030.30
#2008-06-19|1015.77
#2008-06-20|1015.69
#2008-06-23| 996.57
#2008-06-24| 999.61
#2008-06-25|1001.11
#2008-06-26|1003.35
#2008-06-27|1005.81
#2008-06-30|1003.61
#2008-07-01| 984.53
#2008-07-02| 984.01
#2008-07-03| 968.22
#2008-07-04| .
#2008-07-07| 967.00
#2008-07-08| 955.23
#2008-07-09| 968.56
#2008-07-10| 962.44
#2008-07-11| 954.43
#2008-07-14| 951.58
#2008-07-15| 944.00
#2008-07-16| 936.34
#2008-07-17| 954.72
#2008-07-18| 961.58
#2008-07-21| 976.32
#2008-07-22| 968.61
#2008-07-23| 967.24
#2008-07-24| 960.07
#2008-07-25| 952.69
#2008-07-28| 957.20
#2008-07-29| 945.68
#2008-07-30| 950.25
#2008-07-31| 953.08
#2008-08-01| 952.53
#2008-08-04| 948.51
#2008-08-05| 947.01
#2008-08-06| 951.16
#2008-08-07| 949.46
#2008-08-08| 931.13
#2008-08-11| 937.14
#2008-08-12| 932.24
#2008-08-13| 920.76
#2008-08-14| 921.94
#2008-08-15| 923.73
#2008-08-18| 921.73
#2008-08-19| 914.09
#2008-08-20| 911.10
#2008-08-21| 917.93
#2008-08-22| 916.07
#2008-08-25| 915.39
#2008-08-26| 911.84
#2008-08-27| 911.47
#2008-08-28| 921.98
#2008-08-29| 925.59
#2008-09-01| .
#2008-09-02| 928.94
#2008-09-03| 923.99
#2008-09-04| 911.72
#2008-09-05| 896.38
#2008-09-08| 896.53
#2008-09-09| 886.56
#2008-09-10| 875.20
#2008-09-11| 864.04
#2008-09-12| 877.63
#2008-09-15| 869.88
#2008-09-16| 860.23
#2008-09-17| 854.34
#2008-09-18| 861.41
#2008-09-19| 885.05
#2008-09-22| 900.00
#2008-09-23| 893.13
#2008-09-24| 883.56
#2008-09-25| 879.29
#2008-09-26| 873.27
#2008-09-29| 838.91
#2008-09-30| 820.78
#2008-10-01| 815.91
#2008-10-02| 798.72
#2008-10-03| 798.07
#2008-10-06| 754.57
#2008-10-07| 737.15
#2008-10-08| 708.47
#2008-10-09| 688.98
#2008-10-10| 659.17
#2008-10-13| 695.15
#2008-10-14| 708.15
#2008-10-15| 682.03
#2008-10-16| 663.61
#2008-10-17| 664.32
#2008-10-20| 659.05
#2008-10-21| 661.27
#2008-10-22| 643.02
#2008-10-23| 627.32
#2008-10-24| 610.15
#2008-10-27| 581.57
#2008-10-28| 584.04
#2008-10-29| 616.14
#2008-10-30| 623.40
#2008-10-31| 623.96
#2008-11-03| 632.48
#2008-11-04| 658.43
#2008-11-05| 649.43
#2008-11-06| 618.87
#2008-11-07| 623.99
#2008-11-10| 627.88
#2008-11-11| 607.49
#2008-11-12| 594.92
#2008-11-13| 586.57
#2008-11-14| 586.95
#2008-11-17| 576.48
#2008-11-18| 568.98
#2008-11-19| 550.75
#2008-11-20| 531.95
#2008-11-21| 530.21
#2008-11-24| 554.24
#2008-11-25| 565.59
#2008-11-26| 557.39
#2008-11-27| .
#2008-11-28| 572.46
#2008-12-01| 559.66
#2008-12-02| 563.49
#2008-12-03| 558.55
#2008-12-04| 562.90
#2008-12-05| 547.23
#2008-12-08| 565.79
#2008-12-09| 562.51
#2008-12-10| 571.05
#2008-12-11| 572.55
#2008-12-12| 570.12
#2008-12-15| 577.20
#2008-12-16| 581.38
#2008-12-17| 608.56
#2008-12-18| 621.74
#2008-12-19| 596.15
#2008-12-22| 603.34
#2008-12-23| 614.27
#2008-12-24| 619.31
#2008-12-25| .
#2008-12-26| 622.48
#2008-12-29| 645.76
#2008-12-30| 646.72
#2008-12-31| 640.92
#2009-01-01| .
#2009-01-02| 637.16
#2009-01-05| 634.38
#2009-01-06| 629.07
#2009-01-07| 641.97
#2009-01-08| 642.66
#2009-01-09| 634.98
#2009-01-12| 623.50
#2009-01-13| 611.80
#2009-01-14| 595.20
#2009-01-15| 590.19
#2009-01-16| 598.94
#2009-01-19| .
#2009-01-20| 571.19
#2009-01-21| 566.30
#2009-01-22| 564.82
#2009-01-23| 547.38
#2009-01-26| 561.44
#2009-01-27| 563.20
#2009-01-28| 573.70
#2009-01-29| 568.04
#2009-01-30| 562.21
#2009-02-02| 551.68
#2009-02-03| 561.21
#2009-02-04| 556.22
#2009-02-05| 548.18
#2009-02-06| 554.98
#2009-02-09| 564.41
#2009-02-10| 562.41
#2009-02-11| 556.26
#2009-02-12| 548.73
#2009-02-13| 557.85
#2009-02-16| .
#2009-02-17| 537.09
#2009-02-18| 533.56
#2009-02-19| 532.49
#2009-02-20| 515.78
#2009-02-23| 510.87
#2009-02-24| 500.99
#2009-02-25| 499.46
#2009-02-26| 501.96
#2009-02-27| 498.67
#2009-03-02| 478.04
#2009-03-03| 465.25
#2009-03-04| 471.06
#2009-03-05| 464.54
#2009-03-06| 467.08
#2009-03-09| 457.60
#2009-03-10| 471.95
#2009-03-11| 475.01
#2009-03-12| 466.00
#2009-03-13| 474.79
#2009-03-16| 483.61
#2009-03-17| 485.32
#2009-03-18| 496.94
#2009-03-19| 521.44
#2009-03-20| 521.50
#2009-03-23| 526.67
#2009-03-24| 527.00
#2009-03-25| 534.27
#2009-03-26| 536.24
#2009-03-27| 528.62
#2009-03-30| 515.86
#2009-03-31| 529.12
#2009-04-01| 525.68
#2009-04-02| 551.53
#2009-04-03| 555.81
#2009-04-06| 559.91
#2009-04-07| 550.55
#2009-04-08| 547.36
#2009-04-09| 556.51
#2009-04-10| .
#2009-04-13| 563.01
#2009-04-14| 574.00
#2009-04-15| 574.11
#2009-04-16| 579.03
#2009-04-17| 575.07
#2009-04-20| 562.50
#2009-04-21| 561.06
#2009-04-22| 570.21
#2009-04-23| 578.75
#2009-04-24| 597.68
#2009-04-27| 594.90
#2009-04-28| 587.77
#2009-04-29| 605.62
#2009-04-30| 616.02
#2009-05-01| 617.03
#2009-05-04| 635.34
#2009-05-05| 643.33
#2009-05-06| 645.27
#2009-05-07| 657.92
#2009-05-08| 668.28
#2009-05-11| 669.18
#2009-05-12| 667.72
#2009-05-13| 652.10
#2009-05-14| 653.69
#2009-05-15| 665.56
#2009-05-18| 662.88
#2009-05-19| 677.82
#2009-05-20| 692.40
#2009-05-21| 689.31
#2009-05-22| 694.70
#2009-05-25| .
#2009-05-26| 689.11
#2009-05-27| 694.27
#2009-05-28| 687.31
#2009-05-29| 698.62
#2009-06-01| 695.19
#2009-06-02| 713.14
#2009-06-03| 705.33
#2009-06-04| 707.99
#2009-06-05| 700.39
#2009-06-08| 692.32
#2009-06-09| 698.84
#2009-06-10| 708.01
#2009-06-11| 717.38
#2009-06-12| 713.65
#2009-06-15| 700.82
#2009-06-16| 697.67
#2009-06-17| 680.50
#2009-06-18| 685.40
#2009-06-19| 689.17
#2009-06-22| 673.50
#2009-06-23| 676.27
#2009-06-24| 685.00
#2009-06-25| 676.93
#2009-06-26| 686.28
#2009-06-29| 688.50
#2009-06-30| 684.10
#2009-07-01| 698.22
#2009-07-02| 688.54
#2009-07-03| .
#2009-07-06| 672.44
#2009-07-07| 675.79
#2009-07-08| 660.95
#2009-07-09| 666.82
#2009-07-10| 661.36
#2009-07-13| 666.27
#2009-07-14| 670.70
#2009-07-15| 686.25
#2009-07-16| 688.37
#2009-07-17| 689.09
#2009-07-20| 704.60
#2009-07-21| 713.28
#2009-07-22| 711.91
#2009-07-23| 716.64
#2009-07-24| 713.78
#2009-07-27| 718.14
#2009-07-28| 719.00
#2009-07-29| 716.30
#2009-07-30| 720.76
#2009-07-31| 738.91
#2009-08-03| 761.29
#2009-08-04| 753.67
#2009-08-05| 756.92
#2009-08-06| 761.86
#2009-08-07| 753.86
#2009-08-10| 755.78
#2009-08-11| 747.78
#2009-08-12| 753.31
#2009-08-13| 765.48
#2009-08-14| 768.64
#2009-08-17| 749.07
#2009-08-18| 755.42
#2009-08-19| 760.67
#2009-08-20| 770.40
#2009-08-21| 787.02
#2009-08-24| 800.38
#2009-08-25| 803.98
#2009-08-26| 794.91
#2009-08-27| 794.62
#2009-08-28| 812.31
#2009-08-31| 806.56
#2009-09-01| 791.11
#2009-09-02| 777.65
#2009-09-03| 786.53
#2009-09-04| 789.68
#2009-09-07| .
#2009-09-08| 819.04
#2009-09-09| 830.28
#2009-09-10| 838.90
#2009-09-11| 845.49
#2009-09-14| 843.85
#2009-09-15| 849.45
#2009-09-16| 861.03
#2009-09-17| 870.30
#2009-09-18| 877.62
#2009-09-21| 867.83
#2009-09-22| 884.74
#2009-09-23| 887.31
#2009-09-24| 876.41
#2009-09-25| 871.01
#2009-09-28| 873.03
#2009-09-29| 866.43
#2009-09-30| 871.68
#2009-10-01| 858.33
#2009-10-02| 849.87
#2009-10-05| 851.02
#2009-10-06| 872.77
#2009-10-07| 864.96
#2009-10-08| 871.66
#2009-10-09| 874.68
#2009-10-12| 886.00
#2009-10-13| 879.66
#2009-10-14| 892.20
#2009-10-15| 896.15
#2009-10-16| 886.55
#2009-10-19| 893.78
#2009-10-20| 892.66
#2009-10-21| 889.84
#2009-10-22| 887.98
#2009-10-23| 888.04
#2009-10-26| 871.63
#2009-10-27| 860.63
#2009-10-28| 844.22
#2009-10-29| 851.05
#2009-10-30| 841.67
#2009-11-02| 841.73
#2009-11-03| 827.76
#2009-11-04| 847.15
#2009-11-05| 851.85
#2009-11-06| 853.28
#2009-11-09| 865.98
#2009-11-10| 864.35
#2009-11-11| 868.30
#2009-11-12| 865.68
#2009-11-13| 866.46
#2009-11-16| 878.92
#2009-11-17| 869.80
#2009-11-18| 879.94
#2009-11-19| 861.52
#2009-11-20| 857.80
#2009-11-23| 869.80
#2009-11-24| 866.24
#2009-11-25| 870.42
#2009-11-26| .
#2009-11-27| 857.16
#2009-11-30| 850.40
#2009-12-01| 860.49
#2009-12-02| 860.79
#2009-12-03| 866.99
#2009-12-04| 856.68
#2009-12-07| 851.27
#2009-12-08| 839.15
#2009-12-09| 833.13
#2009-12-10| 836.38
#2009-12-11| 826.82
#2009-12-14| 833.95
#2009-12-15| 831.44
#2009-12-16| 833.46
#2009-12-17| 823.31
#2009-12-18| 825.90
#2009-12-21| 830.44
#2009-12-22| 826.86
#2009-12-23| 837.07
#2009-12-24| 837.58
#2009-12-25| .
#2009-12-28| 843.69
#2009-12-29| 847.55
#2009-12-30| 840.66
#2009-12-31| 846.45
#2010-01-01| .
#2010-01-04| 868.31
#2010-01-05| 873.16
#2010-01-06| 877.24
#2010-01-07| 874.30
#2010-01-08| 883.43
#2010-01-11| 901.12
#2010-01-12| 897.56
#2010-01-13| 892.04
#2010-01-14| 893.30
#2010-01-15| 892.89
#2010-01-18| .
#2010-01-19| 887.75
#2010-01-20| 875.09
#2010-01-21| 870.36
#2010-01-22| 867.24
#2010-01-25| 868.86
#2010-01-26| 863.85
#2010-01-27| 860.76
#2010-01-28| 853.87
#2010-01-29| 859.76
#2010-02-01| 856.50
#2010-02-02| 864.97
#2010-02-03| 863.16
#2010-02-04| 848.94
#2010-02-05| 830.03
#2010-02-08| 831.15
#2010-02-09| 831.73
#2010-02-10| 833.65
#2010-02-11| 830.66
#2010-02-12| 827.35
#2010-02-15| .
#2010-02-16| 836.12
#2010-02-17| 842.06
#2010-02-18| 841.07
#2010-02-19| 836.46
#2010-02-22| 846.15
#2010-02-23| 838.26
#2010-02-24| 844.67
#2010-02-25| 839.04
#2010-02-26| 852.11
#2010-03-01| 843.93
#2010-03-02| 853.44
#2010-03-03| 871.07
#2010-03-04| 868.07
#2010-03-05| 871.16
#2010-03-08| 881.66
#2010-03-09| 880.01
#2010-03-10| 887.21
#2010-03-11| 892.68
#2010-03-12| 901.73
#2010-03-15| 899.10
#2010-03-16| 909.91
#2010-03-17| 920.07
#2010-03-18| 915.62
#2010-03-19| 914.52
#2010-03-22| 916.41
#2010-03-23| 919.81
#2010-03-24| 910.54
#2010-03-25| 916.89
#2010-03-26| 918.03
#2010-03-29| 922.74
#2010-03-30| 923.86
#2010-03-31| 943.81
#2010-04-01| 957.14
#2010-04-02| .
#2010-04-05| 944.94
#2010-04-06| 946.15
#2010-04-07| 943.45
#2010-04-08| 939.67
#2010-04-09| 951.38
#2010-04-12| 960.51
#2010-04-13| 958.75
#2010-04-14| 968.45
#2010-04-15| 968.58
#2010-04-16| 962.22
#2010-04-19| 949.85
#2010-04-20| 951.01
#2010-04-21| 955.42
#2010-04-22| 945.19
#2010-04-23| 951.31
#2010-04-26| 948.72
#2010-04-27| 935.38
#2010-04-28| 909.21
#2010-04-29| 925.02
#2010-04-30| 931.89
#2010-05-03| 920.83
#2010-05-04| 891.71
#2010-05-05| 865.75
#2010-05-06| 862.58
#2010-05-07| 836.28
#2010-05-10| 868.06
#2010-05-11| 867.43
#2010-05-12| 878.99
#2010-05-13| 873.75
#2010-05-14| 853.49
#2010-05-17| 839.41
#2010-05-18| 850.75
#2010-05-19| 819.45
#2010-05-20| 801.82
#2010-05-21| 809.38
#2010-05-24| 802.74
#2010-05-25| 781.57
#2010-05-26| 797.66
#2010-05-27| 813.02
#2010-05-28| 815.32
#2010-05-31| .
#2010-06-01| 813.60
#2010-06-02| 810.62
#2010-06-03| 821.63
#2010-06-04| 811.71
#2010-06-07| 804.57
#2010-06-08| 804.61
#2010-06-09| 819.49
#2010-06-10| 827.31
#2010-06-11| 824.15
#2010-06-14| 840.67
#2010-06-15| 847.47
#2010-06-16| 850.42
#2010-06-17| 860.16
#2010-06-18| 860.37
#2010-06-21| 868.15
#2010-06-22| 869.36
#2010-06-23| 860.82
#2010-06-24| 855.23
#2010-06-25| 858.33
#2010-06-28| 873.54
#2010-06-29| 854.97
#2010-06-30| 858.87
#2010-07-01| 859.21
#2010-07-02| 859.63
#2010-07-05| .
#2010-07-06| 876.73
#2010-07-07| 882.01
#2010-07-08| 892.02
#2010-07-09| 888.06
#2010-07-12| 886.92
#2010-07-13| 901.97
#2010-07-14| 902.19
#2010-07-15| 911.37
#2010-07-16| 900.18
#2010-07-19| 891.14
#2010-07-20| 890.57
#2010-07-21| 891.83
#2010-07-22| 904.25
#2010-07-23| 892.12
#2010-07-26| 902.92
#2010-07-27| 896.08
#2010-07-28| 899.16
#2010-07-29| 912.81
#2010-07-30| 908.57
#2010-08-02| 927.83
#2010-08-03| 932.18
#2010-08-04| 922.98
#2010-08-05| 927.12
#2010-08-06| 936.04
#2010-08-09| 931.90
#2010-08-10| 917.55
#2010-08-11| 902.74
#2010-08-12| 904.25
#2010-08-13| 903.72
#2010-08-16| 916.19
#2010-08-17| 917.93
#2010-08-18| 920.08
#2010-08-19| 927.53
#2010-08-20| 912.73
#2010-08-23| 913.27
#2010-08-24| 907.78
#2010-08-25| 899.63
#2010-08-26| 903.63
#2010-08-27| 905.54
#2010-08-30| 913.55
#2010-08-31| 924.48
#2010-09-01| 928.44
#2010-09-02| 932.13
#2010-09-03| 934.42
#2010-09-06| .
