Table Data - NASDAQ Switzerland Financials Index
| Title | NASDAQ Switzerland Financials Index |
|---|---|
| Series ID | NASDAQNQCH30 |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:43 PM CST |
| Notes | For more information about this series, see: NQCH30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1165.47 |
| 2001-04-02 | 1146.71 |
| 2001-04-03 | 1116.09 |
| 2001-04-04 | 1121.74 |
| 2001-04-05 | 1140.71 |
| 2001-04-06 | 1140.83 |
| 2001-04-09 | 1163.92 |
| 2001-04-10 | 1177.42 |
| 2001-04-11 | 1193.69 |
| 2001-04-12 | 1205.36 |
| 2001-04-13 | . |
| 2001-04-16 | 1193.10 |
| 2001-04-17 | 1192.90 |
| 2001-04-18 | 1193.73 |
| 2001-04-19 | 1213.97 |
| 2001-04-20 | 1222.02 |
| 2001-04-23 | 1200.94 |
| 2001-04-24 | 1216.22 |
| 2001-04-25 | 1203.05 |
| 2001-04-26 | 1201.13 |
| 2001-04-27 | 1200.52 |
| 2001-04-30 | 1207.70 |
| 2001-05-01 | 1211.34 |
| 2001-05-02 | 1213.32 |
| 2001-05-03 | 1198.62 |
| 2001-05-04 | 1202.24 |
| 2001-05-07 | 1211.11 |
| 2001-05-08 | 1189.66 |
| 2001-05-09 | 1179.26 |
| 2001-05-10 | 1208.83 |
| 2001-05-11 | 1195.14 |
| 2001-05-14 | 1180.36 |
| 2001-05-15 | 1207.55 |
| 2001-05-16 | 1216.21 |
| 2001-05-17 | 1228.65 |
| 2001-05-18 | 1225.49 |
| 2001-05-21 | 1229.35 |
| 2001-05-22 | 1224.14 |
| 2001-05-23 | 1219.22 |
| 2001-05-24 | 1216.21 |
| 2001-05-25 | 1214.81 |
| 2001-05-28 | . |
| 2001-05-29 | 1196.77 |
| 2001-05-30 | 1189.25 |
| 2001-05-31 | 1176.86 |
| 2001-06-01 | 1180.33 |
| 2001-06-04 | 1183.03 |
| 2001-06-05 | 1202.07 |
| 2001-06-06 | 1182.13 |
| 2001-06-07 | 1184.63 |
| 2001-06-08 | 1178.00 |
| 2001-06-11 | 1169.28 |
| 2001-06-12 | 1153.39 |
| 2001-06-13 | 1165.82 |
| 2001-06-14 | 1151.14 |
| 2001-06-15 | 1151.08 |
| 2001-06-18 | 1144.21 |
| 2001-06-19 | 1158.12 |
| 2001-06-20 | 1132.24 |
| 2001-06-21 | 1140.50 |
| 2001-06-22 | 1154.10 |
| 2001-06-25 | 1160.29 |
| 2001-06-26 | 1137.62 |
| 2001-06-27 | 1129.74 |
| 2001-06-28 | 1134.95 |
| 2001-06-29 | 1134.15 |
| 2001-07-02 | 1148.52 |
| 2001-07-03 | 1141.88 |
| 2001-07-04 | . |
| 2001-07-05 | 1108.52 |
| 2001-07-06 | 1086.09 |
| 2001-07-09 | 1092.20 |
| 2001-07-10 | 1094.20 |
| 2001-07-11 | 1075.04 |
| 2001-07-12 | 1096.12 |
| 2001-07-13 | 1099.35 |
| 2001-07-16 | 1105.46 |
| 2001-07-17 | 1086.62 |
| 2001-07-18 | 1101.39 |
| 2001-07-19 | 1119.57 |
| 2001-07-20 | 1117.79 |
| 2001-07-23 | 1117.17 |
| 2001-07-24 | 1102.32 |
| 2001-07-25 | 1094.31 |
| 2001-07-26 | 1095.31 |
| 2001-07-27 | 1104.43 |
| 2001-07-30 | 1117.48 |
| 2001-07-31 | 1121.08 |
| 2001-08-01 | 1132.13 |
| 2001-08-02 | 1139.29 |
| 2001-08-03 | 1130.40 |
| 2001-08-06 | 1124.03 |
| 2001-08-07 | 1125.58 |
| 2001-08-08 | 1126.01 |
| 2001-08-09 | 1118.39 |
| 2001-08-10 | 1108.86 |
| 2001-08-13 | 1107.11 |
| 2001-08-14 | 1146.94 |
| 2001-08-15 | 1160.51 |
| 2001-08-16 | 1148.09 |
| 2001-08-17 | 1140.29 |
| 2001-08-20 | 1134.86 |
| 2001-08-21 | 1143.08 |
| 2001-08-22 | 1137.86 |
| 2001-08-23 | 1115.59 |
| 2001-08-24 | 1142.32 |
| 2001-08-27 | 1147.41 |
| 2001-08-28 | 1124.62 |
| 2001-08-29 | 1116.18 |
| 2001-08-30 | 1104.13 |
| 2001-08-31 | 1110.37 |
| 2001-09-03 | . |
| 2001-09-04 | 1080.76 |
| 2001-09-05 | 1070.34 |
| 2001-09-06 | 1036.41 |
| 2001-09-07 | 1017.57 |
| 2001-09-10 | 990.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 942.74 |
| 2001-09-18 | 933.66 |
| 2001-09-19 | 919.34 |
| 2001-09-20 | 864.15 |
| 2001-09-21 | 821.89 |
| 2001-09-24 | 877.03 |
| 2001-09-25 | 910.47 |
| 2001-09-26 | 925.59 |
| 2001-09-27 | 938.45 |
| 2001-09-28 | 975.85 |
| 2001-10-01 | 957.40 |
| 2001-10-02 | 939.80 |
| 2001-10-03 | 944.33 |
| 2001-10-04 | 964.82 |
| 2001-10-05 | 958.88 |
| 2001-10-08 | 954.62 |
| 2001-10-09 | 947.85 |
| 2001-10-10 | 951.38 |
| 2001-10-11 | 971.64 |
| 2001-10-12 | 969.60 |
| 2001-10-15 | 958.42 |
| 2001-10-16 | 974.00 |
| 2001-10-17 | 989.22 |
| 2001-10-18 | 989.60 |
| 2001-10-19 | 969.69 |
| 2001-10-22 | 981.72 |
| 2001-10-23 | 1010.87 |
| 2001-10-24 | 1020.67 |
| 2001-10-25 | 1012.39 |
| 2001-10-26 | 1028.49 |
| 2001-10-29 | 1032.29 |
| 2001-10-30 | 1007.21 |
| 2001-10-31 | 1009.01 |
| 2001-11-01 | 1014.97 |
| 2001-11-02 | 1024.31 |
| 2001-11-05 | 1040.81 |
| 2001-11-06 | 1045.05 |
| 2001-11-07 | 1057.84 |
| 2001-11-08 | 1090.48 |
| 2001-11-09 | 1079.52 |
| 2001-11-12 | 1056.11 |
| 2001-11-13 | 1066.44 |
| 2001-11-14 | 1074.35 |
| 2001-11-15 | 1097.26 |
| 2001-11-16 | 1109.17 |
| 2001-11-19 | 1116.06 |
| 2001-11-20 | 1097.73 |
| 2001-11-21 | 1086.80 |
| 2001-11-22 | . |
| 2001-11-23 | 1080.80 |
| 2001-11-26 | 1088.98 |
| 2001-11-27 | 1090.85 |
| 2001-11-28 | 1078.13 |
| 2001-11-29 | 1068.28 |
| 2001-11-30 | 1063.84 |
| 2001-12-03 | 1060.87 |
| 2001-12-04 | 1081.89 |
| 2001-12-05 | 1106.85 |
| 2001-12-06 | 1125.06 |
| 2001-12-07 | 1121.22 |
| 2001-12-10 | 1108.39 |
| 2001-12-11 | 1101.69 |
| 2001-12-12 | 1105.87 |
| 2001-12-13 | 1099.48 |
| 2001-12-14 | 1094.39 |
| 2001-12-17 | 1120.89 |
| 2001-12-18 | 1103.21 |
| 2001-12-19 | 1088.46 |
| 2001-12-20 | 1099.61 |
| 2001-12-21 | 1090.69 |
| 2001-12-24 | 1067.24 |
| 2001-12-25 | . |
| 2001-12-26 | 1067.05 |
| 2001-12-27 | 1084.38 |
| 2001-12-28 | 1075.14 |
| 2001-12-31 | 1087.12 |
| 2002-01-01 | . |
| 2002-01-02 | 1097.96 |
| 2002-01-03 | 1106.00 |
| 2002-01-04 | 1105.68 |
| 2002-01-07 | 1109.51 |
| 2002-01-08 | 1087.61 |
| 2002-01-09 | 1089.96 |
| 2002-01-10 | 1090.46 |
| 2002-01-11 | 1096.18 |
| 2002-01-14 | 1067.43 |
| 2002-01-15 | 1056.18 |
| 2002-01-16 | 1047.71 |
| 2002-01-17 | 1062.10 |
| 2002-01-18 | 1051.77 |
| 2002-01-21 | . |
| 2002-01-22 | 1040.39 |
| 2002-01-23 | 1038.67 |
| 2002-01-24 | 1046.82 |
| 2002-01-25 | 1029.29 |
| 2002-01-28 | 1029.51 |
| 2002-01-29 | 1005.27 |
| 2002-01-30 | 977.01 |
| 2002-01-31 | 971.87 |
| 2002-02-01 | 962.27 |
| 2002-02-04 | 943.16 |
| 2002-02-05 | 932.49 |
| 2002-02-06 | 917.13 |
| 2002-02-07 | 948.04 |
| 2002-02-08 | 959.50 |
| 2002-02-11 | 960.29 |
| 2002-02-12 | 942.08 |
| 2002-02-13 | 952.76 |
| 2002-02-14 | 980.54 |
| 2002-02-15 | 982.20 |
| 2002-02-18 | . |
| 2002-02-19 | 945.68 |
| 2002-02-20 | 926.93 |
| 2002-02-21 | 929.98 |
| 2002-02-22 | 922.93 |
| 2002-02-25 | 930.41 |
| 2002-02-26 | 921.95 |
| 2002-02-27 | 934.99 |
| 2002-02-28 | 938.87 |
| 2002-03-01 | 940.50 |
| 2002-03-04 | 977.55 |
| 2002-03-05 | 980.82 |
| 2002-03-06 | 991.19 |
| 2002-03-07 | 1016.08 |
| 2002-03-08 | 1027.47 |
| 2002-03-11 | 1014.21 |
| 2002-03-12 | 993.38 |
| 2002-03-13 | 995.72 |
| 2002-03-14 | 1013.11 |
| 2002-03-15 | 1024.02 |
| 2002-03-18 | 1035.16 |
| 2002-03-19 | 1034.72 |
| 2002-03-20 | 1030.17 |
| 2002-03-21 | 1023.72 |
| 2002-03-22 | 1021.82 |
| 2002-03-25 | 1015.27 |
| 2002-03-26 | 1020.21 |
| 2002-03-27 | 1012.93 |
| 2002-03-28 | 1014.65 |
| 2002-03-29 | . |
| 2002-04-01 | 1026.37 |
| 2002-04-02 | 1030.55 |
| 2002-04-03 | 1038.40 |
| 2002-04-04 | 1036.49 |
| 2002-04-05 | 1029.14 |
| 2002-04-08 | 1008.49 |
| 2002-04-09 | 1019.05 |
| 2002-04-10 | 1027.70 |
| 2002-04-11 | 1028.09 |
| 2002-04-12 | 1012.13 |
| 2002-04-15 | 1011.10 |
| 2002-04-16 | 1028.46 |
| 2002-04-17 | 1039.66 |
| 2002-04-18 | 1037.58 |
| 2002-04-19 | 1036.41 |
| 2002-04-22 | 1038.85 |
| 2002-04-23 | 1036.41 |
| 2002-04-24 | 1031.48 |
| 2002-04-25 | 1014.63 |
| 2002-04-26 | 997.36 |
| 2002-04-29 | 1009.39 |
| 2002-04-30 | 1010.30 |
| 2002-05-01 | 1020.06 |
| 2002-05-02 | 1009.67 |
| 2002-05-03 | 1025.59 |
| 2002-05-06 | 1023.42 |
| 2002-05-07 | 998.87 |
| 2002-05-08 | 1028.42 |
| 2002-05-09 | 1030.10 |
| 2002-05-10 | 1020.06 |
| 2002-05-13 | 1023.76 |
| 2002-05-14 | 1035.02 |
| 2002-05-15 | 1050.84 |
| 2002-05-16 | 1056.42 |
| 2002-05-17 | 1065.62 |
| 2002-05-20 | 1062.04 |
| 2002-05-21 | 1059.42 |
| 2002-05-22 | 1053.04 |
| 2002-05-23 | 1040.12 |
| 2002-05-24 | 1040.99 |
| 2002-05-27 | . |
| 2002-05-28 | 1045.29 |
| 2002-05-29 | 1048.15 |
| 2002-05-30 | 1047.30 |
| 2002-05-31 | 1049.40 |
| 2002-06-03 | 1047.91 |
| 2002-06-04 | 1028.94 |
| 2002-06-05 | 1022.86 |
| 2002-06-06 | 1023.38 |
| 2002-06-07 | 1002.96 |
| 2002-06-10 | 999.69 |
| 2002-06-11 | 1010.13 |
| 2002-06-12 | 986.74 |
| 2002-06-13 | 968.02 |
| 2002-06-14 | 955.60 |
| 2002-06-17 | 975.68 |
| 2002-06-18 | 954.66 |
| 2002-06-19 | 940.33 |
| 2002-06-20 | 912.57 |
| 2002-06-21 | 927.92 |
| 2002-06-24 | 882.69 |
| 2002-06-25 | 915.31 |
| 2002-06-26 | 902.19 |
| 2002-06-27 | 914.84 |
| 2002-06-28 | 969.36 |
| 2002-07-01 | 970.40 |
| 2002-07-02 | 940.79 |
| 2002-07-03 | 910.34 |
| 2002-07-04 | . |
| 2002-07-05 | 953.40 |
| 2002-07-08 | 957.76 |
| 2002-07-09 | 950.13 |
| 2002-07-10 | 905.39 |
| 2002-07-11 | 850.60 |
| 2002-07-12 | 859.83 |
| 2002-07-15 | 817.50 |
| 2002-07-16 | 817.83 |
| 2002-07-17 | 850.65 |
| 2002-07-18 | 853.77 |
| 2002-07-19 | 810.97 |
| 2002-07-22 | 736.61 |
| 2002-07-23 | 699.72 |
| 2002-07-24 | 684.74 |
| 2002-07-25 | 746.41 |
| 2002-07-26 | 754.74 |
| 2002-07-29 | 799.60 |
| 2002-07-30 | 795.39 |
| 2002-07-31 | 783.56 |
| 2002-08-01 | 759.89 |
| 2002-08-02 | 738.06 |
| 2002-08-05 | 699.07 |
| 2002-08-06 | 730.55 |
| 2002-08-07 | 712.23 |
| 2002-08-08 | 742.95 |
| 2002-08-09 | 767.06 |
| 2002-08-12 | 753.93 |
| 2002-08-13 | 769.12 |
| 2002-08-14 | 761.44 |
| 2002-08-15 | 783.81 |
| 2002-08-16 | 793.34 |
| 2002-08-19 | 821.89 |
| 2002-08-20 | 812.07 |
| 2002-08-21 | 832.04 |
| 2002-08-22 | 834.81 |
| 2002-08-23 | 819.20 |
| 2002-08-26 | 809.73 |
| 2002-08-27 | 835.48 |
| 2002-08-28 | 793.77 |
| 2002-08-29 | 762.51 |
| 2002-08-30 | 764.87 |
| 2002-09-02 | . |
| 2002-09-03 | 727.79 |
| 2002-09-04 | 722.18 |
| 2002-09-05 | 716.89 |
| 2002-09-06 | 743.03 |
| 2002-09-09 | 730.52 |
| 2002-09-10 | 742.40 |
| 2002-09-11 | 760.72 |
| 2002-09-12 | 729.99 |
| 2002-09-13 | 704.60 |
| 2002-09-16 | 701.78 |
| 2002-09-17 | 688.29 |
| 2002-09-18 | 657.47 |
| 2002-09-19 | 647.07 |
| 2002-09-20 | 643.32 |
| 2002-09-23 | 605.19 |
| 2002-09-24 | 614.66 |
| 2002-09-25 | 627.39 |
| 2002-09-26 | 663.52 |
| 2002-09-27 | 670.46 |
| 2002-09-30 | 655.82 |
| 2002-10-01 | 642.47 |
| 2002-10-02 | 659.31 |
| 2002-10-03 | 630.02 |
| 2002-10-04 | 583.82 |
| 2002-10-07 | 560.65 |
| 2002-10-08 | 548.22 |
| 2002-10-09 | 555.53 |
| 2002-10-10 | 581.16 |
| 2002-10-11 | 635.21 |
| 2002-10-14 | 629.10 |
| 2002-10-15 | 687.53 |
| 2002-10-16 | 677.10 |
| 2002-10-17 | 699.76 |
| 2002-10-18 | 700.43 |
| 2002-10-21 | 700.89 |
| 2002-10-22 | 697.08 |
| 2002-10-23 | 668.24 |
| 2002-10-24 | 698.25 |
| 2002-10-25 | 701.07 |
| 2002-10-28 | 712.39 |
| 2002-10-29 | 684.14 |
| 2002-10-30 | 716.11 |
| 2002-10-31 | 739.84 |
| 2002-11-01 | 736.51 |
| 2002-11-04 | 771.39 |
| 2002-11-05 | 784.72 |
| 2002-11-06 | 765.40 |
| 2002-11-07 | 749.50 |
| 2002-11-08 | 742.70 |
| 2002-11-11 | 721.34 |
| 2002-11-12 | 733.35 |
| 2002-11-13 | 725.43 |
| 2002-11-14 | 750.24 |
| 2002-11-15 | 766.33 |
| 2002-11-18 | 774.67 |
| 2002-11-19 | 771.14 |
| 2002-11-20 | 772.10 |
| 2002-11-21 | 803.03 |
| 2002-11-22 | 815.99 |
| 2002-11-25 | 811.88 |
| 2002-11-26 | 789.82 |
| 2002-11-27 | 807.71 |
| 2002-11-28 | . |
| 2002-11-29 | 814.89 |
| 2002-12-02 | 823.68 |
| 2002-12-03 | 801.25 |
| 2002-12-04 | 789.36 |
| 2002-12-05 | 783.52 |
| 2002-12-06 | 783.86 |
| 2002-12-09 | 760.65 |
| 2002-12-10 | 771.97 |
| 2002-12-11 | 778.74 |
| 2002-12-12 | 772.78 |
| 2002-12-13 | 771.65 |
| 2002-12-16 | 789.28 |
| 2002-12-17 | 790.35 |
| 2002-12-18 | 776.00 |
| 2002-12-19 | 766.86 |
| 2002-12-20 | 768.61 |
| 2002-12-23 | 763.19 |
| 2002-12-24 | 768.55 |
| 2002-12-25 | . |
| 2002-12-26 | 769.76 |
| 2002-12-27 | 742.82 |
| 2002-12-30 | 754.04 |
| 2002-12-31 | 759.44 |
| 2003-01-01 | . |
| 2003-01-02 | 749.41 |
| 2003-01-03 | 805.29 |
| 2003-01-06 | 814.99 |
| 2003-01-07 | 805.04 |
| 2003-01-08 | 791.16 |
| 2003-01-09 | 799.47 |
| 2003-01-10 | 806.39 |
| 2003-01-13 | 823.69 |
| 2003-01-14 | 844.88 |
| 2003-01-15 | 826.24 |
| 2003-01-16 | 814.46 |
| 2003-01-17 | 801.58 |
| 2003-01-20 | . |
| 2003-01-21 | 779.44 |
| 2003-01-22 | 748.43 |
| 2003-01-23 | 753.84 |
| 2003-01-24 | 741.28 |
| 2003-01-27 | 715.47 |
| 2003-01-28 | 712.89 |
| 2003-01-29 | 710.76 |
| 2003-01-30 | 717.81 |
| 2003-01-31 | 706.72 |
| 2003-02-03 | 724.88 |
| 2003-02-04 | 705.93 |
| 2003-02-05 | 717.56 |
| 2003-02-06 | 693.64 |
| 2003-02-07 | 680.22 |
| 2003-02-10 | 658.07 |
| 2003-02-11 | 680.35 |
| 2003-02-12 | 672.02 |
| 2003-02-13 | 680.32 |
| 2003-02-14 | 703.61 |
| 2003-02-17 | . |
| 2003-02-18 | 708.06 |
| 2003-02-19 | 691.16 |
| 2003-02-20 | 696.35 |
| 2003-02-21 | 692.75 |
| 2003-02-24 | 675.42 |
| 2003-02-25 | 654.28 |
| 2003-02-26 | 630.25 |
| 2003-02-27 | 646.53 |
| 2003-02-28 | 652.43 |
| 2003-03-03 | 665.74 |
| 2003-03-04 | 639.80 |
| 2003-03-05 | 629.99 |
| 2003-03-06 | 629.45 |
| 2003-03-07 | 613.75 |
| 2003-03-10 | 574.27 |
| 2003-03-11 | 580.37 |
| 2003-03-12 | 551.55 |
| 2003-03-13 | 584.30 |
| 2003-03-14 | 637.74 |
| 2003-03-17 | 660.31 |
| 2003-03-18 | 655.91 |
| 2003-03-19 | 661.18 |
| 2003-03-20 | 649.77 |
| 2003-03-21 | 677.86 |
| 2003-03-24 | 651.46 |
| 2003-03-25 | 653.15 |
| 2003-03-26 | 647.04 |
| 2003-03-27 | 641.72 |
| 2003-03-28 | 654.27 |
| 2003-03-31 | 637.03 |
| 2003-04-01 | 645.11 |
| 2003-04-02 | 666.50 |
| 2003-04-03 | 677.05 |
| 2003-04-04 | 685.12 |
| 2003-04-07 | 707.73 |
| 2003-04-08 | 702.29 |
| 2003-04-09 | 703.15 |
| 2003-04-10 | 698.02 |
| 2003-04-11 | 711.55 |
| 2003-04-14 | 729.59 |
| 2003-04-15 | 750.18 |
| 2003-04-16 | 746.81 |
| 2003-04-17 | 744.88 |
| 2003-04-18 | . |
| 2003-04-21 | 737.62 |
| 2003-04-22 | 754.61 |
| 2003-04-23 | 773.55 |
| 2003-04-24 | 758.66 |
| 2003-04-25 | 752.61 |
| 2003-04-28 | 764.75 |
| 2003-04-29 | 761.71 |
| 2003-04-30 | 771.07 |
| 2003-05-01 | 780.13 |
| 2003-05-02 | 773.78 |
| 2003-05-05 | 782.44 |
| 2003-05-06 | 804.77 |
| 2003-05-07 | 810.72 |
| 2003-05-08 | 795.37 |
| 2003-05-09 | 793.93 |
| 2003-05-12 | 793.51 |
| 2003-05-13 | 813.66 |
| 2003-05-14 | 817.33 |
| 2003-05-15 | 829.99 |
| 2003-05-16 | 847.97 |
| 2003-05-19 | 825.06 |
| 2003-05-20 | 821.35 |
| 2003-05-21 | 808.36 |
| 2003-05-22 | 840.78 |
| 2003-05-23 | 846.98 |
| 2003-05-26 | . |
| 2003-05-27 | 847.98 |
| 2003-05-28 | 861.86 |
| 2003-05-29 | 867.03 |
| 2003-05-30 | 856.97 |
| 2003-06-02 | 884.74 |
| 2003-06-03 | 872.40 |
| 2003-06-04 | 883.59 |
| 2003-06-05 | 889.34 |
| 2003-06-06 | 893.78 |
| 2003-06-09 | 902.78 |
| 2003-06-10 | 900.92 |
| 2003-06-11 | 921.31 |
| 2003-06-12 | 917.61 |
| 2003-06-13 | 899.45 |
| 2003-06-16 | 921.72 |
| 2003-06-17 | 919.13 |
| 2003-06-18 | 904.76 |
| 2003-06-19 | 874.42 |
| 2003-06-20 | 879.34 |
| 2003-06-23 | 861.20 |
| 2003-06-24 | 861.81 |
| 2003-06-25 | 868.31 |
| 2003-06-26 | 853.21 |
| 2003-06-27 | 856.52 |
| 2003-06-30 | 845.97 |
| 2003-07-01 | 835.17 |
| 2003-07-02 | 852.60 |
| 2003-07-03 | 869.13 |
| 2003-07-04 | . |
| 2003-07-07 | 874.83 |
| 2003-07-08 | 867.83 |
| 2003-07-09 | 863.60 |
| 2003-07-10 | 860.69 |
| 2003-07-11 | 869.67 |
| 2003-07-14 | 888.48 |
| 2003-07-15 | 890.48 |
| 2003-07-16 | 898.47 |
| 2003-07-17 | 886.01 |
| 2003-07-18 | 892.54 |
| 2003-07-21 | 894.57 |
| 2003-07-22 | 889.49 |
| 2003-07-23 | 890.98 |
| 2003-07-24 | 901.77 |
| 2003-07-25 | 908.74 |
| 2003-07-28 | 920.70 |
| 2003-07-29 | 926.08 |
| 2003-07-30 | 919.63 |
| 2003-07-31 | 922.25 |
| 2003-08-01 | 921.17 |
| 2003-08-04 | 919.52 |
| 2003-08-05 | 936.91 |
| 2003-08-06 | 923.47 |
| 2003-08-07 | 920.69 |
| 2003-08-08 | 921.63 |
| 2003-08-11 | 919.46 |
| 2003-08-12 | 927.13 |
| 2003-08-13 | 921.31 |
| 2003-08-14 | 923.05 |
| 2003-08-15 | 935.05 |
| 2003-08-18 | 928.02 |
| 2003-08-19 | 927.94 |
| 2003-08-20 | 921.99 |
| 2003-08-21 | 911.20 |
| 2003-08-22 | 898.82 |
| 2003-08-25 | 886.71 |
| 2003-08-26 | 883.28 |
| 2003-08-27 | 889.15 |
| 2003-08-28 | 897.63 |
| 2003-08-29 | 889.48 |
| 2003-09-01 | . |
| 2003-09-02 | 897.77 |
| 2003-09-03 | 925.27 |
| 2003-09-04 | 928.29 |
| 2003-09-05 | 936.57 |
| 2003-09-08 | 945.55 |
| 2003-09-09 | 938.33 |
| 2003-09-10 | 930.30 |
| 2003-09-11 | 926.27 |
| 2003-09-12 | 933.60 |
| 2003-09-15 | 932.57 |
| 2003-09-16 | 930.72 |
| 2003-09-17 | 949.53 |
| 2003-09-18 | 957.72 |
| 2003-09-19 | 960.91 |
| 2003-09-22 | 948.40 |
| 2003-09-23 | 936.19 |
| 2003-09-24 | 936.82 |
| 2003-09-25 | 927.10 |
| 2003-09-26 | 922.40 |
