Table Data - NASDAQ Switzerland Financials Net Total Return Index
| Title | NASDAQ Switzerland Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQCH30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQCH30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 930.71 |
| 2001-04-02 | 915.73 |
| 2001-04-03 | 891.27 |
| 2001-04-04 | 895.79 |
| 2001-04-05 | 910.93 |
| 2001-04-06 | 911.03 |
| 2001-04-09 | 929.48 |
| 2001-04-10 | 940.25 |
| 2001-04-11 | 953.25 |
| 2001-04-12 | 962.58 |
| 2001-04-13 | . |
| 2001-04-16 | 952.79 |
| 2001-04-17 | 952.66 |
| 2001-04-18 | 953.33 |
| 2001-04-19 | 969.49 |
| 2001-04-20 | 975.93 |
| 2001-04-23 | 959.09 |
| 2001-04-24 | 971.29 |
| 2001-04-25 | 960.78 |
| 2001-04-26 | 959.24 |
| 2001-04-27 | 958.76 |
| 2001-04-30 | 964.52 |
| 2001-05-01 | 967.42 |
| 2001-05-02 | 969.04 |
| 2001-05-03 | 957.36 |
| 2001-05-04 | 960.30 |
| 2001-05-07 | 967.39 |
| 2001-05-08 | 950.26 |
| 2001-05-09 | 941.99 |
| 2001-05-10 | 965.60 |
| 2001-05-11 | 954.67 |
| 2001-05-14 | 943.04 |
| 2001-05-15 | 964.83 |
| 2001-05-16 | 971.99 |
| 2001-05-17 | 982.06 |
| 2001-05-18 | 979.53 |
| 2001-05-21 | 982.62 |
| 2001-05-22 | 978.45 |
| 2001-05-23 | 977.01 |
| 2001-05-24 | 974.60 |
| 2001-05-25 | 973.48 |
| 2001-05-28 | . |
| 2001-05-29 | 959.02 |
| 2001-05-30 | 952.99 |
| 2001-05-31 | 943.06 |
| 2001-06-01 | 945.85 |
| 2001-06-04 | 948.01 |
| 2001-06-05 | 963.27 |
| 2001-06-06 | 948.43 |
| 2001-06-07 | 950.44 |
| 2001-06-08 | 945.11 |
| 2001-06-11 | 938.12 |
| 2001-06-12 | 925.37 |
| 2001-06-13 | 935.34 |
| 2001-06-14 | 923.60 |
| 2001-06-15 | 923.54 |
| 2001-06-18 | 918.03 |
| 2001-06-19 | 929.20 |
| 2001-06-20 | 908.78 |
| 2001-06-21 | 915.41 |
| 2001-06-22 | 926.32 |
| 2001-06-25 | 931.29 |
| 2001-06-26 | 913.15 |
| 2001-06-27 | 906.82 |
| 2001-06-28 | 911.00 |
| 2001-06-29 | 910.36 |
| 2001-07-02 | 921.89 |
| 2001-07-03 | 916.56 |
| 2001-07-04 | . |
| 2001-07-05 | 889.79 |
| 2001-07-06 | 871.78 |
| 2001-07-09 | 876.69 |
| 2001-07-10 | 878.29 |
| 2001-07-11 | 862.91 |
| 2001-07-12 | 879.84 |
| 2001-07-13 | 882.43 |
| 2001-07-16 | 888.53 |
| 2001-07-17 | 873.39 |
| 2001-07-18 | 885.26 |
| 2001-07-19 | 899.87 |
| 2001-07-20 | 898.44 |
| 2001-07-23 | 897.94 |
| 2001-07-24 | 886.10 |
| 2001-07-25 | 879.65 |
| 2001-07-26 | 880.46 |
| 2001-07-27 | 887.79 |
| 2001-07-30 | 898.28 |
| 2001-07-31 | 901.18 |
| 2001-08-01 | 910.06 |
| 2001-08-02 | 915.81 |
| 2001-08-03 | 908.67 |
| 2001-08-06 | 903.54 |
| 2001-08-07 | 904.79 |
| 2001-08-08 | 905.14 |
| 2001-08-09 | 899.01 |
| 2001-08-10 | 891.35 |
| 2001-08-13 | 889.95 |
| 2001-08-14 | 921.96 |
| 2001-08-15 | 937.29 |
| 2001-08-16 | 927.26 |
| 2001-08-17 | 921.16 |
| 2001-08-20 | 916.77 |
| 2001-08-21 | 923.41 |
| 2001-08-22 | 919.20 |
| 2001-08-23 | 901.21 |
| 2001-08-24 | 922.80 |
| 2001-08-27 | 926.91 |
| 2001-08-28 | 908.50 |
| 2001-08-29 | 901.68 |
| 2001-08-30 | 891.95 |
| 2001-08-31 | 896.99 |
| 2001-09-03 | . |
| 2001-09-04 | 873.07 |