#2010-09-07| 936.30
#2010-09-08| 938.48
#2010-09-09| 941.15
#2010-09-10| 935.47
#2010-09-13| 954.39
#2010-09-14| 964.51
#2010-09-15| 956.26
#2010-09-16| 947.67
#2010-09-17| 948.78
#2010-09-20| 961.90
#2010-09-21| 966.86
#2010-09-22| 980.48
#2010-09-23| 978.05
#2010-09-24| 981.83
#2010-09-27| 983.65
#2010-09-28| 992.09
#2010-09-29| 996.05
#2010-09-30| 997.57
#2010-10-01| 998.36
#2010-10-04| 996.82
#2010-10-05|1008.57
#2010-10-06|1014.71
#2010-10-07|1017.76
#2010-10-08|1025.65
#2010-10-11|1027.32
#2010-10-12|1030.19
#2010-10-13|1036.96
#2010-10-14|1043.28
#2010-10-15|1038.33
#2010-10-18|1043.30
#2010-10-19|1024.36
#2010-10-20|1037.59
#2010-10-21|1038.27
#2010-10-22|1028.38
#2010-10-25|1035.69
#2010-10-26|1020.47
#2010-10-27|1009.52
#2010-10-28|1020.94
#2010-10-29|1023.55
#2010-11-01|1010.28
#2010-11-02|1031.16
#2010-11-03|1030.16
#2010-11-04|1052.66
#2010-11-05|1058.77
#2010-11-08|1048.08
#2010-11-09|1053.46
#2010-11-10|1032.51
#2010-11-11|1031.36
#2010-11-12|1028.85
#2010-11-15|1024.54
#2010-11-16|1015.17
#2010-11-17|1015.28
#2010-11-18|1018.93
#2010-11-19|1017.42
#2010-11-22|1025.49
#2010-11-23|1017.49
#2010-11-24|1023.28
#2010-11-25| .
#2010-11-26|1014.43
#2010-11-29|1011.69
#2010-11-30|1009.39
#2010-12-01|1012.46
#2010-12-02|1036.76
#2010-12-03|1060.44
#2010-12-06|1062.08
#2010-12-07|1070.50
#2010-12-08|1067.67
#2010-12-09|1072.05
#2010-12-10|1076.52
#2010-12-13|1091.77
#2010-12-14|1097.37
#2010-12-15|1103.36
#2010-12-16|1091.97
#2010-12-17|1092.96
#2010-12-20|1100.20
#2010-12-21|1113.00
#2010-12-22|1119.36
#2010-12-23|1114.84
#2010-12-24| .
#2010-12-27|1106.76
#2010-12-28|1123.86
#2010-12-29|1127.59
#2010-12-30|1141.19
#2010-12-31|1146.88
#2011-01-03|1156.83
#2011-01-04|1148.77
#2011-01-05|1121.25
#2011-01-06|1125.80
#2011-01-07|1119.58
#2011-01-10|1108.45
#2011-01-11|1110.03
#2011-01-12|1129.33
#2011-01-13|1134.18
#2011-01-14|1138.89
#2011-01-17| .
#2011-01-18|1143.72
#2011-01-19|1138.19
#2011-01-20|1121.23
#2011-01-21|1136.93
#2011-01-24|1151.04
#2011-01-25|1156.88
#2011-01-26|1161.56
#2011-01-27|1162.75
#2011-01-28|1168.06
#2011-01-31|1161.94
#2011-02-01|1173.29
#2011-02-02|1182.83
#2011-02-03|1169.21
#2011-02-04|1161.06
#2011-02-07|1169.56
#2011-02-08|1171.92
#2011-02-09|1171.51
#2011-02-10|1160.94
#2011-02-11|1156.97
#2011-02-14|1163.44
#2011-02-15|1164.34
#2011-02-16|1165.61
#2011-02-17|1184.18
#2011-02-18|1185.69
#2011-02-21| .
#2011-02-22|1183.93
#2011-02-23|1180.89
#2011-02-24|1172.43
#2011-02-25|1175.68
#2011-02-28|1187.12
#2011-03-01|1185.95
#2011-03-02|1190.34
#2011-03-03|1182.18
#2011-03-04|1194.57
#2011-03-07|1195.18
#2011-03-08|1188.71
#2011-03-09|1191.40
#2011-03-10|1169.32
#2011-03-11|1163.71
#2011-03-14|1160.53
#2011-03-15|1141.07
#2011-03-16|1145.90
#2011-03-17|1164.61
#2011-03-18|1177.05
#2011-03-21|1202.01
#2011-03-22|1205.77
#2011-03-23|1209.95
#2011-03-24|1216.49
#2011-03-25|1210.61
#2011-03-28|1211.04
#2011-03-29|1205.93
#2011-03-30|1206.67
#2011-03-31|1220.21
#2011-04-01|1209.43
#2011-04-04|1221.89
#2011-04-05|1212.99
#2011-04-06|1220.41
#2011-04-07|1219.96
#2011-04-08|1229.64
#2011-04-11|1232.74
#2011-04-12|1244.08
#2011-04-13|1249.22
#2011-04-14|1248.02
#2011-04-15|1243.95
#2011-04-18|1231.62
#2011-04-19|1235.53
#2011-04-20|1252.53
#2011-04-21|1271.38
#2011-04-22| .
#2011-04-25|1271.80
#2011-04-26|1276.61
#2011-04-27|1273.49
#2011-04-28|1290.59
#2011-04-29|1300.93
#2011-05-02|1307.36
#2011-05-03|1312.15
#2011-05-04|1307.71
#2011-05-05|1294.59
#2011-05-06|1295.31
#2011-05-09|1289.61
#2011-05-10|1295.61
#2011-05-11|1291.39
#2011-05-12|1285.24
#2011-05-13|1280.48
#2011-05-16|1287.28
#2011-05-17|1270.77
#2011-05-18|1281.47
#2011-05-19|1275.85
#2011-05-20|1283.91
#2011-05-23|1260.55
#2011-05-24|1266.89
#2011-05-25|1267.59
#2011-05-26|1275.26
#2011-05-27|1300.30
#2011-05-30| .
#2011-05-31|1312.22
#2011-06-01|1334.08
#2011-06-02|1330.31
#2011-06-03|1331.09
#2011-06-06|1320.47
#2011-06-07|1315.40
#2011-06-08|1300.31
#2011-06-09|1297.01
#2011-06-10|1284.02
#2011-06-13|1292.51
#2011-06-14|1279.10
#2011-06-15|1262.36
#2011-06-16|1243.09
#2011-06-17|1246.96
#2011-06-20|1244.02
#2011-06-21|1248.16
#2011-06-22|1259.32
#2011-06-23|1237.80
#2011-06-24|1235.22
#2011-06-27|1228.82
#2011-06-28|1246.63
#2011-06-29|1248.41
#2011-06-30|1255.31
#2011-07-01|1256.34
#2011-07-04| .
#2011-07-05|1269.02
#2011-07-06|1272.23
#2011-07-07|1267.42
#2011-07-08|1271.45
#2011-07-11|1250.77
#2011-07-12|1243.00
#2011-07-13|1261.65
#2011-07-14|1261.11
#2011-07-15|1252.33
#2011-07-18|1220.65
#2011-07-19|1224.35
#2011-07-20|1232.79
#2011-07-21|1247.10
#2011-07-22|1258.12
#2011-07-25|1265.98
#2011-07-26|1265.22
#2011-07-27|1254.26
#2011-07-28|1240.25
#2011-07-29|1254.52
#2011-08-01|1265.76
#2011-08-02|1239.56
#2011-08-03|1217.51
#2011-08-04|1179.39
#2011-08-05|1160.28
#2011-08-08|1106.74
#2011-08-09|1122.24
#2011-08-10|1135.94
#2011-08-11|1101.86
#2011-08-12|1129.39
#2011-08-15|1145.49
#2011-08-16|1124.85
#2011-08-17|1117.48
#2011-08-18|1084.88
#2011-08-19|1083.64
#2011-08-22|1087.88
#2011-08-23|1081.90
#2011-08-24|1095.66
#2011-08-25|1093.37
#2011-08-26|1072.52
#2011-08-29|1081.99
#2011-08-30|1091.47
#2011-08-31|1129.53
#2011-09-01|1129.51
#2011-09-02|1127.34
#2011-09-05| .
#2011-09-06|1002.67
#2011-09-07|1020.39
#2011-09-08|1019.89
#2011-09-09| 989.47
#2011-09-12| 965.22
#2011-09-13| 971.79
#2011-09-14| 978.47
#2011-09-15|1001.01
#2011-09-16|1013.09
#2011-09-19| 982.53
#2011-09-20| 987.01
#2011-09-21| 971.74
#2011-09-22| 938.36
#2011-09-23| 936.90
#2011-09-26| 936.38
#2011-09-27| 968.83
#2011-09-28| 969.24
#2011-09-29| 979.38
#2011-09-30| 955.00
#2011-10-03| 934.72
#2011-10-04| 910.85
#2011-10-05| 919.68
#2011-10-06| 932.83
#2011-10-07| 947.94
#2011-10-10| 969.62
#2011-10-11| 966.32
#2011-10-12| 993.84
#2011-10-13| 985.34
#2011-10-14|1003.62
#2011-10-17| 995.93
#2011-10-18| 988.30
#2011-10-19| 996.42
#2011-10-20| 985.76
#2011-10-21|1012.57
#2011-10-24|1030.89
#2011-10-25|1021.46
#2011-10-26|1018.07
#2011-10-27|1065.90
#2011-10-28|1068.82
#2011-10-31|1048.21
#2011-11-01| 999.79
#2011-11-02|1007.43
#2011-11-03|1022.20
#2011-11-04|1016.65
#2011-11-07|1001.17
#2011-11-08|1011.78
#2011-11-09| 985.26
#2011-11-10| 982.48
#2011-11-11| 999.69
#2011-11-14| 986.78
#2011-11-15| 969.90
#2011-11-16| 968.04
#2011-11-17| 958.44
#2011-11-18| 954.33
#2011-11-21| 930.41
#2011-11-22| 928.29
#2011-11-23| 910.39
#2011-11-24| .
#2011-11-25| 896.81
#2011-11-28| 922.82
#2011-11-29| 924.68
#2011-11-30| 958.34
#2011-12-01| 953.75
#2011-12-02| 955.89
#2011-12-05| 968.23
#2011-12-06| 955.37
#2011-12-07| 959.73
#2011-12-08| 942.82
#2011-12-09| 953.50
#2011-12-12| 928.58
#2011-12-13| 922.68
#2011-12-14| 897.02
#2011-12-15| 903.97
#2011-12-16| 905.70
#2011-12-19| 907.26
#2011-12-20| 926.94
#2011-12-21| 920.86
#2011-12-22| 933.89
#2011-12-23| 936.50
#2011-12-26| .
#2011-12-27| 935.05
#2011-12-28| 925.54
#2011-12-29| 928.06
#2011-12-30| 939.98
#2012-01-02| .
#2012-01-03| 966.57
#2012-01-04| 949.75
#2012-01-05| 930.67
#2012-01-06| 922.49
#2012-01-09| 924.24
#2012-01-10| 934.93
#2012-01-11| 933.73
#2012-01-12| 953.23
#2012-01-13| 944.65
#2012-01-16| .
#2012-01-17| 957.98
#2012-01-18| 966.13
#2012-01-19| 984.86
#2012-01-20| 983.88
#2012-01-23|1003.59
#2012-01-24| 994.43
#2012-01-25| 992.80
#2012-01-26|1010.53
#2012-01-27|1011.70
#2012-01-30|1001.77
#2012-01-31|1008.63
#2012-02-01|1029.40
#2012-02-02|1035.99
#2012-02-03|1046.81
#2012-02-06|1045.77
#2012-02-07|1059.70
#2012-02-08|1058.44
#2012-02-09|1054.66
#2012-02-10|1042.88
#2012-02-13|1048.25
#2012-02-14|1042.64
#2012-02-15|1042.80
#2012-02-16|1037.24
#2012-02-17|1050.49
#2012-02-20| .
#2012-02-21|1064.70
#2012-02-22|1053.28
#2012-02-23|1054.68
#2012-02-24|1071.56
#2012-02-27|1066.12
#2012-02-28|1064.24
#2012-02-29|1065.66
#2012-03-01|1061.20
#2012-03-02|1056.26
#2012-03-05|1056.40
#2012-03-06|1026.39
#2012-03-07|1029.06
#2012-03-08|1048.34
#2012-03-09|1043.92
#2012-03-12|1043.92
#2012-03-13|1048.58
#2012-03-14|1037.90
#2012-03-15|1053.10
#2012-03-16|1061.99
#2012-03-19|1071.18
#2012-03-20|1065.42
#2012-03-21|1056.78
#2012-03-22|1042.08
#2012-03-23|1053.57
#2012-03-26|1065.96
#2012-03-27|1068.82
#2012-03-28|1059.81
#2012-03-29|1053.48
#2012-03-30|1063.80
#2012-04-02|1064.89
#2012-04-03|1069.67
#2012-04-04|1041.25
#2012-04-05|1036.21
#2012-04-06| .
#2012-04-09|1037.60
#2012-04-10|1024.92
#2012-04-11|1030.56
#2012-04-12|1046.13
#2012-04-13|1036.67
#2012-04-16|1029.07
#2012-04-17|1043.79
#2012-04-18|1043.55
#2012-04-19|1043.22
#2012-04-20|1052.31
#2012-04-23|1032.80
#2012-04-24|1046.04
#2012-04-25|1058.39
#2012-04-26|1063.76
#2012-04-27|1074.17
#2012-04-30|1077.98
#2012-05-01|1076.86
#2012-05-02|1069.48
#2012-05-03|1069.86
#2012-05-04|1058.20
#2012-05-07|1055.51
#2012-05-08|1039.72
#2012-05-09|1025.12
#2012-05-10|1029.48
#2012-05-11|1031.09
#2012-05-14|1008.23
#2012-05-15| 997.19
#2012-05-16|1000.58
#2012-05-17| 997.93
#2012-05-18| 987.81
#2012-05-21| 995.71
#2012-05-22|1004.96
#2012-05-23| 984.39
#2012-05-24| 984.65
#2012-05-25| 979.89
#2012-05-28| .
#2012-05-29| 987.00
#2012-05-30| 970.09
#2012-05-31| 962.33
#2012-06-01| 950.76
#2012-06-04| 948.02
#2012-06-05| 945.05
#2012-06-06| 965.08
#2012-06-07| 977.97
#2012-06-08| 967.67
#2012-06-11| 967.61
#2012-06-12| 958.34
#2012-06-13| 970.52
#2012-06-14| 963.36
#2012-06-15| 968.35
#2012-06-18| 966.32
#2012-06-19| 982.40
#2012-06-20| 989.61
#2012-06-21| 979.66
#2012-06-22| 970.19
#2012-06-25| 955.46
#2012-06-26| 950.15
#2012-06-27| 950.50
#2012-06-28| 941.53
#2012-06-29| 978.89
#2012-07-02| 971.86
#2012-07-03| 980.52
#2012-07-04| .
#2012-07-05| 961.14
#2012-07-06| 948.74
#2012-07-09| 945.62
#2012-07-10| 945.99
#2012-07-11| 940.34
#2012-07-12| 918.46
#2012-07-13| 925.64
#2012-07-16| 925.82
#2012-07-17| 926.73
#2012-07-18| 937.34
#2012-07-19| 945.65
#2012-07-20| 930.09
#2012-07-23| 913.08
#2012-07-24| 909.63
#2012-07-25| 914.96
#2012-07-26| 938.37
#2012-07-27| 946.85
#2012-07-30| 943.42
#2012-07-31| 950.62
#2012-08-01| 949.02
#2012-08-02| 929.29
#2012-08-03| 948.17
#2012-08-06| 962.91
#2012-08-07| 966.55
#2012-08-08| 966.22
#2012-08-09| 964.50
#2012-08-10| 962.19
#2012-08-13| 960.01
#2012-08-14| 961.05
#2012-08-15| 956.17
#2012-08-16| 965.35
#2012-08-17| 960.74
#2012-08-20| 961.97
#2012-08-21| 973.69
#2012-08-22| 967.93
#2012-08-23| 973.71
#2012-08-24| 967.27
#2012-08-27| 967.52
#2012-08-28| 963.71
#2012-08-29| 961.97
#2012-08-30| 956.65
#2012-08-31| 967.84
#2012-09-03| .
#2012-09-04| 963.98
#2012-09-05| 965.16
#2012-09-06| 976.06
#2012-09-07| 995.18
#2012-09-10| 995.79
#2012-09-11|1003.88
#2012-09-12|1013.25
#2012-09-13|1014.07
#2012-09-14|1041.40
#2012-09-17|1036.62
#2012-09-18|1026.35
#2012-09-19|1028.74
#2012-09-20|1020.71
#2012-09-21|1023.84
#2012-09-24|1018.10
#2012-09-25|1017.58
#2012-09-26| 999.09
#2012-09-27|1003.50
#2012-09-28|1003.76
#2012-10-01|1017.25
#2012-10-02|1022.67
#2012-10-03|1014.42
#2012-10-04|1022.09
#2012-10-05|1030.80
#2012-10-08|1018.55
#2012-10-09|1010.72
#2012-10-10|1004.97
#2012-10-11|1013.14
#2012-10-12|1017.37
#2012-10-15|1012.68
#2012-10-16|1026.64
#2012-10-17|1037.69
#2012-10-18|1038.89
#2012-10-19|1029.59
#2012-10-22|1031.56
#2012-10-23|1009.74
#2012-10-24|1014.65
#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|1107.90
#2013-03-06|1107.33
#2013-03-07|1115.46
#2013-03-08|1107.91
#2013-03-11| .