| 2003-09-29 | 924.99 |
| 2003-09-30 | 917.56 |
| 2003-10-01 | 929.25 |
| 2003-10-02 | 932.34 |
| 2003-10-03 | 954.82 |
| 2003-10-06 | 949.69 |
| 2003-10-07 | 950.28 |
| 2003-10-08 | 958.26 |
| 2003-10-09 | 966.47 |
| 2003-10-10 | 970.80 |
| 2003-10-13 | 977.35 |
| 2003-10-14 | 984.57 |
| 2003-10-15 | 981.53 |
| 2003-10-16 | 987.37 |
| 2003-10-17 | 970.74 |
| 2003-10-20 | 981.23 |
| 2003-10-21 | 982.23 |
| 2003-10-22 | 978.20 |
| 2003-10-23 | 967.01 |
| 2003-10-24 | 968.34 |
| 2003-10-27 | 971.32 |
| 2003-10-28 | 969.90 |
| 2003-10-29 | 975.07 |
| 2003-10-30 | 991.62 |
| 2003-10-31 | 984.73 |
| 2003-11-03 | 991.89 |
| 2003-11-04 | 974.72 |
| 2003-11-05 | 956.27 |
| 2003-11-06 | 951.96 |
| 2003-11-07 | 967.00 |
| 2003-11-10 | 954.32 |
| 2003-11-11 | 966.44 |
| 2003-11-12 | 975.32 |
| 2003-11-13 | 981.23 |
| 2003-11-14 | 989.48 |
| 2003-11-17 | 976.26 |
| 2003-11-18 | 977.68 |
| 2003-11-19 | 969.09 |
| 2003-11-20 | 964.43 |
| 2003-11-21 | 968.52 |
| 2003-11-24 | 971.05 |
| 2003-11-25 | 974.81 |
| 2003-11-26 | 992.01 |
| 2003-11-27 | . |
| 2003-11-28 | 995.36 |
| 2003-12-01 | 1008.57 |
| 2003-12-02 | 1023.33 |
| 2003-12-03 | 1038.60 |
| 2003-12-04 | 1029.40 |
| 2003-12-05 | 1026.17 |
| 2003-12-08 | 1037.09 |
| 2003-12-09 | 1034.95 |
| 2003-12-10 | 1026.15 |
| 2003-12-11 | 1026.41 |
| 2003-12-12 | 1039.17 |
| 2003-12-15 | 1046.24 |
| 2003-12-16 | 1039.80 |
| 2003-12-17 | 1034.12 |
| 2003-12-18 | 1040.94 |
| 2003-12-19 | 1041.74 |
| 2003-12-22 | 1039.56 |
| 2003-12-23 | 1043.47 |
| 2003-12-24 | 1050.32 |
| 2003-12-25 | . |
| 2003-12-26 | 1048.30 |
| 2003-12-29 | 1053.39 |
| 2003-12-30 | 1066.75 |
| 2003-12-31 | 1073.69 |
| 2004-01-01 | . |
| 2004-01-02 | 1071.44 |
| 2004-01-05 | 1089.40 |
| 2004-01-06 | 1099.38 |
| 2004-01-07 | 1094.19 |
| 2004-01-08 | 1106.30 |
| 2004-01-09 | 1113.08 |
| 2004-01-12 | 1103.41 |
| 2004-01-13 | 1112.77 |
| 2004-01-14 | 1116.83 |
| 2004-01-15 | 1116.61 |
| 2004-01-16 | 1110.60 |
| 2004-01-19 | . |
| 2004-01-20 | 1114.61 |
| 2004-01-21 | 1122.50 |
| 2004-01-22 | 1134.93 |
| 2004-01-23 | 1149.10 |
| 2004-01-26 | 1135.53 |
| 2004-01-27 | 1147.31 |
| 2004-01-28 | 1146.83 |
| 2004-01-29 | 1115.09 |
| 2004-01-30 | 1118.67 |
| 2004-02-02 | 1128.12 |
| 2004-02-03 | 1132.87 |
| 2004-02-04 | 1127.25 |
| 2004-02-05 | 1125.93 |
| 2004-02-06 | 1149.93 |
| 2004-02-09 | 1166.51 |
| 2004-02-10 | 1180.72 |
| 2004-02-11 | 1176.89 |
| 2004-02-12 | 1180.61 |
| 2004-02-13 | 1171.42 |
| 2004-02-16 | . |
| 2004-02-17 | 1191.76 |
| 2004-02-18 | 1186.32 |
| 2004-02-19 | 1187.53 |
| 2004-02-20 | 1175.93 |
| 2004-02-23 | 1179.23 |
| 2004-02-24 | 1168.80 |
| 2004-02-25 | 1153.98 |
| 2004-02-26 | 1142.08 |
| 2004-02-27 | 1136.71 |
| 2004-03-01 | 1140.48 |
| 2004-03-02 | 1144.37 |
| 2004-03-03 | 1131.86 |
| 2004-03-04 | 1161.12 |
| 2004-03-05 | 1180.20 |
| 2004-03-08 | 1168.81 |
| 2004-03-09 | 1162.91 |
| 2004-03-10 | 1145.37 |
| 2004-03-11 | 1116.50 |
| 2004-03-12 | 1111.09 |
| 2004-03-15 | 1096.27 |
| 2004-03-16 | 1118.52 |
| 2004-03-17 | 1121.93 |
| 2004-03-18 | 1123.17 |
| 2004-03-19 | 1117.84 |
| 2004-03-22 | 1093.97 |
| 2004-03-23 | 1099.51 |
| 2004-03-24 | 1083.30 |
| 2004-03-25 | 1099.57 |
| 2004-03-26 | 1092.85 |
| 2004-03-29 | 1107.17 |
| 2004-03-30 | 1101.36 |
| 2004-03-31 | 1110.39 |
| 2004-04-01 | 1140.31 |
| 2004-04-02 | 1133.98 |
| 2004-04-05 | 1123.58 |
| 2004-04-06 | 1124.13 |
| 2004-04-07 | 1139.92 |
| 2004-04-08 | 1134.64 |
| 2004-04-09 | . |
| 2004-04-12 | 1133.09 |
| 2004-04-13 | 1123.00 |
| 2004-04-14 | 1106.18 |
| 2004-04-15 | 1090.98 |
| 2004-04-16 | 1091.30 |
| 2004-04-19 | 1090.99 |
| 2004-04-20 | 1087.21 |
| 2004-04-21 | 1067.95 |
| 2004-04-22 | 1069.67 |
| 2004-04-23 | 1072.07 |
| 2004-04-26 | 1069.28 |
| 2004-04-27 | 1083.83 |
| 2004-04-28 | 1069.79 |
| 2004-04-29 | 1073.66 |
| 2004-04-30 | 1082.07 |
| 2004-05-03 | 1092.35 |
| 2004-05-04 | 1102.71 |
| 2004-05-05 | 1123.26 |
| 2004-05-06 | 1102.11 |
| 2004-05-07 | 1082.58 |
| 2004-05-10 | 1043.17 |
| 2004-05-11 | 1055.75 |
| 2004-05-12 | 1049.14 |
| 2004-05-13 | 1059.33 |
| 2004-05-14 | 1050.33 |
| 2004-05-17 | 1042.80 |
| 2004-05-18 | 1044.56 |
| 2004-05-19 | 1072.13 |
| 2004-05-20 | 1061.73 |
| 2004-05-21 | 1062.61 |
| 2004-05-24 | 1066.66 |
| 2004-05-25 | 1071.82 |
| 2004-05-26 | 1070.64 |
| 2004-05-27 | 1098.42 |
| 2004-05-28 | 1074.21 |
| 2004-05-31 | . |
| 2004-06-01 | 1069.00 |
| 2004-06-02 | 1081.09 |
| 2004-06-03 | 1085.46 |
| 2004-06-04 | 1095.40 |
| 2004-06-07 | 1117.93 |
| 2004-06-08 | 1114.83 |
| 2004-06-09 | 1097.33 |
| 2004-06-10 | 1100.23 |
| 2004-06-11 | . |
| 2004-06-14 | 1084.97 |
| 2004-06-15 | 1088.03 |
| 2004-06-16 | 1087.40 |
| 2004-06-17 | 1097.61 |
| 2004-06-18 | 1102.55 |
| 2004-06-21 | 1099.87 |
| 2004-06-22 | 1079.17 |
| 2004-06-23 | 1071.69 |
| 2004-06-24 | 1089.84 |
| 2004-06-25 | 1088.74 |
| 2004-06-28 | 1103.56 |
| 2004-06-29 | 1086.38 |
| 2004-06-30 | 1082.77 |
| 2004-07-01 | 1076.19 |
| 2004-07-02 | 1087.19 |
| 2004-07-05 | . |
| 2004-07-06 | 1068.97 |
| 2004-07-07 | 1074.78 |
| 2004-07-08 | 1078.43 |
| 2004-07-09 | 1074.82 |
| 2004-07-12 | 1068.93 |
| 2004-07-13 | 1055.76 |
| 2004-07-14 | 1056.73 |
| 2004-07-15 | 1025.01 |
| 2004-07-16 | 1034.26 |
| 2004-07-19 | 1029.82 |
| 2004-07-20 | 1021.55 |
| 2004-07-21 | 1019.38 |
| 2004-07-22 | 1007.48 |
| 2004-07-23 | 992.21 |
| 2004-07-26 | 991.66 |
| 2004-07-27 | 995.77 |
| 2004-07-28 | 1003.34 |
| 2004-07-29 | 1013.88 |
| 2004-07-30 | 1001.91 |
| 2004-08-02 | 1000.49 |
| 2004-08-03 | 1007.82 |
| 2004-08-04 | 978.35 |
| 2004-08-05 | 981.13 |
| 2004-08-06 | 976.66 |
| 2004-08-09 | 968.14 |
| 2004-08-10 | 977.57 |
| 2004-08-11 | 967.34 |
| 2004-08-12 | 963.86 |
| 2004-08-13 | 974.41 |
| 2004-08-16 | 987.44 |
| 2004-08-17 | 993.31 |
| 2004-08-18 | 991.10 |
| 2004-08-19 | 1003.20 |
| 2004-08-20 | 996.31 |
| 2004-08-23 | 999.36 |
| 2004-08-24 | 995.82 |
| 2004-08-25 | 987.24 |
| 2004-08-26 | 1000.31 |
| 2004-08-27 | 997.33 |
| 2004-08-30 | 994.24 |
| 2004-08-31 | 989.75 |
| 2004-09-01 | 998.37 |
| 2004-09-02 | 1003.17 |
| 2004-09-03 | 1011.22 |
| 2004-09-06 | . |
| 2004-09-07 | 1028.19 |
| 2004-09-08 | 1031.26 |
| 2004-09-09 | 1025.61 |
| 2004-09-10 | 1038.41 |
| 2004-09-13 | 1043.16 |
| 2004-09-14 | 1039.35 |
| 2004-09-15 | 1030.13 |
| 2004-09-16 | 1026.61 |
| 2004-09-17 | 1031.25 |
| 2004-09-20 | 1023.74 |
| 2004-09-21 | 1052.16 |
| 2004-09-22 | 1041.57 |
| 2004-09-23 | 1030.43 |
| 2004-09-24 | 1023.84 |
| 2004-09-27 | 1013.54 |
| 2004-09-28 | 1022.42 |
| 2004-09-29 | 1029.05 |
| 2004-09-30 | 1027.82 |
| 2004-10-01 | 1043.67 |
| 2004-10-04 | 1042.23 |
| 2004-10-05 | 1049.30 |
| 2004-10-06 | 1050.37 |
| 2004-10-07 | 1051.75 |
| 2004-10-08 | 1057.00 |
| 2004-10-11 | 1050.79 |
| 2004-10-12 | 1035.26 |
| 2004-10-13 | 1041.58 |
| 2004-10-14 | 1042.37 |
| 2004-10-15 | 1039.66 |
| 2004-10-18 | 1037.73 |
| 2004-10-19 | 1040.08 |
| 2004-10-20 | 1035.40 |
| 2004-10-21 | 1042.21 |
| 2004-10-22 | 1042.87 |
| 2004-10-25 | 1039.72 |
| 2004-10-26 | 1049.30 |
| 2004-10-27 | 1058.65 |
| 2004-10-28 | 1074.75 |
| 2004-10-29 | 1063.89 |
| 2004-11-01 | 1075.97 |
| 2004-11-02 | 1089.61 |
| 2004-11-03 | 1108.92 |
| 2004-11-04 | 1118.30 |
| 2004-11-05 | 1142.29 |
| 2004-11-08 | 1149.20 |
| 2004-11-09 | 1143.98 |
| 2004-11-10 | 1147.21 |
| 2004-11-11 | 1159.97 |
| 2004-11-12 | 1172.60 |
| 2004-11-15 | 1169.14 |
| 2004-11-16 | 1168.83 |
| 2004-11-17 | 1189.47 |
| 2004-11-18 | 1185.42 |
| 2004-11-19 | 1191.13 |
| 2004-11-22 | 1178.96 |
| 2004-11-23 | 1177.30 |
| 2004-11-24 | 1182.85 |
| 2004-11-25 | . |
| 2004-11-26 | 1201.96 |
| 2004-11-29 | 1194.85 |
| 2004-11-30 | 1185.70 |
| 2004-12-01 | 1194.25 |
| 2004-12-02 | 1197.62 |
| 2004-12-03 | 1213.26 |
| 2004-12-06 | 1209.19 |
| 2004-12-07 | 1222.72 |
| 2004-12-08 | 1205.80 |
| 2004-12-09 | 1200.97 |
| 2004-12-10 | 1204.94 |
| 2004-12-13 | 1222.17 |
| 2004-12-14 | 1230.18 |
| 2004-12-15 | 1247.06 |
| 2004-12-16 | 1233.72 |
| 2004-12-17 | 1218.36 |
| 2004-12-20 | 1240.69 |
| 2004-12-21 | 1227.06 |
| 2004-12-22 | 1244.76 |
| 2004-12-23 | 1257.02 |
| 2004-12-24 | . |
| 2004-12-27 | 1259.30 |
| 2004-12-28 | 1254.37 |
| 2004-12-29 | 1253.14 |
| 2004-12-30 | 1255.12 |
| 2004-12-31 | 1250.99 |
| 2005-01-03 | 1261.92 |
| 2005-01-04 | 1245.97 |
| 2005-01-05 | 1235.21 |
| 2005-01-06 | 1231.65 |
| 2005-01-07 | 1215.14 |
| 2005-01-10 | 1222.48 |
| 2005-01-11 | 1221.42 |
| 2005-01-12 | 1217.85 |
| 2005-01-13 | 1204.67 |
| 2005-01-14 | 1202.26 |
| 2005-01-17 | . |
| 2005-01-18 | 1212.34 |
| 2005-01-19 | 1221.88 |
| 2005-01-20 | 1209.44 |
| 2005-01-21 | 1211.32 |
| 2005-01-24 | 1213.84 |
| 2005-01-25 | 1208.60 |
| 2005-01-26 | 1218.77 |
| 2005-01-27 | 1218.35 |
#2005-01-28|1210.65
#2005-01-31|1218.78
#2005-02-01|1221.26
#2005-02-02|1234.81
#2005-02-03|1223.83
#2005-02-04|1235.97
#2005-02-07|1229.60
#2005-02-08|1238.88
#2005-02-09|1237.22
#2005-02-10|1250.69
#2005-02-11|1266.39
#2005-02-14|1277.00
#2005-02-15|1281.93
#2005-02-16|1268.25
#2005-02-17|1292.77
#2005-02-18|1294.49
#2005-02-21| .
#2005-02-22|1294.50
#2005-02-23|1294.09
#2005-02-24|1298.47
#2005-02-25|1302.24
#2005-02-28|1313.66
#2005-03-01|1312.16
#2005-03-02|1311.40
#2005-03-03|1312.40
#2005-03-04|1330.63
#2005-03-07|1327.27
#2005-03-08|1342.20
#2005-03-09|1338.31
#2005-03-10|1343.49
#2005-03-11|1352.06
#2005-03-14|1340.80
#2005-03-15|1340.11
#2005-03-16|1338.68
#2005-03-17|1323.78
#2005-03-18|1305.73
#2005-03-21|1290.28
#2005-03-22|1299.87
#2005-03-23|1273.89
#2005-03-24|1270.61
#2005-03-25| .
#2005-03-28|1263.08
#2005-03-29|1271.03
#2005-03-30|1271.74
#2005-03-31|1279.26
#2005-04-01|1281.01
#2005-04-04|1253.16
#2005-04-05|1260.45
#2005-04-06|1271.08
#2005-04-07|1291.20
#2005-04-08|1284.05
#2005-04-11|1298.88
#2005-04-12|1280.33
#2005-04-13|1290.32
#2005-04-14|1273.88
#2005-04-15|1268.96
#2005-04-18|1263.49
#2005-04-19|1263.51
#2005-04-20|1256.52
#2005-04-21|1256.17
#2005-04-22|1248.16
#2005-04-25|1238.63
#2005-04-26|1238.50
#2005-04-27|1219.45
#2005-04-28|1215.98
#2005-04-29|1219.77
#2005-05-02|1220.70
#2005-05-03|1216.41
#2005-05-04|1240.05
#2005-05-05|1233.36
#2005-05-06|1225.96
#2005-05-09|1218.21
#2005-05-10|1197.76
#2005-05-11|1191.50
#2005-05-12|1185.19
#2005-05-13|1175.93
#2005-05-16|1173.82
#2005-05-17|1174.73
#2005-05-18|1192.30
#2005-05-19|1193.92
#2005-05-20|1181.14
#2005-05-23|1190.16
#2005-05-24|1189.57
#2005-05-25|1187.93
#2005-05-26|1184.92
#2005-05-27|1190.43
#2005-05-30| .
#2005-05-31|1176.22
#2005-06-01|1184.69
#2005-06-02|1185.82
#2005-06-03|1179.81
#2005-06-06|1178.20
#2005-06-07|1188.91
#2005-06-08|1193.61
#2005-06-09|1181.88
#2005-06-10|1173.16
#2005-06-13|1164.74
#2005-06-14|1166.78
#2005-06-15|1177.70
#2005-06-16|1180.14
#2005-06-17|1196.58
#2005-06-20|1181.87
#2005-06-21|1191.74
#2005-06-22|1188.85
#2005-06-23|1182.45
#2005-06-24|1174.19
#2005-06-27|1172.78
#2005-06-28|1169.33
#2005-06-29|1180.46
#2005-06-30|1178.94
#2005-07-01|1172.06
#2005-07-04| .
#2005-07-05|1162.89
#2005-07-06|1172.50
#2005-07-07|1166.87
#2005-07-08|1174.52
#2005-07-11|1200.33
#2005-07-12|1205.26
#2005-07-13|1206.69
#2005-07-14|1219.93
#2005-07-15|1211.35
#2005-07-18|1210.75
#2005-07-19|1208.87
#2005-07-20|1210.63
#2005-07-21|1223.39
#2005-07-22|1223.09
#2005-07-25|1216.71
#2005-07-26|1216.68
#2005-07-27|1220.17
#2005-07-28|1235.39
#2005-07-29|1239.85
#2005-08-01|1244.19
#2005-08-02|1251.02
#2005-08-03|1261.74
#2005-08-04|1251.21
#2005-08-05|1244.69
#2005-08-08|1256.56
#2005-08-09|1248.89
#2005-08-10|1267.32
#2005-08-11|1277.80
#2005-08-12|1276.18
#2005-08-15|1271.04
#2005-08-16|1263.67
#2005-08-17|1263.57
#2005-08-18|1244.15
#2005-08-19|1246.47
#2005-08-22|1256.41
#2005-08-23|1243.68
#2005-08-24|1244.15
#2005-08-25|1241.21
#2005-08-26|1248.11
#2005-08-29|1240.85
#2005-08-30|1225.73
#2005-08-31|1244.68
#2005-09-01|1269.71
#2005-09-02|1280.30
#2005-09-05| .
#2005-09-06|1291.62
#2005-09-07|1311.23
#2005-09-08|1305.15
#2005-09-09|1309.28
#2005-09-12|1294.81
#2005-09-13|1283.69
#2005-09-14|1296.19
#2005-09-15|1287.19
#2005-09-16|1294.77
#2005-09-19|1286.44
#2005-09-20|1299.07
#2005-09-21|1291.21
#2005-09-22|1269.32
#2005-09-23|1266.11
#2005-09-26|1280.54
#2005-09-27|1277.23
#2005-09-28|1294.89
#2005-09-29|1283.05
#2005-09-30|1284.56
#2005-10-03|1286.59
#2005-10-04|1302.12
#2005-10-05|1298.09
#2005-10-06|1307.10
#2005-10-07|1300.72
#2005-10-10|1299.38
#2005-10-11|1293.60
#2005-10-12|1290.25
#2005-10-13|1263.14
#2005-10-14|1280.10
#2005-10-17|1272.85
#2005-10-18|1252.10
#2005-10-19|1234.72
#2005-10-20|1246.45
#2005-10-21|1248.15
#2005-10-24|1257.04
#2005-10-25|1274.05
#2005-10-26|1276.42
#2005-10-27|1273.14
#2005-10-28|1260.04
#2005-10-31|1278.31
#2005-11-01|1305.42
#2005-11-02|1336.61
#2005-11-03|1353.53
#2005-11-04|1327.14
#2005-11-07|1330.60
#2005-11-08|1329.79
#2005-11-09|1330.89
#2005-11-10|1338.59
#2005-11-11|1354.31
#2005-11-14|1349.99
#2005-11-15|1342.85
#2005-11-16|1327.07
#2005-11-17|1357.54
#2005-11-18|1377.42
#2005-11-21|1388.92
#2005-11-22|1385.09
#2005-11-23|1401.10
#2005-11-24| .
#2005-11-25|1407.47
#2005-11-28|1411.46
#2005-11-29|1407.66
#2005-11-30|1401.62
#2005-12-01|1431.03
#2005-12-02|1446.83
#2005-12-05|1462.37
#2005-12-06|1475.35
#2005-12-07|1458.84
#2005-12-08|1461.64
#2005-12-09|1457.70
#2005-12-12|1476.46
#2005-12-13|1471.74
#2005-12-14|1476.28
#2005-12-15|1452.53
#2005-12-16|1471.40
#2005-12-19|1474.61
#2005-12-20|1455.40
#2005-12-21|1459.60
#2005-12-22|1454.48
#2005-12-23|1453.12
#2005-12-26| .
#2005-12-27|1455.83
#2005-12-28|1462.56
#2005-12-29|1462.32
#2005-12-30|1447.23
#2006-01-02| .
#2006-01-03|1495.21
#2006-01-04|1539.03
#2006-01-05|1536.30
#2006-01-06|1558.76
#2006-01-09|1554.44
#2006-01-10|1538.27
#2006-01-11|1570.92
#2006-01-12|1576.85
#2006-01-13|1569.93
#2006-01-16| .
#2006-01-17|1557.81
#2006-01-18|1539.79
#2006-01-19|1573.20
#2006-01-20|1549.90
#2006-01-23|1586.68
#2006-01-24|1577.60
#2006-01-25|1583.11
#2006-01-26|1603.11
#2006-01-27|1604.84
#2006-01-30|1595.79
#2006-01-31|1605.32
#2006-02-01|1615.49
#2006-02-02|1601.84
#2006-02-03|1591.28
#2006-02-06|1607.09
#2006-02-07|1604.52
#2006-02-08|1601.57
#2006-02-09|1611.63
#2006-02-10|1608.76
#2006-02-13|1617.48
#2006-02-14|1601.58
#2006-02-15|1563.66
#2006-02-16|1596.42
#2006-02-17|1594.04
#2006-02-20| .
#2006-02-21|1623.14
#2006-02-22|1625.33
#2006-02-23|1625.02
#2006-02-24|1608.87
#2006-02-27|1603.59
#2006-02-28|1586.47
#2006-03-01|1609.67
#2006-03-02|1596.29
#2006-03-03|1605.33
#2006-03-06|1609.27
#2006-03-07|1574.24
#2006-03-08|1554.42
#2006-03-09|1547.55
#2006-03-10|1563.09
#2006-03-13|1584.64
#2006-03-14|1615.31
#2006-03-15|1612.61
#2006-03-16|1625.38
#2006-03-17|1632.09
#2006-03-20|1648.95
#2006-03-21|1630.57
#2006-03-22|1626.09
#2006-03-23|1606.91
#2006-03-24|1612.19
#2006-03-27|1609.33
#2006-03-28|1611.77
#2006-03-29|1600.41
#2006-03-30|1625.95
#2006-03-31|1619.79
#2006-04-03|1637.12
#2006-04-04|1657.96
#2006-04-05|1682.10
#2006-04-06|1681.62
#2006-04-07|1666.61
#2006-04-10|1660.28
#2006-04-11|1636.13
#2006-04-12|1633.60
#2006-04-13|1636.27
#2006-04-14| .
#2006-04-17|1666.00
#2006-04-18|1670.63
#2006-04-19|1700.54
#2006-04-20|1689.91
#2006-04-21|1697.65
#2006-04-24|1699.02
#2006-04-25|1697.71
#2006-04-26|1705.36
#2006-04-27|1723.32
#2006-04-28|1748.57
#2006-05-01|1758.97
#2006-05-02|1759.11
#2006-05-03|1736.58
#2006-05-04|1746.08
#2006-05-05|1796.54
#2006-05-08|1808.96
#2006-05-09|1811.28
#2006-05-10|1810.08
#2006-05-11|1818.22
#2006-05-12|1792.47
#2006-05-15|1761.98
#2006-05-16|1754.15
#2006-05-17|1681.70
#2006-05-18|1661.91
#2006-05-19|1663.56
#2006-05-22|1618.08
#2006-05-23|1647.70
#2006-05-24|1622.00
#2006-05-25|1622.00
#2006-05-26|1653.13
#2006-05-29| .
#2006-05-30|1638.57
#2006-05-31|1660.77
#2006-06-01|1667.05
#2006-06-02|1686.37
#2006-06-05|1689.52
#2006-06-06|1622.15
#2006-06-07|1611.42
#2006-06-08|1547.67
#2006-06-09|1571.10
#2006-06-12|1532.85
#2006-06-13|1479.99
#2006-06-14|1494.92
#2006-06-15|1537.31
#2006-06-16|1525.09
#2006-06-19|1536.05
#2006-06-20|1549.83
#2006-06-21|1561.11
#2006-06-22|1560.48
#2006-06-23|1548.39
#2006-06-26|1543.38
#2006-06-27|1536.96
#2006-06-28|1534.80
#2006-06-29|1558.63
#2006-06-30|1612.52
#2006-07-03|1634.76
#2006-07-04| .
#2006-07-05|1600.42
#2006-07-06|1612.42
#2006-07-07|1607.73
#2006-07-10|1603.28
#2006-07-11|1583.09
#2006-07-12|1569.26
#2006-07-13|1541.53
#2006-07-14|1509.64
#2006-07-17|1479.78
#2006-07-18|1465.87
#2006-07-19|1516.08
#2006-07-20|1532.28
#2006-07-21|1523.64
#2006-07-24|1543.04
#2006-07-25|1543.66
#2006-07-26|1555.90
#2006-07-27|1600.07
#2006-07-28|1628.95
#2006-07-31|1624.30
#2006-08-01|1618.45
#2006-08-02|1615.96
#2006-08-03|1598.72
#2006-08-04|1625.22
#2006-08-07|1606.92
#2006-08-08|1595.75
#2006-08-09|1617.03
#2006-08-10|1592.10
#2006-08-11|1594.49
#2006-08-14|1604.77
#2006-08-15|1643.25
#2006-08-16|1677.30
#2006-08-17|1691.18
#2006-08-18|1676.71
#2006-08-21|1682.24
#2006-08-22|1666.77
#2006-08-23|1648.56
#2006-08-24|1642.13
#2006-08-25|1638.63
#2006-08-28|1654.18
#2006-08-29|1659.07
#2006-08-30|1672.47
#2006-08-31|1665.91
#2006-09-01|1673.89
#2006-09-04| .
#2006-09-05|1692.97
#2006-09-06|1669.56
#2006-09-07|1648.12
#2006-09-08|1643.91
#2006-09-11|1642.08
#2006-09-12|1659.87
#2006-09-13|1663.34
#2006-09-14|1668.29
#2006-09-15|1680.79
#2006-09-18|1690.16
#2006-09-19|1686.21
#2006-09-20|1707.77
#2006-09-21|1726.60
#2006-09-22|1731.84
#2006-09-25|1724.27
#2006-09-26|1742.03
#2006-09-27|1737.85
#2006-09-28|1732.77
#2006-09-29|1739.07
#2006-10-02|1737.72
#2006-10-03|1733.03
#2006-10-04|1744.54
#2006-10-05|1768.02
#2006-10-06|1767.60
#2006-10-09|1773.18
#2006-10-10|1791.84
#2006-10-11|1791.10
#2006-10-12|1806.09
#2006-10-13|1801.06
#2006-10-16|1788.28
#2006-10-17|1759.02
#2006-10-18|1778.08
#2006-10-19|1790.83
#2006-10-20|1797.35
#2006-10-23|1798.14
#2006-10-24|1788.87
#2006-10-25|1793.26
#2006-10-26|1807.90
#2006-10-27|1823.24
#2006-10-30|1813.15
#2006-10-31|1777.02
#2006-11-01|1789.57
#2006-11-02|1789.65
#2006-11-03|1788.33
#2006-11-06|1814.86
#2006-11-07|1849.05
#2006-11-08|1835.02
#2006-11-09|1839.71
#2006-11-10|1846.03
#2006-11-13|1843.77
#2006-11-14|1837.23
#2006-11-15|1836.94
#2006-11-16|1846.22
#2006-11-17|1835.48
#2006-11-20|1845.43
#2006-11-21|1848.91
#2006-11-22|1871.63
#2006-11-23| .
#2006-11-24|1867.27
#2006-11-27|1833.01
#2006-11-28|1829.48
#2006-11-29|1849.30
#2006-11-30|1849.14
#2006-12-01|1847.98
#2006-12-04|1860.71
#2006-12-05|1863.93
#2006-12-06|1877.34
#2006-12-07|1888.12
#2006-12-08|1880.69
#2006-12-11|1881.10
#2006-12-12|1900.97
#2006-12-13|1895.86
#2006-12-14|1895.16
#2006-12-15|1883.02
#2006-12-18|1885.66
#2006-12-19|1879.80
#2006-12-20|1882.33
#2006-12-21|1887.85
#2006-12-22|1876.19
#2006-12-25| .
#2006-12-26|1873.42
#2006-12-27|1888.03
#2006-12-28|1895.02
#2006-12-29|1897.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1924.10
#2007-01-04|1911.16
#2007-01-05|1889.26
#2007-01-08|1877.94
#2007-01-09|1880.53
#2007-01-10|1866.70
#2007-01-11|1886.72
#2007-01-12|1898.65
#2007-01-15| .
#2007-01-16|1903.42
#2007-01-17|1909.83
#2007-01-18|1905.06
#2007-01-19|1906.93
#2007-01-22|1907.95
#2007-01-23|1932.55
#2007-01-24|1932.87
#2007-01-25|1943.32
#2007-01-26|1905.96
#2007-01-29|1916.22
#2007-01-30|1924.75
#2007-01-31|1927.45
#2007-02-01|1949.98
#2007-02-02|1955.92
#2007-02-05|1941.64
#2007-02-06|1949.22
#2007-02-07|1972.73
#2007-02-08|1972.12
#2007-02-09|1976.88
#2007-02-12|1958.78
#2007-02-13|1951.25
#2007-02-14|1970.41
#2007-02-15|1988.80
#2007-02-16|2003.93
#2007-02-19| .
#2007-02-20|2011.50
#2007-02-21|1983.74
#2007-02-22|1985.64
#2007-02-23|1994.58
#2007-02-26|1992.42
#2007-02-27|1933.91
#2007-02-28|1904.57
#2007-03-01|1901.55
#2007-03-02|1898.10
#2007-03-05|1872.25
#2007-03-06|1878.16
#2007-03-07|1902.08
#2007-03-08|1921.50
#2007-03-09|1914.27
#2007-03-12|1911.17
#2007-03-13|1895.30
#2007-03-14|1837.04
#2007-03-15|1875.32
#2007-03-16|1882.02
#2007-03-19|1907.65
#2007-03-20|1926.43
#2007-03-21|1934.93
#2007-03-22|1984.97
#2007-03-23|1989.11
#2007-03-26|1969.13
#2007-03-27|1956.88
#2007-03-28|1947.28
#2007-03-29|1957.95
#2007-03-30|1946.44
#2007-04-02|1968.27
#2007-04-03|1982.25
#2007-04-04|1978.83
#2007-04-05|1988.74
#2007-04-06| .
#2007-04-09|1970.49
#2007-04-10|1993.03
#2007-04-11|1989.08
#2007-04-12|1998.32
#2007-04-13|2004.69
#2007-04-16|2040.72
#2007-04-17|2039.86
#2007-04-18|2055.81
#2007-04-19|2039.17
#2007-04-20|2085.04
#2007-04-23|2081.81
#2007-04-24|2080.22
#2007-04-25|2105.95
#2007-04-26|2113.77
#2007-04-27|2097.03
#2007-04-30|2101.78
#2007-05-01|2088.79
#2007-05-02|2086.11
#2007-05-03|2058.46
#2007-05-04|2080.34
#2007-05-07|2086.44
#2007-05-08|2047.72
#2007-05-09|2069.12
#2007-05-10|2046.18
#2007-05-11|2068.68
#2007-05-14|2060.77
#2007-05-15|2071.13
#2007-05-16|2071.83
#2007-05-17|2058.43
#2007-05-18|2085.08
#2007-05-21|2074.09
#2007-05-22|2069.50
#2007-05-23|2091.72
#2007-05-24|2061.63
#2007-05-25|2070.08
#2007-05-28| .
#2007-05-29|2080.54
#2007-05-30|2072.09
#2007-05-31|2097.73
#2007-06-01|2101.67
#2007-06-04|2106.02
#2007-06-05|2089.54
#2007-06-06|2058.14
#2007-06-07|2014.84
#2007-06-08|1990.17
#2007-06-11|2003.61
#2007-06-12|1989.63
#2007-06-13|1989.28
#2007-06-14|2020.81
#2007-06-15|2046.86
#2007-06-18|2044.75
#2007-06-19|2044.49
#2007-06-20|2056.45
#2007-06-21|2017.88
#2007-06-22|2007.18
#2007-06-25|2005.22
#2007-06-26|1982.31
#2007-06-27|1961.19
#2007-06-28|1972.39
#2007-06-29|1987.24
#2007-07-02|2005.77
#2007-07-03|2015.64
#2007-07-04| .
#2007-07-05|2003.16
#2007-07-06|2014.82
#2007-07-09|2026.67
#2007-07-10|2015.93
#2007-07-11|2013.01
#2007-07-12|2015.75
#2007-07-13|2031.95
#2007-07-16|2052.75
#2007-07-17|2036.42
#2007-07-18|2006.38
#2007-07-19|1998.52
#2007-07-20|1965.84
#2007-07-23|1955.20
#2007-07-24|1942.86
#2007-07-25|1886.59
#2007-07-26|1838.47
#2007-07-27|1832.01
#2007-07-30|1834.77
#2007-07-31|1878.87
#2007-08-01|1882.64
#2007-08-02|1852.63
#2007-08-03|1845.93
#2007-08-06|1848.00
#2007-08-07|1880.56
#2007-08-08|1928.24
#2007-08-09|1882.40
#2007-08-10|1829.40
#2007-08-13|1841.93
#2007-08-14|1785.09
#2007-08-15|1758.36
#2007-08-16|1717.65
#2007-08-17|1779.14
#2007-08-20|1778.92
#2007-08-21|1777.83
#2007-08-22|1801.97
#2007-08-23|1800.74
#2007-08-24|1812.50
#2007-08-27|1815.35
#2007-08-28|1790.76
#2007-08-29|1792.81
#2007-08-30|1789.40
#2007-08-31|1797.54
#2007-09-03| .
#2007-09-04|1826.95
#2007-09-05|1811.96
#2007-09-06|1810.35
#2007-09-07|1786.44
#2007-09-10|1772.18
#2007-09-11|1793.19
#2007-09-12|1801.00
#2007-09-13|1810.29
#2007-09-14|1786.36
#2007-09-17|1767.96
#2007-09-18|1792.18
#2007-09-19|1863.76
#2007-09-20|1871.53
#2007-09-21|1855.45
#2007-09-24|1845.12
#2007-09-25|1832.73
#2007-09-26|1835.27
#2007-09-27|1842.76
#2007-09-28|1861.01
#2007-10-01|1898.81
#2007-10-02|1924.71
#2007-10-03|1939.15
#2007-10-04|1944.80
#2007-10-05|1948.54
#2007-10-08|1939.61
#2007-10-09|1946.77
#2007-10-10|1963.29
#2007-10-11|1968.63
#2007-10-12|1958.79
#2007-10-15|1946.20
#2007-10-16|1920.41
#2007-10-17|1922.10
#2007-10-18|1920.00
#2007-10-19|1897.06
#2007-10-22|1863.79
#2007-10-23|1875.41
#2007-10-24|1851.76
#2007-10-25|1860.20
#2007-10-26|1868.92
#2007-10-29|1874.54
#2007-10-30|1872.55
#2007-10-31|1899.70
#2007-11-01|1841.65
#2007-11-02|1796.30
#2007-11-05|1757.82
#2007-11-06|1780.66
#2007-11-07|1770.70
#2007-11-08|1749.48
#2007-11-09|1710.45
#2007-11-12|1731.77
#2007-11-13|1749.33
#2007-11-14|1783.56
#2007-11-15|1762.22
#2007-11-16|1734.40
#2007-11-19|1669.18
#2007-11-20|1673.14
#2007-11-21|1619.94
#2007-11-22| .
#2007-11-23|1657.53
#2007-11-26|1653.77
#2007-11-27|1678.83
#2007-11-28|1730.50
#2007-11-29|1750.97
#2007-11-30|1766.63
#2007-12-03|1751.85
#2007-12-04|1743.72
#2007-12-05|1755.63
#2007-12-06|1768.22
#2007-12-07|1790.73
#2007-12-10|1823.63
#2007-12-11|1800.53
#2007-12-12|1784.85
#2007-12-13|1730.62
#2007-12-14|1725.34
#2007-12-17|1687.35
#2007-12-18|1681.43
#2007-12-19|1660.87
#2007-12-20|1655.19
#2007-12-21|1662.83
#2007-12-24|1660.80
#2007-12-25| .
#2007-12-26|1671.35
#2007-12-27|1691.31
#2007-12-28|1705.72
#2007-12-31|1701.30
#2008-01-01| .
#2008-01-02|1722.00
#2008-01-03|1689.87
#2008-01-04|1661.87
#2008-01-07|1616.94
#2008-01-08|1626.70
#2008-01-09|1615.99
#2008-01-10|1629.11
#2008-01-11|1643.39
#2008-01-14|1677.67
#2008-01-15|1647.62
#2008-01-16|1596.19
#2008-01-17|1563.89
#2008-01-18|1504.64
#2008-01-21| .
#2008-01-22|1484.22
#2008-01-23|1487.13
#2008-01-24|1602.33
#2008-01-25|1571.02
#2008-01-28|1564.84
#2008-01-29|1599.15
#2008-01-30|1591.96
#2008-01-31|1578.77
#2008-02-01|1611.61
#2008-02-04|1591.10
#2008-02-05|1518.26
#2008-02-06|1518.12
#2008-02-07|1475.52
#2008-02-08|1474.17
#2008-02-11|1444.27
#2008-02-12|1490.69
#2008-02-13|1483.11
#2008-02-14|1461.15
#2008-02-15|1437.19
#2008-02-18| .
#2008-02-19|1437.39
#2008-02-20|1429.28
#2008-02-21|1445.71
#2008-02-22|1433.91
#2008-02-25|1465.26
#2008-02-26|1497.05
#2008-02-27|1529.20
#2008-02-28|1507.97
#2008-02-29|1500.32
#2008-03-03|1464.98
#2008-03-04|1446.06
#2008-03-05|1459.28
#2008-03-06|1427.46
#2008-03-07|1415.37
#2008-03-10|1389.49
#2008-03-11|1418.17
#2008-03-12|1489.02
#2008-03-13|1465.55
#2008-03-14|1431.89
#2008-03-17|1347.41
#2008-03-18|1440.70
#2008-03-19|1445.44
#2008-03-20|1404.22
#2008-03-21| .
#2008-03-24|1387.48
#2008-03-25|1484.61
#2008-03-26|1482.06
#2008-03-27|1500.33
#2008-03-28|1481.10
#2008-03-31|1494.10
#2008-04-01|1569.91
#2008-04-02|1615.68
#2008-04-03|1576.38
#2008-04-04|1614.42
#2008-04-07|1635.17
#2008-04-08|1621.39
#2008-04-09|1592.34
#2008-04-10|1588.16
#2008-04-11|1578.15
#2008-04-14|1552.75
#2008-04-15|1550.94
#2008-04-16|1576.69
#2008-04-17|1565.24
#2008-04-18|1594.31
#2008-04-21|1606.66
#2008-04-22|1600.37
#2008-04-23|1558.76
#2008-04-24|1555.74
#2008-04-25|1590.26
#2008-04-28|1621.19
#2008-04-29|1602.75
#2008-04-30|1591.29
#2008-05-01|1581.68
#2008-05-02|1612.96
#2008-05-05|1617.14
#2008-05-06|1580.11
#2008-05-07|1573.40
#2008-05-08|1550.88
#2008-05-09|1540.48
#2008-05-12|1538.70
#2008-05-13|1535.14
#2008-05-14|1528.68
#2008-05-15|1542.68
#2008-05-16|1537.42
#2008-05-19|1538.55
#2008-05-20|1533.48
#2008-05-21|1516.35
#2008-05-22|1509.89
#2008-05-23|1496.86
#2008-05-26| .
#2008-05-27|1454.82
#2008-05-28|1447.07
#2008-05-29|1439.28
#2008-05-30|1436.85
#2008-06-02|1419.86
#2008-06-03|1418.31
#2008-06-04|1419.16
#2008-06-05|1439.01
#2008-06-06|1416.00
#2008-06-09|1390.73
#2008-06-10|1369.39
#2008-06-11|1353.57
#2008-06-12|1353.50
#2008-06-13|1376.01
#2008-06-16|1382.79
#2008-06-17|1390.31
#2008-06-18|1366.79
#2008-06-19|1332.02
#2008-06-20|1322.38
#2008-06-23|1276.74
#2008-06-24|1297.01
#2008-06-25|1325.69
#2008-06-26|1300.78
#2008-06-27|1294.73
#2008-06-30|1282.29
#2008-07-01|1236.06
#2008-07-02|1240.35
#2008-07-03|1241.15
#2008-07-04| .
#2008-07-07|1201.78
#2008-07-08|1184.45
#2008-07-09|1224.07
#2008-07-10|1211.94
#2008-07-11|1194.72
#2008-07-14|1194.52
#2008-07-15|1166.51
#2008-07-16|1164.61
#2008-07-17|1224.09
#2008-07-18|1272.05
#2008-07-21|1291.66
#2008-07-22|1284.06
#2008-07-23|1320.16
#2008-07-24|1334.87
#2008-07-25|1281.40
#2008-07-28|1254.75
#2008-07-29|1234.59
#2008-07-30|1260.70
#2008-07-31|1269.60
#2008-08-01|1268.91
#2008-08-04|1248.17
#2008-08-05|1293.86
#2008-08-06|1316.87
#2008-08-07|1309.10
#2008-08-08|1283.44
#2008-08-11|1315.65
#2008-08-12|1294.57
#2008-08-13|1237.79
#2008-08-14|1245.17
#2008-08-15|1240.99
#2008-08-18|1240.22
#2008-08-19|1198.27
#2008-08-20|1207.98
#2008-08-21|1209.52
#2008-08-22|1229.99
#2008-08-25|1228.23
#2008-08-26|1222.89
#2008-08-27|1211.94
#2008-08-28|1247.34
#2008-08-29|1255.25
#2008-09-01| .
#2008-09-02|1260.01
#2008-09-03|1256.78
#2008-09-04|1217.62
#2008-09-05|1186.83
#2008-09-08|1241.30
#2008-09-09|1241.16
#2008-09-10|1201.76
#2008-09-11|1175.08
#2008-09-12|1206.25
#2008-09-15|1125.90
#2008-09-16|1043.34
#2008-09-17|1030.94
#2008-09-18|1057.46
#2008-09-19|1211.61
#2008-09-22|1218.15
#2008-09-23|1186.35
#2008-09-24|1203.78
#2008-09-25|1246.77
#2008-09-26|1214.08
#2008-09-29|1116.23
#2008-09-30|1108.53
#2008-10-01|1128.74
#2008-10-02|1139.47
#2008-10-03|1210.04
#2008-10-06|1086.97
#2008-10-07|1042.88
#2008-10-08| 962.00
#2008-10-09| 937.07
#2008-10-10| 849.21
#2008-10-13| 963.37
#2008-10-14|1058.92
#2008-10-15| 980.75
#2008-10-16| 943.67
#2008-10-17| 951.19
#2008-10-20| 942.67
#2008-10-21| 946.95
#2008-10-22| 903.76
#2008-10-23| 869.51
#2008-10-24| 834.11
#2008-10-27| 767.79
#2008-10-28| 759.75
#2008-10-29| 866.62
#2008-10-30| 895.47
#2008-10-31| 929.37
#2008-11-03| 932.03
#2008-11-04| 982.21
#2008-11-05| 952.14
#2008-11-06| 872.57
#2008-11-07| 869.43
#2008-11-10| 876.80
#2008-11-11| 818.26
#2008-11-12| 779.48
#2008-11-13| 759.64
#2008-11-14| 769.37
#2008-11-17| 735.92
#2008-11-18| 722.56
#2008-11-19| 667.07
#2008-11-20| 627.27
#2008-11-21| 625.33
#2008-11-24| 708.72
#2008-11-25| 749.66
#2008-11-26| 748.00
#2008-11-27| .
#2008-11-28| 792.83
#2008-12-01| 722.05
#2008-12-02| 736.66
#2008-12-03| 721.99
#2008-12-04| 759.44
#2008-12-05| 730.19
#2008-12-08| 808.21
#2008-12-09| 809.21
#2008-12-10| 811.12
#2008-12-11| 805.15
#2008-12-12| 772.63
#2008-12-15| 774.87
#2008-12-16| 789.99
#2008-12-17| 838.95
#2008-12-18| 860.94
#2008-12-19| 801.90
#2008-12-22| 785.88
#2008-12-23| 804.63
#2008-12-24| 812.24
#2008-12-25| .
#2008-12-26| 815.87
#2008-12-29| 850.41
#2008-12-30| 860.90
#2008-12-31| 851.66
#2009-01-01| .
#2009-01-02| 846.48
#2009-01-05| 876.97
#2009-01-06| 864.45
#2009-01-07| 873.26
#2009-01-08| 874.96
#2009-01-09| 873.94
#2009-01-12| 845.73
#2009-01-13| 811.39
#2009-01-14| 772.15
#2009-01-15| 763.78
#2009-01-16| 773.12
#2009-01-19| .
#2009-01-20| 673.67
#2009-01-21| 683.11
#2009-01-22| 695.59
#2009-01-23| 685.85
#2009-01-26| 731.32
#2009-01-27| 730.59
#2009-01-28| 788.20
#2009-01-29| 751.04
#2009-01-30| 733.29
#2009-02-02| 699.30
#2009-02-03| 712.00
#2009-02-04| 741.45
#2009-02-05| 698.98
#2009-02-06| 685.37
#2009-02-09| 690.72
#2009-02-10| 702.00
#2009-02-11| 701.73
#2009-02-12| 688.91
#2009-02-13| 700.84
#2009-02-16| .
#2009-02-17| 635.49
#2009-02-18| 632.95
#2009-02-19| 642.07
#2009-02-20| 589.62
#2009-02-23| 566.99
#2009-02-24| 559.99
#2009-02-25| 562.30
#2009-02-26| 615.08
#2009-02-27| 601.95
#2009-03-02| 553.77
#2009-03-03| 540.64
#2009-03-04| 557.09
#2009-03-05| 525.19
#2009-03-06| 510.33
#2009-03-09| 485.11
#2009-03-10| 537.81
#2009-03-11| 556.24
#2009-03-12| 557.30
#2009-03-13| 579.55
#2009-03-16| 609.62
#2009-03-17| 614.45
#2009-03-18| 636.43
#2009-03-19| 685.05
#2009-03-20| 699.27
#2009-03-23| 728.16
#2009-03-24| 713.29
#2009-03-25| 721.28
#2009-03-26| 714.29
#2009-03-27| 672.42
#2009-03-30| 627.29
#2009-03-31| 669.98
#2009-04-01| 688.11
#2009-04-02| 741.17
#2009-04-03| 731.80
#2009-04-06| 711.10
#2009-04-07| 684.16
#2009-04-08| 691.02
#2009-04-09| 722.37
#2009-04-10| .
#2009-04-13| 731.02
#2009-04-14| 761.19
#2009-04-15| 734.69
#2009-04-16| 769.68
#2009-04-17| 771.36
#2009-04-20| 733.11
#2009-04-21| 739.83
#2009-04-22| 769.90
#2009-04-23| 779.40
#2009-04-24| 804.61
#2009-04-27| 813.45
#2009-04-28| 792.99
#2009-04-29| 835.92
#2009-04-30| 859.16
#2009-05-01| 860.49
#2009-05-04| 869.52
#2009-05-05| 866.04
#2009-05-06| 866.01
#2009-05-07| 875.52
#2009-05-08| 924.46
#2009-05-11| 936.55
#2009-05-12| 911.22
#2009-05-13| 848.66
#2009-05-14| 873.16
#2009-05-15| 877.26
#2009-05-18| 897.25
#2009-05-19| 927.50
#2009-05-20| 935.80
#2009-05-21| 931.62
#2009-05-22| 918.65
#2009-05-25| .
#2009-05-26| 923.81
#2009-05-27| 933.48
#2009-05-28| 919.26
#2009-05-29| 945.55
#2009-06-01| 940.89
#2009-06-02| 975.00
#2009-06-03| 949.43
#2009-06-04| 959.76
#2009-06-05| 946.09
#2009-06-08| 924.34
#2009-06-09| 935.59
#2009-06-10| 956.78
#2009-06-11| 975.05
#2009-06-12| 966.18
#2009-06-15| 921.23
#2009-06-16| 914.79
#2009-06-17| 884.31
#2009-06-18| 913.64
#2009-06-19| 906.06
#2009-06-22| 875.88
#2009-06-23| 880.80
#2009-06-24| 911.01
#2009-06-25| 872.71
#2009-06-26| 883.80
#2009-06-29| 901.72
#2009-06-30| 894.00
#2009-07-01| 909.49
#2009-07-02| 879.69
#2009-07-03| .
#2009-07-06| 866.93
#2009-07-07| 867.70
#2009-07-08| 844.03
#2009-07-09| 862.68
#2009-07-10| 853.07
#2009-07-13| 875.31
#2009-07-14| 890.07
#2009-07-15| 925.05
#2009-07-16| 930.18
#2009-07-17| 929.79
#2009-07-20| 952.47
#2009-07-21| 944.52
#2009-07-22| 934.12
#2009-07-23| 969.91
#2009-07-24| 968.32
#2009-07-27| 960.47
#2009-07-28| 934.85
#2009-07-29| 930.47
#2009-07-30| 956.37
#2009-07-31| 985.87
#2009-08-03|1024.88
#2009-08-04|1018.90
#2009-08-05|1016.22
#2009-08-06|1032.08
#2009-08-07|1027.85
#2009-08-10|1023.65
#2009-08-11|1002.65
#2009-08-12|1028.68
#2009-08-13|1061.56
#2009-08-14|1050.07
#2009-08-17|1010.59
#2009-08-18|1036.76
#2009-08-19|1042.86
#2009-08-20|1057.08
#2009-08-21|1101.33
#2009-08-24|1125.19
#2009-08-25|1123.50
#2009-08-26|1103.34
#2009-08-27|1102.82
#2009-08-28|1136.64
#2009-08-31|1131.48
#2009-09-01|1094.15
#2009-09-02|1068.40
#2009-09-03|1084.42
#2009-09-04|1095.58
#2009-09-07| .