#2013-03-12|1116.49
#2013-03-13|1105.80
#2013-03-14|1119.08
#2013-03-15|1134.29
#2013-03-18|1125.98
#2013-03-19|1119.30
#2013-03-20|1126.63
#2013-03-21|1117.29
#2013-03-22|1117.98
#2013-03-25|1106.18
#2013-03-26|1108.24
#2013-03-27|1099.57
#2013-03-28|1112.47
#2013-03-29| .
#2013-04-01|1111.41
#2013-04-02|1115.36
#2013-04-03|1119.63
#2013-04-04|1110.72
#2013-04-05|1114.53
#2013-04-08|1110.77
#2013-04-09|1113.51
#2013-04-10|1130.89
#2013-04-11|1133.00
#2013-04-12|1131.00
#2013-04-15|1123.19
#2013-04-16|1122.65
#2013-04-17|1100.16
#2013-04-18|1099.93
#2013-04-19|1105.45
#2013-04-22|1100.55
#2013-04-23|1104.38
#2013-04-24|1104.17
#2013-04-25|1113.54
#2013-04-26|1123.42
#2013-04-29|1132.62
#2013-04-30|1146.22
#2013-05-01|1147.58
#2013-05-02|1133.23
#2013-05-03|1140.47
#2013-05-06|1137.30
#2013-05-07|1141.17
#2013-05-08|1159.39
#2013-05-09|1152.98
#2013-05-10|1143.45
#2013-05-13|1140.75
#2013-05-14|1147.06
#2013-05-15|1141.68
#2013-05-16|1147.79
#2013-05-17|1135.00
#2013-05-20|1140.63
#2013-05-21|1140.16
#2013-05-22|1137.75
#2013-05-23|1128.88
#2013-05-24|1140.91
#2013-05-27|1137.14
#2013-05-28|1135.34
#2013-05-29|1140.39
#2013-05-30|1149.09
#2013-05-31|1140.41
#2013-06-03|1130.88
#2013-06-04|1144.65
#2013-06-05|1138.13
#2013-06-06|1138.75
#2013-06-07|1151.04
#2013-06-10|1149.80
#2013-06-11|1148.91
#2013-06-12|1152.16
#2013-06-13|1144.99
#2013-06-14|1151.35
#2013-06-17|1152.13
#2013-06-18|1161.74
#2013-06-19|1166.22
#2013-06-20|1129.90
#2013-06-21|1133.12
#2013-06-24|1107.06
#2013-06-25|1110.93
#2013-06-26|1118.93
#2013-06-27|1119.75
#2013-06-28|1127.58
#2013-07-01|1132.71
#2013-07-02|1147.48
#2013-07-03|1143.40
#2013-07-04|1151.22
#2013-07-05|1141.35
#2013-07-08|1148.70
#2013-07-09|1144.85
#2013-07-10|1152.79
#2013-07-11|1182.37
#2013-07-12|1185.72
#2013-07-15|1182.44
#2013-07-16|1189.86
#2013-07-17|1188.67
#2013-07-18|1194.03
#2013-07-19|1201.62
#2013-07-22|1210.69
#2013-07-23|1205.91
#2013-07-24|1205.21
#2013-07-25|1207.63
#2013-07-26|1212.24
#2013-07-29|1204.18
#2013-07-30|1210.56
#2013-07-31|1215.81
#2013-08-01|1209.75
#2013-08-02|1230.78
#2013-08-05|1233.72
#2013-08-06|1241.29
#2013-08-07|1244.03
#2013-08-08|1256.01
#2013-08-09|1259.42
#2013-08-12|1257.51
#2013-08-13|1253.12
#2013-08-14|1258.70
#2013-08-15|1248.69
#2013-08-16|1261.53
#2013-08-19|1265.17
#2013-08-20|1270.97
#2013-08-21|1268.54
#2013-08-22|1281.52
#2013-08-23|1289.13
#2013-08-26|1288.29
#2013-08-27|1279.05
#2013-08-28|1266.74
#2013-08-29|1259.25
#2013-08-30|1255.97
#2013-09-02|1264.29
#2013-09-03|1259.88
#2013-09-04|1264.11
#2013-09-05|1257.32
#2013-09-06|1269.93
#2013-09-09|1280.40
#2013-09-10|1294.32
#2013-09-11|1303.38
#2013-09-12|1307.23
#2013-09-13|1298.98
#2013-09-16|1314.41
#2013-09-17|1308.91
#2013-09-18|1304.64
#2013-09-19|1333.50
#2013-09-20|1327.38
#2013-09-23|1322.94
#2013-09-24|1321.13
#2013-09-25|1321.51
#2013-09-26|1323.13
#2013-09-27|1336.44
#2013-09-30|1332.23
#2013-10-01|1338.11
#2013-10-02|1343.61
#2013-10-03|1345.61
#2013-10-04|1340.43
#2013-10-07|1335.03
#2013-10-08|1335.54
#2013-10-09|1316.28
#2013-10-10|1326.60
#2013-10-11|1338.99
#2013-10-14|1341.17
#2013-10-15|1337.38
#2013-10-16|1332.46
#2013-10-17|1352.51
#2013-10-18|1361.42
#2013-10-21|1370.11
#2013-10-22|1380.71
#2013-10-23|1388.94
#2013-10-24|1392.12
#2013-10-25|1384.04
#2013-10-28|1382.10
#2013-10-29|1381.29
#2013-10-30|1388.48
#2013-10-31|1380.79
#2013-11-01|1369.25
#2013-11-04|1364.54
#2013-11-05|1359.29
#2013-11-06|1368.69
#2013-11-07|1364.41
#2013-11-08|1358.79
#2013-11-11|1369.65
#2013-11-12|1373.85
#2013-11-13|1359.99
#2013-11-14|1373.36
#2013-11-15|1378.45
#2013-11-18|1386.15
#2013-11-19|1380.63
#2013-11-20|1375.21
#2013-11-21|1369.34
#2013-11-22|1381.37
#2013-11-25|1381.32
#2013-11-26|1387.93
#2013-11-27|1386.55
#2013-11-28|1393.69
#2013-11-29|1397.65
#2013-12-02|1389.59
#2013-12-03|1376.90
#2013-12-04|1363.58
#2013-12-05|1371.95
#2013-12-06|1383.94
#2013-12-09|1393.31
#2013-12-10|1391.64
#2013-12-11|1390.51
#2013-12-12|1375.63
#2013-12-13|1376.84
#2013-12-16|1388.89
#2013-12-17|1392.83
#2013-12-18|1409.42
#2013-12-19|1403.41
#2013-12-20|1419.95
#2013-12-23|1432.73
#2013-12-24|1427.30
#2013-12-25|1427.30
#2013-12-26|1428.89
#2013-12-27|1449.32
#2013-12-30|1457.10
#2013-12-31|1452.26
#2014-01-01|1452.26
#2014-01-02|1433.88
#2014-01-03|1442.44
#2014-01-06|1450.35
#2014-01-07|1449.59
#2014-01-08|1453.32
#2014-01-09|1455.31
#2014-01-10|1476.24
#2014-01-13|1485.79
#2014-01-14|1487.35
#2014-01-15|1481.46
#2014-01-16|1477.41
#2014-01-17|1483.68
#2014-01-20|1483.89
#2014-01-21|1479.37
#2014-01-22|1482.28
#2014-01-23|1497.09
#2014-01-24|1475.96
#2014-01-27|1459.80
#2014-01-28|1481.48
#2014-01-29|1480.30
#2014-01-30|1473.56
#2014-01-31|1468.68
#2014-02-03|1456.43
#2014-02-04|1449.99
#2014-02-05|1451.31
#2014-02-06|1472.44
#2014-02-07|1484.14
#2014-02-10|1484.11
#2014-02-11|1492.66
#2014-02-12|1488.18
#2014-02-13|1501.16
#2014-02-14|1510.50
#2014-02-17|1517.35
#2014-02-18|1517.47
#2014-02-19|1522.72
#2014-02-20|1507.00
#2014-02-21|1513.55
#2014-02-24|1510.97
#2014-02-25|1523.82
#2014-02-26|1519.39
#2014-02-27|1522.62
#2014-02-28|1549.31
#2014-03-03|1518.21
#2014-03-04|1523.60
#2014-03-05|1535.18
#2014-03-06|1555.07
#2014-03-07|1546.34
#2014-03-10|1545.82
#2014-03-11|1543.28
#2014-03-12|1539.20
#2014-03-13|1532.72
#2014-03-14|1522.97
#2014-03-17|1535.00
#2014-03-18|1550.49
#2014-03-19|1552.66
#2014-03-20|1526.56
#2014-03-21|1533.57
#2014-03-24|1508.25
#2014-03-25|1513.61
#2014-03-26|1523.16
#2014-03-27|1526.80
#2014-03-28|1529.65
#2014-03-31|1548.25
#2014-04-01|1553.20
#2014-04-02|1555.66
#2014-04-03|1551.16
#2014-04-04|1547.95
#2014-04-07|1539.92
#2014-04-08|1534.76
#2014-04-09|1548.91
#2014-04-10|1552.98
#2014-04-11|1536.03
#2014-04-14|1510.96
#2014-04-15|1506.77
#2014-04-16|1517.49
#2014-04-17|1526.70
#2014-04-18|1522.45
#2014-04-21|1521.77
#2014-04-22|1541.17
#2014-04-23|1546.11
#2014-04-24|1546.81
#2014-04-25|1544.62
#2014-04-28|1540.27
#2014-04-29|1540.57
#2014-04-30|1554.59
#2014-05-01|1556.36
#2014-05-02|1561.99
#2014-05-05|1556.73
#2014-05-06|1558.88
#2014-05-07|1544.17
#2014-05-08|1544.94
#2014-05-09|1533.33
#2014-05-12|1541.63
#2014-05-13|1538.44
#2014-05-14|1534.09
#2014-05-15|1509.24
#2014-05-16|1498.04
#2014-05-19|1503.64
#2014-05-20|1506.59
#2014-05-21|1503.80
#2014-05-22|1511.70
#2014-05-23|1514.82
#2014-05-26|1532.88
#2014-05-27|1537.13
#2014-05-28|1536.54
#2014-05-29|1539.54
#2014-05-30|1539.63
#2014-06-02|1532.56
#2014-06-03|1523.02
#2014-06-04|1531.86
#2014-06-05|1538.02
#2014-06-06|1548.09
#2014-06-09|1541.70
#2014-06-10|1546.53
#2014-06-11|1536.86
#2014-06-12|1541.74
#2014-06-13|1534.07
#2014-06-16|1525.09
#2014-06-17|1521.33
#2014-06-18|1527.35
#2014-06-19|1541.60
#2014-06-20|1549.52
#2014-06-23|1548.46
#2014-06-24|1547.52
#2014-06-25|1539.11
#2014-06-26|1533.76
#2014-06-27|1539.51
#2014-06-30|1547.88
#2014-07-01|1553.37
#2014-07-02|1550.40
#2014-07-03|1550.90
#2014-07-04|1550.33
#2014-07-07|1547.38
#2014-07-08|1540.16
#2014-07-09|1537.23
#2014-07-10|1520.87
#2014-07-11|1519.96
#2014-07-14|1534.18
#2014-07-15|1521.32
#2014-07-16|1526.64
#2014-07-17|1516.97
#2014-07-18|1507.91
#2014-07-21|1507.26
#2014-07-22|1505.77
#2014-07-23|1506.41
#2014-07-24|1520.74
#2014-07-25|1511.42
#2014-07-28|1506.20
#2014-07-29|1512.66
#2014-07-30|1504.49
#2014-07-31|1495.43
#2014-08-01|1502.12
#2014-08-04|1472.41
#2014-08-05|1469.34
#2014-08-06|1451.81
#2014-08-07|1451.68
#2014-08-08|1445.68
#2014-08-11|1462.73
#2014-08-12|1459.01
#2014-08-13|1465.96
#2014-08-14|1479.67
#2014-08-15|1478.69
#2014-08-18|1487.59
#2014-08-19|1499.27
#2014-08-20|1491.52
#2014-08-21|1493.27
#2014-08-22|1488.06
#2014-08-25|1493.85
#2014-08-26|1496.52
#2014-08-27|1495.83
#2014-08-28|1493.14
#2014-08-29|1490.95
#2014-09-01|1482.20
#2014-09-02|1480.87
#2014-09-03|1485.82
#2014-09-04|1466.04
#2014-09-05|1469.22
#2014-09-08|1465.50
#2014-09-09|1464.60
#2014-09-10|1452.01
#2014-09-11|1456.43
#2014-09-12|1456.63
#2014-09-15|1450.27
#2014-09-16|1443.77
#2014-09-17|1444.50
#2014-09-18|1447.53
#2014-09-19|1442.60
#2014-09-22|1435.45
#2014-09-23|1433.22
#2014-09-24|1420.28
#2014-09-25|1414.15
#2014-09-26|1406.80
#2014-09-29|1401.21
#2014-09-30|1393.03
#2014-10-01|1383.02
#2014-10-02|1374.69
#2014-10-03|1365.60
#2014-10-06|1366.34
#2014-10-07|1356.03
#2014-10-08|1349.34
#2014-10-09|1348.55
#2014-10-10|1319.68
#2014-10-13|1321.39
#2014-10-14|1323.00
#2014-10-15|1320.96
#2014-10-16|1322.08
#2014-10-17|1346.39
#2014-10-20|1351.17
#2014-10-21|1365.19
#2014-10-22|1370.66
#2014-10-23|1379.58
#2014-10-24|1378.03
#2014-10-27|1381.12
#2014-10-28|1392.87
#2014-10-29|1398.08
#2014-10-30|1384.20
#2014-10-31|1384.31
#2014-11-03|1373.79
#2014-11-04|1379.39
#2014-11-05|1379.23
#2014-11-06|1379.96
#2014-11-07|1373.93
#2014-11-10|1390.79
#2014-11-11|1387.74
#2014-11-12|1389.14
#2014-11-13|1399.20
#2014-11-14|1400.67
#2014-11-17|1395.58
#2014-11-18|1409.14
#2014-11-19|1409.18
#2014-11-20|1413.47
#2014-11-21|1410.74
#2014-11-24|1414.48
#2014-11-25|1420.76
#2014-11-26|1426.77
#2014-11-27|1428.45
#2014-11-28|1428.98
#2014-12-01|1419.25
#2014-12-02|1410.97
#2014-12-03|1409.62
#2014-12-04|1423.45
#2014-12-05|1418.19
#2014-12-08|1415.42
#2014-12-09|1415.55
#2014-12-10|1414.85
#2014-12-11|1409.86
#2014-12-12|1408.30
#2014-12-15|1385.43
#2014-12-16|1391.95
#2014-12-17|1386.59
#2014-12-18|1389.31
#2014-12-19|1396.59
#2014-12-22|1402.69
#2014-12-23|1402.29
#2014-12-24|1404.83
#2014-12-25|1404.83
#2014-12-26|1402.42
#2014-12-29|1404.43
#2014-12-30|1403.18
#2014-12-31|1395.98
#2015-01-01|1395.98
#2015-01-02|1388.30
#2015-01-05|1381.73
#2015-01-06|1378.55
#2015-01-07|1363.52
#2015-01-08|1380.28
#2015-01-09|1389.60
#2015-01-12|1392.95
#2015-01-13|1396.76
#2015-01-14|1388.01
#2015-01-15|1459.93
#2015-01-16|1480.39
#2015-01-19|1462.32
#2015-01-20|1449.07
#2015-01-21|1451.04
#2015-01-22|1442.69
#2015-01-23|1441.76
#2015-01-26|1423.21
#2015-01-27|1410.71
#2015-01-28|1402.00
#2015-01-29|1385.92
#2015-01-30|1392.92
#2015-02-02|1392.30
#2015-02-03|1409.22
#2015-02-04|1419.48
#2015-02-05|1423.20
#2015-02-06|1423.55
#2015-02-09|1430.23
#2015-02-10|1434.47
#2015-02-11|1431.32
#2015-02-12|1438.80
#2015-02-13|1449.33
#2015-02-16|1464.22
#2015-02-17|1453.97
#2015-02-18|1458.04
#2015-02-19|1460.42
#2015-02-20|1463.68
#2015-02-23|1467.10
#2015-02-24|1477.62
#2015-02-25|1485.30
#2015-02-26|1480.15
#2015-02-27|1496.13
#2015-03-02|1490.01
#2015-03-03|1483.28
#2015-03-04|1487.40
#2015-03-05|1480.79
#2015-03-06|1469.27
#2015-03-09|1463.56
#2015-03-10|1432.54
#2015-03-11|1429.39
#2015-03-12|1432.76
#2015-03-13|1443.91
#2015-03-16|1445.95
#2015-03-17|1441.91
#2015-03-18|1453.63
#2015-03-19|1468.14
#2015-03-20|1507.86
#2015-03-23|1530.70
#2015-03-24|1547.56
#2015-03-25|1538.55
#2015-03-26|1522.90
#2015-03-27|1518.33
#2015-03-30|1526.97
#2015-03-31|1515.67
#2015-04-01|1525.37
#2015-04-02|1548.49
#2015-04-03|1559.48
#2015-04-06|1559.89
#2015-04-07|1549.49
#2015-04-08|1547.91
#2015-04-09|1546.40
#2015-04-10|1547.11
#2015-04-13|1553.24
#2015-04-14|1565.86
#2015-04-15|1562.80
#2015-04-16|1577.68
#2015-04-17|1570.64
#2015-04-20|1573.64
#2015-04-21|1577.22
#2015-04-22|1556.37
#2015-04-23|1578.40
#2015-04-24|1583.90
#2015-04-27|1585.20
#2015-04-28|1572.58
#2015-04-29|1586.91
#2015-04-30|1598.58
#2015-05-01|1607.85
#2015-05-04|1612.71
#2015-05-05|1616.96
#2015-05-06|1629.01
#2015-05-07|1618.92
#2015-05-08|1625.74
#2015-05-11|1625.08
#2015-05-12|1625.87
#2015-05-13|1645.38
#2015-05-14|1649.60