#2009-09-08|1133.81
#2009-09-09|1140.62
#2009-09-10|1143.17
#2009-09-11|1155.38
#2009-09-14|1154.19
#2009-09-15|1147.73
#2009-09-16|1179.67
#2009-09-17|1191.18
#2009-09-18|1191.30
#2009-09-21|1172.27
#2009-09-22|1197.75
#2009-09-23|1211.33
#2009-09-24|1186.69
#2009-09-25|1167.86
#2009-09-28|1179.37
#2009-09-29|1174.62
#2009-09-30|1177.10
#2009-10-01|1123.47
#2009-10-02|1106.75
#2009-10-05|1108.77
#2009-10-06|1155.34
#2009-10-07|1144.29
#2009-10-08|1152.15
#2009-10-09|1155.09
#2009-10-12|1172.14
#2009-10-13|1161.78
#2009-10-14|1198.50
#2009-10-15|1192.39
#2009-10-16|1182.07
#2009-10-19|1197.45
#2009-10-20|1192.94
#2009-10-21|1201.20
#2009-10-22|1180.03
#2009-10-23|1165.78
#2009-10-26|1131.36
#2009-10-27|1119.46
#2009-10-28|1083.27
#2009-10-29|1114.75
#2009-10-30|1090.54
#2009-11-02|1097.16
#2009-11-03|1062.71
#2009-11-04|1100.81
#2009-11-05|1090.70
#2009-11-06|1101.20
#2009-11-09|1139.00
#2009-11-10|1120.41
#2009-11-11|1128.75
#2009-11-12|1123.77
#2009-11-13|1117.69
#2009-11-16|1146.30
#2009-11-17|1113.59
#2009-11-18|1114.36
#2009-11-19|1081.11
#2009-11-20|1069.07
#2009-11-23|1106.37
#2009-11-24|1090.94
#2009-11-25|1094.42
#2009-11-26| .
#2009-11-27|1066.76
#2009-11-30|1052.95
#2009-12-01|1081.94
#2009-12-02|1070.64
#2009-12-03|1086.41
#2009-12-04|1082.13
#2009-12-07|1064.32
#2009-12-08|1046.25
#2009-12-09|1028.58
#2009-12-10|1039.54
#2009-12-11|1021.54
#2009-12-14|1031.00
#2009-12-15|1023.47
#2009-12-16|1054.19
#2009-12-17|1024.36
#2009-12-18|1007.44
#2009-12-21|1022.14
#2009-12-22|1026.24
#2009-12-23|1040.34
#2009-12-24|1041.08
#2009-12-25| .
#2009-12-28|1055.97
#2009-12-29|1056.42
#2009-12-30|1035.39
#2009-12-31|1042.48
#2010-01-01| .
#2010-01-04|1078.80
#2010-01-05|1088.40
#2010-01-06|1083.02
#2010-01-07|1091.70
#2010-01-08|1111.21
#2010-01-11|1117.26
#2010-01-12|1107.22
#2010-01-13|1095.98
#2010-01-14|1097.08
#2010-01-15|1068.81
#2010-01-18| .
#2010-01-19|1059.47
#2010-01-20|1032.77
#2010-01-21|1017.70
#2010-01-22| 989.18
#2010-01-25| 989.87
#2010-01-26| 981.64
#2010-01-27| 968.63
#2010-01-28| 960.54
#2010-01-29| 959.19
#2010-02-01| 971.74
#2010-02-02| 987.39
#2010-02-03| 983.98
#2010-02-04| 948.52
#2010-02-05| 926.28
#2010-02-08| 931.62
#2010-02-09| 923.88
#2010-02-10| 940.49
#2010-02-11| 932.25
#2010-02-12| 929.41
#2010-02-15| .
#2010-02-16| 969.49
#2010-02-17| 973.87
#2010-02-18| 976.97
#2010-02-19| 970.82
#2010-02-22| 986.53
#2010-02-23| 971.57
#2010-02-24| 982.48
#2010-02-25| 975.07
#2010-02-26| 989.54
#2010-03-01| 990.90
#2010-03-02|1003.69
#2010-03-03|1025.17
#2010-03-04|1027.20
#2010-03-05|1048.50
#2010-03-08|1051.65
#2010-03-09|1043.30
#2010-03-10|1055.29
#2010-03-11|1056.56
#2010-03-12|1075.72
#2010-03-15|1064.81
#2010-03-16|1087.59
#2010-03-17|1100.55
#2010-03-18|1084.63
#2010-03-19|1089.65
#2010-03-22|1076.06
#2010-03-23|1079.65
#2010-03-24|1066.64
#2010-03-25|1072.00
#2010-03-26|1076.26
#2010-03-29|1087.24
#2010-03-30|1095.08
#2010-03-31|1109.38
#2010-04-01|1123.62
#2010-04-02| .
#2010-04-05|1109.23
#2010-04-06|1108.42
#2010-04-07|1095.57
#2010-04-08|1074.99
#2010-04-09|1097.26
#2010-04-12|1122.23
#2010-04-13|1118.43
#2010-04-14|1136.70
#2010-04-15|1136.69
#2010-04-16|1114.16
#2010-04-19|1095.25
#2010-04-20|1091.06
#2010-04-21|1077.85
#2010-04-22|1047.98
#2010-04-23|1055.87
#2010-04-26|1064.68
#2010-04-27|1032.80
#2010-04-28|1010.55
#2010-04-29|1030.31
#2010-04-30|1021.31
#2010-05-03|1018.59
#2010-05-04| 964.89
#2010-05-05| 943.06
#2010-05-06| 924.85
#2010-05-07| 902.51
#2010-05-10| 973.40
#2010-05-11| 970.70
#2010-05-12| 984.55
#2010-05-13| 978.77
#2010-05-14| 934.09
#2010-05-17| 924.92
#2010-05-18| 940.38
#2010-05-19| 903.20
#2010-05-20| 888.24
#2010-05-21| 897.00
#2010-05-24| 889.69
#2010-05-25| 860.18
#2010-05-26| 871.27
#2010-05-27| 893.13
#2010-05-28| 893.35
#2010-05-31| .
#2010-06-01| 891.11
#2010-06-02| 886.67
#2010-06-03| 896.54
#2010-06-04| 864.13
#2010-06-07| 864.78
#2010-06-08| 859.58
#2010-06-09| 874.85
#2010-06-10| 881.07
#2010-06-11| 894.87
#2010-06-14| 916.61
#2010-06-15| 927.28
#2010-06-16| 931.19
#2010-06-17| 946.38
#2010-06-18| 957.42
#2010-06-21| 963.99
#2010-06-22| 953.89
#2010-06-23| 936.83
#2010-06-24| 921.55
#2010-06-25| 921.50
#2010-06-28| 935.80
#2010-06-29| 906.27
#2010-06-30| 908.45
#2010-07-01| 903.92
#2010-07-02| 906.03
#2010-07-05| .
#2010-07-06| 934.55
#2010-07-07| 951.24
#2010-07-08| 967.69
#2010-07-09| 969.31
#2010-07-12| 969.18
#2010-07-13| 990.54
#2010-07-14| 989.31
#2010-07-15| 988.66
#2010-07-16| 963.25
#2010-07-19| 958.20
#2010-07-20| 960.16
#2010-07-21| 969.61
#2010-07-22| 988.33
#2010-07-23| 978.60
#2010-07-26| 994.01
#2010-07-27|1033.91
#2010-07-28|1041.22
#2010-07-29|1053.70
#2010-07-30|1049.56
#2010-08-02|1082.39
#2010-08-03|1080.59
#2010-08-04|1071.70
#2010-08-05|1069.31
#2010-08-06|1070.33
#2010-08-09|1073.41
#2010-08-10|1046.65
#2010-08-11|1016.18
#2010-08-12|1018.40
#2010-08-13|1017.27
#2010-08-16|1024.26
#2010-08-17|1036.84
#2010-08-18|1034.18
#2010-08-19|1035.84
#2010-08-20|1011.17
#2010-08-23|1017.80
#2010-08-24|1012.19
#2010-08-25|1002.69
#2010-08-26|1015.73
#2010-08-27|1018.45
#2010-08-30|1022.09
#2010-08-31|1030.93
#2010-09-01|1058.44
#2010-09-02|1064.00
#2010-09-03|1078.73
#2010-09-06| .
#2010-09-07|1063.26
#2010-09-08|1067.09
#2010-09-09|1078.65
#2010-09-10|1069.75
#2010-09-13|1097.34
#2010-09-14|1108.84
#2010-09-15|1100.02
#2010-09-16|1086.63
#2010-09-17|1077.70
#2010-09-20|1097.16
#2010-09-21|1088.23
#2010-09-22|1087.61
#2010-09-23|1070.87
#2010-09-24|1084.30
#2010-09-27|1079.26
#2010-09-28|1082.82
#2010-09-29|1077.21
#2010-09-30|1060.51
#2010-10-01|1060.85
#2010-10-04|1060.70
#2010-10-05|1084.55
#2010-10-06|1095.97
#2010-10-07|1099.45
#2010-10-08|1098.36
#2010-10-11|1095.20
#2010-10-12|1101.16
#2010-10-13|1120.93
#2010-10-14|1122.70
#2010-10-15|1108.56
#2010-10-18|1124.11
#2010-10-19|1109.21
#2010-10-20|1122.46
#2010-10-21|1108.51
#2010-10-22|1090.46
#2010-10-25|1099.34
#2010-10-26|1067.84
#2010-10-27|1063.64
#2010-10-28|1074.42
#2010-10-29|1068.95
#2010-11-01|1058.88
#2010-11-02|1086.14
#2010-11-03|1075.39
#2010-11-04|1111.75
#2010-11-05|1120.29
#2010-11-08|1115.84
#2010-11-09|1121.18
#2010-11-10|1093.72
#2010-11-11|1086.80
#2010-11-12|1081.03
#2010-11-15|1075.73
#2010-11-16|1055.23
#2010-11-17|1058.90
#2010-11-18|1060.11
#2010-11-19|1049.50
#2010-11-22|1042.63
#2010-11-23|1019.36
#2010-11-24|1019.88
#2010-11-25| .
#2010-11-26| 998.00
#2010-11-29| 991.48
#2010-11-30| 979.64
#2010-12-01| 997.31
#2010-12-02|1028.54
#2010-12-03|1043.17
#2010-12-06|1024.71
#2010-12-07|1033.29
#2010-12-08|1042.40
#2010-12-09|1062.29
#2010-12-10|1062.31
#2010-12-13|1079.43
#2010-12-14|1086.35
#2010-12-15|1077.72
#2010-12-16|1063.59
#2010-12-17|1052.47
#2010-12-20|1059.20
#2010-12-21|1073.81
#2010-12-22|1087.29
#2010-12-23|1082.81
#2010-12-24| .
#2010-12-27|1075.21
#2010-12-28|1088.76
#2010-12-29|1089.17
#2010-12-30|1090.39
#2010-12-31|1095.72
#2011-01-03|1106.90
#2011-01-04|1102.51
#2011-01-05|1092.94
#2011-01-06|1109.09
#2011-01-07|1096.66
#2011-01-10|1078.85
#2011-01-11|1084.84
#2011-01-12|1120.92
#2011-01-13|1133.80
#2011-01-14|1141.98
#2011-01-17| .
#2011-01-18|1150.60
#2011-01-19|1133.51
#2011-01-20|1124.84
#2011-01-21|1151.57
#2011-01-24|1171.65
#2011-01-25|1167.03
#2011-01-26|1167.83
#2011-01-27|1177.16
#2011-01-28|1180.73
#2011-01-31|1170.79
#2011-02-01|1187.47
#2011-02-02|1191.48
#2011-02-03|1174.66
#2011-02-04|1181.34
#2011-02-07|1184.80
#2011-02-08|1206.89
#2011-02-09|1205.84
#2011-02-10|1177.28
#2011-02-11|1172.00
#2011-02-14|1178.22
#2011-02-15|1186.64
#2011-02-16|1206.90
#2011-02-17|1232.85
#2011-02-18|1240.53
#2011-02-21| .
#2011-02-22|1227.49
#2011-02-23|1228.16
#2011-02-24|1218.82
#2011-02-25|1226.81
#2011-02-28|1234.31
#2011-03-01|1219.42
#2011-03-02|1228.35
#2011-03-03|1223.34
#2011-03-04|1213.05
#2011-03-07|1209.14
#2011-03-08|1206.80
#2011-03-09|1197.08
#2011-03-10|1176.66
#2011-03-11|1171.33
#2011-03-14|1157.17
#2011-03-15|1135.39
#2011-03-16|1129.96
#2011-03-17|1152.64
#2011-03-18|1153.86
#2011-03-21|1175.42
#2011-03-22|1177.31
#2011-03-23|1174.99
#2011-03-24|1183.70
#2011-03-25|1173.76
#2011-03-28|1180.42
#2011-03-29|1168.79
#2011-03-30|1167.77
#2011-03-31|1168.43
#2011-04-01|1169.64
#2011-04-04|1165.73
#2011-04-05|1156.54
#2011-04-06|1182.26
#2011-04-07|1193.07
#2011-04-08|1198.60
#2011-04-11|1197.67
#2011-04-12|1197.14
#2011-04-13|1202.99
#2011-04-14|1192.74
#2011-04-15|1181.72
#2011-04-18|1152.99
#2011-04-19|1153.02
#2011-04-20|1172.53
#2011-04-21|1194.59
#2011-04-22| .
#2011-04-25|1195.03
#2011-04-26|1216.86
#2011-04-27|1217.35
#2011-04-28|1233.37
#2011-04-29|1240.80
#2011-05-02|1244.84
#2011-05-03|1233.59
#2011-05-04|1232.12
#2011-05-05|1204.05
#2011-05-06|1205.10
#2011-05-09|1184.49
#2011-05-10|1191.74
#2011-05-11|1187.63
#2011-05-12|1176.24
#2011-05-13|1160.70
#2011-05-16|1163.32
#2011-05-17|1149.00
#2011-05-18|1161.27
#2011-05-19|1159.31
#2011-05-20|1166.62
#2011-05-23|1138.27
#2011-05-24|1137.87
#2011-05-25|1151.51
#2011-05-26|1165.52
#2011-05-27|1189.56
#2011-05-30| .
#2011-05-31|1196.89
#2011-06-01|1207.82
#2011-06-02|1204.49
#2011-06-03|1197.58
#2011-06-06|1188.37
#2011-06-07|1178.11
#2011-06-08|1161.11
#2011-06-09|1159.59
#2011-06-10|1151.60
#2011-06-13|1158.74
#2011-06-14|1158.05
#2011-06-15|1137.54
#2011-06-16|1127.32
#2011-06-17|1129.76
#2011-06-20|1127.75
#2011-06-21|1136.26
#2011-06-22|1135.37
#2011-06-23|1099.50
#2011-06-24|1090.48
#2011-06-27|1091.86
#2011-06-28|1108.55
#2011-06-29|1115.38
#2011-06-30|1129.10
#2011-07-01|1140.07
#2011-07-04| .
#2011-07-05|1136.57
#2011-07-06|1127.99
#2011-07-07|1120.11
#2011-07-08|1109.99
#2011-07-11|1082.62
#2011-07-12|1070.24
#2011-07-13|1091.73
#2011-07-14|1087.58
#2011-07-15|1075.93
#2011-07-18|1040.10
#2011-07-19|1040.19
#2011-07-20|1068.62
#2011-07-21|1106.89
#2011-07-22|1110.74
#2011-07-25|1098.02
#2011-07-26|1092.56
#2011-07-27|1073.78
#2011-07-28|1067.32
#2011-07-29|1077.18
#2011-08-01|1086.83
#2011-08-02|1039.49
#2011-08-03|1026.92
#2011-08-04| 976.85
#2011-08-05| 966.39
#2011-08-08| 920.51
#2011-08-09| 940.28
#2011-08-10| 920.27
#2011-08-11| 942.82
#2011-08-12| 977.29
#2011-08-15| 984.69
#2011-08-16| 967.22
#2011-08-17| 958.94
#2011-08-18| 902.65
#2011-08-19| 902.52
#2011-08-22| 899.19
#2011-08-23| 909.78
#2011-08-24| 927.72
#2011-08-25| 924.08
#2011-08-26| 893.15
#2011-08-29| 915.92
#2011-08-30| 927.70
#2011-08-31| 958.12
#2011-09-01| 966.19
#2011-09-02| 937.90
#2011-09-05| .
#2011-09-06| 823.53
#2011-09-07| 850.04
#2011-09-08| 851.51
#2011-09-09| 803.83
#2011-09-12| 781.94
#2011-09-13| 809.19
#2011-09-14| 815.07
#2011-09-15| 818.03
#2011-09-16| 836.34
#2011-09-19| 800.35
#2011-09-20| 814.26
#2011-09-21| 811.06
#2011-09-22| 765.59
#2011-09-23| 779.37
#2011-09-26| 810.52
#2011-09-27| 864.29
#2011-09-28| 853.64
#2011-09-29| 878.92
#2011-09-30| 835.82
#2011-10-03| 806.60
#2011-10-04| 794.92
#2011-10-05| 815.51
#2011-10-06| 844.98
#2011-10-07| 839.81
#2011-10-10| 867.09
#2011-10-11| 859.31
#2011-10-12| 892.08
#2011-10-13| 871.30
#2011-10-14| 885.21
#2011-10-17| 871.05
#2011-10-18| 858.23
#2011-10-19| 873.06
#2011-10-20| 862.33
#2011-10-21| 900.35
#2011-10-24| 912.84
#2011-10-25| 907.40
#2011-10-26| 904.16
#2011-10-27| 977.41
#2011-10-28| 974.51
#2011-10-31| 933.33
#2011-11-01| 869.70
#2011-11-02| 889.17
#2011-11-03| 900.92
#2011-11-04| 891.78
#2011-11-07| 882.94
#2011-11-08| 895.07
#2011-11-09| 859.57
#2011-11-10| 854.96
#2011-11-11| 879.71
#2011-11-14| 867.06
#2011-11-15| 845.90
#2011-11-16| 845.41
#2011-11-17| 830.14
#2011-11-18| 827.09
#2011-11-21| 806.66
#2011-11-22| 802.07
#2011-11-23| 783.73
#2011-11-24| .
#2011-11-25| 780.77
#2011-11-28| 817.14
#2011-11-29| 821.54
#2011-11-30| 859.49
#2011-12-01| 854.03
#2011-12-02| 867.21
#2011-12-05| 875.94
#2011-12-06| 870.82
#2011-12-07| 867.27
#2011-12-08| 848.29
#2011-12-09| 869.47
#2011-12-12| 840.57
#2011-12-13| 828.42
#2011-12-14| 810.60
#2011-12-15| 826.65
#2011-12-16| 823.30
#2011-12-19| 818.87
#2011-12-20| 837.52
#2011-12-21| 833.49
#2011-12-22| 845.63
#2011-12-23| 854.11
#2011-12-26| .
#2011-12-27| 853.12
#2011-12-28| 839.41
#2011-12-29| 840.62
#2011-12-30| 852.62
#2012-01-02| .
#2012-01-03| 873.66
#2012-01-04| 862.56
#2012-01-05| 839.50
#2012-01-06| 829.32
#2012-01-09| 820.47
#2012-01-10| 840.57
#2012-01-11| 835.90
#2012-01-12| 853.09
#2012-01-13| 842.25
#2012-01-16| .
#2012-01-17| 855.49
#2012-01-18| 867.30
#2012-01-19| 908.44
#2012-01-20| 915.23
#2012-01-23| 933.04
#2012-01-24| 921.77
#2012-01-25| 919.82
#2012-01-26| 943.82
#2012-01-27| 929.92
#2012-01-30| 910.99
#2012-01-31| 912.44
#2012-02-01| 943.65
#2012-02-02| 943.41
#2012-02-03| 960.38
#2012-02-06| 946.39
#2012-02-07| 955.53
#2012-02-08| 959.13
#2012-02-09| 958.05
#2012-02-10| 936.07
#2012-02-13| 949.49
#2012-02-14| 942.07
#2012-02-15| 942.52
#2012-02-16| 942.33
#2012-02-17| 954.65
#2012-02-20| .
#2012-02-21| 962.58
#2012-02-22| 944.17
#2012-02-23| 951.04
#2012-02-24| 966.58
#2012-02-27| 958.78
#2012-02-28| 955.01
#2012-02-29| 951.34
#2012-03-01| 952.75
#2012-03-02| 949.46
#2012-03-05| 947.96
#2012-03-06| 918.13
#2012-03-07| 925.45
#2012-03-08| 947.65
#2012-03-09| 937.22
#2012-03-12| 937.56
#2012-03-13| 956.31
#2012-03-14| 966.09
#2012-03-15| 983.05
#2012-03-16| 994.93
#2012-03-19| 999.76
#2012-03-20| 990.30
#2012-03-21| 985.86
#2012-03-22| 975.74
#2012-03-23| 982.57
#2012-03-26| 994.35
#2012-03-27| 995.38
#2012-03-28| 987.19
#2012-03-29| 970.15
#2012-03-30| 980.92
#2012-04-02| 975.03
#2012-04-03| 968.64
#2012-04-04| 934.93
#2012-04-05| 931.71
#2012-04-06| .
#2012-04-09| 931.36
#2012-04-10| 908.72
#2012-04-11| 916.54
#2012-04-12| 931.05
#2012-04-13| 907.49
#2012-04-16| 906.43
#2012-04-17| 927.90
#2012-04-18| 914.90
#2012-04-19| 919.95
#2012-04-20| 925.93
#2012-04-23| 904.80
#2012-04-24| 916.32
#2012-04-25| 919.76
#2012-04-26| 918.45
#2012-04-27| 924.61
#2012-04-30| 913.40
#2012-05-01| 913.83
#2012-05-02| 913.96
#2012-05-03| 908.39
#2012-05-04| 900.67
#2012-05-07| 898.78
#2012-05-08| 885.05
#2012-05-09| 864.73
#2012-05-10| 875.71
#2012-05-11| 871.45
#2012-05-14| 848.86
#2012-05-15| 838.38
#2012-05-16| 835.98
#2012-05-17| 831.33
#2012-05-18| 816.95
#2012-05-21| 824.55
#2012-05-22| 839.92
#2012-05-23| 818.84
#2012-05-24| 827.49
#2012-05-25| 820.06
#2012-05-28| .
#2012-05-29| 822.95
#2012-05-30| 808.02
#2012-05-31| 801.19
#2012-06-01| 792.63
#2012-06-04| 790.09
#2012-06-05| 788.49
#2012-06-06| 814.49
#2012-06-07| 827.87
#2012-06-08| 819.18
#2012-06-11| 817.77
#2012-06-12| 814.56
#2012-06-13| 823.32
#2012-06-14| 816.49
#2012-06-15| 826.84
#2012-06-18| 821.47
#2012-06-19| 842.38
#2012-06-20| 847.39
#2012-06-21| 835.80
#2012-06-22| 828.84
#2012-06-25| 811.30
#2012-06-26| 805.22
#2012-06-27| 816.59
#2012-06-28| 806.31
#2012-06-29| 840.58
#2012-07-02| 840.79
#2012-07-03| 852.27
#2012-07-04| .
#2012-07-05| 833.24
#2012-07-06| 817.94
#2012-07-09| 811.68
#2012-07-10| 805.72
#2012-07-11| 803.49
#2012-07-12| 796.92
#2012-07-13| 804.34
#2012-07-16| 803.21
#2012-07-17| 801.37
#2012-07-18| 814.42
#2012-07-19| 814.15
#2012-07-20| 794.37
#2012-07-23| 774.97
#2012-07-24| 768.50
#2012-07-25| 778.67
#2012-07-26| 801.10
#2012-07-27| 816.12
#2012-07-30| 819.24
#2012-07-31| 810.38
#2012-08-01| 808.95
#2012-08-02| 791.13
#2012-08-03| 820.17
#2012-08-06| 830.26
#2012-08-07| 832.84
#2012-08-08| 829.80
#2012-08-09| 825.50
#2012-08-10| 824.47
#2012-08-13| 822.89
#2012-08-14| 821.84
#2012-08-15| 818.98
#2012-08-16| 830.09
#2012-08-17| 832.33
#2012-08-20| 832.03
#2012-08-21| 851.83
#2012-08-22| 853.00
#2012-08-23| 856.18
#2012-08-24| 848.91
#2012-08-27| 851.27
#2012-08-28| 847.30
#2012-08-29| 845.11
#2012-08-30| 836.92
#2012-08-31| 850.62
#2012-09-03| .
#2012-09-04| 845.09
#2012-09-05| 853.11
#2012-09-06| 874.92
#2012-09-07| 896.10
#2012-09-10| 895.25
#2012-09-11| 904.79
#2012-09-12| 920.33
#2012-09-13| 921.88
#2012-09-14| 951.77
#2012-09-17| 948.02
#2012-09-18| 933.88
#2012-09-19| 932.46
#2012-09-20| 920.67
#2012-09-21| 931.83
#2012-09-24| 922.02
#2012-09-25| 925.04
#2012-09-26| 896.35
#2012-09-27| 900.80
#2012-09-28| 893.81
#2012-10-01| 913.91
#2012-10-02| 921.95
#2012-10-03| 922.54
#2012-10-04| 934.40
#2012-10-05| 942.38
#2012-10-08| 925.24
#2012-10-09| 914.22
#2012-10-10| 914.14
#2012-10-11| 926.38
#2012-10-12| 930.00
#2012-10-15| 936.39
#2012-10-16| 962.41
#2012-10-17| 968.25
#2012-10-18| 972.69
#2012-10-19| 952.40
#2012-10-22| 959.17
#2012-10-23| 937.44
#2012-10-24| 940.45
#2012-10-25| 939.99
#2012-10-26| 933.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.50
#2012-11-01| 985.78
#2012-11-02| 980.35
#2012-11-05| 972.82
#2012-11-06| 989.12
#2012-11-07| 977.49
#2012-11-08| 976.27
#2012-11-09| 966.42
#2012-11-12| 965.90
#2012-11-13| 970.60
#2012-11-14| 962.41
#2012-11-15| 956.43
#2012-11-16| 933.13
#2012-11-19| 969.96
#2012-11-20| 963.40
#2012-11-21| 971.32
#2012-11-22| .
#2012-11-23| 994.45
#2012-11-26| 984.98
#2012-11-27| 982.69
#2012-11-28| 980.48
#2012-11-29| 997.02
#2012-11-30|1000.00
#2012-12-03|1004.16
#2012-12-04|1006.87
#2012-12-05|1011.25
#2012-12-06|1013.71
#2012-12-07|1011.85
#2012-12-10|1010.75
#2012-12-11|1014.21
#2012-12-12|1023.06
#2012-12-13|1024.00
#2012-12-14|1022.42
#2012-12-17|1025.21
#2012-12-18|1040.06
#2012-12-19|1048.78
#2012-12-20|1045.15
#2012-12-21|1026.17
#2012-12-24|1027.74
#2012-12-25|1027.74
#2012-12-26|1029.43
#2012-12-27|1023.89
#2012-12-28|1017.55
#2012-12-31|1015.16
#2013-01-01|1015.16
#2013-01-02|1016.88
#2013-01-03|1037.48
#2013-01-04|1035.67
#2013-01-07|1048.98
#2013-01-08|1051.59
#2013-01-09|1071.50
#2013-01-10|1085.28
#2013-01-11|1097.15
#2013-01-14|1097.11
#2013-01-15|1089.52
#2013-01-16|1088.16
#2013-01-17|1098.14
#2013-01-18|1088.32
#2013-01-21|1091.02
#2013-01-22|1090.47
#2013-01-23|1089.76
#2013-01-24|1108.59
#2013-01-25|1115.77
#2013-01-28|1117.91
#2013-01-29|1116.99
#2013-01-30|1114.06
#2013-01-31|1116.10
#2013-02-01|1132.76
#2013-02-04|1104.80
#2013-02-05|1114.95
#2013-02-06|1118.28
#2013-02-07|1090.38
#2013-02-08|1097.65
#2013-02-11|1097.59
#2013-02-12|1114.73
#2013-02-13|1111.03
#2013-02-14|1109.24
#2013-02-15|1097.35
#2013-02-18|1097.98
#2013-02-19|1102.46
#2013-02-20|1106.17
#2013-02-21|1082.80
#2013-02-22|1084.36
#2013-02-25|1081.04
#2013-02-26|1056.05
#2013-02-27|1069.58
#2013-02-28|1072.17
#2013-03-01|1054.76
#2013-03-04|1047.25
#2013-03-05|1073.64
#2013-03-06|1066.75
#2013-03-07|1074.00
#2013-03-08|1078.62
#2013-03-11| .
#2013-03-12|1088.48
#2013-03-13|1079.17
#2013-03-14|1095.66
#2013-03-15|1111.26
#2013-03-18|1092.59
#2013-03-19|1070.67
#2013-03-20|1081.31
#2013-03-21|1072.79
#2013-03-22|1077.24
#2013-03-25|1066.08
#2013-03-26|1069.59
#2013-03-27|1060.07
#2013-03-28|1062.05
#2013-03-29| .
#2013-04-01|1061.04
#2013-04-02|1078.36
#2013-04-03|1073.81
#2013-04-04|1059.94
#2013-04-05|1069.29
#2013-04-08|1049.80
#2013-04-09|1055.39
#2013-04-10|1085.29
#2013-04-11|1098.38
#2013-04-12|1085.37
#2013-04-15|1082.78
#2013-04-16|1085.22
#2013-04-17|1051.91
#2013-04-18|1044.38
#2013-04-19|1055.22
#2013-04-22|1066.55
#2013-04-23|1076.30
#2013-04-24|1083.36
#2013-04-25|1093.63
#2013-04-26|1095.03
#2013-04-29|1109.76
#2013-04-30|1134.57
#2013-05-01|1135.92
#2013-05-02|1133.77
#2013-05-03|1144.05
#2013-05-06|1134.20
#2013-05-07|1146.91
#2013-05-08|1164.82
#2013-05-09|1158.38
#2013-05-10|1148.91
#2013-05-13|1137.38
#2013-05-14|1144.51
#2013-05-15|1148.56
#2013-05-16|1145.91
#2013-05-17|1137.27
#2013-05-20|1142.91
#2013-05-21|1136.39
#2013-05-22|1130.86
#2013-05-23|1110.19
#2013-05-24|1115.47
#2013-05-27|1117.37
#2013-05-28|1117.14
#2013-05-29|1110.98
#2013-05-30|1124.41
#2013-05-31|1120.98
#2013-06-03|1109.60
#2013-06-04|1125.09
#2013-06-05|1109.68
#2013-06-06|1096.35
#2013-06-07|1124.10
#2013-06-10|1114.43
#2013-06-11|1112.22
#2013-06-12|1106.07
#2013-06-13|1105.37
#2013-06-14|1115.03
#2013-06-17|1118.40
#2013-06-18|1124.20
#2013-06-19|1127.58
#2013-06-20|1080.83
#2013-06-21|1064.33
#2013-06-24|1045.07
#2013-06-25|1060.76
#2013-06-26|1073.14
#2013-06-27|1071.31
#2013-06-28|1072.04
#2013-07-01|1087.94
#2013-07-02|1080.10
#2013-07-03|1070.26
#2013-07-04|1086.63
#2013-07-05|1075.53
#2013-07-08|1084.18
#2013-07-09|1082.05
#2013-07-10|1090.11
#2013-07-11|1112.03
#2013-07-12|1113.23
#2013-07-15|1117.02
#2013-07-16|1124.08
#2013-07-17|1125.15
#2013-07-18|1139.85
#2013-07-19|1153.67
#2013-07-22|1176.01
#2013-07-23|1168.12
#2013-07-24|1174.06
#2013-07-25|1162.66
#2013-07-26|1160.24
#2013-07-29|1157.42
#2013-07-30|1167.72
#2013-07-31|1171.16
#2013-08-01|1165.33
#2013-08-02|1199.28
#2013-08-05|1199.26
#2013-08-06|1199.25
#2013-08-07|1196.43
#2013-08-08|1211.66
#2013-08-09|1217.41
#2013-08-12|1208.95
#2013-08-13|1202.36
#2013-08-14|1214.27
#2013-08-15|1194.63
#2013-08-16|1211.83
#2013-08-19|1198.29
#2013-08-20|1193.93
#2013-08-21|1181.68
#2013-08-22|1198.27
#2013-08-23|1214.23
#2013-08-26|1204.31
#2013-08-27|1183.30
#2013-08-28|1167.69
#2013-08-29|1151.03
#2013-08-30|1143.80
#2013-09-02|1166.64
#2013-09-03|1159.08
#2013-09-04|1162.25
#2013-09-05|1163.22
#2013-09-06|1165.64
#2013-09-09|1180.47
#2013-09-10|1194.53
#2013-09-11|1203.30
#2013-09-12|1203.37
#2013-09-13|1196.64
#2013-09-16|1212.20
#2013-09-17|1206.25
#2013-09-18|1207.46
#2013-09-19|1227.15
#2013-09-20|1218.66
#2013-09-23|1210.44
#2013-09-24|1210.76
#2013-09-25|1208.15
#2013-09-26|1205.91
#2013-09-27|1213.82
#2013-09-30|1203.84
#2013-10-01|1218.61
#2013-10-02|1218.97
#2013-10-03|1211.29
#2013-10-04|1211.83
#2013-10-07|1196.67
#2013-10-08|1195.07
#2013-10-09|1183.60
#2013-10-10|1205.61
#2013-10-11|1215.26
#2013-10-14|1217.40
#2013-10-15|1222.33
#2013-10-16|1224.02
#2013-10-17|1245.19
#2013-10-18|1260.33
#2013-10-21|1265.31
#2013-10-22|1278.82
#2013-10-23|1274.45
#2013-10-24|1266.87
#2013-10-25|1264.98
#2013-10-28|1271.17
#2013-10-29|1234.71
#2013-10-30|1230.91
#2013-10-31|1222.19
#2013-11-01|1205.94
#2013-11-04|1176.45
#2013-11-05|1169.18
#2013-11-06|1187.05
#2013-11-07|1176.49
#2013-11-08|1173.56
#2013-11-11|1186.30
#2013-11-12|1187.06
#2013-11-13|1173.88
#2013-11-14|1190.72
#2013-11-15|1190.79
#2013-11-18|1198.68
#2013-11-19|1188.61
#2013-11-20|1175.12
#2013-11-21|1170.34
#2013-11-22|1177.94
#2013-11-25|1184.38
#2013-11-26|1187.39
#2013-11-27|1190.83
#2013-11-28|1204.47
#2013-11-29|1207.64
#2013-12-02|1200.25
#2013-12-03|1176.92
#2013-12-04|1173.30
#2013-12-05|1177.22
#2013-12-06|1189.38
#2013-12-09|1193.44
#2013-12-10|1193.62
#2013-12-11|1193.01
#2013-12-12|1174.85
#2013-12-13|1172.27
#2013-12-16|1187.19
#2013-12-17|1178.65
#2013-12-18|1189.39
#2013-12-19|1196.92
#2013-12-20|1208.34
#2013-12-23|1219.17
#2013-12-24|1214.54
#2013-12-25|1214.54
#2013-12-26|1215.90
#2013-12-27|1241.32
#2013-12-30|1238.04
#2013-12-31|1233.94
#2014-01-01|1233.94
#2014-01-02|1218.32
#2014-01-03|1217.71
#2014-01-06|1224.33
#2014-01-07|1233.68
#2014-01-08|1243.11
#2014-01-09|1247.32
#2014-01-10|1264.31
#2014-01-13|1277.42
#2014-01-14|1280.45
#2014-01-15|1276.52
#2014-01-16|1280.96
#2014-01-17|1280.04
#2014-01-20|1267.26
#2014-01-21|1265.77
#2014-01-22|1262.95
#2014-01-23|1265.96
#2014-01-24|1247.55
#2014-01-27|1239.41
#2014-01-28|1249.03
#2014-01-29|1245.87
#2014-01-30|1236.46
#2014-01-31|1228.77
#2014-02-03|1208.30
#2014-02-04|1226.85
#2014-02-05|1226.44
#2014-02-06|1245.21
#2014-02-07|1250.54
#2014-02-10|1253.28
#2014-02-11|1264.79
#2014-02-12|1265.74
#2014-02-13|1278.40
#2014-02-14|1281.64
#2014-02-17|1285.24
#2014-02-18|1293.00
#2014-02-19|1289.37
#2014-02-20|1277.80
#2014-02-21|1282.61
#2014-02-24|1285.39
#2014-02-25|1286.18
#2014-02-26|1277.42
#2014-02-27|1283.74
#2014-02-28|1303.35
#2014-03-03|1273.78
#2014-03-04|1285.98
#2014-03-05|1291.23
#2014-03-06|1309.59
#2014-03-07|1301.01
#2014-03-10|1300.08
#2014-03-11|1298.58
#2014-03-12|1296.77
#2014-03-13|1293.45
#2014-03-14|1266.70
#2014-03-17|1272.88
#2014-03-18|1283.79
#2014-03-19|1282.75
#2014-03-20|1278.03
#2014-03-21|1274.63
#2014-03-24|1260.47
#2014-03-25|1269.42
#2014-03-26|1277.27
#2014-03-27|1273.27
#2014-03-28|1276.44
#2014-03-31|1296.03
#2014-04-01|1310.02
#2014-04-02|1309.45
#2014-04-03|1303.46
#2014-04-04|1288.90
#2014-04-07|1278.08
#2014-04-08|1279.94
#2014-04-09|1288.48
#2014-04-10|1290.67
#2014-04-11|1270.47
#2014-04-14|1259.15
#2014-04-15|1246.26
#2014-04-16|1244.50
#2014-04-17|1255.05
#2014-04-18|1251.55
#2014-04-21|1251.00
#2014-04-22|1266.39
#2014-04-23|1267.36
#2014-04-24|1268.52
#2014-04-25|1259.74
#2014-04-28|1263.58
#2014-04-29|1274.35
#2014-04-30|1280.60
#2014-05-01|1282.06
#2014-05-02|1281.18
#2014-05-05|1275.05
#2014-05-06|1281.96
#2014-05-07|1278.92
#2014-05-08|1285.06
#2014-05-09|1268.62
#2014-05-12|1264.97
#2014-05-13|1255.75
#2014-05-14|1257.21
#2014-05-15|1238.73
#2014-05-16|1241.54
#2014-05-19|1236.37
#2014-05-20|1239.39
#2014-05-21|1241.10
#2014-05-22|1244.84
#2014-05-23|1248.11
#2014-05-26|1257.36
#2014-05-27|1256.54
#2014-05-28|1258.87
#2014-05-29|1261.33
#2014-05-30|1254.42
#2014-06-02|1250.92
#2014-06-03|1242.00
#2014-06-04|1246.25
#2014-06-05|1249.81
#2014-06-06|1264.78
#2014-06-09|1259.56
#2014-06-10|1265.45
#2014-06-11|1255.36
#2014-06-12|1248.48
#2014-06-13|1238.49
#2014-06-16|1238.30
#2014-06-17|1235.70
#2014-06-18|1240.68
#2014-06-19|1240.38
#2014-06-20|1230.40
#2014-06-23|1228.27
#2014-06-24|1224.16
#2014-06-25|1225.23
#2014-06-26|1206.02
#2014-06-27|1212.59
#2014-06-30|1212.96
#2014-07-01|1223.64
#2014-07-02|1227.91
#2014-07-03|1236.39
#2014-07-04|1230.76
#2014-07-07|1221.85
#2014-07-08|1212.42
#2014-07-09|1215.03
#2014-07-10|1202.52
#2014-07-11|1202.83
#2014-07-14|1219.51
#2014-07-15|1217.33
#2014-07-16|1225.46
#2014-07-17|1217.04
#2014-07-18|1209.88
#2014-07-21|1212.73
#2014-07-22|1212.30
#2014-07-23|1213.36
#2014-07-24|1220.72
#2014-07-25|1211.20
#2014-07-28|1206.24
#2014-07-29|1198.29
#2014-07-30|1177.75
#2014-07-31|1163.68
#2014-08-01|1168.88
#2014-08-04|1155.68
#2014-08-05|1152.44
#2014-08-06|1146.20
#2014-08-07|1142.39
#2014-08-08|1154.29
#2014-08-11|1158.00
#2014-08-12|1156.34
#2014-08-13|1170.22
#2014-08-14|1181.41
#2014-08-15|1175.26
#2014-08-18|1182.70
#2014-08-19|1187.32
#2014-08-20|1180.29
#2014-08-21|1190.93
#2014-08-22|1183.45
#2014-08-25|1191.56
#2014-08-26|1201.47
#2014-08-27|1201.39
#2014-08-28|1192.70
#2014-08-29|1199.48
#2014-09-01|1191.03
#2014-09-02|1194.79
#2014-09-03|1200.71
#2014-09-04|1193.25
#2014-09-05|1185.88
#2014-09-08|1185.40
#2014-09-09|1177.02
#2014-09-10|1173.51
#2014-09-11|1175.19
#2014-09-12|1174.48
#2014-09-15|1171.16
#2014-09-16|1171.37
#2014-09-17|1176.43
#2014-09-18|1184.59
#2014-09-19|1181.63
#2014-09-22|1174.90
#2014-09-23|1173.17
#2014-09-24|1175.71
#2014-09-25|1169.12
#2014-09-26|1171.89
#2014-09-29|1169.95
#2014-09-30|1165.19
#2014-10-01|1161.92
#2014-10-02|1146.94
#2014-10-03|1134.57
#2014-10-06|1144.94
#2014-10-07|1139.12
#2014-10-08|1141.76
#2014-10-09|1136.79
#2014-10-10|1110.72
#2014-10-13|1112.20
#2014-10-14|1109.61
#2014-10-15|1085.07
#2014-10-16|1072.52
#2014-10-17|1097.37
#2014-10-20|1101.52
#2014-10-21|1113.42
#2014-10-22|1120.38
#2014-10-23|1120.92
#2014-10-24|1122.29
#2014-10-27|1121.70
#2014-10-28|1148.20
#2014-10-29|1153.15
#2014-10-30|1143.73
#2014-10-31|1156.51
#2014-11-03|1141.07
#2014-11-04|1145.76
#2014-11-05|1151.51
#2014-11-06|1142.62
#2014-11-07|1139.10
#2014-11-10|1153.19
#2014-11-11|1154.55
#2014-11-12|1156.97
#2014-11-13|1167.71
#2014-11-14|1166.96
#2014-11-17|1162.89
#2014-11-18|1173.68
#2014-11-19|1175.32
#2014-11-20|1169.58
#2014-11-21|1174.04
#2014-11-24|1178.05
#2014-11-25|1187.20
#2014-11-26|1190.23
#2014-11-27|1194.56
#2014-11-28|1193.59
#2014-12-01|1189.96
#2014-12-02|1187.42
#2014-12-03|1188.40
#2014-12-04|1193.84
#2014-12-05|1193.43
#2014-12-08|1189.08
#2014-12-09|1190.08
#2014-12-10|1184.44
#2014-12-11|1188.27
#2014-12-12|1174.57
#2014-12-15|1150.41
#2014-12-16|1169.41
#2014-12-17|1159.66
#2014-12-18|1171.76
#2014-12-19|1184.08
#2014-12-22|1190.18
#2014-12-23|1187.59
#2014-12-24|1188.74
#2014-12-25|1188.74
#2014-12-26|1186.69
#2014-12-29|1186.97
#2014-12-30|1176.32
#2014-12-31|1170.29
#2015-01-01|1170.29
#2015-01-02|1163.85
#2015-01-05|1141.32
#2015-01-06|1131.69
#2015-01-07|1124.39
#2015-01-08|1139.91
#2015-01-09|1136.26
#2015-01-12|1135.93
#2015-01-13|1151.46
#2015-01-14|1137.44
#2015-01-15|1176.21
#2015-01-16|1177.73
#2015-01-19|1177.12
#2015-01-20|1182.08
#2015-01-21|1194.88
#2015-01-22|1193.27
#2015-01-23|1191.30
#2015-01-26|1176.18
#2015-01-27|1178.31
#2015-01-28|1168.14
#2015-01-29|1166.76
#2015-01-30|1162.12
#2015-02-02|1168.06
#2015-02-03|1183.28
#2015-02-04|1196.50
#2015-02-05|1189.99
#2015-02-06|1193.04
#2015-02-09|1191.27
#2015-02-10|1193.08
#2015-02-11|1190.74
#2015-02-12|1200.68
#2015-02-13|1207.95
#2015-02-16|1210.65
#2015-02-17|1203.06
#2015-02-18|1206.79
#2015-02-19|1209.56
#2015-02-20|1212.42
#2015-02-23|1212.86
#2015-02-24|1216.47
#2015-02-25|1220.38
#2015-02-26|1212.69
#2015-02-27|1215.64
#2015-03-02|1208.90
#2015-03-03|1196.22
#2015-03-04|1199.77
#2015-03-05|1196.21
#2015-03-06|1186.87
#2015-03-09|1179.67
#2015-03-10|1181.73
#2015-03-11|1187.02
#2015-03-12|1190.25
#2015-03-13|1197.10
#2015-03-16|1203.13
#2015-03-17|1204.56
#2015-03-18|1223.51
#2015-03-19|1231.21
#2015-03-20|1274.62
#2015-03-23|1289.64
#2015-03-24|1302.20
#2015-03-25|1297.96
#2015-03-26|1282.40
#2015-03-27|1283.96
#2015-03-30|1287.10
#2015-03-31|1274.71
#2015-04-01|1285.98
#2015-04-02|1302.37
#2015-04-03|1311.62
#2015-04-06|1311.96
#2015-04-07|1296.77
#2015-04-08|1287.72
#2015-04-09|1284.96
#2015-04-10|1288.08
#2015-04-13|1282.58
#2015-04-14|1293.86
#2015-04-15|1293.09
#2015-04-16|1301.45
#2015-04-17|1290.93
#2015-04-20|1300.92
#2015-04-21|1298.43
#2015-04-22|1285.05
#2015-04-23|1286.57
#2015-04-24|1277.04
#2015-04-27|1273.37
#2015-04-28|1260.77
#2015-04-29|1269.14
#2015-04-30|1269.28
#2015-05-01|1276.64
#2015-05-04|1270.91
#2015-05-05|1292.81
#2015-05-06|1291.34
#2015-05-07|1291.42
#2015-05-08|1294.09
#2015-05-11|1291.78
#2015-05-12|1296.14
#2015-05-13|1300.46
#2015-05-14|1303.80
#2015-05-15|1308.14
#2015-05-18|1303.13
#2015-05-19|1296.80
#2015-05-20|1312.54
#2015-05-21|1318.80
#2015-05-22|1312.19
#2015-05-25|1310.04
#2015-05-26|1287.52
#2015-05-27|1303.38
#2015-05-28|1307.39
#2015-05-29|1293.40
#2015-06-01|1288.18
#2015-06-02|1309.19
#2015-06-03|1324.87
#2015-06-04|1327.11
#2015-06-05|1291.53
#2015-06-08|1302.08
#2015-06-09|1299.41
#2015-06-10|1317.86
#2015-06-11|1314.62
#2015-06-12|1315.91
#2015-06-15|1289.05
#2015-06-16|1293.71
#2015-06-17|1284.65
#2015-06-18|1297.71
#2015-06-19|1294.10
#2015-06-22|1325.66
#2015-06-23|1317.70
#2015-06-24|1314.30
#2015-06-25|1310.93
#2015-06-26|1317.24
#2015-06-29|1296.95
#2015-06-30|1283.97
#2015-07-01|1296.41
#2015-07-02|1307.58
#2015-07-03|1305.45
#2015-07-06|1279.96
#2015-07-07|1257.87
#2015-07-08|1258.35
#2015-07-09|1283.95
#2015-07-10|1321.72
#2015-07-13|1327.03
#2015-07-14|1339.13
#2015-07-15|1341.04
#2015-07-16|1348.98
#2015-07-17|1338.34
#2015-07-20|1336.19
#2015-07-21|1338.27
#2015-07-22|1318.96
#2015-07-23|1347.70
#2015-07-24|1341.49
#2015-07-27|1322.03
#2015-07-28|1321.17
#2015-07-29|1340.38
#2015-07-30|1338.37
#2015-07-31|1349.51
#2015-08-03|1348.83
#2015-08-04|1338.56
#2015-08-05|1333.75
#2015-08-06|1320.41
#2015-08-07|1310.44
#2015-08-10|1320.31
#2015-08-11|1314.15
#2015-08-12|1294.90
#2015-08-13|1301.03
#2015-08-14|1300.43
#2015-08-17|1306.13
#2015-08-18|1308.33
#2015-08-19|1297.86
#2015-08-20|1285.98
#2015-08-21|1259.69
#2015-08-24|1231.58
#2015-08-25|1260.48
#2015-08-26|1241.01
#2015-08-27|1244.62
#2015-08-28|1244.51
#2015-08-31|1238.06
#2015-09-01|1216.85
#2015-09-02|1208.76
#2015-09-03|1220.93
#2015-09-04|1200.68
#2015-09-07|1203.71
#2015-09-08|1218.41
#2015-09-09|1235.35
#2015-09-10|1226.63
#2015-09-11|1227.77
#2015-09-14|1222.37
#2015-09-15|1220.64
#2015-09-16|1229.02
#2015-09-17|1224.31
#2015-09-18|1212.35
#2015-09-21|1199.25
#2015-09-22|1159.98
#2015-09-23|1145.42
#2015-09-24|1134.84
#2015-09-25|1155.07
#2015-09-28|1132.74
#2015-09-29|1131.05
#2015-09-30|1143.65
#2015-10-01|1151.10
#2015-10-02|1163.87
#2015-10-05|1191.13
#2015-10-06|1209.62
#2015-10-07|1204.03
#2015-10-08|1205.70
#2015-10-09|1211.44
#2015-10-12|1217.01
#2015-10-13|1203.08
#2015-10-14|1201.78
#2015-10-15|1214.78
#2015-10-16|1237.62
#2015-10-19|1227.14
#2015-10-20|1229.35
#2015-10-21|1219.43
#2015-10-22|1218.09
#2015-10-23|1233.25
#2015-10-26|1231.15
#2015-10-27|1223.88
#2015-10-28|1231.16
#2015-10-29|1221.07
#2015-10-30|1226.61
#2015-11-02|1241.50
#2015-11-03|1214.80
#2015-11-04|1207.22
#2015-11-05|1203.58
#2015-11-06|1210.43
#2015-11-09|1202.06
#2015-11-10|1195.83
#2015-11-11|1204.72
#2015-11-12|1191.64
#2015-11-13|1179.03
#2015-11-16|1172.79
#2015-11-17|1191.34
#2015-11-18|1191.31
#2015-11-19|1203.97
#2015-11-20|1192.85
#2015-11-23|1178.52
#2015-11-24|1166.19
#2015-11-25|1183.83
#2015-11-26|1184.19
#2015-11-27|1183.35
#2015-11-30|1184.65
#2015-12-01|1189.00
#2015-12-02|1191.05
#2015-12-03|1203.36
#2015-12-04|1201.44
#2015-12-07|1199.60
#2015-12-08|1188.55
#2015-12-09|1189.82
#2015-12-10|1183.75
#2015-12-11|1162.76
#2015-12-14|1150.17
#2015-12-15|1170.51
#2015-12-16|1176.99
#2015-12-17|1186.69
#2015-12-18|1188.65
#2015-12-21|1180.98
#2015-12-22|1185.51
#2015-12-23|1200.30
#2015-12-24|1207.66
#2015-12-25|1207.66
#2015-12-28|1208.84
#2015-12-29|1220.59
#2015-12-30|1215.56
#2015-12-31|1202.51
#2016-01-01|1202.51
#2016-01-04|1169.77
#2016-01-05|1168.18
#2016-01-06|1162.26
#2016-01-07|1141.46
#2016-01-08|1118.90
#2016-01-11|1119.81
#2016-01-12|1127.51
#2016-01-13|1128.64
#2016-01-14|1108.93
#2016-01-15|1088.80
#2016-01-18|1075.38
#2016-01-19|1095.57
#2016-01-20|1041.19
#2016-01-21|1032.43
#2016-01-22|1055.01
#2016-01-25|1042.44
#2016-01-26|1043.46
#2016-01-27|1052.06
#2016-01-28|1045.47
#2016-01-29|1055.89
#2016-02-01|1052.28
#2016-02-02|1015.02
#2016-02-03|1013.63
#2016-02-04|1002.24
#2016-02-05|1001.03
#2016-02-08| 969.59
#2016-02-09| 948.30
#2016-02-10| 971.26
#2016-02-11| 936.67
#2016-02-12| 965.02
#2016-02-15| 979.72
#2016-02-16| 973.11
#2016-02-17| 992.79
#2016-02-18| 989.52
#2016-02-19| 983.20
#2016-02-22| 995.56
#2016-02-23| 976.56
#2016-02-24| 962.50
#2016-02-25| 983.75
#2016-02-26| 990.58
#2016-02-29| 990.55
#2016-03-01|1009.94
#2016-03-02|1029.70
#2016-03-03|1044.52
#2016-03-04|1052.06
#2016-03-07|1046.86
#2016-03-08|1040.32