#2015-05-15|1661.27
#2015-05-18|1655.27
#2015-05-19|1635.64
#2015-05-20|1636.33
#2015-05-21|1641.40
#2015-05-22|1627.69
#2015-05-25|1625.02
#2015-05-26|1604.47
#2015-05-27|1606.45
#2015-05-28|1619.47
#2015-05-29|1613.32
#2015-06-01|1608.64
#2015-06-02|1629.22
#2015-06-03|1640.20
#2015-06-04|1637.46
#2015-06-05|1599.64
#2015-06-08|1613.69
#2015-06-09|1610.86
#2015-06-10|1631.53
#2015-06-11|1616.24
#2015-06-12|1621.55
#2015-06-15|1586.58
#2015-06-16|1593.12
#2015-06-17|1585.89
#2015-06-18|1597.93
#2015-06-19|1594.76
#2015-06-22|1611.34
#2015-06-23|1591.84
#2015-06-24|1584.67
#2015-06-25|1569.56
#2015-06-26|1569.70
#2015-06-29|1557.45
#2015-06-30|1546.38
#2015-07-01|1540.34
#2015-07-02|1544.21
#2015-07-03|1540.77
#2015-07-06|1522.02
#2015-07-07|1499.28
#2015-07-08|1494.95
#2015-07-09|1515.86
#2015-07-10|1547.85
#2015-07-13|1555.54
#2015-07-14|1564.31
#2015-07-15|1549.39
#2015-07-16|1562.86
#2015-07-17|1554.59
#2015-07-20|1560.25
#2015-07-21|1563.82
#2015-07-22|1552.83
#2015-07-23|1568.60
#2015-07-24|1564.47
#2015-07-27|1554.36
#2015-07-28|1555.35
#2015-07-29|1566.41
#2015-07-30|1553.79
#2015-07-31|1576.10
#2015-08-03|1568.51
#2015-08-04|1559.92
#2015-08-05|1550.16
#2015-08-06|1539.50
#2015-08-07|1532.67
#2015-08-10|1540.89
#2015-08-11|1541.84
#2015-08-12|1530.47
#2015-08-13|1537.14
#2015-08-14|1540.82
#2015-08-17|1544.58
#2015-08-18|1540.34
#2015-08-19|1544.11
#2015-08-20|1535.24
#2015-08-21|1522.82
#2015-08-24|1506.19
#2015-08-25|1537.25
#2015-08-26|1535.81
#2015-08-27|1530.48
#2015-08-28|1531.25
#2015-08-31|1526.62
#2015-09-01|1510.93
#2015-09-02|1495.80
#2015-09-03|1500.78
#2015-09-04|1494.89
#2015-09-07|1494.84
#2015-09-08|1503.94
#2015-09-09|1511.97
#2015-09-10|1516.02
#2015-09-11|1520.11
#2015-09-14|1526.41
#2015-09-15|1527.31
#2015-09-16|1540.57
#2015-09-17|1541.77
#2015-09-18|1546.12
#2015-09-21|1529.47
#2015-09-22|1503.84
#2015-09-23|1493.80
#2015-09-24|1483.19
#2015-09-25|1487.74
#2015-09-28|1478.87
#2015-09-29|1478.08
#2015-09-30|1492.44
#2015-10-01|1499.80
#2015-10-02|1507.25
#2015-10-05|1524.20
#2015-10-06|1549.06
#2015-10-07|1534.79
#2015-10-08|1550.54
#2015-10-09|1564.24
#2015-10-12|1568.18
#2015-10-13|1559.60
#2015-10-14|1563.42
#2015-10-15|1565.11
#2015-10-16|1564.57
#2015-10-19|1554.77
#2015-10-20|1562.58
#2015-10-21|1565.95
#2015-10-22|1555.16
#2015-10-23|1562.59
#2015-10-26|1558.59
#2015-10-27|1543.80
#2015-10-28|1548.33
#2015-10-29|1545.96
#2015-10-30|1555.04
#2015-11-02|1571.06
#2015-11-03|1560.63
#2015-11-04|1561.75
#2015-11-05|1560.71
#2015-11-06|1553.95
#2015-11-09|1549.36
#2015-11-10|1536.43
#2015-11-11|1549.25
#2015-11-12|1541.68
#2015-11-13|1533.08
#2015-11-16|1536.60
#2015-11-17|1545.46
#2015-11-18|1542.76
#2015-11-19|1549.74
#2015-11-20|1543.42
#2015-11-23|1536.11
#2015-11-24|1530.37
#2015-11-25|1521.59
#2015-11-26|1526.32
#2015-11-27|1530.09
#2015-11-30|1548.52
#2015-12-01|1555.37
#2015-12-02|1561.38
#2015-12-03|1598.39
#2015-12-04|1600.33
#2015-12-07|1607.32
#2015-12-08|1592.58
#2015-12-09|1594.24
#2015-12-10|1591.31
#2015-12-11|1585.80
#2015-12-14|1584.78
#2015-12-15|1586.08
#2015-12-16|1605.08
#2015-12-17|1598.75
#2015-12-18|1597.73
#2015-12-21|1601.35
#2015-12-22|1611.13
#2015-12-23|1618.03
#2015-12-24|1627.94
#2015-12-25|1627.94
#2015-12-28|1632.26
#2015-12-29|1643.65
#2015-12-30|1645.99
#2015-12-31|1628.31
#2016-01-01|1628.31
#2016-01-04|1596.78
#2016-01-05|1589.30
#2016-01-06|1579.18
#2016-01-07|1563.77
#2016-01-08|1559.53
#2016-01-11|1546.01
#2016-01-12|1555.10
#2016-01-13|1551.08
#2016-01-14|1523.04
#2016-01-15|1508.42
#2016-01-18|1494.55
#2016-01-19|1527.23
#2016-01-20|1497.58
#2016-01-21|1494.74
#2016-01-22|1519.84
#2016-01-25|1526.93
#2016-01-26|1525.44
#2016-01-27|1541.99
#2016-01-28|1540.24
#2016-01-29|1544.59
#2016-02-01|1556.64
#2016-02-02|1543.82
#2016-02-03|1553.55
#2016-02-04|1558.36
#2016-02-05|1560.81
#2016-02-08|1514.31
#2016-02-09|1503.61
#2016-02-10|1516.55
#2016-02-11|1500.13
#2016-02-12|1512.48
#2016-02-15|1530.16
#2016-02-16|1528.02
#2016-02-17|1541.61
#2016-02-18|1560.08
#2016-02-19|1558.86
#2016-02-22|1558.96
#2016-02-23|1569.91
#2016-02-24|1563.66
#2016-02-25|1581.85
#2016-02-26|1577.14
#2016-02-29|1590.42
#2016-03-01|1607.92
#2016-03-02|1599.84
#2016-03-03|1615.32
#2016-03-04|1628.06
#2016-03-07|1624.53
#2016-03-08|1632.23
#2016-03-09|1626.99
#2016-03-10|1633.76
#2016-03-11|1659.27
#2016-03-14|1665.50
#2016-03-15|1658.81
#2016-03-16|1667.89
#2016-03-17|1698.30
#2016-03-18|1713.86
#2016-03-21|1704.80
#2016-03-22|1696.96
#2016-03-23|1689.43
#2016-03-24|1671.50
#2016-03-25|1671.50
#2016-03-28|1677.77
#2016-03-29|1670.02
#2016-03-30|1707.94
#2016-03-31|1724.59
#2016-04-01|1711.56
#2016-04-04|1719.69
#2016-04-05|1709.44
#2016-04-06|1713.66
#2016-04-07|1713.64
#2016-04-08|1725.84
#2016-04-11|1743.27
#2016-04-12|1730.27
#2016-04-13|1731.30
#2016-04-14|1737.56
#2016-04-15|1727.36
#2016-04-18|1739.78
#2016-04-19|1758.24
#2016-04-20|1743.62
#2016-04-21|1715.21
#2016-04-22|1705.72
#2016-04-25|1707.42
#2016-04-26|1714.79
#2016-04-27|1724.27
#2016-04-28|1729.27
#2016-04-29|1747.60
#2016-05-02|1759.90
#2016-05-03|1749.54
#2016-05-04|1729.54
#2016-05-05|1710.42
#2016-05-06|1712.91
#2016-05-09|1711.38
#2016-05-10|1713.06
#2016-05-11|1721.23
#2016-05-12|1727.14
#2016-05-13|1722.86
#2016-05-16|1721.54
#2016-05-17|1723.78
#2016-05-18|1719.22
#2016-05-19|1701.04
#2016-05-20|1715.84
#2016-05-23|1732.58
#2016-05-24|1735.24
#2016-05-25|1753.05
#2016-05-26|1761.88
#2016-05-27|1757.86
#2016-05-30|1757.03
#2016-05-31|1760.70
#2016-06-01|1766.12
#2016-06-02|1765.13
#2016-06-03|1782.32
#2016-06-06|1798.88
#2016-06-07|1818.30
#2016-06-08|1817.69
#2016-06-09|1806.01
#2016-06-10|1781.13
#2016-06-13|1739.49
#2016-06-14|1713.04
#2016-06-15|1727.12
#2016-06-16|1695.24
#2016-06-17|1726.98
#2016-06-20|1763.62
#2016-06-21|1772.69
#2016-06-22|1769.37
#2016-06-23|1783.12
#2016-06-24|1717.69
#2016-06-27|1622.58
#2016-06-28|1661.87
#2016-06-29|1696.46
#2016-06-30|1722.34
#2016-07-01|1741.13
#2016-07-04|1737.39
#2016-07-05|1702.68
#2016-07-06|1672.11
#2016-07-07|1691.29
#2016-07-08|1705.06
#2016-07-11|1739.87
#2016-07-12|1737.13
#2016-07-13|1752.35
#2016-07-14|1760.04
#2016-07-15|1750.75
#2016-07-18|1760.45
#2016-07-19|1761.92
#2016-07-20|1773.98
#2016-07-21|1768.09
#2016-07-22|1770.84
#2016-07-25|1778.46
#2016-07-26|1769.07
#2016-07-27|1781.15
#2016-07-28|1799.95
#2016-07-29|1832.16
#2016-08-01|1831.49
#2016-08-02|1820.35
#2016-08-03|1795.95
#2016-08-04|1817.70
#2016-08-05|1813.18
#2016-08-08|1812.86
#2016-08-09|1832.29
#2016-08-10|1843.57
#2016-08-11|1870.89
#2016-08-12|1867.16
#2016-08-15|1876.12
#2016-08-16|1886.38
#2016-08-17|1875.37
#2016-08-18|1896.12
#2016-08-19|1884.99
#2016-08-22|1880.00
#2016-08-23|1882.45
#2016-08-24|1870.20
#2016-08-25|1869.39
#2016-08-26|1866.96
#2016-08-29|1839.62
#2016-08-30|1841.86
#2016-08-31|1839.25
#2016-09-01|1840.16
#2016-09-02|1851.57
#2016-09-05|1863.17
#2016-09-06|1877.34
#2016-09-07|1888.11
#2016-09-08|1888.09
#2016-09-09|1868.72
#2016-09-12|1858.92
#2016-09-13|1853.16
#2016-09-14|1858.51
#2016-09-15|1864.16
#2016-09-16|1842.91
#2016-09-19|1854.08
#2016-09-20|1855.94
#2016-09-21|1860.47
#2016-09-22|1900.58
#2016-09-23|1889.71
#2016-09-26|1883.23
#2016-09-27|1868.44
#2016-09-28|1876.58
#2016-09-29|1892.84
#2016-09-30|1883.11
#2016-10-03|1885.27
#2016-10-04|1877.45
#2016-10-05|1889.24
#2016-10-06|1881.32
#2016-10-07|1867.40
#2016-10-10|1862.19
#2016-10-11|1849.25
#2016-10-12|1837.27
#2016-10-13|1830.39
#2016-10-14|1843.83
#2016-10-17|1825.76
#2016-10-18|1839.16
#2016-10-19|1840.11
#2016-10-20|1828.33
#2016-10-21|1823.87
#2016-10-24|1827.05
#2016-10-25|1815.40
#2016-10-26|1815.41
#2016-10-27|1811.21
#2016-10-28|1811.96
#2016-10-31|1809.57
#2016-11-01|1819.93
#2016-11-02|1820.65
#2016-11-03|1815.41
#2016-11-04|1809.38
#2016-11-07|1811.84
#2016-11-08|1821.21
#2016-11-09|1813.22
#2016-11-10|1817.42
#2016-11-11|1802.09
#2016-11-14|1786.70
#2016-11-15|1794.57
#2016-11-16|1791.55
#2016-11-17|1797.13
#2016-11-18|1794.27
#2016-11-21|1792.77
#2016-11-22|1787.70
#2016-11-23|1770.67
#2016-11-24|1776.61
#2016-11-25|1785.34
#2016-11-28|1778.04
#2016-11-29|1782.21
#2016-11-30|1767.78
#2016-12-01|1775.93
#2016-12-02|1770.69
#2016-12-05|1775.81
#2016-12-06|1793.23
#2016-12-07|1789.62
#2016-12-08|1778.49
#2016-12-09|1779.50
#2016-12-12|1783.07
#2016-12-13|1798.67
#2016-12-14|1803.31
#2016-12-15|1762.74
#2016-12-16|1777.31
#2016-12-19|1785.66
#2016-12-20|1780.27
#2016-12-21|1785.33
#2016-12-22|1791.98
#2016-12-23|1793.84
#2016-12-26|1793.84
#2016-12-27|1797.97
#2016-12-28|1797.52
#2016-12-29|1809.25
#2016-12-30|1823.78
#2017-01-02|1823.78
#2017-01-03|1820.57
#2017-01-04|1837.02
#2017-01-05|1866.16
#2017-01-06|1858.86
#2017-01-09|1855.33
#2017-01-10|1869.51
#2017-01-11|1848.02
#2017-01-12|1865.12
#2017-01-13|1872.41
#2017-01-16|1865.60
#2017-01-17|1872.33
#2017-01-18|1878.28
#2017-01-19|1862.99
#2017-01-20|1870.84
#2017-01-23|1882.57
#2017-01-24|1881.37
#2017-01-25|1890.11
#2017-01-26|1898.05
#2017-01-27|1910.03
#2017-01-30|1904.37
#2017-01-31|1923.67
#2017-02-01|1928.09
#2017-02-02|1930.89
#2017-02-03|1933.54
#2017-02-06|1933.76
#2017-02-07|1941.30
#2017-02-08|1947.67
#2017-02-09|1941.24
#2017-02-10|1944.00
#2017-02-13|1940.21
#2017-02-14|1939.99
#2017-02-15|1949.40
#2017-02-16|1963.16
#2017-02-17|1952.80
#2017-02-20|1957.62
#2017-02-21|1955.21
#2017-02-22|1950.71
#2017-02-23|1959.41
#2017-02-24|1943.72
#2017-02-27|1959.70
#2017-02-28|1969.50
#2017-03-01|1971.98
#2017-03-02|1965.83
#2017-03-03|1966.47
#2017-03-06|1962.06
#2017-03-07|1971.17
#2017-03-08|1976.13
#2017-03-09|1968.45
#2017-03-10|1982.32
#2017-03-13|1989.54
#2017-03-14|1987.47
#2017-03-15|1990.48
#2017-03-16|2022.84
#2017-03-17|2021.36
#2017-03-20|2038.51
#2017-03-21|2033.58
#2017-03-22|2018.87
#2017-03-23|2035.36
#2017-03-24|2038.61
#2017-03-27|2040.97
#2017-03-28|2047.66
#2017-03-29|2022.28
#2017-03-30|2038.14
#2017-03-31|2030.27
#2017-04-03|2028.16
#2017-04-04|2036.75
#2017-04-05|2040.15
#2017-04-06|2036.78
#2017-04-07|2027.81
#2017-04-10|2034.80
#2017-04-11|2037.51
#2017-04-12|2052.05
#2017-04-13|2052.70
#2017-04-14|2052.70
#2017-04-17|2059.15
#2017-04-18|2045.90
#2017-04-19|2058.86
#2017-04-20|2074.11
#2017-04-21|2066.15
#2017-04-24|2096.78
#2017-04-25|2124.70
#2017-04-26|2128.54
#2017-04-27|2138.26
#2017-04-28|2143.94
#2017-05-01|2147.18
#2017-05-02|2177.78
#2017-05-03|2174.34
#2017-05-04|2185.90
#2017-05-05|2200.30
#2017-05-08|2179.19
#2017-05-09|2172.38
#2017-05-10|2166.47
#2017-05-11|2164.45
#2017-05-12|2188.73
#2017-05-15|2209.52
#2017-05-16|2239.60
#2017-05-17|2208.27
#2017-05-18|2185.01
#2017-05-19|2219.07
#2017-05-22|2237.82
#2017-05-23|2241.96
#2017-05-24|2233.40
#2017-05-25|2243.74
#2017-05-26|2246.12
#2017-05-29|2233.29
#2017-05-30|2228.92
#2017-05-31|2242.59
#2017-06-01|2252.33
#2017-06-02|2280.76
#2017-06-05|2278.98
#2017-06-06|2261.70
#2017-06-07|2257.77
#2017-06-08|2238.28
#2017-06-09|2234.20
#2017-06-12|2207.44
#2017-06-13|2236.97
#2017-06-14|2250.78
#2017-06-15|2219.33
#2017-06-16|2248.92
#2017-06-19|2264.21
#2017-06-20|2246.86
#2017-06-21|2240.57
#2017-06-22|2248.93
#2017-06-23|2260.65
#2017-06-26|2256.34
#2017-06-27|2255.16
#2017-06-28|2253.81
#2017-06-29|2236.34
#2017-06-30|2251.85
#2017-07-03|2250.54
#2017-07-04|2231.46
#2017-07-05|2240.78
#2017-07-06|2223.83
#2017-07-07|2231.62
#2017-07-10|2235.61
#2017-07-11|2221.30
#2017-07-12|2256.86
#2017-07-13|2244.08
#2017-07-14|2259.65
#2017-07-17|2275.72
#2017-07-18|2293.15