#2016-03-09|1036.19
#2016-03-10|1031.67
#2016-03-11|1067.53
#2016-03-14|1068.29
#2016-03-15|1060.66
#2016-03-16|1039.75
#2016-03-17|1064.65
#2016-03-18|1070.44
#2016-03-21|1073.73
#2016-03-22|1068.91
#2016-03-23|1059.29
#2016-03-24|1034.96
#2016-03-25|1034.96
#2016-03-28|1038.84
#2016-03-29|1031.35
#2016-03-30|1053.59
#2016-03-31|1051.76
#2016-04-01|1018.95
#2016-04-04|1016.81
#2016-04-05| 995.94
#2016-04-06|1001.88
#2016-04-07| 994.52
#2016-04-08|1008.07
#2016-04-11|1017.13
#2016-04-12|1020.39
#2016-04-13|1048.02
#2016-04-14|1054.74
#2016-04-15|1048.50
#2016-04-18|1054.77
#2016-04-19|1073.49
#2016-04-20|1079.55
#2016-04-21|1064.15
#2016-04-22|1059.92
#2016-04-25|1055.72
#2016-04-26|1061.40
#2016-04-27|1061.33
#2016-04-28|1069.76
#2016-04-29|1061.23
#2016-05-02|1065.36
#2016-05-03|1032.73
#2016-05-04|1015.58
#2016-05-05|1004.35
#2016-05-06|1001.99
#2016-05-09|1008.84
#2016-05-10|1023.43
#2016-05-11|1020.17
#2016-05-12|1017.94
#2016-05-13|1008.79
#2016-05-16|1008.02
#2016-05-17|1006.55
#2016-05-18|1011.04
#2016-05-19| 998.41
#2016-05-20|1008.19
#2016-05-23|1009.96
#2016-05-24|1025.91
#2016-05-25|1037.73
#2016-05-26|1045.92
#2016-05-27|1042.28
#2016-05-30|1040.72
#2016-05-31|1034.03
#2016-06-01|1029.19
#2016-06-02|1019.30
#2016-06-03|1015.99
#2016-06-06|1022.78
#2016-06-07|1033.51
#2016-06-08|1031.88
#2016-06-09|1011.81
#2016-06-10| 993.18
#2016-06-13| 968.29
#2016-06-14| 951.88
#2016-06-15| 964.48
#2016-06-16| 951.01
#2016-06-17| 980.49
#2016-06-20|1015.79
#2016-06-21|1023.42
#2016-06-22|1035.78
#2016-06-23|1052.22
#2016-06-24| 962.95
#2016-06-27| 899.57
#2016-06-28| 909.39
#2016-06-29| 937.30
#2016-06-30| 946.14
#2016-07-01| 959.94
#2016-07-04| 949.19
#2016-07-05| 920.19
#2016-07-06| 899.20
#2016-07-07| 905.12
#2016-07-08| 908.01
#2016-07-11| 927.14
#2016-07-12| 938.12
#2016-07-13| 940.77
#2016-07-14| 956.09
#2016-07-15| 949.93
#2016-07-18| 953.89
#2016-07-19| 947.98
#2016-07-20| 955.69
#2016-07-21| 952.74
#2016-07-22| 950.92
#2016-07-25| 956.25
#2016-07-26| 952.33
#2016-07-27| 960.76
#2016-07-28| 953.44
#2016-07-29| 971.46
#2016-08-01| 971.11
#2016-08-02| 948.14
#2016-08-03| 940.36
#2016-08-04| 950.00
#2016-08-05| 959.54
#2016-08-08| 965.86
#2016-08-09| 977.99
#2016-08-10| 985.04
#2016-08-11|1002.50
#2016-08-12|1002.03
#2016-08-15|1003.11
#2016-08-16|1000.12
#2016-08-17| 989.12
#2016-08-18| 995.05
#2016-08-19| 981.10
#2016-08-22| 981.12
#2016-08-23| 999.31
#2016-08-24| 999.47
#2016-08-25| 995.35
#2016-08-26| 999.24
#2016-08-29| 986.88
#2016-08-30| 998.05
#2016-08-31|1008.66
#2016-09-01|1010.34
#2016-09-02|1024.63
#2016-09-05|1027.00
#2016-09-06|1028.64
#2016-09-07|1037.54
#2016-09-08|1044.73
#2016-09-09|1041.51
#2016-09-12|1030.17
#2016-09-13|1027.24
#2016-09-14|1020.19
#2016-09-15|1028.48
#2016-09-16|1004.12
#2016-09-19|1008.11
#2016-09-20|1002.37
#2016-09-21|1009.82
#2016-09-22|1032.87
#2016-09-23|1027.56
#2016-09-26|1015.20
#2016-09-27| 999.51
#2016-09-28|1004.82
#2016-09-29|1009.89
#2016-09-30|1013.06
#2016-10-03|1012.19
#2016-10-04|1013.63
#2016-10-05|1024.67
#2016-10-06|1014.99
#2016-10-07|1014.22
#2016-10-10|1018.90
#2016-10-11|1009.54
#2016-10-12|1004.58
#2016-10-13| 987.39
#2016-10-14|1002.43
#2016-10-17| 993.08
#2016-10-18|1004.98
#2016-10-19|1014.70
#2016-10-20|1013.23
#2016-10-21|1012.41
#2016-10-24|1023.69
#2016-10-25|1021.35
#2016-10-26|1024.18
#2016-10-27|1031.56
#2016-10-28|1036.09
#2016-10-31|1033.06
#2016-11-01|1033.26
#2016-11-02|1024.64
#2016-11-03|1010.86
#2016-11-04|1005.03
#2016-11-07|1020.97
#2016-11-08|1029.89
#2016-11-09|1036.65
#2016-11-10|1063.58
#2016-11-11|1063.12
#2016-11-14|1077.15
#2016-11-15|1074.49
#2016-11-16|1063.72
#2016-11-17|1073.19
#2016-11-18|1063.36
#2016-11-21|1057.70
#2016-11-22|1059.65
#2016-11-23|1053.92
#2016-11-24|1058.52
#2016-11-25|1059.36
#2016-11-28|1045.27
#2016-11-29|1050.30
#2016-11-30|1053.01
#2016-12-01|1055.89
#2016-12-02|1051.47
#2016-12-05|1062.82
#2016-12-06|1089.15
#2016-12-07|1117.92
#2016-12-08|1111.72
#2016-12-09|1100.68
#2016-12-12|1092.75
#2016-12-13|1104.76
#2016-12-14|1099.74
#2016-12-15|1087.37
#2016-12-16|1087.26
#2016-12-19|1086.27
#2016-12-20|1087.77
#2016-12-21|1083.70
#2016-12-22|1082.16
#2016-12-23|1079.90
#2016-12-26|1079.90
#2016-12-27|1079.21
#2016-12-28|1075.19
#2016-12-29|1073.18
#2016-12-30|1080.08
#2017-01-02|1080.08
#2017-01-03|1097.89
#2017-01-04|1118.89
#2017-01-05|1126.67
#2017-01-06|1123.25
#2017-01-09|1113.76
#2017-01-10|1115.65
#2017-01-11|1105.74
#2017-01-12|1113.74
#2017-01-13|1133.06
#2017-01-16|1117.72
#2017-01-17|1119.46
#2017-01-18|1109.18
#2017-01-19|1102.85
#2017-01-20|1108.26
#2017-01-23|1104.85
#2017-01-24|1114.72
#2017-01-25|1140.37
#2017-01-26|1134.51
#2017-01-27|1119.47
#2017-01-30|1109.50
#2017-01-31|1116.40
#2017-02-01|1118.25
#2017-02-02|1112.41
#2017-02-03|1123.73
#2017-02-06|1116.47
#2017-02-07|1111.29
#2017-02-08|1111.32
#2017-02-09|1111.42
#2017-02-10|1103.82
#2017-02-13|1104.14
#2017-02-14|1106.12
#2017-02-15|1111.36
#2017-02-16|1115.28
#2017-02-17|1109.69
#2017-02-20|1115.97
#2017-02-21|1111.95
#2017-02-22|1102.37
#2017-02-23|1105.40
#2017-02-24|1091.36
#2017-02-27|1093.30
#2017-02-28|1099.88
#2017-03-01|1115.93
#2017-03-02|1112.26
#2017-03-03|1118.42
#2017-03-06|1107.29
#2017-03-07|1099.45
#2017-03-08|1100.33
#2017-03-09|1106.48
#2017-03-10|1115.21
#2017-03-13|1116.98
#2017-03-14|1109.20
#2017-03-15|1118.89
#2017-03-16|1134.93
#2017-03-17|1130.03
#2017-03-20|1129.22
#2017-03-21|1127.54
#2017-03-22|1118.16
#2017-03-23|1118.11
#2017-03-24|1117.30
#2017-03-27|1121.64
#2017-03-28|1125.98
#2017-03-29|1115.36
#2017-03-30|1123.52
#2017-03-31|1108.42
#2017-04-03|1094.22
#2017-04-04|1097.39
#2017-04-05|1096.17
#2017-04-06|1099.41
#2017-04-07|1094.06
#2017-04-10|1098.36
#2017-04-11|1097.64
#2017-04-12|1095.10
#2017-04-13|1090.81
#2017-04-14|1090.81
#2017-04-17|1094.24
#2017-04-18|1082.32
#2017-04-19|1091.50
#2017-04-20|1100.85
#2017-04-21|1098.69
#2017-04-24|1133.72
#2017-04-25|1140.16
#2017-04-26|1146.20
#2017-04-27|1140.04
#2017-04-28|1145.85
#2017-05-01|1147.58
#2017-05-02|1153.38
#2017-05-03|1159.51
#2017-05-04|1170.59
#2017-05-05|1176.64
#2017-05-08|1158.69
#2017-05-09|1149.09
#2017-05-10|1148.55
#2017-05-11|1141.62
#2017-05-12|1148.74
#2017-05-15|1154.15
#2017-05-16|1156.23
#2017-05-17|1141.93
#2017-05-18|1136.39
#2017-05-19|1151.49
#2017-05-22|1155.21
#2017-05-23|1152.72
#2017-05-24|1144.51
#2017-05-25|1149.80
#2017-05-26|1149.23
#2017-05-29|1148.56
#2017-05-30|1141.80
#2017-05-31|1144.99
#2017-06-01|1146.36
#2017-06-02|1152.03
#2017-06-05|1151.14
#2017-06-06|1143.73
#2017-06-07|1147.57
#2017-06-08|1139.08
#2017-06-09|1143.46
#2017-06-12|1140.91
#2017-06-13|1152.45
#2017-06-14|1152.17
#2017-06-15|1138.06
#2017-06-16|1153.20
#2017-06-19|1162.91
#2017-06-20|1154.80
#2017-06-21|1150.93
#2017-06-22|1150.50
#2017-06-23|1149.63
#2017-06-26|1151.82
#2017-06-27|1161.46
#2017-06-28|1170.51
#2017-06-29|1174.79
#2017-06-30|1171.48
#2017-07-03|1190.16
#2017-07-04|1187.54
#2017-07-05|1189.12
#2017-07-06|1193.38
#2017-07-07|1197.78
#2017-07-10|1201.64
#2017-07-11|1190.21
#2017-07-12|1199.76
#2017-07-13|1200.52
#2017-07-14|1201.67
#2017-07-17|1206.07
#2017-07-18|1207.46
#2017-07-19|1211.60
#2017-07-20|1219.11
#2017-07-21|1211.09
#2017-07-24|1222.29
#2017-07-25|1233.23
#2017-07-26|1224.03
#2017-07-27|1225.77
#2017-07-28|1214.80
#2017-07-31|1220.30
#2017-08-01|1219.22
#2017-08-02|1229.72
#2017-08-03|1230.04
#2017-08-04|1224.91
#2017-08-07|1223.90
#2017-08-08|1216.57
#2017-08-09|1208.93
#2017-08-10|1198.59
#2017-08-11|1188.48
#2017-08-14|1199.36
#2017-08-15|1193.96
#2017-08-16|1192.18
#2017-08-17|1190.90
#2017-08-18|1190.85
#2017-08-21|1189.76
#2017-08-22|1186.56
#2017-08-23|1188.46
#2017-08-24|1188.42
#2017-08-25|1194.68
#2017-08-28|1192.19
#2017-08-29|1181.82
#2017-08-30|1176.15
#2017-08-31|1175.73
#2017-09-01|1177.17
#2017-09-04|1173.90
#2017-09-05|1162.93
#2017-09-06|1163.76
#2017-09-07|1162.38
#2017-09-08|1170.60
#2017-09-11|1190.15
#2017-09-12|1199.60
#2017-09-13|1196.65
#2017-09-14|1193.48
#2017-09-15|1191.05
#2017-09-18|1194.29
#2017-09-19|1197.69
#2017-09-20|1195.71
#2017-09-21|1191.58
#2017-09-22|1196.54
#2017-09-25|1187.78
#2017-09-26|1179.24
#2017-09-27|1184.23
#2017-09-28|1193.98
#2017-09-29|1211.47
#2017-10-02|1205.92
#2017-10-03|1212.08
#2017-10-04|1207.50
#2017-10-05|1208.44
#2017-10-06|1209.58
#2017-10-09|1205.35
#2017-10-10|1214.07
#2017-10-11|1214.63
#2017-10-12|1218.04
#2017-10-13|1221.95
#2017-10-16|1216.81
#2017-10-17|1211.89
#2017-10-18|1212.16
#2017-10-19|1217.44
#2017-10-20|1221.17
#2017-10-23|1217.79
#2017-10-24|1214.55
#2017-10-25|1209.46
#2017-10-26|1219.86
#2017-10-27|1207.87
#2017-10-30|1204.46
#2017-10-31|1209.48
#2017-11-01|1204.98
#2017-11-02|1221.77
#2017-11-03|1212.40
#2017-11-06|1207.46
#2017-11-07|1208.18
#2017-11-08|1211.09
#2017-11-09|1204.48
#2017-11-10|1209.66
#2017-11-13|1200.01
#2017-11-14|1203.00
#2017-11-15|1199.99
#2017-11-16|1204.33
#2017-11-17|1208.56
#2017-11-20|1209.15
#2017-11-21|1213.91
#2017-11-22|1220.84
#2017-11-23|1223.01
#2017-11-24|1229.52
#2017-11-27|1212.36
#2017-11-28|1210.18
#2017-11-29|1219.52
#2017-11-30|1227.75
#2017-12-01|1217.31
#2017-12-04|1229.87
#2017-12-05|1217.91
#2017-12-06|1209.55
#2017-12-07|1209.46
#2017-12-08|1221.95
#2017-12-11|1229.35
#2017-12-12|1231.44
#2017-12-13|1245.58
#2017-12-14|1247.87
#2017-12-15|1250.70
#2017-12-18|1268.31
#2017-12-19|1259.67
#2017-12-20|1254.78
#2017-12-21|1262.70
#2017-12-22|1256.76
#2017-12-25|1256.76
#2017-12-26|1257.01
#2017-12-27|1255.68
#2017-12-28|1264.60
#2017-12-29|1268.62
#2018-01-01|1268.62
#2018-01-02|1271.62
#2018-01-03|1276.14
#2018-01-04|1290.89
#2018-01-05|1290.85
#2018-01-08|1293.34
#2018-01-09|1295.33
#2018-01-10|1302.83
#2018-01-11|1314.52
#2018-01-12|1329.60
#2018-01-15|1343.25
#2018-01-16|1340.73
#2018-01-17|1341.23
#2018-01-18|1354.62
#2018-01-19|1360.93
#2018-01-22|1367.18
#2018-01-23|1372.31
#2018-01-24|1388.75
#2018-01-25|1399.50
#2018-01-26|1399.59
#2018-01-29|1390.12
#2018-01-30|1379.37
#2018-01-31|1377.95
#2018-02-01|1388.66
#2018-02-02|1376.12
#2018-02-05|1348.44
#2018-02-06|1293.68
#2018-02-07|1314.19
#2018-02-08|1294.00
#2018-02-09|1280.34
#2018-02-12|1301.29
#2018-02-13|1300.69
#2018-02-14|1326.68
#2018-02-15|1344.46
#2018-02-16|1349.66
#2018-02-19|1342.77
#2018-02-20|1348.48
#2018-02-21|1353.33
#2018-02-22|1349.19
#2018-02-23|1350.95
#2018-02-26|1356.32
#2018-02-27|1354.33
#2018-02-28|1338.39
#2018-03-01|1313.14
#2018-03-02|1291.83
#2018-03-05|1309.39
#2018-03-06|1313.70
#2018-03-07|1310.94
#2018-03-08|1314.90
#2018-03-09|1313.93
#2018-03-12|1325.20
#2018-03-13|1315.53
#2018-03-14|1309.75
#2018-03-15|1321.18
#2018-03-16|1321.11
#2018-03-19|1309.03
#2018-03-20|1317.62
#2018-03-21|1303.33
#2018-03-22|1279.25
#2018-03-23|1270.97
#2018-03-26|1275.13
#2018-03-27|1284.66
#2018-03-28|1283.38
#2018-03-29|1278.59
#2018-03-30|1278.59
#2018-04-02|1282.13
#2018-04-03|1261.75
#2018-04-04|1242.20
#2018-04-05|1259.95
#2018-04-06|1247.70
#2018-04-09|1255.15
#2018-04-10|1264.27
#2018-04-11|1257.87
#2018-04-12|1265.72
#2018-04-13|1265.87
#2018-04-16|1269.36
#2018-04-17|1274.65
#2018-04-18|1275.11
#2018-04-19|1279.31
#2018-04-20|1277.37
#2018-04-23|1269.47
#2018-04-24|1257.43
#2018-04-25|1250.41
#2018-04-26|1259.77
#2018-04-27|1256.77
#2018-04-30|1257.29
#2018-05-01|1249.72
#2018-05-02|1245.05
#2018-05-03|1230.55
#2018-05-04|1233.02
#2018-05-07|1227.93
#2018-05-08|1232.91
#2018-05-09|1237.38
#2018-05-10|1237.81
#2018-05-11|1252.99
#2018-05-14|1244.57
#2018-05-15|1242.30
#2018-05-16|1230.41
#2018-05-17|1235.59
#2018-05-18|1233.35
#2018-05-21|1234.03
#2018-05-22|1249.93
#2018-05-23|1221.81
#2018-05-24|1216.22
#2018-05-25|1215.44
#2018-05-28|1211.01
#2018-05-29|1175.89
#2018-05-30|1175.13
#2018-05-31|1165.95
#2018-06-01|1183.81
#2018-06-04|1192.67
#2018-06-05|1175.23
#2018-06-06|1182.69
#2018-06-07|1192.90
#2018-06-08|1182.34
#2018-06-11|1209.01
#2018-06-12|1211.18
#2018-06-13|1202.19
#2018-06-14|1203.45
#2018-06-15|1184.26
#2018-06-18|1170.02
#2018-06-19|1162.11
#2018-06-20|1169.56
#2018-06-21|1158.61
#2018-06-22|1184.15
#2018-06-25|1160.47
#2018-06-26|1161.23
#2018-06-27|1158.80
#2018-06-28|1148.54
#2018-06-29|1167.01
#2018-07-02|1152.19
#2018-07-03|1159.67
#2018-07-04|1159.07
#2018-07-05|1167.76
#2018-07-06|1170.96
#2018-07-09|1181.83
#2018-07-10|1176.31
#2018-07-11|1164.31
#2018-07-12|1159.16
#2018-07-13|1157.01
#2018-07-16|1165.67
#2018-07-17|1166.31
#2018-07-18|1175.64
#2018-07-19|1170.99
#2018-07-20|1172.89
#2018-07-23|1175.79
#2018-07-24|1194.05
#2018-07-25|1186.92
#2018-07-26|1194.09
#2018-07-27|1199.70
#2018-07-30|1212.40
#2018-07-31|1214.95
#2018-08-01|1211.52
#2018-08-02|1195.04
#2018-08-03|1195.12
#2018-08-06|1183.78
#2018-08-07|1195.00
#2018-08-08|1193.64
#2018-08-09|1196.34
#2018-08-10|1175.20
#2018-08-13|1167.55
#2018-08-14|1167.02
#2018-08-15|1156.77
#2018-08-16|1165.53
#2018-08-17|1158.33
#2018-08-20|1165.10
#2018-08-21|1177.25
#2018-08-22|1179.87
#2018-08-23|1176.87
#2018-08-24|1180.84
#2018-08-27|1190.89
#2018-08-28|1193.14
#2018-08-29|1196.00
#2018-08-30|1190.94
#2018-08-31|1187.60
#2018-09-03|1193.00
#2018-09-04|1183.28
#2018-09-05|1189.59
#2018-09-06|1187.93
#2018-09-07|1181.35
#2018-09-10|1183.54
#2018-09-11|1179.35
#2018-09-12|1180.05
#2018-09-13|1182.30
#2018-09-14|1187.06
#2018-09-17|1193.14
#2018-09-18|1193.65
#2018-09-19|1200.28
#2018-09-20|1228.27
#2018-09-21|1234.93
#2018-09-24|1229.51
#2018-09-25|1231.11
#2018-09-26|1228.68
#2018-09-27|1216.75
#2018-09-28|1200.18
#2018-10-01|1190.21
#2018-10-02|1178.48
#2018-10-03|1179.09
#2018-10-04|1181.21
#2018-10-05|1168.22
#2018-10-08|1152.03
#2018-10-09|1155.69
#2018-10-10|1150.03
#2018-10-11|1114.10
#2018-10-12|1112.69
#2018-10-15|1115.41
#2018-10-16|1122.38
#2018-10-17|1121.77
#2018-10-18|1113.49
#2018-10-19|1112.10
#2018-10-22|1107.69
#2018-10-23|1085.03
#2018-10-24|1068.87
#2018-10-25|1071.98
#2018-10-26|1067.07
#2018-10-29|1085.38
#2018-10-30|1092.65
#2018-10-31|1115.12
#2018-11-01|1114.89
#2018-11-02|1117.40
#2018-11-05|1110.61
#2018-11-06|1109.59
#2018-11-07|1123.80
#2018-11-08|1128.58
#2018-11-09|1119.53
#2018-11-12|1097.07
#2018-11-13|1102.57
#2018-11-14|1097.75
#2018-11-15|1084.96
#2018-11-16|1089.31
#2018-11-19|1090.48
#2018-11-20|1068.30
#2018-11-21|1085.09
#2018-11-22|1076.53
#2018-11-23|1078.84
#2018-11-26|1093.40
#2018-11-27|1090.42
#2018-11-28|1083.83
#2018-11-29|1096.74
#2018-11-30|1085.52
#2018-12-03|1098.97
#2018-12-04|1086.82
#2018-12-05|1069.84
#2018-12-06|1035.68
#2018-12-07|1044.75
#2018-12-10|1023.55
#2018-12-11|1035.63
#2018-12-12|1053.30
#2018-12-13|1050.16
#2018-12-14|1038.14
#2018-12-17|1026.48
#2018-12-18|1020.05
#2018-12-19|1027.24
#2018-12-20|1004.10
#2018-12-21|1011.85
#2018-12-24|1013.44
#2018-12-25|1013.44
#2018-12-26|1013.08
#2018-12-27| 993.70
#2018-12-28|1029.93
#2018-12-31|1028.42
#2019-01-01|1028.42
#2019-01-02|1025.76
#2019-01-03|1027.20
#2019-01-04|1052.08
#2019-01-07|1057.04
#2019-01-08|1066.78
#2019-01-09|1076.43
#2019-01-10|1087.08
#2019-01-11|1089.41
#2019-01-14|1091.11
#2019-01-15|1085.34
#2019-01-16|1101.65
#2019-01-17|1095.94
#2019-01-18|1112.08
#2019-01-21|1107.90
#2019-01-22|1096.74
#2019-01-23|1099.54
#2019-01-24|1105.80
#2019-01-25|1105.75
#2019-01-28|1100.46
#2019-01-29|1103.65
#2019-01-30|1104.43
#2019-01-31|1097.43
#2019-02-01|1098.19
#2019-02-04|1088.64
#2019-02-05|1100.73
#2019-02-06|1101.12
#2019-02-07|1091.09
#2019-02-08|1082.61
#2019-02-11|1088.71
#2019-02-12|1090.57
#2019-02-13|1094.88
#2019-02-14|1080.20
#2019-02-15|1094.53
#2019-02-18|1099.11
#2019-02-19|1099.11
#2019-02-20|1100.73
#2019-02-21|1097.80
#2019-02-22|1101.42
#2019-02-25|1110.89
#2019-02-26|1116.26
#2019-02-27|1120.71
#2019-02-28|1128.09
#2019-03-01|1126.13
#2019-03-04|1125.56
#2019-03-05|1115.40
#2019-03-06|1116.51
#2019-03-07|1096.83
#2019-03-08|1088.35
#2019-03-11|1094.63
#2019-03-12|1097.40
#2019-03-13|1107.43
#2019-03-14|1116.28
#2019-03-15|1122.48
#2019-03-18|1134.54
#2019-03-19|1137.94
#2019-03-20|1120.74
#2019-03-21|1118.19
#2019-03-22|1096.54
#2019-03-25|1096.06
#2019-03-26|1094.17
#2019-03-27|1098.31
#2019-03-28|1094.54
#2019-03-29|1105.83
#2019-04-01|1119.93
#2019-04-02|1121.79
#2019-04-03|1135.77
#2019-04-04|1134.72
#2019-04-05|1122.42
#2019-04-08|1120.19
#2019-04-09|1116.72
#2019-04-10|1111.96
#2019-04-11|1124.05
#2019-04-12|1133.68
#2019-04-15|1142.03
#2019-04-16|1151.57
#2019-04-17|1160.21
#2019-04-18|1159.99
#2019-04-19|1159.99
#2019-04-22|1157.42
#2019-04-23|1141.55
#2019-04-24|1143.18
#2019-04-25|1146.76
#2019-04-26|1147.73
#2019-04-29|1152.04
#2019-04-30|1148.69
#2019-05-01|1153.39
#2019-05-02|1144.02
#2019-05-03|1134.94
#2019-05-06|1109.29
#2019-05-07|1092.55
#2019-05-08|1098.19
#2019-05-09|1080.03
#2019-05-10|1086.52
#2019-05-13|1072.95
#2019-05-14|1076.33
#2019-05-15|1081.98
#2019-05-16|1099.93
#2019-05-17|1091.68
#2019-05-20|1088.54
#2019-05-21|1094.48
#2019-05-22|1091.15
#2019-05-23|1078.89
#2019-05-24|1092.63
#2019-05-27|1094.30
#2019-05-28|1088.64
#2019-05-29|1073.85
#2019-05-30|1072.89
#2019-05-31|1073.67
#2019-06-03|1075.50
#2019-06-04|1094.38
#2019-06-05|1105.50
#2019-06-06|1104.26
#2019-06-07|1112.12
#2019-06-10|1108.98
#2019-06-11|1119.01
#2019-06-12|1113.12
#2019-06-13|1111.49
#2019-06-14|1102.78
#2019-06-17|1103.80
#2019-06-18|1114.01
#2019-06-19|1123.49
#2019-06-20|1129.25
#2019-06-21|1130.42
#2019-06-24|1139.10
#2019-06-25|1135.19
#2019-06-26|1137.66
#2019-06-27|1139.70
#2019-06-28|1148.02
#2019-07-01|1144.76
#2019-07-02|1149.12
#2019-07-03|1160.19
#2019-07-04|1165.73
#2019-07-05|1153.79
#2019-07-08|1147.41
#2019-07-09|1142.07
#2019-07-10|1141.84
#2019-07-11|1146.16
#2019-07-12|1149.52
#2019-07-15|1151.50
#2019-07-16|1153.76
#2019-07-17|1156.45
#2019-07-18|1157.05
#2019-07-19|1158.61
#2019-07-22|1157.45
#2019-07-23|1162.55
#2019-07-24|1149.53
#2019-07-25|1138.81
#2019-07-26|1132.28
#2019-07-29|1138.61
#2019-07-30|1124.77
#2019-07-31|1130.68
#2019-08-01|1125.84
#2019-08-02|1120.64
#2019-08-05|1112.76
#2019-08-06|1099.26
#2019-08-07|1103.15
#2019-08-08|1120.09
#2019-08-09|1125.54
#2019-08-12|1127.31
#2019-08-13|1125.35
#2019-08-14|1103.46
#2019-08-15|1102.38
#2019-08-16|1112.67
#2019-08-19|1123.25
#2019-08-20|1121.40
#2019-08-21|1125.57
#2019-08-22|1126.30
#2019-08-23|1122.40
#2019-08-26|1124.76
#2019-08-27|1119.06
#2019-08-28|1113.99
#2019-08-29|1120.99
#2019-08-30|1117.48
#2019-09-02|1120.56
#2019-09-03|1118.87
#2019-09-04|1133.26
#2019-09-05|1150.09
#2019-09-06|1156.38
#2019-09-09|1168.14
#2019-09-10|1180.32
#2019-09-11|1183.70
#2019-09-12|1184.37
#2019-09-13|1196.48
#2019-09-16|1178.68
#2019-09-17|1169.15
#2019-09-18|1171.04
#2019-09-19|1184.27
#2019-09-20|1182.70
#2019-09-23|1177.41
#2019-09-24|1170.18
#2019-09-25|1165.80
#2019-09-26|1171.49
#2019-09-27|1174.59
#2019-09-30|1171.92
#2019-10-01|1161.51
#2019-10-02|1135.97
#2019-10-03|1130.04
#2019-10-04|1135.45
#2019-10-07|1146.64
#2019-10-08|1138.01
#2019-10-09|1137.17
#2019-10-10|1149.33
#2019-10-11|1170.69
#2019-10-14|1165.35
#2019-10-15|1176.59
#2019-10-16|1177.84
#2019-10-17|1187.37
#2019-10-18|1184.59
#2019-10-21|1198.27
#2019-10-22|1193.36
#2019-10-23|1190.77
#2019-10-24|1195.23
#2019-10-25|1195.23
#2019-10-28|1201.04
#2019-10-29|1204.83
#2019-10-30|1197.61
#2019-10-31|1195.80
#2019-11-01|1204.81
#2019-11-04|1223.29
#2019-11-05|1219.28
#2019-11-06|1221.80
#2019-11-07|1233.55
#2019-11-08|1221.36
#2019-11-11|1222.39
#2019-11-12|1226.02
#2019-11-13|1217.27
#2019-11-14|1214.30
#2019-11-15|1223.88
#2019-11-18|1223.05
#2019-11-19|1224.98
#2019-11-20|1219.95
#2019-11-21|1216.93
#2019-11-22|1220.21
#2019-11-25|1223.23
#2019-11-26|1220.94
#2019-11-27|1225.98
#2019-11-28|1228.33
#2019-11-29|1222.11
#2019-12-02|1217.65
#2019-12-03|1206.55
#2019-12-04|1220.51
#2019-12-05|1220.67
#2019-12-06|1234.13
#2019-12-09|1236.51
#2019-12-10|1229.62
#2019-12-11|1228.71
#2019-12-12|1242.82
#2019-12-13|1245.44
#2019-12-16|1259.77
#2019-12-17|1268.88
#2019-12-18|1268.22
#2019-12-19|1267.36
#2019-12-20|1268.22
#2019-12-23|1267.90
#2019-12-24|1270.03
#2019-12-25|1270.03
#2019-12-26|1268.87
#2019-12-27|1275.83
#2019-12-30|1277.26
#2019-12-31|1278.32
#2020-01-01|1278.32
#2020-01-02|1277.33
#2020-01-03|1287.40
#2020-01-06|1283.03
#2020-01-07|1293.16
#2020-01-08|1299.76
#2020-01-09|1295.65
#2020-01-10|1291.05
#2020-01-13|1292.37
#2020-01-14|1304.87
#2020-01-15|1297.71
#2020-01-16|1304.30
#2020-01-17|1308.85
#2020-01-20|1316.71
#2020-01-21|1307.04
#2020-01-22|1308.15
#2020-01-23|1298.43
#2020-01-24|1309.45
#2020-01-27|1280.15
#2020-01-28|1284.35
#2020-01-29|1291.26
#2020-01-30|1284.45
#2020-01-31|1278.37
#2020-02-03|1279.38
#2020-02-04|1289.77
#2020-02-05|1304.46
#2020-02-06|1308.06
#2020-02-07|1311.49
#2020-02-10|1317.78
#2020-02-11|1329.95
#2020-02-12|1335.80
#2020-02-13|1339.80
#2020-02-14|1344.21
#2020-02-17|1350.11
#2020-02-18|1347.34
#2020-02-19|1351.50
#2020-02-20|1331.94
#2020-02-21|1322.39
#2020-02-24|1269.36
#2020-02-25|1243.67
#2020-02-26|1239.54
#2020-02-27|1199.35
#2020-02-28|1152.49
#2020-03-02|1175.10
#2020-03-03|1191.08
#2020-03-04|1196.29
#2020-03-05|1178.16
#2020-03-06|1153.43
#2020-03-09|1064.28
#2020-03-10|1063.33
#2020-03-11|1057.87
#2020-03-12| 905.93
#2020-03-13| 904.93
#2020-03-16| 838.65
#2020-03-17| 827.71
#2020-03-18| 796.38
#2020-03-19| 826.79
#2020-03-20| 820.14
#2020-03-23| 789.49
#2020-03-24| 890.90
#2020-03-25| 938.05
#2020-03-26| 982.29
#2020-03-27| 955.84
#2020-03-30| 956.05
#2020-03-31| 967.38
#2020-04-01| 926.42
#2020-04-02| 927.43
#2020-04-03| 897.32
#2020-04-06| 931.00
#2020-04-07| 967.24
#2020-04-08| 959.72
#2020-04-09| 993.76
#2020-04-10| 993.76
#2020-04-13| 991.40
#2020-04-14| 994.41
#2020-04-15| 944.73
#2020-04-16| 932.57
#2020-04-17| 960.41
#2020-04-20| 968.99
#2020-04-21| 927.03
#2020-04-22| 920.76
#2020-04-23| 924.91
#2020-04-24| 917.26
#2020-04-27| 947.53
#2020-04-28| 988.07
#2020-04-29|1023.61
#2020-04-30| 992.53
#2020-05-01| 998.37
#2020-05-04| 944.34
#2020-05-05| 935.39
#2020-05-06| 928.45
#2020-05-07| 942.93
#2020-05-08| 953.72
#2020-05-11| 940.50
#2020-05-12| 937.17
#2020-05-13| 903.24
#2020-05-14| 885.43
#2020-05-15| 882.41
#2020-05-18| 932.66
#2020-05-19| 937.49
#2020-05-20| 945.17
#2020-05-21| 938.75
#2020-05-22| 924.57
#2020-05-25| 942.11
#2020-05-26| 976.96
#2020-05-27| 994.09
#2020-05-28|1010.89
#2020-05-29| 998.45
#2020-06-01| 998.71
#2020-06-02|1040.47
#2020-06-03|1088.90
#2020-06-04|1087.45
#2020-06-05|1110.26
#2020-06-08|1120.34
#2020-06-09|1102.18
#2020-06-10|1101.31
#2020-06-11|1059.27
#2020-06-12|1044.16
#2020-06-15|1049.20
#2020-06-16|1070.88
#2020-06-17|1068.23
#2020-06-18|1069.67
#2020-06-19|1060.96
#2020-06-22|1061.40
#2020-06-23|1082.61
#2020-06-24|1053.06
#2020-06-25|1060.74
#2020-06-26|1058.02
#2020-06-29|1065.25
#2020-06-30|1074.27
#2020-07-01|1071.54
#2020-07-02|1090.43
#2020-07-03|1088.21
#2020-07-06|1110.10
#2020-07-07|1097.55
#2020-07-08|1096.78
#2020-07-09|1083.49
#2020-07-10|1100.01
#2020-07-13|1101.39
#2020-07-14|1113.29
#2020-07-15|1115.78
#2020-07-16|1118.10
#2020-07-17|1114.94
#2020-07-20|1116.11
#2020-07-21|1134.67
#2020-07-22|1140.19
#2020-07-23|1126.67
#2020-07-24|1125.21
#2020-07-27|1132.34
#2020-07-28|1129.38
#2020-07-29|1127.49
#2020-07-30|1099.87
#2020-07-31|1107.46
#2020-08-03|1114.10
#2020-08-04|1119.45
#2020-08-05|1131.54
#2020-08-06|1123.03
#2020-08-07|1118.90
#2020-08-10|1133.27
#2020-08-11|1146.90
#2020-08-12|1165.57
#2020-08-13|1154.34
#2020-08-14|1150.00
#2020-08-17|1145.13
#2020-08-18|1141.45
#2020-08-19|1145.97
#2020-08-20|1137.32
#2020-08-21|1132.14
#2020-08-24|1152.01
#2020-08-25|1147.06
#2020-08-26|1156.98
#2020-08-27|1147.95
#2020-08-28|1153.70
#2020-08-31|1144.76
#2020-09-01|1141.07
#2020-09-02|1151.80
#2020-09-03|1144.71
#2020-09-04|1123.64
#2020-09-07|1140.38
#2020-09-08|1122.53
#2020-09-09|1148.89
#2020-09-10|1151.23
#2020-09-11|1147.01
#2020-09-14|1158.35
#2020-09-15|1146.57
#2020-09-16|1153.81
#2020-09-17|1140.62
#2020-09-18|1135.30
#2020-09-21|1075.54
#2020-09-22|1065.80
#2020-09-23|1059.40
#2020-09-24|1036.26
#2020-09-25|1020.63
#2020-09-28|1060.78
#2020-09-29|1051.91
#2020-09-30|1062.08
#2020-10-01|1061.26
#2020-10-02|1068.13
#2020-10-05|1087.79
#2020-10-06|1098.65
#2020-10-07|1088.07
#2020-10-08|1095.58
#2020-10-09|1094.82
#2020-10-12|1103.73
#2020-10-13|1086.34
#2020-10-14|1080.79
#2020-10-15|1054.30
#2020-10-16|1067.59
#2020-10-19|1093.95
#2020-10-20|1102.69
#2020-10-21|1091.84
#2020-10-22|1091.49
#2020-10-23|1101.75
#2020-10-26|1086.53
#2020-10-27|1071.00
#2020-10-28|1035.85
#2020-10-29|1019.57
#2020-10-30|1031.46
#2020-11-02|1059.74
#2020-11-03|1105.72
#2020-11-04|1116.89
#2020-11-05|1138.85
#2020-11-06|1146.07
#2020-11-09|1186.41
#2020-11-10|1205.18
#2020-11-11|1201.20
#2020-11-12|1198.58
#2020-11-13|1208.34
#2020-11-16|1247.30
#2020-11-17|1259.81
#2020-11-18|1272.33
#2020-11-19|1257.19
#2020-11-20|1261.56
#2020-11-23|1277.34
#2020-11-24|1298.13
#2020-11-25|1295.60
#2020-11-26|1288.60
#2020-11-27|1293.58
#2020-11-30|1277.93
#2020-12-01|1296.57
#2020-12-02|1297.44
#2020-12-03|1298.86
#2020-12-04|1297.39
#2020-12-07|1298.09
#2020-12-08|1289.96
#2020-12-09|1294.31
#2020-12-10|1286.14
#2020-12-11|1260.89
#2020-12-14|1264.82
#2020-12-15|1277.07
#2020-12-16|1299.08
#2020-12-17|1302.28
#2020-12-18|1291.93
#2020-12-21|1260.09
#2020-12-22|1268.78
#2020-12-23|1292.53
#2020-12-24|1290.21
#2020-12-25|1290.21
#2020-12-28|1308.05
#2020-12-29|1314.99
#2020-12-30|1315.25
#2020-12-31|1313.68
#2021-01-01|1313.68
#2021-01-04|1324.95
#2021-01-05|1328.08
#2021-01-06|1371.07
#2021-01-07|1380.94
#2021-01-08|1370.18
#2021-01-11|1352.51
#2021-01-12|1363.84
#2021-01-13|1354.62
#2021-01-14|1359.63
#2021-01-15|1350.85
#2021-01-18|1350.88
#2021-01-19|1343.87
#2021-01-20|1344.96
#2021-01-21|1350.31
#2021-01-22|1341.48
#2021-01-25|1313.85
#2021-01-26|1333.03
#2021-01-27|1317.66
#2021-01-28|1330.99
#2021-01-29|1296.58
#2021-02-01|1305.75
#2021-02-02|1324.53
#2021-02-03|1327.56
#2021-02-04|1339.20
#2021-02-05|1339.39
#2021-02-08|1349.13
#2021-02-09|1358.69
#2021-02-10|1369.80
#2021-02-11|1365.07
#2021-02-12|1362.22
#2021-02-15|1385.21
#2021-02-16|1387.65
#2021-02-17|1362.47
#2021-02-18|1344.93
#2021-02-19|1361.05
#2021-02-22|1369.75
#2021-02-23|1365.93
#2021-02-24|1377.94
#2021-02-25|1391.23
#2021-02-26|1362.04
#2021-03-01|1374.49
#2021-03-02|1387.49
#2021-03-03|1389.79
#2021-03-04|1374.81
#2021-03-05|1347.57
#2021-03-08|1373.86
#2021-03-09|1374.06
#2021-03-10|1370.48
#2021-03-11|1365.87
#2021-03-12|1362.91
#2021-03-15|1354.77
#2021-03-16|1365.34
#2021-03-17|1365.32
#2021-03-18|1393.92
#2021-03-19|1377.75
#2021-03-22|1391.93
#2021-03-23|1382.24
#2021-03-24|1390.49
#2021-03-25|1386.61
#2021-03-26|1396.19
#2021-03-29|1365.88
#2021-03-30|1368.93
#2021-03-31|1351.96
#2021-04-01|1368.03
#2021-04-02|1368.03
#2021-04-05|1377.23
#2021-04-06|1391.76
#2021-04-07|1398.69
#2021-04-08|1399.88
#2021-04-09|1386.29
#2021-04-12|1390.65
#2021-04-13|1374.61
#2021-04-14|1375.07
#2021-04-15|1369.48
#2021-04-16|1387.81
#2021-04-19|1386.75
#2021-04-20|1353.01
#2021-04-21|1341.67
#2021-04-22|1332.67
#2021-04-23|1337.54
#2021-04-26|1350.44
#2021-04-27|1339.36
#2021-04-28|1351.11
#2021-04-29|1350.74
#2021-04-30|1342.66
#2021-05-03|1356.40
#2021-05-04|1324.33
#2021-05-05|1342.56
#2021-05-06|1359.16
#2021-05-07|1376.35
#2021-05-10|1378.19
#2021-05-11|1347.66
#2021-05-12|1342.99
#2021-05-13|1346.55
#2021-05-14|1365.50
#2021-05-17|1366.88
#2021-05-18|1373.56
#2021-05-19|1350.33
#2021-05-20|1365.49
#2021-05-21|1374.87
#2021-05-24|1377.78
#2021-05-25|1383.98
#2021-05-26|1377.45
#2021-05-27|1389.52
#2021-05-28|1400.37
#2021-05-31|1394.82
#2021-06-01|1412.55
#2021-06-02|1401.54
#2021-06-03|1398.47
#2021-06-04|1402.07
#2021-06-07|1397.66
#2021-06-08|1397.67
#2021-06-09|1386.92
#2021-06-10|1381.10
#2021-06-11|1385.23
#2021-06-14|1388.23
#2021-06-15|1395.56
#2021-06-16|1399.37
#2021-06-17|1379.25
#2021-06-18|1344.27
#2021-06-21|1351.54
#2021-06-22|1348.31
#2021-06-23|1347.98
#2021-06-24|1358.83
#2021-06-25|1369.68
#2021-06-28|1352.88
#2021-06-29|1355.20
#2021-06-30|1337.79
#2021-07-01|1344.97
#2021-07-02|1339.07
#2021-07-05|1351.03
#2021-07-06|1330.64
#2021-07-07|1332.06
#2021-07-08|1316.40
#2021-07-09|1330.72
#2021-07-12|1344.64
#2021-07-13|1341.09
#2021-07-14|1335.61
#2021-07-15|1328.67
#2021-07-16|1325.66
#2021-07-19|1290.66
#2021-07-20|1313.80
#2021-07-21|1348.84
#2021-07-22|1354.07
#2021-07-23|1359.57
#2021-07-26|1375.63
#2021-07-27|1373.06
#2021-07-28|1373.52
#2021-07-29|1396.12
#2021-07-30|1386.45
#2021-08-02|1402.84
#2021-08-03|1403.95
#2021-08-04|1409.41
#2021-08-05|1417.62
#2021-08-06|1420.21
#2021-08-09|1424.72
#2021-08-10|1427.89
#2021-08-11|1427.95
#2021-08-12|1439.73
#2021-08-13|1457.91
#2021-08-16|1455.64
#2021-08-17|1448.97
#2021-08-18|1453.83
#2021-08-19|1428.42
#2021-08-20|1432.91
#2021-08-23|1443.19
#2021-08-24|1450.95
#2021-08-25|1453.56
#2021-08-26|1440.87
#2021-08-27|1447.14
#2021-08-30|1438.73
#2021-08-31|1434.28
#2021-09-01|1446.77
#2021-09-02|1443.74
#2021-09-03|1434.22
#2021-09-06|1440.93
#2021-09-07|1433.97
#2021-09-08|1415.35
#2021-09-09|1420.35
#2021-09-10|1413.21
#2021-09-13|1422.42
#2021-09-14|1416.82
#2021-09-15|1407.15
#2021-09-16|1408.03
#2021-09-17|1384.90
#2021-09-20|1332.70
#2021-09-21|1342.12
#2021-09-22|1365.16
#2021-09-23|1380.18
#2021-09-24|1370.63
#2021-09-27|1378.36
#2021-09-28|1348.93
#2021-09-29|1353.41
#2021-09-30|1350.21
#2021-10-01|1339.82
#2021-10-04|1341.10
#2021-10-05|1346.19
#2021-10-06|1340.76
#2021-10-07|1374.18
#2021-10-08|1380.08
#2021-10-11|1378.23
#2021-10-12|1376.61
#2021-10-13|1377.69
#2021-10-14|1401.88
#2021-10-15|1413.11
#2021-10-18|1408.96
#2021-10-19|1422.17
#2021-10-20|1430.65
#2021-10-21|1431.30
#2021-10-22|1438.74
#2021-10-25|1443.76
#2021-10-26|1462.64
#2021-10-27|1468.87
#2021-10-28|1472.39
#2021-10-29|1478.43
#2021-11-01|1500.65
#2021-11-02|1500.65
#2021-11-03|1508.03
#2021-11-04|1492.84
#2021-11-05|1497.18
#2021-11-08|1497.94
#2021-11-09|1491.06
#2021-11-10|1481.82
#2021-11-11|1466.26
#2021-11-12|1469.17
#2021-11-15|1466.31
#2021-11-16|1458.06
#2021-11-17|1464.12
#2021-11-18|1452.01
#2021-11-19|1432.35
#2021-11-22|1423.71
#2021-11-23|1411.08
#2021-11-24|1415.90
#2021-11-25|1422.55
#2021-11-26|1387.91
#2021-11-29|1394.77
#2021-11-30|1400.13
#2021-12-01|1423.57
#2021-12-02|1412.69
#2021-12-03|1404.71
#2021-12-06|1416.96
#2021-12-07|1429.98
#2021-12-08|1436.99
#2021-12-09|1423.72
#2021-12-10|1419.84
#2021-12-13|1407.03
#2021-12-14|1402.21
#2021-12-15|1401.33
#2021-12-16|1428.59
#2021-12-17|1414.38
#2021-12-20|1387.93
#2021-12-21|1408.20
#2021-12-22|1422.30
#2021-12-23|1441.40
#2021-12-24|1445.56
#2021-12-27|1451.03
#2021-12-28|1460.88
#2021-12-29|1463.03
#2021-12-30|1457.97
#2021-12-31|1462.13
#2022-01-03|1467.36
#2022-01-04|1489.38
#2022-01-05|1495.26
#2022-01-06|1486.66
#2022-01-07|1502.13
#2022-01-10|1488.24
#2022-01-11|1495.89
#2022-01-12|1526.39
#2022-01-13|1548.02
#2022-01-14|1534.19
#2022-01-17|1538.56
#2022-01-18|1520.44
#2022-01-19|1515.84
#2022-01-20|1522.13
#2022-01-21|1502.48
#2022-01-24|1441.84
#2022-01-25|1459.18
#2022-01-26|1484.26
#2022-01-27|1472.66
#2022-01-28|1459.20
#2022-01-31|1470.13
#2022-02-01|1517.50
#2022-02-02|1532.93
#2022-02-03|1531.63
#2022-02-04|1504.17
#2022-02-07|1526.90
#2022-02-08|1534.53
#2022-02-09|1565.05
#2022-02-10|1550.97
#2022-02-11|1545.89
#2022-02-14|1506.44
#2022-02-15|1519.23
#2022-02-16|1521.67
#2022-02-17|1507.25
#2022-02-18|1497.62
#2022-02-21|1475.67
#2022-02-22|1460.29
#2022-02-23|1458.92
#2022-02-24|1378.75
#2022-02-25|1418.58
#2022-02-28|1417.74
#2022-03-01|1355.70
#2022-03-02|1355.10
#2022-03-03|1331.47
#2022-03-04|1269.41
#2022-03-07|1232.86
#2022-03-08|1249.73
#2022-03-09|1316.10
#2022-03-10|1305.05
#2022-03-11|1325.26
#2022-03-14|1345.43
#2022-03-15|1333.82
#2022-03-16|1383.06
#2022-03-17|1402.17
#2022-03-18|1415.39
#2022-03-21|1430.85
#2022-03-22|1451.67
#2022-03-23|1434.58
#2022-03-24|1426.45
#2022-03-25|1431.00
#2022-03-28|1421.50
#2022-03-29|1461.59
#2022-03-30|1464.23
#2022-03-31|1465.63
#2022-04-01|1462.84
#2022-04-04|1466.21
#2022-04-05|1442.76
#2022-04-06|1417.28
#2022-04-07|1406.34
#2022-04-08|1414.95
#2022-04-11|1433.82
#2022-04-12|1419.95
#2022-04-13|1401.73
#2022-04-14|1402.58
#2022-04-15|1402.58
#2022-04-18|1401.62
#2022-04-19|1375.43
#2022-04-20|1395.08
#2022-04-21|1384.83
#2022-04-22|1352.49
#2022-04-25|1310.97
#2022-04-26|1297.71
#2022-04-27|1294.17
#2022-04-28|1296.02
#2022-04-29|1309.69
#2022-05-02|1279.54
#2022-05-03|1300.22
#2022-05-04|1291.38
#2022-05-05|1279.06
#2022-05-06|1276.10
#2022-05-09|1227.83
#2022-05-10|1244.04
#2022-05-11|1266.77
#2022-05-12|1254.79
#2022-05-13|1273.05
#2022-05-16|1260.30
#2022-05-17|1296.86
#2022-05-18|1290.76
#2022-05-19|1276.18
#2022-05-20|1276.30
#2022-05-23|1318.45
#2022-05-24|1320.96
#2022-05-25|1321.21
#2022-05-26|1323.89
#2022-05-27|1346.31
#2022-05-30|1352.28
#2022-05-31|1330.02
#2022-06-01|1316.20
#2022-06-02|1323.04
#2022-06-03|1318.65
#2022-06-06|1313.46
#2022-06-07|1316.61
#2022-06-08|1296.42
#2022-06-09|1273.16
#2022-06-10|1224.07
#2022-06-13|1180.61
#2022-06-14|1173.16
#2022-06-15|1193.49
#2022-06-16|1176.89
#2022-06-17|1173.41
#2022-06-20|1188.66
#2022-06-21|1190.22
#2022-06-22|1192.83
#2022-06-23|1169.34
#2022-06-24|1223.15
#2022-06-27|1224.08
#2022-06-28|1220.69
#2022-06-29|1211.71
#2022-06-30|1191.60
#2022-07-01|1185.94
#2022-07-04|1201.75
#2022-07-05|1145.57
#2022-07-06|1152.98
#2022-07-07|1174.26
#2022-07-08|1190.07
#2022-07-11|1174.73
#2022-07-12|1190.38
#2022-07-13|1169.39
#2022-07-14|1136.85
#2022-07-15|1156.28
#2022-07-18|1179.32
#2022-07-19|1195.35
#2022-07-20|1189.80
#2022-07-21|1193.25
#2022-07-22|1202.88
#2022-07-25|1208.97
#2022-07-26|1178.09
#2022-07-27|1178.55
#2022-07-28|1199.11
#2022-07-29|1231.23
#2022-08-01|1234.73
#2022-08-02|1214.49
#2022-08-03|1215.23
#2022-08-04|1235.93
#2022-08-05|1219.97
#2022-08-08|1247.25
#2022-08-09|1241.24
#2022-08-10|1280.37
#2022-08-11|1295.73
#2022-08-12|1293.90
#2022-08-15|1283.99
#2022-08-16|1274.67
#2022-08-17|1254.22
#2022-08-18|1255.84
#2022-08-19|1231.11
#2022-08-22|1216.86
#2022-08-23|1215.17
#2022-08-24|1214.35
#2022-08-25|1227.26
#2022-08-26|1217.59
#2022-08-29|1209.65
#2022-08-30|1198.61
#2022-08-31|1207.07
#2022-09-01|1163.73
#2022-09-02|1209.67
#2022-09-05|1193.92
#2022-09-06|1189.84
#2022-09-07|1184.44
#2022-09-08|1205.42
#2022-09-09|1234.41
#2022-09-12|1266.88
#2022-09-13|1250.00
#2022-09-14|1243.87
#2022-09-15|1246.43
#2022-09-16|1227.83
#2022-09-19|1226.02
#2022-09-20|1206.58
#2022-09-21|1201.61
#2022-09-22|1155.85
#2022-09-23|1111.29
#2022-09-26|1089.69
#2022-09-27|1088.96
#2022-09-28|1092.68
#2022-09-29|1078.17
#2022-09-30|1087.61
#2022-10-03|1090.68
#2022-10-04|1142.74