#2017-07-19|2295.60
#2017-07-20|2303.36
#2017-07-21|2282.04
#2017-07-24|2284.44
#2017-07-25|2278.47
#2017-07-26|2253.10
#2017-07-27|2255.65
#2017-07-28|2238.23
#2017-07-31|2257.80
#2017-08-01|2255.82
#2017-08-02|2266.93
#2017-08-03|2265.93
#2017-08-04|2266.79
#2017-08-07|2264.87
#2017-08-08|2257.48
#2017-08-09|2256.64
#2017-08-10|2231.56
#2017-08-11|2210.18
#2017-08-14|2222.67
#2017-08-15|2210.76
#2017-08-16|2209.08
#2017-08-17|2234.48
#2017-08-18|2226.08
#2017-08-21|2224.04
#2017-08-22|2224.91
#2017-08-23|2224.92
#2017-08-24|2211.83
#2017-08-25|2231.47
#2017-08-28|2218.29
#2017-08-29|2209.76
#2017-08-30|2202.00
#2017-08-31|2208.25
#2017-09-01|2215.79
#2017-09-04|2220.98
#2017-09-05|2224.95
#2017-09-06|2222.40
#2017-09-07|2234.48
#2017-09-08|2244.97
#2017-09-11|2249.08
#2017-09-12|2239.95
#2017-09-13|2234.82
#2017-09-14|2233.05
#2017-09-15|2238.80
#2017-09-18|2247.48
#2017-09-19|2247.09
#2017-09-20|2252.82
#2017-09-21|2223.26
#2017-09-22|2234.90
#2017-09-25|2239.39
#2017-09-26|2211.18
#2017-09-27|2199.93
#2017-09-28|2228.20
#2017-09-29|2258.84
#2017-10-02|2253.64
#2017-10-03|2255.30
#2017-10-04|2260.58
#2017-10-05|2258.26
#2017-10-06|2257.95
#2017-10-09|2256.20
#2017-10-10|2273.54
#2017-10-11|2278.73
#2017-10-12|2280.55
#2017-10-13|2284.81
#2017-10-16|2278.42
#2017-10-17|2261.64
#2017-10-18|2267.72
#2017-10-19|2256.19
#2017-10-20|2240.50
#2017-10-23|2240.72
#2017-10-24|2231.84
#2017-10-25|2221.77
#2017-10-26|2222.22
#2017-10-27|2217.65
#2017-10-30|2228.20
#2017-10-31|2241.27
#2017-11-01|2240.04
#2017-11-02|2234.67
#2017-11-03|2238.01
#2017-11-06|2229.40
#2017-11-07|2224.48
#2017-11-08|2221.57
#2017-11-09|2196.85
#2017-11-10|2198.45
#2017-11-13|2172.67
#2017-11-14|2186.80
#2017-11-15|2178.77
#2017-11-16|2198.58
#2017-11-17|2199.70
#2017-11-20|2229.95
#2017-11-21|2243.93
#2017-11-22|2262.43
#2017-11-23|2260.28
#2017-11-24|2274.01
#2017-11-27|2260.68
#2017-11-28|2256.80
#2017-11-29|2253.87
#2017-11-30|2269.55
#2017-12-01|2253.93
#2017-12-04|2263.62
#2017-12-05|2250.82
#2017-12-06|2240.69
#2017-12-07|2243.00
#2017-12-08|2254.62
#2017-12-11|2261.55
#2017-12-12|2263.88
#2017-12-13|2275.49
#2017-12-14|2278.42
#2017-12-15|2273.58
#2017-12-18|2305.13
#2017-12-19|2302.27
#2017-12-20|2299.46
#2017-12-21|2298.91
#2017-12-22|2304.05
#2017-12-25|2304.05
#2017-12-26|2304.52
#2017-12-27|2328.17
#2017-12-28|2349.88
#2017-12-29|2359.47
#2018-01-01|2359.47
#2018-01-02|2365.05
#2018-01-03|2380.69
#2018-01-04|2393.34
#2018-01-05|2402.97
#2018-01-08|2406.60
#2018-01-09|2410.33
#2018-01-10|2419.70
#2018-01-11|2422.61
#2018-01-12|2444.96
#2018-01-15|2467.45
#2018-01-16|2464.69
#2018-01-17|2470.34
#2018-01-18|2476.63
#2018-01-19|2487.62
#2018-01-22|2500.51
#2018-01-23|2507.10
#2018-01-24|2536.47
#2018-01-25|2523.51
#2018-01-26|2518.41
#2018-01-29|2501.47
#2018-01-30|2472.98
#2018-01-31|2485.24
#2018-02-01|2496.39
#2018-02-02|2459.57
#2018-02-05|2398.04
#2018-02-06|2344.72
#2018-02-07|2385.94
#2018-02-08|2336.33
#2018-02-09|2301.47
#2018-02-12|2334.82
#2018-02-13|2343.42
#2018-02-14|2375.80
#2018-02-15|2416.55
#2018-02-16|2434.73
#2018-02-19|2405.45
#2018-02-20|2408.35
#2018-02-21|2406.75
#2018-02-22|2408.59
#2018-02-23|2406.41
#2018-02-26|2425.84
#2018-02-27|2418.02
#2018-02-28|2384.47
#2018-03-01|2341.31
#2018-03-02|2323.73
#2018-03-05|2358.65
#2018-03-06|2368.45
#2018-03-07|2351.72
#2018-03-08|2361.39
#2018-03-09|2367.53
#2018-03-12|2366.79
#2018-03-13|2365.14
#2018-03-14|2355.96
#2018-03-15|2356.46
#2018-03-16|2335.73
#2018-03-19|2331.92
#2018-03-20|2324.37
#2018-03-21|2326.28
#2018-03-22|2283.65
#2018-03-23|2279.49
#2018-03-26|2273.47
#2018-03-27|2282.00
#2018-03-28|2263.33
#2018-03-29|2245.13
#2018-03-30|2245.13
#2018-04-02|2251.36
#2018-04-03|2228.15
#2018-04-04|2204.69
#2018-04-05|2237.06
#2018-04-06|2237.64
#2018-04-09|2246.33
#2018-04-10|2265.47
#2018-04-11|2257.97
#2018-04-12|2268.01
#2018-04-13|2275.55
#2018-04-16|2293.74
#2018-04-17|2293.63
#2018-04-18|2299.14
#2018-04-19|2303.63
#2018-04-20|2304.80
#2018-04-23|2310.85
#2018-04-24|2293.15
#2018-04-25|2262.44
#2018-04-26|2281.96
#2018-04-27|2280.65
#2018-04-30|2282.03
#2018-05-01|2268.29
#2018-05-02|2277.65
#2018-05-03|2258.92
#2018-05-04|2254.07
#2018-05-07|2277.62
#2018-05-08|2287.77
#2018-05-09|2283.90
#2018-05-10|2284.69
#2018-05-11|2299.19
#2018-05-14|2297.27
#2018-05-15|2284.19
#2018-05-16|2271.17
#2018-05-17|2276.26
#2018-05-18|2281.91
#2018-05-21|2283.17
#2018-05-22|2306.24
#2018-05-23|2279.19
#2018-05-24|2258.91
#2018-05-25|2261.71
#2018-05-28|2252.23
#2018-05-29|2226.87
#2018-05-30|2234.46
#2018-05-31|2246.15
#2018-06-01|2261.53
#2018-06-04|2271.70
#2018-06-05|2275.31
#2018-06-06|2292.44
#2018-06-07|2310.83
#2018-06-08|2287.19
#2018-06-11|2301.80
#2018-06-12|2307.81
#2018-06-13|2305.10
#2018-06-14|2285.82
#2018-06-15|2260.43
#2018-06-18|2244.59
#2018-06-19|2214.51
#2018-06-20|2223.05
#2018-06-21|2205.55
#2018-06-22|2237.97
#2018-06-25|2204.32
#2018-06-26|2200.87
#2018-06-27|2196.76
#2018-06-28|2170.48
#2018-06-29|2209.92
#2018-07-02|2185.92
#2018-07-03|2194.88
#2018-07-04|2175.38
#2018-07-05|2184.46
#2018-07-06|2205.47
#2018-07-09|2212.01
#2018-07-10|2222.90
#2018-07-11|2205.18
#2018-07-12|2199.61
#2018-07-13|2189.63
#2018-07-16|2204.13
#2018-07-17|2194.64
#2018-07-18|2207.91
#2018-07-19|2185.44
#2018-07-20|2201.71
#2018-07-23|2198.40
#2018-07-24|2202.68
#2018-07-25|2200.68
#2018-07-26|2206.80
#2018-07-27|2221.72
#2018-07-30|2228.52
#2018-07-31|2211.81
#2018-08-01|2205.57
#2018-08-02|2183.32
#2018-08-03|2187.10
#2018-08-06|2192.91
#2018-08-07|2209.71
#2018-08-08|2209.27
#2018-08-09|2222.99
#2018-08-10|2192.96
#2018-08-13|2170.60
#2018-08-14|2174.27
#2018-08-15|2149.55
#2018-08-16|2160.34
#2018-08-17|2151.36
#2018-08-20|2158.87
#2018-08-21|2189.78
#2018-08-22|2210.44
#2018-08-23|2215.23
#2018-08-24|2214.35
#2018-08-27|2228.06
#2018-08-28|2239.49
#2018-08-29|2250.07
#2018-08-30|2249.87
#2018-08-31|2260.21
#2018-09-03|2259.70
#2018-09-04|2227.90
#2018-09-05|2220.92
#2018-09-06|2219.74
#2018-09-07|2221.05
#2018-09-10|2221.34
#2018-09-11|2218.18
#2018-09-12|2216.95
#2018-09-13|2223.25
#2018-09-14|2239.61
#2018-09-17|2240.33
#2018-09-18|2235.46
#2018-09-19|2221.12
#2018-09-20|2237.49
#2018-09-21|2243.75
#2018-09-24|2234.81
#2018-09-25|2222.62
#2018-09-26|2214.26
#2018-09-27|2194.71
#2018-09-28|2191.25
#2018-10-01|2183.17
#2018-10-02|2178.05
#2018-10-03|2171.92
#2018-10-04|2141.52
#2018-10-05|2114.20
#2018-10-08|2085.43
#2018-10-09|2077.18
#2018-10-10|2041.09
#2018-10-11|1997.79
#2018-10-12|2012.17
#2018-10-15|2009.32
#2018-10-16|2045.21
#2018-10-17|2046.34
#2018-10-18|2034.07
#2018-10-19|2013.73
#2018-10-22|2004.61
#2018-10-23|1953.07
#2018-10-24|1923.53
#2018-10-25|1942.43
#2018-10-26|1942.61
#2018-10-29|1970.47
#2018-10-30|1975.05
#2018-10-31|2011.97
#2018-11-01|2023.13
#2018-11-02|2029.25
#2018-11-05|2009.63
#2018-11-06|2006.09
#2018-11-07|2012.65
#2018-11-08|2007.45
#2018-11-09|1989.11
#2018-11-12|1942.71
#2018-11-13|1940.76
#2018-11-14|1934.40
#2018-11-15|1914.99
#2018-11-16|1918.69
#2018-11-19|1914.63
#2018-11-20|1900.36
#2018-11-21|1913.41
#2018-11-22|1917.02
#2018-11-23|1914.96
#2018-11-26|1925.57
#2018-11-27|1930.02
#2018-11-28|1930.20
#2018-11-29|1938.37
#2018-11-30|1918.88
#2018-12-03|1946.94
#2018-12-04|1925.93
#2018-12-05|1899.43
#2018-12-06|1851.61
#2018-12-07|1855.62
#2018-12-10|1815.38
#2018-12-11|1833.90
#2018-12-12|1862.41
#2018-12-13|1851.16
#2018-12-14|1817.25
#2018-12-17|1795.16
#2018-12-18|1786.43
#2018-12-19|1776.11
#2018-12-20|1743.23
#2018-12-21|1756.47
#2018-12-24|1759.22
#2018-12-25|1759.22
#2018-12-26|1758.60
#2018-12-27|1735.59
#2018-12-28|1796.04
#2018-12-31|1793.39
#2019-01-01|1793.39
#2019-01-02|1788.77
#2019-01-03|1790.84
#2019-01-04|1835.38
#2019-01-07|1863.94
#2019-01-08|1886.57
#2019-01-09|1919.56
#2019-01-10|1920.92
#2019-01-11|1912.41
#2019-01-14|1905.35
#2019-01-15|1901.79
#2019-01-16|1925.22
#2019-01-17|1906.00
#2019-01-18|1915.15
#2019-01-21|1909.42
#2019-01-22|1899.96
#2019-01-23|1910.91
#2019-01-24|1915.11
#2019-01-25|1928.42
#2019-01-28|1921.47
#2019-01-29|1920.03
#2019-01-30|1921.77
#2019-01-31|1932.60
#2019-02-01|1923.10
#2019-02-04|1903.68
#2019-02-05|1921.32
#2019-02-06|1928.38
#2019-02-07|1903.78
#2019-02-08|1874.74
#2019-02-11|1883.65
#2019-02-12|1887.64
#2019-02-13|1888.98
#2019-02-14|1892.70
#2019-02-15|1897.72
#2019-02-18|1913.76
#2019-02-19|1909.92
#2019-02-20|1929.62
#2019-02-21|1932.09
#2019-02-22|1936.11
#2019-02-25|1941.99
#2019-02-26|1948.21
#2019-02-27|1944.37
#2019-02-28|1946.91
#2019-03-01|1954.22
#2019-03-04|1964.66
#2019-03-05|1953.37
#2019-03-06|1949.03
#2019-03-07|1913.42
#2019-03-08|1891.48
#2019-03-11|1908.87
#2019-03-12|1932.94
#2019-03-13|1945.74
#2019-03-14|1944.41
#2019-03-15|1956.95
#2019-03-18|1965.24
#2019-03-19|1979.53
#2019-03-20|1976.62
#2019-03-21|1980.78
#2019-03-22|1954.94
#2019-03-25|1944.19
#2019-03-26|1941.93
#2019-03-27|1935.70
#2019-03-28|1939.22
#2019-03-29|1950.24
#2019-04-01|1980.94
#2019-04-02|1987.21
#2019-04-03|2014.33
#2019-04-04|2005.13
#2019-04-05|2013.61
#2019-04-08|2012.77
#2019-04-09|1995.00
#2019-04-10|1996.35
#2019-04-11|2002.94
#2019-04-12|2020.23
#2019-04-15|2025.86
#2019-04-16|2033.56
#2019-04-17|2035.60
#2019-04-18|2035.71
#2019-04-19|2035.71
#2019-04-22|2031.21
#2019-04-23|2032.56
#2019-04-24|2041.16
#2019-04-25|2036.65
#2019-04-26|2041.79
#2019-04-29|2045.84
#2019-04-30|2047.92
#2019-05-01|2056.30
#2019-05-02|2036.14
#2019-05-03|2044.35
#2019-05-06|2030.79
#2019-05-07|2009.00
#2019-05-08|2018.86
#2019-05-09|1988.41
#2019-05-10|1995.59
#2019-05-13|1971.17
#2019-05-14|1971.80
#2019-05-15|1971.43
#2019-05-16|1999.31
#2019-05-17|1992.58
#2019-05-20|1974.58
#2019-05-21|1992.22
#2019-05-22|2002.06
#2019-05-23|1973.56
#2019-05-24|1995.71
#2019-05-27|2000.28
#2019-05-28|2003.54
#2019-05-29|1977.86
#2019-05-30|1976.09
#2019-05-31|1980.32
#2019-06-03|1986.35
#2019-06-04|2000.85
#2019-06-05|2028.99
#2019-06-06|2019.40
#2019-06-07|2033.16
#2019-06-10|2027.41
#2019-06-11|2047.25
#2019-06-12|2045.26
#2019-06-13|2052.93
#2019-06-14|2025.89
#2019-06-17|2016.75
#2019-06-18|2031.31
#2019-06-19|2054.67
#2019-06-20|2088.09
#2019-06-21|2085.53
#2019-06-24|2098.70
#2019-06-25|2091.73
#2019-06-26|2084.76
#2019-06-27|2093.23
#2019-06-28|2117.26
#2019-07-01|2120.00
#2019-07-02|2115.15
#2019-07-03|2131.40
#2019-07-04|2134.18
#2019-07-05|2099.58
#2019-07-08|2091.81
#2019-07-09|2068.25
#2019-07-10|2063.24
#2019-07-11|2055.89
#2019-07-12|2065.76
#2019-07-15|2069.24
#2019-07-16|2056.33
#2019-07-17|2049.86
#2019-07-18|2029.11
#2019-07-19|2053.05
#2019-07-22|2056.61
#2019-07-23|2058.16
#2019-07-24|2047.91
#2019-07-25|2042.87
#2019-07-26|2041.80
#2019-07-29|2037.98
#2019-07-30|2026.11
#2019-07-31|2032.86
#2019-08-01|2024.17
#2019-08-02|2022.41
#2019-08-05|2000.99
#2019-08-06|1991.10
#2019-08-07|2003.19
#2019-08-08|2012.70
#2019-08-09|2011.50
#2019-08-12|2010.92
#2019-08-13|2002.51
#2019-08-14|1972.15
#2019-08-15|1944.42
#2019-08-16|1968.35
#2019-08-19|1991.35
#2019-08-20|1978.39
#2019-08-21|2007.12
#2019-08-22|1995.58
#2019-08-23|1997.34
#2019-08-26|1992.05
#2019-08-27|1996.98
#2019-08-28|1990.71
#2019-08-29|2008.53
#2019-08-30|2015.66
#2019-09-02|2012.79
#2019-09-03|2012.49
#2019-09-04|2039.50
#2019-09-05|2050.62
#2019-09-06|2055.82
#2019-09-09|2070.22
#2019-09-10|2074.30
#2019-09-11|2083.04
#2019-09-12|2081.20
#2019-09-13|2097.54
#2019-09-16|2068.87
#2019-09-17|2068.57
#2019-09-18|2066.20
#2019-09-19|2082.11
#2019-09-20|2079.68