#2022-10-05|1122.81
#2022-10-06|1101.64
#2022-10-07|1091.99
#2022-10-10|1071.97
#2022-10-11|1063.76
#2022-10-12|1050.57
#2022-10-13|1063.37
#2022-10-14|1073.73
#2022-10-17|1098.83
#2022-10-18|1111.47
#2022-10-19|1108.80
#2022-10-20|1115.13
#2022-10-21|1099.51
#2022-10-24|1128.76
#2022-10-25|1167.90
#2022-10-26|1177.22
#2022-10-27|1162.91
#2022-10-28|1152.06
#2022-10-31|1151.15
#2022-11-01|1153.86
#2022-11-02|1153.36
#2022-11-03|1134.95
#2022-11-04|1166.75
#2022-11-07|1177.73
#2022-11-08|1193.62
#2022-11-09|1197.14
#2022-11-10|1239.22
#2022-11-11|1286.15
#2022-11-14|1284.43
#2022-11-15|1285.17
#2022-11-16|1277.89
#2022-11-17|1266.14
#2022-11-18|1282.49
#2022-11-21|1272.65
#2022-11-22|1280.57
#2022-11-23|1295.28
#2022-11-24|1302.32
#2022-11-25|1292.65
#2022-11-28|1284.90
#2022-11-29|1276.75
#2022-11-30|1273.91
#2022-12-01|1302.10
#2022-12-02|1292.84
#2022-12-05|1304.49
#2022-12-06|1291.61
#2022-12-07|1281.58
#2022-12-08|1285.60
#2022-12-09|1302.26
#2022-12-12|1287.92
#2022-12-13|1315.15
#2022-12-14|1312.94
#2022-12-15|1279.89
#2022-12-16|1257.31
#2022-12-19|1259.79
#2022-12-20|1261.71
#2022-12-21|1294.03
#2022-12-22|1283.63
#2022-12-23|1288.63
#2022-12-26|1288.63
#2022-12-27|1299.38
#2022-12-28|1292.35
#2022-12-29|1307.87
#2022-12-30|1289.59
#2023-01-02|1289.59
#2023-01-03|1304.89
#2023-01-04|1339.18
#2023-01-05|1321.17
#2023-01-06|1337.34
#2023-01-09|1369.49
#2023-01-10|1359.74
#2023-01-11|1357.71
#2023-01-12|1376.29
#2023-01-13|1369.88
#2023-01-16|1382.20
#2023-01-17|1389.50
#2023-01-18|1402.51
#2023-01-19|1373.75
#2023-01-20|1389.94
#2023-01-23|1390.72
#2023-01-24|1408.09
#2023-01-25|1404.57
#2023-01-26|1411.86
#2023-01-27|1408.60
#2023-01-30|1408.94
#2023-01-31|1400.86
#2023-02-01|1411.87
#2023-02-02|1430.34
#2023-02-03|1418.54
#2023-02-06|1394.60
#2023-02-07|1402.80
#2023-02-08|1414.50
#2023-02-09|1401.76
#2023-02-10|1387.30
#2023-02-13|1399.23
#2023-02-14|1406.08
#2023-02-15|1406.71
#2023-02-16|1407.31
#2023-02-17|1400.99
#2023-02-20|1408.97
#2023-02-21|1400.48
#2023-02-22|1390.66
#2023-02-23|1391.96
#2023-02-24|1382.75
#2023-02-27|1399.74
#2023-02-28|1402.34
#2023-03-01|1394.18
#2023-03-02|1389.05
#2023-03-03|1401.31
#2023-03-06|1422.25
#2023-03-07|1394.64
#2023-03-08|1394.46
#2023-03-09|1390.46
#2023-03-10|1366.36
#2023-03-13|1314.61
#2023-03-14|1324.06
#2023-03-15|1224.91
#2023-03-16|1258.61
#2023-03-17|1233.73
#2023-03-20|1239.41
#2023-03-21|1317.07
#2023-03-22|1298.71
#2023-03-23|1288.27
#2023-03-24|1266.49
#2023-03-27|1275.97
#2023-03-28|1279.11
#2023-03-29|1306.90
#2023-03-30|1338.92
#2023-03-31|1348.86
#2023-04-03|1334.54
#2023-04-04|1348.14
#2023-04-05|1345.03
#2023-04-06|1368.12
#2023-04-07|1368.12
#2023-04-10|1357.76
#2023-04-11|1381.81
#2023-04-12|1372.85
#2023-04-13|1383.97
#2023-04-14|1377.53
#2023-04-17|1333.19
#2023-04-18|1348.19
#2023-04-19|1355.29
#2023-04-20|1361.64
#2023-04-21|1353.38
#2023-04-24|1368.70
#2023-04-25|1345.91
#2023-04-26|1345.64
#2023-04-27|1334.95
#2023-04-28|1359.44
#2023-05-01|1351.24
#2023-05-02|1329.04
#2023-05-03|1328.93
#2023-05-04|1308.42
#2023-05-05|1324.88
#2023-05-08|1335.16
#2023-05-09|1333.27
#2023-05-10|1321.54
#2023-05-11|1309.11
#2023-05-12|1308.96
#2023-05-15|1314.60
#2023-05-16|1305.22
#2023-05-17|1293.94
#2023-05-18|1284.65
#2023-05-19|1323.29
#2023-05-22|1329.47
#2023-05-23|1328.64
#2023-05-24|1294.33
#2023-05-25|1289.37
#2023-05-26|1297.89
#2023-05-29|1302.20
#2023-05-30|1298.03
#2023-05-31|1271.66
#2023-06-01|1294.13
#2023-06-02|1314.77
#2023-06-05|1311.06
#2023-06-06|1316.00
#2023-06-07|1309.43
#2023-06-08|1313.68
#2023-06-09|1307.67
#2023-06-12|1305.98
#2023-06-13|1315.06
#2023-06-14|1330.62
#2023-06-15|1329.89
#2023-06-16|1332.57
#2023-06-19|1328.90
#2023-06-20|1310.35
#2023-06-21|1305.77
#2023-06-22|1298.32
#2023-06-23|1295.70
#2023-06-26|1295.58
#2023-06-27|1299.02
#2023-06-28|1296.83
#2023-06-29|1299.49
#2023-06-30|1314.56
#2023-07-03|1314.91
#2023-07-04|1312.62
#2023-07-05|1296.48
#2023-07-06|1267.60
#2023-07-07|1289.82
#2023-07-10|1293.20
#2023-07-11|1309.11
#2023-07-12|1345.32
#2023-07-13|1361.88
#2023-07-14|1372.58
#2023-07-17|1369.33
#2023-07-18|1381.47
#2023-07-19|1386.26
#2023-07-20|1388.67
#2023-07-21|1395.99
#2023-07-24|1402.33
#2023-07-25|1410.20
#2023-07-26|1418.93
#2023-07-27|1422.24
#2023-07-28|1424.88
#2023-07-31|1411.62
#2023-08-01|1398.40
#2023-08-02|1368.04
#2023-08-03|1371.14
#2023-08-04|1389.24
#2023-08-07|1392.04
#2023-08-08|1378.66
#2023-08-09|1384.14
#2023-08-10|1400.42
#2023-08-11|1397.63
#2023-08-14|1401.19
#2023-08-15|1394.80
#2023-08-16|1392.48
#2023-08-17|1385.25
#2023-08-18|1373.33
#2023-08-21|1375.06
#2023-08-22|1382.33
#2023-08-23|1392.07
#2023-08-24|1403.00
#2023-08-25|1386.77
#2023-08-28|1404.44
#2023-08-29|1419.73
#2023-08-30|1427.18
#2023-08-31|1451.74
#2023-09-01|1448.63
#2023-09-04|1449.81
#2023-09-05|1453.27
#2023-09-06|1438.08
#2023-09-07|1434.53
#2023-09-08|1431.62
#2023-09-11|1440.73
#2023-09-12|1446.76
#2023-09-13|1455.14
#2023-09-14|1467.51
#2023-09-15|1467.27
#2023-09-18|1460.90
#2023-09-19|1468.26
#2023-09-20|1481.43
#2023-09-21|1453.31
#2023-09-22|1438.87
#2023-09-25|1423.58
#2023-09-26|1421.11
#2023-09-27|1389.80
#2023-09-28|1405.96
#2023-09-29|1411.51
#2023-10-02|1386.83
#2023-10-03|1365.17
#2023-10-04|1364.75
#2023-10-05|1376.43
#2023-10-06|1401.07
#2023-10-09|1407.78
#2023-10-10|1430.28
#2023-10-11|1445.60
#2023-10-12|1435.13
#2023-10-13|1422.56
#2023-10-16|1436.03
#2023-10-17|1444.44
#2023-10-18|1431.24
#2023-10-19|1418.28
#2023-10-20|1393.02
#2023-10-23|1394.56
#2023-10-24|1400.07
#2023-10-25|1409.29
#2023-10-26|1403.03
#2023-10-27|1388.71
#2023-10-30|1398.26
#2023-10-31|1392.45
#2023-11-01|1412.99
#2023-11-02|1429.25
#2023-11-03|1441.78
#2023-11-06|1437.81
#2023-11-07|1435.85
#2023-11-08|1435.31
#2023-11-09|1434.88
#2023-11-10|1420.05
#2023-11-13|1426.74
#2023-11-14|1458.36
#2023-11-15|1479.40
#2023-11-16|1472.68
#2023-11-17|1499.36
#2023-11-20|1498.09
#2023-11-21|1490.90
#2023-11-22|1488.83
#2023-11-23|1495.28
#2023-11-24|1505.31
#2023-11-27|1497.03
#2023-11-28|1501.41
#2023-11-29|1524.41
#2023-11-30|1555.25
#2023-12-01|1545.95
#2023-12-04|1543.36
#2023-12-05|1536.71
#2023-12-06|1548.15
#2023-12-07|1543.40
#2023-12-08|1552.01
#2023-12-11|1553.95
#2023-12-12|1559.46
#2023-12-13|1565.29
#2023-12-14|1594.22
#2023-12-15|1587.32
#2023-12-18|1578.49
#2023-12-19|1613.80
#2023-12-20|1615.10
#2023-12-21|1614.50
#2023-12-22|1620.03
#2023-12-25|1620.03
#2023-12-26|1620.41
#2023-12-27|1636.39
#2023-12-28|1639.24
#2023-12-29|1638.87
#2024-01-01|1638.87
#2024-01-02|1625.35
#2024-01-03|1587.41
#2024-01-04|1600.12
#2024-01-05|1609.09
#2024-01-08|1616.70
#2024-01-09|1600.72
#2024-01-10|1601.30
#2024-01-11|1579.94
#2024-01-12|1600.46
#2024-01-15|1595.12
#2024-01-16|1588.68
#2024-01-17|1558.73
#2024-01-18|1560.50
#2024-01-19|1554.98
#2024-01-22|1578.49
#2024-01-23|1561.17
#2024-01-24|1593.14
#2024-01-25|1590.12
#2024-01-26|1606.40
#2024-01-29|1603.10
#2024-01-30|1612.33
#2024-01-31|1622.49
#2024-02-01|1588.23
#2024-02-02|1601.17
#2024-02-05|1594.26
#2024-02-06|1573.01
#2024-02-07|1558.41
#2024-02-08|1548.51
#2024-02-09|1547.16
#2024-02-12|1559.21
#2024-02-13|1535.85
#2024-02-14|1545.13
#2024-02-15|1571.22
#2024-02-16|1569.58
#2024-02-19|1566.63
#2024-02-20|1576.14
#2024-02-21|1576.38
#2024-02-22|1592.79
#2024-02-23|1607.49
#2024-02-26|1613.94
#2024-02-27|1616.62
#2024-02-28|1621.88
#2024-02-29|1624.90
#2024-03-01|1620.05
#2024-03-04|1620.74
#2024-03-05|1628.77
#2024-03-06|1643.46
#2024-03-07|1662.73
#2024-03-08|1693.50
#2024-03-11|1689.93
#2024-03-12|1712.88
#2024-03-13|1722.77
#2024-03-14|1704.22
#2024-03-15|1712.41
#2024-03-18|1704.89
#2024-03-19|1693.39
#2024-03-20|1685.64
#2024-03-21|1690.83
#2024-03-22|1685.33
#2024-03-25|1687.47
#2024-03-26|1678.93
#2024-03-27|1675.49
#2024-03-28|1674.97
#2024-03-29|1674.97
#2024-04-01|1667.29
#2024-04-02|1655.97
#2024-04-03|1651.29
#2024-04-04|1663.59
#2024-04-05|1649.28
#2024-04-08|1651.11
#2024-04-09|1634.73
#2024-04-10|1609.16
#2024-04-11|1588.67
#2024-04-12|1574.70
#2024-04-15|1571.44
#2024-04-16|1524.87
#2024-04-17|1528.10
#2024-04-18|1525.72
#2024-04-19|1530.95
#2024-04-22|1527.22
#2024-04-23|1551.25
#2024-04-24|1516.32
#2024-04-25|1505.51
#2024-04-26|1508.91
#2024-04-29|1523.95
#2024-04-30|1492.65
#2024-05-01|1489.08
#2024-05-02|1494.56
#2024-05-03|1521.40
#2024-05-06|1541.05
#2024-05-07|1587.00
#2024-05-08|1580.42
#2024-05-09|1582.68
#2024-05-10|1608.06
#2024-05-13|1605.58
#2024-05-14|1607.92
#2024-05-15|1622.79
#2024-05-16|1640.02
#2024-05-17|1636.56
#2024-05-20|1633.14
#2024-05-21|1638.62
#2024-05-22|1624.58
#2024-05-23|1636.97
#2024-05-24|1636.33
#2024-05-27|1645.71
#2024-05-28|1638.76
#2024-05-29|1625.78
#2024-05-30|1646.08
#2024-05-31|1666.36
#2024-06-03|1673.12
#2024-06-04|1663.48
#2024-06-05|1668.67
#2024-06-06|1682.82
#2024-06-07|1673.29
#2024-06-10|1656.78
#2024-06-11|1640.61
#2024-06-12|1670.06
#2024-06-13|1640.62
#2024-06-14|1632.46
#2024-06-17|1649.39
#2024-06-18|1676.94
#2024-06-19|1679.07
#2024-06-20|1686.17
#2024-06-21|1652.74
#2024-06-24|1667.84
#2024-06-25|1641.67
#2024-06-26|1624.04
#2024-06-27|1625.83
#2024-06-28|1625.97
#2024-07-01|1633.97
#2024-07-02|1623.76
#2024-07-03|1633.45
#2024-07-04|1641.50
#2024-07-05|1642.72
#2024-07-08|1653.99
#2024-07-09|1649.19
#2024-07-10|1664.80
#2024-07-11|1680.80
#2024-07-12|1687.50
#2024-07-15|1681.02
#2024-07-16|1670.55
#2024-07-17|1677.49
#2024-07-18|1677.16
#2024-07-19|1651.81
#2024-07-22|1661.37
#2024-07-23|1663.49
#2024-07-24|1663.50
#2024-07-25|1652.73
#2024-07-26|1661.36
#2024-07-29|1647.98
#2024-07-30|1658.14
#2024-07-31|1667.96
#2024-08-01|1679.69
#2024-08-02|1610.57
#2024-08-05|1592.13
#2024-08-06|1585.77
#2024-08-07|1610.83
#2024-08-08|1606.58
#2024-08-09|1614.39
#2024-08-12|1616.81
#2024-08-13|1634.77
#2024-08-14|1680.91
#2024-08-15|1676.33
#2024-08-16|1690.43
#2024-08-19|1703.99
#2024-08-20|1715.03
#2024-08-21|1718.25
#2024-08-22|1738.70
#2024-08-23|1760.71
#2024-08-26|1760.59
#2024-08-27|1763.55
#2024-08-28|1770.37
#2024-08-29|1752.43
#2024-08-30|1749.06
#2024-09-02|1746.82
#2024-09-03|1724.17
#2024-09-04|1712.17
#2024-09-05|1707.45
#2024-09-06|1692.18
#2024-09-09|1703.54
#2024-09-10|1693.04
#2024-09-11|1695.82
#2024-09-12|1706.67
#2024-09-13|1737.71
#2024-09-16|1748.98
#2024-09-17|1757.35
#2024-09-18|1749.98
#2024-09-19|1764.98
#2024-09-20|1751.26
#2024-09-23|1763.00
#2024-09-24|1779.49
#2024-09-25|1776.28
#2024-09-26|1796.44
#2024-09-27|1808.66
#2024-09-30|1795.22
#2024-10-01|1787.03
#2024-10-02|1780.30
#2024-10-03|1765.70
#2024-10-04|1768.41
#2024-10-07|1772.59
#2024-10-08|1765.86
#2024-10-09|1782.20
#2024-10-10|1789.66
#2024-10-11|1806.32
#2024-10-14|1815.22
#2024-10-15|1811.10
#2024-10-16|1813.68
#2024-10-17|1821.45
#2024-10-18|1829.99
#2024-10-21|1812.69
#2024-10-22|1801.16
#2024-10-23|1786.48
#2024-10-24|1795.85
#2024-10-25|1790.68
#2024-10-28|1804.70
#2024-10-29|1799.39
#2024-10-30|1766.28
#2024-10-31|1738.60
#2024-11-01|1750.25
#2024-11-04|1753.32
#2024-11-05|1770.53
#2024-11-06|1792.15
#2024-11-07|1817.04
#2024-11-08|1792.37
#2024-11-11|1806.55
#2024-11-12|1773.50
#2024-11-13|1769.86
#2024-11-14|1776.70
#2024-11-15|1772.87
#2024-11-18|1789.16
#2024-11-19|1788.20
#2024-11-20|1786.43
#2024-11-21|1808.51
#2024-11-22|1808.04
#2024-11-25|1822.44
#2024-11-26|1805.85
#2024-11-27|1819.44
#2024-11-28|1832.76
#2024-11-29|1850.10
#2024-12-02|1845.16
#2024-12-03|1851.38
#2024-12-04|1851.65
#2024-12-05|1870.01
#2024-12-06|1866.38
#2024-12-09|1861.95
#2024-12-10|1825.36
#2024-12-11|1827.72
#2024-12-12|1816.11
#2024-12-13|1816.13
#2024-12-16|1815.36
#2024-12-17|1802.62
#2024-12-18|1792.50
#2024-12-19|1746.14
#2024-12-20|1742.77
#2024-12-23|1751.59
#2024-12-24|1750.14
#2024-12-25|1750.14
#2024-12-26|1750.91
#2024-12-27|1768.51
#2024-12-30|1758.41
#2024-12-31|1759.18
#2025-01-01|1759.18
#2025-01-02|1750.30
#2025-01-03|1780.00
#2025-01-06|1812.71
#2025-01-07|1820.82
#2025-01-08|1816.52
#2025-01-09|1826.39
#2025-01-10|1791.02
#2025-01-13|1764.22
#2025-01-14|1784.09
#2025-01-15|1817.58
#2025-01-16|1826.03
#2025-01-17|1847.47
#2025-01-20|1863.66
#2025-01-21|1868.29
#2025-01-22|1885.85
#2025-01-23|1891.44
#2025-01-24|1897.78
#2025-01-27|1914.85
#2025-01-28|1913.37
#2025-01-29|1927.14
#2025-01-30|1926.86
#2025-01-31|1922.40
#2025-02-03|1889.92
#2025-02-04|1861.78
#2025-02-05|1872.61
#2025-02-06|1896.51
#2025-02-07|1889.15
#2025-02-10|1894.37
#2025-02-11|1891.72
#2025-02-12|1886.65
#2025-02-13|1908.05
#2025-02-14|1916.52
#2025-02-17|1922.55
#2025-02-18|1934.88
#2025-02-19|1904.27
#2025-02-20|1913.23
#2025-02-21|1922.27
#2025-02-24|1920.34
#2025-02-25|1929.07
#2025-02-26|1960.26
#2025-02-27|1933.39
#2025-02-28|1943.44
#2025-03-03|1983.31
#2025-03-04|1931.26
#2025-03-05|1968.76
#2025-03-06|1957.25
#2025-03-07|1975.18
#2025-03-10|1945.06
#2025-03-11|1912.62
#2025-03-12|1934.45
#2025-03-13|1929.80
#2025-03-14|1949.89
#2025-03-17|1979.84
#2025-03-18|1996.66
#2025-03-19|1983.81
#2025-03-20|1979.85
#2025-03-21|1973.60
#2025-03-24|1986.33
#2025-03-25|2018.41
#2025-03-26|2014.39
#2025-03-27|1991.50
#2025-03-28|1976.12
#2025-03-31|1926.17
#2025-04-01|1943.69
#2025-04-02|1940.33
#2025-04-03|1860.05
#2025-04-04|1794.59
#2025-04-07|1690.34
#2025-04-08|1759.21
#2025-04-09|1726.41
#2025-04-10|1820.83
#2025-04-11|1831.61
#2025-04-14|1868.37
#2025-04-15|1884.94
#2025-04-16|1884.83
#2025-04-17|1881.59
#2025-04-18|1881.59
#2025-04-21|1910.01
#2025-04-22|1911.22
#2025-04-23|1909.46
#2025-04-24|1924.04
#2025-04-25|1925.57
#2025-04-28|1942.16
#2025-04-29|1953.81
#2025-04-30|1969.81
#2025-05-01|1944.72
#2025-05-02|1991.51
#2025-05-05|2010.38
#2025-05-06|2010.74
#2025-05-07|2013.94
#2025-05-08|1995.27
#2025-05-09|1997.15
#2025-05-12|1989.93
#2025-05-13|1990.90
#2025-05-14|2011.01
#2025-05-15|2029.58
#2025-05-16|2018.05
#2025-05-19|2044.08
#2025-05-20|2026.10
#2025-05-21|2030.47
#2025-05-22|2010.94
#2025-05-23|2000.28
#2025-05-26|2024.81
#2025-05-27|2013.94
#2025-05-28|1993.87
#2025-05-29|1997.62
#2025-05-30|2009.75
#2025-06-02|2020.42
#2025-06-03|2027.45
#2025-06-04|2029.33
#2025-06-05|2021.48
#2025-06-06|2039.82
#2025-06-09|2043.80
#2025-06-10|1997.92
#2025-06-11|2006.59
#2025-06-12|1993.53
#2025-06-13|1970.81
#2025-06-16|1972.24
#2025-06-17|1946.94
#2025-06-18|1924.55
#2025-06-19|1904.82
#2025-06-20|1921.72
#2025-06-23|1925.07
#2025-06-24|1970.10
#2025-06-25|1972.95
#2025-06-26|2000.41
#2025-06-27|2017.76
#2025-06-30|2029.59
#2025-07-01|2031.50
#2025-07-02|2038.44
#2025-07-03|2056.35
#2025-07-04|2049.06
#2025-07-07|2056.89
#2025-07-08|2064.00
#2025-07-09|2094.66
#2025-07-10|2099.80
#2025-07-11|2089.14
#2025-07-14|2091.27
#2025-07-15|2075.76
#2025-07-16|2082.50
#2025-07-17|2095.52
#2025-07-18|2119.72
#2025-07-21|2141.32
#2025-07-22|2137.30
#2025-07-23|2168.84
#2025-07-24|2177.78
#2025-07-25|2165.91
#2025-07-28|2141.53
#2025-07-29|2137.15
#2025-07-30|2132.92
#2025-07-31|2119.88
#2025-08-01|2134.34
#2025-08-04|2136.31
#2025-08-05|2147.30
#2025-08-06|2182.44
#2025-08-07|2211.52
#2025-08-08|2210.77
#2025-08-11|2198.54
#2025-08-12|2204.20
#2025-08-13|2227.28
#2025-08-14|2219.10
#2025-08-15|2231.31
#2025-08-18|2221.88
#2025-08-19|2232.81
#2025-08-20|2244.55
#2025-08-21|2231.01
#2025-08-22|2258.16
#2025-08-25|2249.46
#2025-08-26|2222.16
#2025-08-27|2224.12
#2025-08-28|2232.20
#2025-08-29|2234.27
#2025-09-01|2215.07
#2025-09-02|2176.56
#2025-09-03|2173.21
#2025-09-04|2195.49
#2025-09-05|2200.39
#2025-09-08|2213.31
#2025-09-09|2204.98
#2025-09-10|2195.96
#2025-09-11|2207.79
#2025-09-12|2210.94
#2025-09-15|2236.13
#2025-09-16|2208.54
#2025-09-17|2217.83
#2025-09-18|2213.13
#2025-09-19|2221.25
#2025-09-22|2219.51
#2025-09-23|2229.78
#2025-09-24|2202.34
#2025-09-25|2163.73
#2025-09-26|2190.32
#2025-09-29|2201.88
#2025-09-30|2215.40
#2025-10-01|2204.75
#2025-10-02|2196.36
#2025-10-03|2223.31
#2025-10-06|2242.21
#2025-10-07|2227.49
#2025-10-08|2239.73
#2025-10-09|2209.98
#2025-10-10|2196.04
#2025-10-13|2193.01
#2025-10-14|2193.88
#2025-10-15|2192.70
#2025-10-16|2172.50
#2025-10-17|2135.54
#2025-10-20|2144.78
#2025-10-21|2134.28
#2025-10-22|2145.86
#2025-10-23|2158.99
#2025-10-24|2166.82
#2025-10-27|2179.81
#2025-10-28|2186.06
#2025-10-29|2166.94
#2025-10-30|2156.26
#2025-10-31|2138.19
#2025-11-03|2119.29
#2025-11-04|2117.60
#2025-11-05|2136.28
#2025-11-06|2128.02
#2025-11-07|2123.73
#2025-11-10|2147.21
#2025-11-11|2190.35
#2025-11-12|2209.34
#2025-11-13|2220.25
#2025-11-14|2178.13
#2025-11-17|2156.46
#2025-11-18|2110.98
#2025-11-19|2102.43
#2025-11-20|2094.97
#2025-11-21|2081.60
#2025-11-24|2081.30
#2025-11-25|2103.31
#2025-11-26|2132.72
#2025-11-27|2151.20
#2025-11-28|2159.80
#2025-12-01|2154.36
#2025-12-02|2152.52
#2025-12-03|2136.67
#2025-12-04|2155.24
#2025-12-05|2163.34
#2025-12-08|2169.71
#2025-12-09|2181.91
#2025-12-10|2181.82
#2025-12-11|2220.55
#2025-12-12|2240.37
#2025-12-15|2253.19
#2025-12-16|2282.23
#2025-12-17|2294.64
#2025-12-18|2328.98
#2025-12-19|2332.63
#2025-12-22|2348.64
#2025-12-23|2366.10
#2025-12-24|2369.10
#2025-12-25|2369.10
#2025-12-26|2369.10
#2025-12-29|2356.12
#2025-12-30|2363.98
#2025-12-31|2360.10
#2026-01-01|2360.10
#2026-01-02|2365.77
#2026-01-05|2397.53
#2026-01-06|2380.46
#2026-01-07|2338.99
#2026-01-08|2348.15
#2026-01-09|2331.49
#2026-01-12|2339.15
#2026-01-13|2319.32
#2026-01-14|2327.28
#2026-01-15|2336.51
#2026-01-16|2334.45