#2019-09-23|2062.69
#2019-09-24|2073.10
#2019-09-25|2055.09
#2019-09-26|2052.64
#2019-09-27|2059.82
#2019-09-30|2055.21
#2019-10-01|2043.95
#2019-10-02|2001.03
#2019-10-03|1997.47
#2019-10-04|2020.24
#2019-10-07|2039.30
#2019-10-08|2016.73
#2019-10-09|2014.78
#2019-10-10|2033.26
#2019-10-11|2058.02
#2019-10-14|2059.37
#2019-10-15|2063.78
#2019-10-16|2067.16
#2019-10-17|2083.42
#2019-10-18|2079.75
#2019-10-21|2102.04
#2019-10-22|2087.11
#2019-10-23|2074.84
#2019-10-24|2078.56
#2019-10-25|2088.97
#2019-10-28|2099.18
#2019-10-29|2104.14
#2019-10-30|2110.54
#2019-10-31|2110.06
#2019-11-01|2126.52
#2019-11-04|2151.46
#2019-11-05|2141.78
#2019-11-06|2132.66
#2019-11-07|2151.35
#2019-11-08|2143.14
#2019-11-11|2148.12
#2019-11-12|2145.29
#2019-11-13|2148.25
#2019-11-14|2150.24
#2019-11-15|2169.73
#2019-11-18|2175.95
#2019-11-19|2177.30
#2019-11-20|2183.82
#2019-11-21|2194.77
#2019-11-22|2186.98
#2019-11-25|2203.59
#2019-11-26|2203.10
#2019-11-27|2204.21
#2019-11-28|2203.30
#2019-11-29|2191.81
#2019-12-02|2190.80
#2019-12-03|2189.96
#2019-12-04|2211.83
#2019-12-05|2225.57
#2019-12-06|2241.10
#2019-12-09|2244.88
#2019-12-10|2242.83
#2019-12-11|2250.18
#2019-12-12|2256.06
#2019-12-13|2272.99
#2019-12-16|2285.49
#2019-12-17|2292.90
#2019-12-18|2283.45
#2019-12-19|2286.98
#2019-12-20|2288.72
#2019-12-23|2305.40
#2019-12-24|2309.28
#2019-12-25|2309.28
#2019-12-26|2307.16
#2019-12-27|2328.29
#2019-12-30|2324.84
#2019-12-31|2326.76
#2020-01-01|2326.76
#2020-01-02|2324.96
#2020-01-03|2334.32
#2020-01-06|2321.74
#2020-01-07|2336.84
#2020-01-08|2343.47
#2020-01-09|2340.29
#2020-01-10|2335.36
#2020-01-13|2346.24
#2020-01-14|2364.49
#2020-01-15|2371.72
#2020-01-16|2379.25
#2020-01-17|2386.45
#2020-01-20|2390.95
#2020-01-21|2393.21
#2020-01-22|2387.20
#2020-01-23|2370.48
#2020-01-24|2379.92
#2020-01-27|2331.36
#2020-01-28|2334.66
#2020-01-29|2344.38
#2020-01-30|2336.01
#2020-01-31|2325.06
#2020-02-03|2330.27
#2020-02-04|2349.68
#2020-02-05|2361.26
#2020-02-06|2351.50
#2020-02-07|2332.82
#2020-02-10|2348.14
#2020-02-11|2376.60
#2020-02-12|2396.91
#2020-02-13|2396.15
#2020-02-14|2395.02
#2020-02-17|2396.33
#2020-02-18|2379.46
#2020-02-19|2385.79
#2020-02-20|2384.47
#2020-02-21|2379.34
#2020-02-24|2295.99
#2020-02-25|2275.82
#2020-02-26|2284.05
#2020-02-27|2235.21
#2020-02-28|2165.82
#2020-03-02|2216.41
#2020-03-03|2269.40
#2020-03-04|2262.34
#2020-03-05|2234.43
#2020-03-06|2203.16
#2020-03-09|2095.24
#2020-03-10|2076.12
#2020-03-11|2042.21
#2020-03-12|1849.77
#2020-03-13|1835.43
#2020-03-16|1779.51
#2020-03-17|1768.23
#2020-03-18|1712.82
#2020-03-19|1723.80
#2020-03-20|1734.97
#2020-03-23|1683.90
#2020-03-24|1793.11
#2020-03-25|1857.55
#2020-03-26|1918.40
#2020-03-27|1895.93
#2020-03-30|1908.16
#2020-03-31|1928.08
#2020-04-01|1906.64
#2020-04-02|1890.51
#2020-04-03|1878.25
#2020-04-06|1924.68
#2020-04-07|1970.70
#2020-04-08|1984.93
#2020-04-09|2002.67
#2020-04-10|2002.67
#2020-04-13|1997.91
#2020-04-14|2044.14
#2020-04-15|1981.51
#2020-04-16|1992.18
#2020-04-17|2042.37
#2020-04-20|2059.14
#2020-04-21|2020.06
#2020-04-22|2028.11
#2020-04-23|2044.16
#2020-04-24|2035.00
#2020-04-27|2046.42
#2020-04-28|2069.14
#2020-04-29|2110.64
#2020-04-30|2098.54
#2020-05-01|2110.90
#2020-05-04|2063.05
#2020-05-05|2072.61
#2020-05-06|2070.90
#2020-05-07|2061.16
#2020-05-08|2098.37
#2020-05-11|2098.75
#2020-05-12|2101.39
#2020-05-13|2072.99
#2020-05-14|2021.42
#2020-05-15|2031.64
#2020-05-18|2096.68
#2020-05-19|2115.92
#2020-05-20|2155.96
#2020-05-21|2141.31
#2020-05-22|2126.63
#2020-05-25|2162.13
#2020-05-26|2185.13
#2020-05-27|2165.61
#2020-05-28|2210.83
#2020-05-29|2220.65
#2020-06-01|2221.23
#2020-06-02|2247.63
#2020-06-03|2266.36
#2020-06-04|2283.56
#2020-06-05|2279.60
#2020-06-08|2273.23
#2020-06-09|2259.82
#2020-06-10|2268.99
#2020-06-11|2238.83
#2020-06-12|2204.61
#2020-06-15|2224.33
#2020-06-16|2264.95
#2020-06-17|2278.81
#2020-06-18|2287.31
#2020-06-19|2281.07
#2020-06-22|2291.04
#2020-06-23|2316.25
#2020-06-24|2282.66
#2020-06-25|2383.64
#2020-06-26|2394.73
#2020-06-29|2421.14
#2020-06-30|2424.83
#2020-07-01|2436.30
#2020-07-02|2451.37
#2020-07-03|2465.05
#2020-07-06|2502.10
#2020-07-07|2503.81
#2020-07-08|2501.35
#2020-07-09|2486.97
#2020-07-10|2500.57
#2020-07-13|2514.75
#2020-07-14|2509.33
#2020-07-15|2511.15
#2020-07-16|2516.40
#2020-07-17|2520.90
#2020-07-20|2539.19
#2020-07-21|2559.00
#2020-07-22|2575.71
#2020-07-23|2583.99
#2020-07-24|2554.31
#2020-07-27|2578.87
#2020-07-28|2575.61
#2020-07-29|2588.94
#2020-07-30|2555.64
#2020-07-31|2556.34
#2020-08-03|2564.17
#2020-08-04|2556.44
#2020-08-05|2587.33
#2020-08-06|2581.61
#2020-08-07|2592.91
#2020-08-10|2584.81
#2020-08-11|2619.62
#2020-08-12|2678.38
#2020-08-13|2698.67
#2020-08-14|2687.99
#2020-08-17|2730.24
#2020-08-18|2735.50
#2020-08-19|2713.48
#2020-08-20|2694.63
#2020-08-21|2699.80
#2020-08-24|2729.29
#2020-08-25|2730.74
#2020-08-26|2779.56
#2020-08-27|2745.35
#2020-08-28|2747.90
#2020-08-31|2757.95
#2020-09-01|2746.45
#2020-09-02|2757.05
#2020-09-03|2715.33
#2020-09-04|2666.10
#2020-09-07|2704.24
#2020-09-08|2678.14
#2020-09-09|2707.15
#2020-09-10|2719.32
#2020-09-11|2710.15
#2020-09-14|2727.14
#2020-09-15|2737.79
#2020-09-16|2742.33
#2020-09-17|2735.83
#2020-09-18|2764.53
#2020-09-21|2681.01
#2020-09-22|2669.81
#2020-09-23|2668.70
#2020-09-24|2625.46
#2020-09-25|2615.45
#2020-09-28|2651.77
#2020-09-29|2673.28
#2020-09-30|2706.41
#2020-10-01|2719.53
#2020-10-02|2724.71
#2020-10-05|2768.24
#2020-10-06|2771.08
#2020-10-07|2751.07
#2020-10-08|2754.99
#2020-10-09|2778.49
#2020-10-12|2802.51
#2020-10-13|2764.49
#2020-10-14|2765.98
#2020-10-15|2714.76
#2020-10-16|2736.08
#2020-10-19|2738.60
#2020-10-20|2725.68
#2020-10-21|2711.24
#2020-10-22|2697.14
#2020-10-23|2701.74
#2020-10-26|2639.72
#2020-10-27|2641.83
#2020-10-28|2571.02
#2020-10-29|2556.02
#2020-10-30|2580.70
#2020-11-02|2609.54
#2020-11-03|2676.72
#2020-11-04|2726.36
#2020-11-05|2772.86
#2020-11-06|2798.11
#2020-11-09|2839.36
#2020-11-10|2837.65
#2020-11-11|2834.12
#2020-11-12|2851.14
#2020-11-13|2857.93
#2020-11-16|2909.19
#2020-11-17|2907.54
#2020-11-18|2921.55
#2020-11-19|2902.56
#2020-11-20|2915.83
#2020-11-23|2914.32
#2020-11-24|2919.13
#2020-11-25|2927.48
#2020-11-26|2949.67
#2020-11-27|2985.90
#2020-11-30|2959.55
#2020-12-01|2994.04
#2020-12-02|2998.52
#2020-12-03|3015.91
#2020-12-04|3032.07
#2020-12-07|3017.29
#2020-12-08|3012.64
#2020-12-09|3022.76
#2020-12-10|3021.96
#2020-12-11|2994.40
#2020-12-14|3014.24
#2020-12-15|3041.00
#2020-12-16|3044.25
#2020-12-17|3068.09
#2020-12-18|3066.86
#2020-12-21|3031.21
#2020-12-22|3042.10
#2020-12-23|3069.39
#2020-12-24|3063.88
#2020-12-25|3063.88
#2020-12-28|3108.81
#2020-12-29|3157.10
#2020-12-30|3151.38
#2020-12-31|3147.64
#2021-01-01|3147.64
#2021-01-04|3184.14
#2021-01-05|3180.53
#2021-01-06|3177.28
#2021-01-07|3200.57
#2021-01-08|3216.36
#2021-01-11|3177.89
#2021-01-12|3241.57
#2021-01-13|3230.81
#2021-01-14|3246.75
#2021-01-15|3201.66
#2021-01-18|3244.86
#2021-01-19|3227.45
#2021-01-20|3235.55
#2021-01-21|3269.51
#2021-01-22|3264.20
#2021-01-25|3185.98
#2021-01-26|3245.55
#2021-01-27|3183.18
#2021-01-28|3219.38
#2021-01-29|3190.63
#2021-02-01|3208.88
#2021-02-02|3250.44
#2021-02-03|3283.70
#2021-02-04|3282.07
#2021-02-05|3281.08
#2021-02-08|3313.18
#2021-02-09|3319.82
#2021-02-10|3310.73
#2021-02-11|3340.27
#2021-02-12|3331.27
#2021-02-15|3351.99
#2021-02-16|3359.70
#2021-02-17|3294.32
#2021-02-18|3264.60
#2021-02-19|3314.07
#2021-02-22|3312.84
#2021-02-23|3256.54
#2021-02-24|3268.13
#2021-02-25|3293.35
#2021-02-26|3254.23
#2021-03-01|3282.01
#2021-03-02|3271.88
#2021-03-03|3280.24
#2021-03-04|3224.27
#2021-03-05|3175.53
#2021-03-08|3230.19
#2021-03-09|3275.19
#2021-03-10|3272.77
#2021-03-11|3312.01
#2021-03-12|3296.01
#2021-03-15|3309.54
#2021-03-16|3339.57
#2021-03-17|3323.14
#2021-03-18|3341.35
#2021-03-19|3307.63
#2021-03-22|3337.12
#2021-03-23|3282.51
#2021-03-24|3252.71
#2021-03-25|3232.85
#2021-03-26|3245.50
#2021-03-29|3237.64
#2021-03-30|3243.42
#2021-03-31|3254.49
#2021-04-01|3294.68
#2021-04-02|3294.68
#2021-04-05|3316.83
#2021-04-06|3368.98
#2021-04-07|3374.30
#2021-04-08|3385.15
#2021-04-09|3401.78
#2021-04-12|3392.13
#2021-04-13|3391.77
#2021-04-14|3404.62
#2021-04-15|3420.88
#2021-04-16|3457.84
#2021-04-19|3455.43
#2021-04-20|3414.34
#2021-04-21|3410.22
#2021-04-22|3427.49
#2021-04-23|3433.27
#2021-04-26|3469.98
#2021-04-27|3457.38
#2021-04-28|3445.45
#2021-04-29|3430.44
#2021-04-30|3391.02
#2021-05-03|3422.24
#2021-05-04|3341.65
#2021-05-05|3378.77
#2021-05-06|3373.09
#2021-05-07|3432.98
#2021-05-10|3413.78
#2021-05-11|3354.90
#2021-05-12|3318.40
#2021-05-13|3327.19
#2021-05-14|3385.56
#2021-05-17|3405.72
#2021-05-18|3457.30
#2021-05-19|3414.45
#2021-05-20|3435.17
#2021-05-21|3463.24
#2021-05-24|3470.58
#2021-05-25|3491.14
#2021-05-26|3499.30
#2021-05-27|3519.09
#2021-05-28|3535.23
#2021-05-31|3545.63
#2021-06-01|3582.14
#2021-06-02|3568.40
#2021-06-03|3533.97
#2021-06-04|3574.17
#2021-06-07|3550.41
#2021-06-08|3564.24
#2021-06-09|3589.46
#2021-06-10|3578.26
#2021-06-11|3609.19
#2021-06-14|3610.56
#2021-06-15|3619.64
#2021-06-16|3627.74
#2021-06-17|3539.06
#2021-06-18|3483.18
#2021-06-21|3515.32
#2021-06-22|3514.89
#2021-06-23|3509.71
#2021-06-24|3531.65
#2021-06-25|3575.67
#2021-06-28|3536.38
#2021-06-29|3545.09
#2021-06-30|3519.26
#2021-07-01|3529.60
#2021-07-02|3537.89
#2021-07-05|3549.80
#2021-07-06|3545.66
#2021-07-07|3558.08
#2021-07-08|3560.62
#2021-07-09|3581.39
#2021-07-12|3604.08
#2021-07-13|3595.61
#2021-07-14|3584.79
#2021-07-15|3551.52
#2021-07-16|3544.98
#2021-07-19|3485.39
#2021-07-20|3494.08
#2021-07-21|3560.52
#2021-07-22|3586.44
#2021-07-23|3594.22
#2021-07-26|3615.11
#2021-07-27|3597.37
#2021-07-28|3633.08
#2021-07-29|3679.26
#2021-07-30|3683.99
#2021-08-02|3714.17
#2021-08-03|3721.86
#2021-08-04|3716.34
#2021-08-05|3722.45
#2021-08-06|3669.30
#2021-08-09|3657.65
#2021-08-10|3662.41
#2021-08-11|3670.56
#2021-08-12|3671.25
#2021-08-13|3706.36
#2021-08-16|3710.13
#2021-08-17|3686.15
#2021-08-18|3714.31
#2021-08-19|3666.17
#2021-08-20|3681.29
#2021-08-23|3689.44
#2021-08-24|3693.13
#2021-08-25|3680.10
#2021-08-26|3671.62
#2021-08-27|3710.08
#2021-08-30|3716.53
#2021-08-31|3703.54
#2021-09-01|3751.39
#2021-09-02|3777.95
#2021-09-03|3771.61
#2021-09-06|3758.34
#2021-09-07|3738.48
#2021-09-08|3670.48
#2021-09-09|3703.91
#2021-09-10|3690.64
#2021-09-13|3681.72
#2021-09-14|3687.14
#2021-09-15|3637.46
#2021-09-16|3640.50
#2021-09-17|3596.02
#2021-09-20|3554.33
#2021-09-21|3574.01
#2021-09-22|3623.37
#2021-09-23|3657.68
#2021-09-24|3629.06
#2021-09-27|3582.52
#2021-09-28|3480.91
#2021-09-29|3479.33
#2021-09-30|3505.31
#2021-10-01|3507.20
#2021-10-04|3486.40
#2021-10-05|3497.10
#2021-10-06|3467.10
#2021-10-07|3498.33
#2021-10-08|3488.62
#2021-10-11|3491.02
#2021-10-12|3507.98
#2021-10-13|3562.86
#2021-10-14|3614.02
#2021-10-15|3648.07
#2021-10-18|3637.51
#2021-10-19|3629.37
#2021-10-20|3629.49
#2021-10-21|3619.87
#2021-10-22|3646.97
#2021-10-25|3600.01
#2021-10-26|3587.28
#2021-10-27|3548.72
#2021-10-28|3591.43
#2021-10-29|3573.31
#2021-11-01|3629.53
#2021-11-02|3613.74
#2021-11-03|3641.88
#2021-11-04|3676.14
#2021-11-05|3655.86
#2021-11-08|3678.40
#2021-11-09|3700.73
#2021-11-10|3674.55
#2021-11-11|3659.62
#2021-11-12|3663.46
#2021-11-15|3666.61
#2021-11-16|3628.49
#2021-11-17|3611.93
#2021-11-18|3579.41
#2021-11-19|3574.80
#2021-11-22|3530.65
#2021-11-23|3446.64
#2021-11-24|3424.87
#2021-11-25|3434.19
#2021-11-26|3433.56
#2021-11-29|3455.53
#2021-11-30|3421.12
#2021-12-01|3474.31
#2021-12-02|3421.31
#2021-12-03|3383.57
#2021-12-06|3385.09
#2021-12-07|3476.49
#2021-12-08|3489.60
#2021-12-09|3476.44
#2021-12-10|3462.25
#2021-12-13|3427.23
#2021-12-14|3397.71
#2021-12-15|3409.91
#2021-12-16|3443.09
#2021-12-17|3436.09
#2021-12-20|3442.49
#2021-12-21|3426.77
#2021-12-22|3490.17
#2021-12-23|3526.30
#2021-12-24|3536.49
#2021-12-27|3557.08
#2021-12-28|3572.22
#2021-12-29|3587.72
#2021-12-30|3591.46
#2021-12-31|3601.71
#2022-01-03|3589.43
#2022-01-04|3579.10
#2022-01-05|3586.66
#2022-01-06|3517.82
#2022-01-07|3493.17
#2022-01-10|3363.65
#2022-01-11|3398.51
#2022-01-12|3472.99
#2022-01-13|3485.24
#2022-01-14|3422.75
#2022-01-17|3448.92
#2022-01-18|3379.30
#2022-01-19|3388.33
#2022-01-20|3437.16
#2022-01-21|3371.97
#2022-01-24|3216.13
#2022-01-25|3251.07
#2022-01-26|3305.85
#2022-01-27|3272.91
#2022-01-28|3261.06
#2022-01-31|3322.69
#2022-02-01|3375.44
#2022-02-02|3391.48
#2022-02-03|3333.46
#2022-02-04|3292.82
#2022-02-07|3305.85
#2022-02-08|3269.23
#2022-02-09|3313.83
#2022-02-10|3314.85
#2022-02-11|3278.82
#2022-02-14|3206.39
#2022-02-15|3273.54
#2022-02-16|3286.61
#2022-02-17|3256.69
#2022-02-18|3207.00
#2022-02-21|3151.21
#2022-02-22|3148.76
#2022-02-23|3151.50
#2022-02-24|3066.93
#2022-02-25|3151.68
#2022-02-28|3183.21
#2022-03-01|3100.35
#2022-03-02|3111.52
#2022-03-03|3037.18
#2022-03-04|2922.72
#2022-03-07|2869.75
#2022-03-08|2862.90
#2022-03-09|3005.74
#2022-03-10|2988.61
#2022-03-11|3016.24
#2022-03-14|3009.37
#2022-03-15|2943.97
#2022-03-16|3057.29
#2022-03-17|3102.37
#2022-03-18|3113.04
#2022-03-21|3130.17
#2022-03-22|3137.08
#2022-03-23|3120.97
#2022-03-24|3087.15
#2022-03-25|3070.78
#2022-03-28|3069.19
#2022-03-29|3160.93
#2022-03-30|3174.55
#2022-03-31|3132.52
#2022-04-01|3105.32
#2022-04-04|3142.62
#2022-04-05|3118.71
#2022-04-06|3049.10
#2022-04-07|3047.50
#2022-04-08|3059.69
#2022-04-11|3051.20
#2022-04-12|3052.92
#2022-04-13|3033.04
#2022-04-14|3027.51
#2022-04-15|3027.51
#2022-04-18|3025.43
#2022-04-19|2996.40
#2022-04-20|3009.49
#2022-04-21|3015.73
#2022-04-22|2939.18
#2022-04-25|2899.14
#2022-04-26|2846.51
#2022-04-27|2815.25
#2022-04-28|2823.13
#2022-04-29|2858.86
#2022-05-02|2797.94
#2022-05-03|2785.03
#2022-05-04|2756.09
#2022-05-05|2724.71
#2022-05-06|2691.02
#2022-05-09|2561.73
#2022-05-10|2570.98
#2022-05-11|2611.29
#2022-05-12|2572.55
#2022-05-13|2617.36
#2022-05-16|2590.67
#2022-05-17|2646.14
#2022-05-18|2623.93
#2022-05-19|2653.60
#2022-05-20|2664.82
#2022-05-23|2707.55
#2022-05-24|2672.25
#2022-05-25|2674.21
#2022-05-26|2679.64
#2022-05-27|2760.94
#2022-05-30|2801.71
#2022-05-31|2774.57
#2022-06-01|2756.02
#2022-06-02|2785.10
#2022-06-03|2764.31
#2022-06-06|2753.44
#2022-06-07|2739.79
#2022-06-08|2731.55
#2022-06-09|2691.85
#2022-06-10|2615.37
#2022-06-13|2504.62
#2022-06-14|2467.40
#2022-06-15|2501.45
#2022-06-16|2479.15
#2022-06-17|2503.79
#2022-06-20|2515.43
#2022-06-21|2540.87
#2022-06-22|2548.89
#2022-06-23|2540.82
#2022-06-24|2602.73
#2022-06-27|2616.10
#2022-06-28|2605.18
#2022-06-29|2572.99
#2022-06-30|2532.50
#2022-07-01|2524.38
#2022-07-04|2522.09
#2022-07-05|2498.48
#2022-07-06|2534.45
#2022-07-07|2571.79
#2022-07-08|2585.37
#2022-07-11|2562.33
#2022-07-12|2524.16
#2022-07-13|2514.88
#2022-07-14|2463.85
#2022-07-15|2517.95
#2022-07-18|2553.26
#2022-07-19|2585.02
#2022-07-20|2591.46
#2022-07-21|2593.65
#2022-07-22|2617.83
#2022-07-25|2603.47
#2022-07-26|2591.02
#2022-07-27|2594.67
#2022-07-28|2637.91
#2022-07-29|2690.97
#2022-08-01|2698.62
#2022-08-02|2663.19
#2022-08-03|2665.29
#2022-08-04|2705.26
#2022-08-05|2667.22
#2022-08-08|2712.94
#2022-08-09|2685.17
#2022-08-10|2769.89
#2022-08-11|2808.51
#2022-08-12|2784.37
#2022-08-15|2787.63
#2022-08-16|2757.42
#2022-08-17|2708.55
#2022-08-18|2741.33
#2022-08-19|2677.90
#2022-08-22|2631.42
#2022-08-23|2618.35
#2022-08-24|2631.33
#2022-08-25|2642.56
#2022-08-26|2604.27
#2022-08-29|2584.01
#2022-08-30|2553.59
#2022-08-31|2571.70
#2022-09-01|2475.39
#2022-09-02|2529.72
#2022-09-05|2478.56
#2022-09-06|2461.13
#2022-09-07|2461.46
#2022-09-08|2490.01
#2022-09-09|2548.65
#2022-09-12|2602.36
#2022-09-13|2531.05
#2022-09-14|2508.14
#2022-09-15|2492.47
#2022-09-16|2485.85
#2022-09-19|2469.98
#2022-09-20|2457.16
#2022-09-21|2456.16
#2022-09-22|2365.80
#2022-09-23|2312.83
#2022-09-26|2286.47
#2022-09-27|2293.37
#2022-09-28|2309.65
#2022-09-29|2267.72
#2022-09-30|2312.74
#2022-10-03|2306.22
#2022-10-04|2387.69
#2022-10-05|2348.14
#2022-10-06|2334.44
#2022-10-07|2292.00
#2022-10-10|2253.12
#2022-10-11|2244.41
#2022-10-12|2228.58
#2022-10-13|2237.57
#2022-10-14|2252.29
#2022-10-17|2302.42
#2022-10-18|2345.05
#2022-10-19|2303.56
#2022-10-20|2324.19
#2022-10-21|2299.64
#2022-10-24|2337.89
#2022-10-25|2392.33
#2022-10-26|2444.48
#2022-10-27|2429.83
#2022-10-28|2404.39
#2022-10-31|2397.93
#2022-11-01|2392.29
#2022-11-02|2397.00
#2022-11-03|2336.45
#2022-11-04|2397.31
#2022-11-07|2450.64
#2022-11-08|2500.93
#2022-11-09|2522.16
#2022-11-10|2627.71
#2022-11-11|2704.01
#2022-11-14|2695.98
#2022-11-15|2703.24
#2022-11-16|2655.58
#2022-11-17|2625.52
#2022-11-18|2651.12
#2022-11-21|2633.14
#2022-11-22|2651.60
#2022-11-23|2707.01
#2022-11-24|2728.45
#2022-11-25|2718.27
#2022-11-28|2685.12
#2022-11-29|2653.92
#2022-11-30|2656.47
#2022-12-01|2731.33
#2022-12-02|2731.83
#2022-12-05|2726.65
#2022-12-06|2690.74
#2022-12-07|2662.62
#2022-12-08|2673.63
#2022-12-09|2720.57
#2022-12-12|2701.78
#2022-12-13|2763.03
#2022-12-14|2772.47
#2022-12-15|2716.54
#2022-12-16|2688.37
#2022-12-19|2686.57
#2022-12-20|2682.74
#2022-12-21|2731.86
#2022-12-22|2712.89
#2022-12-23|2717.35
#2022-12-26|2717.35
#2022-12-27|2733.35
#2022-12-28|2715.92
#2022-12-29|2762.18
#2022-12-30|2729.91
#2023-01-02|2729.91
#2023-01-03|2759.12
#2023-01-04|2820.03
#2023-01-05|2789.42
#2023-01-06|2827.41
#2023-01-09|2904.01
#2023-01-10|2868.24
#2023-01-11|2853.96
#2023-01-12|2877.10
#2023-01-13|2892.23
#2023-01-16|2932.98
#2023-01-17|2941.36
#2023-01-18|2965.52
#2023-01-19|2919.71
#2023-01-20|2942.89
#2023-01-23|2975.84
#2023-01-24|2980.11
#2023-01-25|2951.85
#2023-01-26|2963.58
#2023-01-27|2978.13
#2023-01-30|2971.42
#2023-01-31|2958.61
#2023-02-01|2989.00
#2023-02-02|3045.18
#2023-02-03|3018.85
#2023-02-06|2962.82
#2023-02-07|2957.27
#2023-02-08|2964.21
#2023-02-09|2986.03
#2023-02-10|2943.49
#2023-02-13|2959.89
#2023-02-14|2971.25
#2023-02-15|2965.83
#2023-02-16|2970.72
#2023-02-17|2957.05
#2023-02-20|2964.40
#2023-02-21|2953.56
#2023-02-22|2916.37
#2023-02-23|2917.69
#2023-02-24|2900.15
#2023-02-27|2944.09
#2023-02-28|2932.93
#2023-03-01|2929.62
#2023-03-02|2907.89
#2023-03-03|2935.14
#2023-03-06|2941.79
#2023-03-07|2885.77
#2023-03-08|2877.86
#2023-03-09|2886.05
#2023-03-10|2902.72
#2023-03-13|2867.65
#2023-03-14|2887.58
#2023-03-15|2783.99
#2023-03-16|2799.89
#2023-03-17|2794.10
#2023-03-20|2804.86
#2023-03-21|2849.11
#2023-03-22|2841.18
#2023-03-23|2892.66
#2023-03-24|2837.90
#2023-03-27|2855.67
#2023-03-28|2840.82
#2023-03-29|2867.51
#2023-03-30|2935.61
#2023-03-31|2968.42
#2023-04-03|2961.77
#2023-04-04|2976.43
#2023-04-05|2946.86
#2023-04-06|2956.10
#2023-04-07|2956.10
#2023-04-10|2933.71
#2023-04-11|2989.14
#2023-04-12|3011.76
#2023-04-13|3052.83
#2023-04-14|3060.61
#2023-04-17|3044.86
#2023-04-18|3050.27
#2023-04-19|3042.51
#2023-04-20|3056.29
#2023-04-21|3075.81
#2023-04-24|3104.38
#2023-04-25|3067.95
#2023-04-26|3061.06
#2023-04-27|3040.97
#2023-04-28|3090.27
#2023-05-01|3071.63
#2023-05-02|3074.63
#2023-05-03|3101.32
#2023-05-04|3097.88
#2023-05-05|3129.13
#2023-05-08|3153.38
#2023-05-09|3131.76
#2023-05-10|3124.72
#2023-05-11|3092.68
#2023-05-12|3091.89
#2023-05-15|3110.47
#2023-05-16|3090.46
#2023-05-17|3065.64
#2023-05-18|3043.64
#2023-05-19|3097.25
#2023-05-22|3103.67
#2023-05-23|3075.52
#2023-05-24|2997.13
#2023-05-25|2990.05
#2023-05-26|3018.74
#2023-05-29|3028.76
#2023-05-30|3014.38
#2023-05-31|2965.46
#2023-06-01|2996.10
#2023-06-02|3042.17
#2023-06-05|3027.39
#2023-06-06|3025.58
#2023-06-07|3019.01
#2023-06-08|3035.25
#2023-06-09|3034.43
#2023-06-12|3060.40
#2023-06-13|3083.52
#2023-06-14|3101.71
#2023-06-15|3117.90
#2023-06-16|3116.46
#2023-06-19|3052.00
#2023-06-20|3005.14
#2023-06-21|3007.15
#2023-06-22|2997.28
#2023-06-23|2983.74
#2023-06-26|2978.61
#2023-06-27|2966.55
#2023-06-28|2990.78
#2023-06-29|2997.18
#2023-06-30|3044.44
#2023-07-03|3027.46
#2023-07-04|3039.93
#2023-07-05|3004.62
#2023-07-06|2970.14
#2023-07-07|3023.46
#2023-07-10|3031.99
#2023-07-11|3076.28
#2023-07-12|3160.01
#2023-07-13|3204.74
#2023-07-14|3222.56
#2023-07-17|3194.22
#2023-07-18|3215.60
#2023-07-19|3206.74
#2023-07-20|3165.23
#2023-07-21|3149.91
#2023-07-24|3142.27
#2023-07-25|3167.12
#2023-07-26|3167.54
#2023-07-27|3190.31
#2023-07-28|3190.22
#2023-07-31|3192.66
#2023-08-01|3162.74
#2023-08-02|3119.77
#2023-08-03|3101.77
#2023-08-04|3135.87
#2023-08-07|3116.03
#2023-08-08|3089.15
#2023-08-09|3092.65
#2023-08-10|3119.26
#2023-08-11|3087.11
#2023-08-14|3080.57
#2023-08-15|3075.74
#2023-08-16|3049.76
#2023-08-17|3027.77
#2023-08-18|2993.13
#2023-08-21|2991.44
#2023-08-22|3019.28
#2023-08-23|3022.94
#2023-08-24|3003.17
#2023-08-25|2979.44
#2023-08-28|2997.61
#2023-08-29|3029.72
#2023-08-30|3036.71
#2023-08-31|3047.58
#2023-09-01|3019.42
#2023-09-04|3023.93
#2023-09-05|3003.54
#2023-09-06|2978.70
#2023-09-07|2960.27
#2023-09-08|2947.90
#2023-09-11|2956.58
#2023-09-12|2941.05
#2023-09-13|2926.18
#2023-09-14|2938.41
#2023-09-15|2931.26
#2023-09-18|2906.89
#2023-09-19|2894.70
#2023-09-20|2942.44
#2023-09-21|2887.93
#2023-09-22|2868.41
#2023-09-25|2832.09
#2023-09-26|2796.18
#2023-09-27|2769.42
#2023-09-28|2811.14
#2023-09-29|2842.63
#2023-10-02|2800.59
#2023-10-03|2749.43
#2023-10-04|2731.61
#2023-10-05|2748.62
#2023-10-06|2767.84
#2023-10-09|2759.66
#2023-10-10|2809.66
#2023-10-11|2835.01
#2023-10-12|2815.43
#2023-10-13|2765.60
#2023-10-16|2779.86
#2023-10-17|2769.61
#2023-10-18|2729.10
#2023-10-19|2718.04
#2023-10-20|2705.83
#2023-10-23|2695.09
#2023-10-24|2713.58
#2023-10-25|2683.25
#2023-10-26|2657.62
#2023-10-27|2641.31
#2023-10-30|2661.79
#2023-10-31|2674.52
#2023-11-01|2674.05
#2023-11-02|2725.38
#2023-11-03|2779.16
#2023-11-06|2767.54
#2023-11-07|2750.75
#2023-11-08|2762.75
#2023-11-09|2785.76
#2023-11-10|2758.22
#2023-11-13|2763.45
#2023-11-14|2878.89
#2023-11-15|2913.97
#2023-11-16|2893.68
#2023-11-17|2917.54
#2023-11-20|2929.02
#2023-11-21|2912.92
#2023-11-22|2917.30
#2023-11-23|2911.68
#2023-11-24|2931.17
#2023-11-27|2915.38
#2023-11-28|2917.69
#2023-11-29|2975.29
#2023-11-30|2998.76
#2023-12-01|2975.61
#2023-12-04|2933.46
#2023-12-05|2956.96
#2023-12-06|2952.04
#2023-12-07|2936.04
#2023-12-08|2954.79
#2023-12-11|2967.41
#2023-12-12|2962.66
#2023-12-13|2959.97
#2023-12-14|3073.74
#2023-12-15|3085.82
#2023-12-18|3061.28
#2023-12-19|3101.73
#2023-12-20|3106.91
#2023-12-21|3114.43
#2023-12-22|3129.47
#2023-12-25|3129.47
#2023-12-26|3130.20
#2023-12-27|3175.08
#2023-12-28|3202.21
#2023-12-29|3187.12
#2024-01-01|3187.12
#2024-01-02|3160.83
#2024-01-03|3072.02
#2024-01-04|3094.79
#2024-01-05|3103.03
#2024-01-08|3131.31
#2024-01-09|3108.85
#2024-01-10|3105.87
#2024-01-11|3083.54
#2024-01-12|3122.58
#2024-01-15|3080.86
#2024-01-16|3050.17
#2024-01-17|2992.76
#2024-01-18|3016.82
#2024-01-19|2995.97
#2024-01-22|3043.34
#2024-01-23|3032.01
#2024-01-24|3067.00
#2024-01-25|3056.94
#2024-01-26|3104.35
#2024-01-29|3092.03
#2024-01-30|3100.32
#2024-01-31|3108.85
#2024-02-01|3093.25
#2024-02-02|3072.74
#2024-02-05|3060.50
#2024-02-06|3068.35
#2024-02-07|3067.77
#2024-02-08|3076.40
#2024-02-09|3069.28
#2024-02-12|3091.17
#2024-02-13|3030.87
#2024-02-14|3064.20
#2024-02-15|3112.78
#2024-02-16|3116.63
#2024-02-19|3109.47
#2024-02-20|3086.09
#2024-02-21|3089.35
#2024-02-22|3122.38
#2024-02-23|3137.36
#2024-02-26|3131.82
#2024-02-27|3149.26
#2024-02-28|3125.09
#2024-02-29|3119.22
#2024-03-01|3121.80
#2024-03-04|3131.29
#2024-03-05|3119.49
#2024-03-06|3135.45
#2024-03-07|3166.71
#2024-03-08|3184.68
#2024-03-11|3161.65
#2024-03-12|3178.85
#2024-03-13|3183.01
#2024-03-14|3158.23
#2024-03-15|3173.79
#2024-03-18|3152.20
#2024-03-19|3147.65
#2024-03-20|3139.60
#2024-03-21|3145.83
#2024-03-22|3144.07
#2024-03-25|3158.95
#2024-03-26|3137.51
#2024-03-27|3145.35
#2024-03-28|3176.21
#2024-03-29|3176.21
#2024-04-01|3161.65
#2024-04-02|3117.94
#2024-04-03|3136.77
#2024-04-04|3138.31
#2024-04-05|3145.46
#2024-04-08|3157.34
#2024-04-09|3142.16
#2024-04-10|3109.35
#2024-04-11|3101.11
#2024-04-12|3084.39
#2024-04-15|3086.31
#2024-04-16|3048.50
#2024-04-17|3040.82
#2024-04-18|3044.23
#2024-04-19|3047.48
#2024-04-22|3036.69
#2024-04-23|3071.11
#2024-04-24|3057.75
#2024-04-25|3025.26
#2024-04-26|3062.52
#2024-04-29|3100.13
#2024-04-30|3057.87
#2024-05-01|3050.55
#2024-05-02|3069.79
#2024-05-03|3132.65
#2024-05-06|3141.61
#2024-05-07|3159.23
#2024-05-08|3159.61
#2024-05-09|3164.14
#2024-05-10|3196.13
#2024-05-13|3192.67
#2024-05-14|3208.14
#2024-05-15|3239.57
#2024-05-16|3240.63
#2024-05-17|3223.60
#2024-05-20|3216.86
#2024-05-21|3225.41
#2024-05-22|3219.12
#2024-05-23|3242.26
#2024-05-24|3232.72
#2024-05-27|3247.10
#2024-05-28|3240.56
#2024-05-29|3194.03
#2024-05-30|3230.35
#2024-05-31|3238.82
#2024-06-03|3239.81
#2024-06-04|3240.81
#2024-06-05|3251.86
#2024-06-06|3285.40
#2024-06-07|3255.43
#2024-06-10|3242.81
#2024-06-11|3222.44
#2024-06-12|3291.90
#2024-06-13|3231.54
#2024-06-14|3214.76
#2024-06-17|3203.25
#2024-06-18|3249.11
#2024-06-19|3247.35
#2024-06-20|3250.37
#2024-06-21|3210.32
#2024-06-24|3231.85
#2024-06-25|3190.21
#2024-06-26|3171.20
#2024-06-27|3189.86
#2024-06-28|3174.79
#2024-07-01|3170.01
#2024-07-02|3176.82
#2024-07-03|3223.16
#2024-07-04|3253.90
#2024-07-05|3269.82
#2024-07-08|3270.38
#2024-07-09|3246.79
#2024-07-10|3252.49
#2024-07-11|3304.36
#2024-07-12|3314.42
#2024-07-15|3283.03
#2024-07-16|3298.37
#2024-07-17|3323.69
#2024-07-18|3335.96
#2024-07-19|3286.22
#2024-07-22|3323.22
#2024-07-23|3310.75
#2024-07-24|3321.29
#2024-07-25|3308.31
#2024-07-26|3312.42
#2024-07-29|3285.67
#2024-07-30|3303.38
#2024-07-31|3337.42
#2024-08-01|3360.90
#2024-08-02|3304.77
#2024-08-05|3272.37
#2024-08-06|3264.25
#2024-08-07|3283.38
#2024-08-08|3271.73
#2024-08-09|3284.28
#2024-08-12|3276.29
#2024-08-13|3274.96
#2024-08-14|3310.53
#2024-08-15|3303.34
#2024-08-16|3318.98
#2024-08-19|3351.72
#2024-08-20|3362.88
#2024-08-21|3383.86
#2024-08-22|3406.51
#2024-08-23|3431.21
#2024-08-26|3418.22
#2024-08-27|3415.80
#2024-08-28|3433.26
#2024-08-29|3433.67
#2024-08-30|3453.96
#2024-09-02|3438.69
#2024-09-03|3413.73
#2024-09-04|3386.17
#2024-09-05|3356.12
#2024-09-06|3341.27
#2024-09-09|3354.99
#2024-09-10|3346.12
#2024-09-11|3339.11
#2024-09-12|3339.62
#2024-09-13|3383.18
#2024-09-16|3378.06
#2024-09-17|3390.59
#2024-09-18|3376.92
#2024-09-19|3425.39
#2024-09-20|3362.46
#2024-09-23|3372.74
#2024-09-24|3381.68
#2024-09-25|3386.13
#2024-09-26|3449.72
#2024-09-27|3483.83
#2024-09-30|3463.78
#2024-10-01|3426.18
#2024-10-02|3402.78
#2024-10-03|3373.15
#2024-10-04|3357.62
#2024-10-07|3363.76
#2024-10-08|3340.61
#2024-10-09|3354.29
#2024-10-10|3342.17
#2024-10-11|3360.92
#2024-10-14|3349.83
#2024-10-15|3353.44
#2024-10-16|3307.80
#2024-10-17|3308.93
#2024-10-18|3330.19
#2024-10-21|3301.02
#2024-10-22|3299.20
#2024-10-23|3274.56
#2024-10-24|3272.87
#2024-10-25|3276.43
#2024-10-28|3294.00
#2024-10-29|3253.63
#2024-10-30|3253.19
#2024-10-31|3203.72
#2024-11-01|3203.34
#2024-11-04|3218.92
#2024-11-05|3201.33
#2024-11-06|3172.50
#2024-11-07|3215.82
#2024-11-08|3201.30
#2024-11-11|3183.57
#2024-11-12|3124.08
#2024-11-13|3116.37
#2024-11-14|3107.18
#2024-11-15|3088.57
#2024-11-18|3082.68
#2024-11-19|3081.44
#2024-11-20|3069.80
#2024-11-21|3063.12
#2024-11-22|3057.30
#2024-11-25|3094.95
#2024-11-26|3059.68
#2024-11-27|3106.45
#2024-11-28|3105.72
#2024-11-29|3132.16
#2024-12-02|3107.69
#2024-12-03|3118.97
#2024-12-04|3145.78
#2024-12-05|3156.01
#2024-12-06|3167.71
#2024-12-09|3163.77
#2024-12-10|3129.47
#2024-12-11|3142.87
#2024-12-12|3108.26
#2024-12-13|3074.34
#2024-12-16|3058.38
#2024-12-17|3046.11
#2024-12-18|3047.24
#2024-12-19|2990.80
#2024-12-20|3002.72
#2024-12-23|2997.55
#2024-12-24|2995.06
#2024-12-25|2995.06
#2024-12-26|2996.39
#2024-12-27|3028.36
#2024-12-30|3004.04
#2024-12-31|3005.36
#2025-01-01|3005.36
#2025-01-02|2990.18
#2025-01-03|3018.68
#2025-01-06|3068.02
#2025-01-07|3069.87
#2025-01-08|3055.42
#2025-01-09|3044.31
#2025-01-10|3006.81
#2025-01-13|2965.93
#2025-01-14|2984.84
#2025-01-15|3037.80
#2025-01-16|3050.13
#2025-01-17|3078.47
#2025-01-20|3105.73
#2025-01-21|3146.54
#2025-01-22|3167.34
#2025-01-23|3157.28
#2025-01-24|3184.50
#2025-01-27|3187.08
#2025-01-28|3190.69
#2025-01-29|3190.90
#2025-01-30|3212.75
#2025-01-31|3205.39
#2025-02-03|3153.85
#2025-02-04|3170.06
#2025-02-05|3200.58
#2025-02-06|3211.70
#2025-02-07|3189.48
#2025-02-10|3204.95
#2025-02-11|3193.37
#2025-02-12|3197.13
#2025-02-13|3251.30
#2025-02-14|3274.56
#2025-02-17|3263.61
#2025-02-18|3267.18
#2025-02-19|3225.18
#2025-02-20|3252.04
#2025-02-21|3264.52
#2025-02-24|3258.83
#2025-02-25|3227.56
#2025-02-26|3270.84
#2025-02-27|3228.66
#2025-02-28|3187.44
#2025-03-03|3234.23
#2025-03-04|3180.13
#2025-03-05|3256.79
#2025-03-06|3271.48
#2025-03-07|3286.15
#2025-03-10|3247.02
#2025-03-11|3203.39
#2025-03-12|3226.04
#2025-03-13|3195.97
#2025-03-14|3236.44
#2025-03-17|3282.25
#2025-03-18|3311.15
#2025-03-19|3303.83
#2025-03-20|3269.68
#2025-03-21|3255.30
#2025-03-24|3251.09
#2025-03-25|3280.52
#2025-03-26|3258.56
#2025-03-27|3251.50
#2025-03-28|3232.16
#2025-03-31|3158.91
#2025-04-01|3181.33
#2025-04-02|3172.39
#2025-04-03|3062.26
#2025-04-04|3012.60
#2025-04-07|2887.60
#2025-04-08|2991.54
#2025-04-09|2975.61
#2025-04-10|3076.55
#2025-04-11|3155.94
#2025-04-14|3210.14
#2025-04-15|3268.42
#2025-04-16|3249.03
#2025-04-17|3232.50
#2025-04-18|3232.50
#2025-04-21|3281.32
#2025-04-22|3253.67
#2025-04-23|3242.03
#2025-04-24|3262.45
#2025-04-25|3293.76
#2025-04-28|3338.57
#2025-04-29|3361.16
#2025-04-30|3399.50
#2025-05-01|3356.21
#2025-05-02|3456.18
#2025-05-05|3460.34
#2025-05-06|3466.81
#2025-05-07|3463.03
#2025-05-08|3477.96
#2025-05-09|3489.45
#2025-05-12|3465.69
#2025-05-13|3491.79
#2025-05-14|3507.53
#2025-05-15|3523.26
#2025-05-16|3512.35
#2025-05-19|3560.84
#2025-05-20|3580.58
#2025-05-21|3589.82
#2025-05-22|3550.51
#2025-05-23|3560.65
#2025-05-26|3621.35
#2025-05-27|3606.11
#2025-05-28|3590.35
#2025-05-29|3597.10
#2025-05-30|3620.30
#2025-06-02|3628.53
#2025-06-03|3592.78
#2025-06-04|3639.38
#2025-06-05|3647.15
#2025-06-06|3643.88
#2025-06-09|3650.98
#2025-06-10|3673.79
#2025-06-11|3693.10
#2025-06-12|3704.36
#2025-06-13|3652.16
#2025-06-16|3655.67
#2025-06-17|3627.41
#2025-06-18|3622.86
#2025-06-19|3584.81
#2025-06-20|3603.35
#2025-06-23|3609.30
#2025-06-24|3670.38
#2025-06-25|3654.35
#2025-06-26|3700.65
#2025-06-27|3731.65
#2025-06-30|3746.98
#2025-07-01|3756.17
#2025-07-02|3770.37
#2025-07-03|3763.66
#2025-07-04|3765.56
#2025-07-07|3765.87
#2025-07-08|3780.89
#2025-07-09|3815.44
#2025-07-10|3838.22
#2025-07-11|3830.40
#2025-07-14|3825.36
#2025-07-15|3833.14
#2025-07-16|3825.67
#2025-07-17|3869.34
#2025-07-18|3909.97
#2025-07-21|3922.71
#2025-07-22|3912.60
#2025-07-23|3946.66
#2025-07-24|3971.13
#2025-07-25|3963.60
#2025-07-28|3932.12
#2025-07-29|3884.51
#2025-07-30|3875.23
#2025-07-31|3844.32
#2025-08-01|3870.54
#2025-08-04|3817.27
#2025-08-05|3828.36
#2025-08-06|3819.62
#2025-08-07|3863.69
#2025-08-08|3874.16
#2025-08-11|3839.42
#2025-08-12|3863.37
#2025-08-13|3869.21
#2025-08-14|3843.74
#2025-08-15|3836.35
#2025-08-18|3837.46
#2025-08-19|3870.32
#2025-08-20|3875.54
#2025-08-21|3847.78
#2025-08-22|3906.91
#2025-08-25|3886.63
#2025-08-26|3859.91
#2025-08-27|3826.97
#2025-08-28|3856.49
#2025-08-29|3860.22
#2025-09-01|3852.81
#2025-09-02|3763.08
#2025-09-03|3787.95
#2025-09-04|3803.72
#2025-09-05|3826.75
#2025-09-08|3871.08
#2025-09-09|3853.64
#2025-09-10|3831.44
#2025-09-11|3859.08
#2025-09-12|3862.85
#2025-09-15|3882.88
#2025-09-16|3880.07
#2025-09-17|3869.15
#2025-09-18|3859.92
#2025-09-19|3825.71
#2025-09-22|3815.58
#2025-09-23|3836.35
#2025-09-24|3806.97
#2025-09-25|3732.34
#2025-09-26|3718.33
#2025-09-29|3733.52
#2025-09-30|3750.53
#2025-10-01|3753.37
#2025-10-02|3785.04
#2025-10-03|3812.21
#2025-10-06|3833.16
#2025-10-07|3812.68
#2025-10-08|3798.42
#2025-10-09|3790.20
#2025-10-10|3732.55
#2025-10-13|3738.71
#2025-10-14|3729.85
#2025-10-15|3753.75
#2025-10-16|3769.20
#2025-10-17|3758.31
#2025-10-20|3778.59
#2025-10-21|3762.02
#2025-10-22|3762.22
#2025-10-23|3794.17
#2025-10-24|3797.87
#2025-10-27|3783.92
#2025-10-28|3752.42
#2025-10-29|3752.82
#2025-10-30|3722.72
#2025-10-31|3720.78
#2025-11-03|3663.77
#2025-11-04|3624.29
#2025-11-05|3617.90
#2025-11-06|3589.59
#2025-11-07|3608.46
#2025-11-10|3630.39
#2025-11-11|3703.85
#2025-11-12|3726.30
#2025-11-13|3733.74
#2025-11-14|3693.04
#2025-11-17|3663.08
#2025-11-18|3600.07
#2025-11-19|3592.81
#2025-11-20|3606.46
#2025-11-21|3591.97
#2025-11-24|3631.45
#2025-11-25|3659.35
#2025-11-26|3669.05
#2025-11-27|3698.85
#2025-11-28|3728.51
#2025-12-01|3739.79
#2025-12-02|3719.36
#2025-12-03|3740.74
#2025-12-04|3773.84
#2025-12-05|3761.63
#2025-12-08|3734.19
#2025-12-09|3722.55
#2025-12-10|3733.72
#2025-12-11|3796.89
#2025-12-12|3809.63
#2025-12-15|3812.04
#2025-12-16|3819.80
#2025-12-17|3809.73
#2025-12-18|3876.32
#2025-12-19|3854.86
#2025-12-22|3895.86
#2025-12-23|3917.62
#2025-12-24|3922.59
#2025-12-25|3922.59
#2025-12-26|3922.59
#2025-12-29|3944.62
#2025-12-30|3945.39
#2025-12-31|3938.91
#2026-01-01|3938.91
#2026-01-02|3948.38
#2026-01-05|3983.83
#2026-01-06|3975.87
#2026-01-07|3994.64
#2026-01-08|3974.93
#2026-01-09|3982.91
#2026-01-12|4006.04
#2026-01-13|3954.85
#2026-01-14|4001.16
#2026-01-15|4019.33
#2026-01-16|3995.40
#2026-01-19|3967.15
#2026-01-20|3989.39
#2026-01-21|3999.32
#2026-01-22|4089.55
#2026-01-23|4091.51
#2026-01-26|4141.76
#2026-01-27|4214.39
#2026-01-28|4180.30
#2026-01-29|4166.01
#2026-01-30|4157.27
#2026-02-02|4115.07
#2026-02-03|4129.89
#2026-02-04|4191.02
#2026-02-05|4193.17
#2026-02-06|4231.33
#2026-02-09|4320.43
#2026-02-10|4348.64
#2026-02-11|4271.42
#2026-02-12|4273.71
#2026-02-13|4269.55
#2026-02-16|4247.62
#2026-02-17|4224.52
#2026-02-18|4277.48
#2026-02-19|4238.92
#2026-02-20|4252.35
#2026-02-23|4193.22
#2026-02-24|4221.90
#2026-02-25|4233.43
#2026-02-26|4228.73
#2026-02-27|4263.92
#2026-03-02|4168.38
#2026-03-03|4056.91
#2026-03-04|4111.83
#2026-03-05|4076.16
#2026-03-06|4038.75
#2026-03-09|4001.13
#2026-03-10|4073.10
#2026-03-11|4011.26
#2026-03-12|4012.55
#2026-03-13|3949.34
#2026-03-16|3933.63
#2026-03-17|3955.83
#2026-03-18|3930.89
#2026-03-19|3831.00
#2026-03-20|3828.40
#2026-03-23|3853.50
#2026-03-24|3848.86
#2026-03-25|3886.36
#2026-03-26|3882.66
#2026-03-27|3813.27
#2026-03-30|3811.84
#2026-03-31|3838.84
#2026-04-01|3956.91
#2026-04-02|3914.95