| 2001-09-05 | 864.65 |
| 2001-09-06 | 837.24 |
| 2001-09-07 | 822.02 |
| 2001-09-10 | 800.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 761.57 |
| 2001-09-18 | 754.24 |
| 2001-09-19 | 742.67 |
| 2001-09-20 | 698.09 |
| 2001-09-21 | 663.95 |
| 2001-09-24 | 708.49 |
| 2001-09-25 | 735.50 |
| 2001-09-26 | 747.72 |
| 2001-09-27 | 758.10 |
| 2001-09-28 | 788.32 |
| 2001-10-01 | 773.41 |
| 2001-10-02 | 759.20 |
| 2001-10-03 | 762.86 |
| 2001-10-04 | 779.41 |
| 2001-10-05 | 774.61 |
| 2001-10-08 | 771.17 |
| 2001-10-09 | 765.70 |
| 2001-10-10 | 768.55 |
| 2001-10-11 | 784.92 |
| 2001-10-12 | 783.27 |
| 2001-10-15 | 774.24 |
| 2001-10-16 | 786.83 |
| 2001-10-17 | 799.12 |
| 2001-10-18 | 799.43 |
| 2001-10-19 | 783.35 |
| 2001-10-22 | 793.06 |
| 2001-10-23 | 816.61 |
| 2001-10-24 | 824.53 |
| 2001-10-25 | 817.84 |
| 2001-10-26 | 830.85 |
| 2001-10-29 | 833.91 |
| 2001-10-30 | 813.66 |
| 2001-10-31 | 815.11 |
| 2001-11-01 | 819.92 |
| 2001-11-02 | 827.47 |
| 2001-11-05 | 840.80 |
| 2001-11-06 | 844.22 |
| 2001-11-07 | 854.56 |
| 2001-11-08 | 880.92 |
| 2001-11-09 | 872.07 |
| 2001-11-12 | 853.16 |
| 2001-11-13 | 861.50 |
| 2001-11-14 | 867.89 |
| 2001-11-15 | 886.40 |
| 2001-11-16 | 896.02 |
| 2001-11-19 | 901.59 |
| 2001-11-20 | 886.78 |
| 2001-11-21 | 877.95 |
| 2001-11-22 | . |
| 2001-11-23 | 873.10 |
| 2001-11-26 | 879.71 |
| 2001-11-27 | 881.22 |
| 2001-11-28 | 870.94 |
| 2001-11-29 | 862.99 |
| 2001-11-30 | 859.40 |
| 2001-12-03 | 857.00 |
| 2001-12-04 | 873.98 |
| 2001-12-05 | 894.15 |
| 2001-12-06 | 908.86 |
| 2001-12-07 | 905.76 |
| 2001-12-10 | 895.39 |
| 2001-12-11 | 889.98 |
| 2001-12-12 | 893.35 |
| 2001-12-13 | 888.19 |
| 2001-12-14 | 884.08 |
| 2001-12-17 | 905.49 |
| 2001-12-18 | 891.21 |
| 2001-12-19 | 879.29 |
| 2001-12-20 | 888.30 |
| 2001-12-21 | 881.09 |
| 2001-12-24 | 862.15 |
| 2001-12-25 | . |
| 2001-12-26 | 861.99 |
| 2001-12-27 | 875.99 |
| 2001-12-28 | 868.53 |
| 2001-12-31 | 878.21 |
| 2002-01-01 | . |
| 2002-01-02 | 886.97 |
| 2002-01-03 | 893.46 |
| 2002-01-04 | 893.20 |
| 2002-01-07 | 896.30 |
| 2002-01-08 | 878.60 |
| 2002-01-09 | 880.50 |
| 2002-01-10 | 880.91 |
| 2002-01-11 | 885.53 |
| 2002-01-14 | 862.30 |
| 2002-01-15 | 853.21 |
| 2002-01-16 | 846.37 |
| 2002-01-17 | 858.00 |
| 2002-01-18 | 849.65 |
| 2002-01-21 | . |
| 2002-01-22 | 840.46 |
| 2002-01-23 | 839.07 |
| 2002-01-24 | 845.65 |
| 2002-01-25 | 831.49 |
| 2002-01-28 | 831.67 |
| 2002-01-29 | 812.09 |
| 2002-01-30 | 789.25 |
| 2002-01-31 | 785.10 |
| 2002-02-01 | 777.35 |
| 2002-02-04 | 761.91 |
| 2002-02-05 | 753.29 |
| 2002-02-06 | 740.89 |
| 2002-02-07 | 765.85 |
| 2002-02-08 | 775.11 |
| 2002-02-11 | 775.75 |
| 2002-02-12 | 761.04 |
| 2002-02-13 | 769.66 |
| 2002-02-14 | 792.11 |
| 2002-02-15 | 793.45 |
| 2002-02-18 | . |
| 2002-02-19 | 763.95 |
| 2002-02-20 | 748.80 |
| 2002-02-21 | 751.26 |
| 2002-02-22 | 745.57 |
| 2002-02-25 | 751.62 |
| 2002-02-26 | 744.78 |
| 2002-02-27 | 755.32 |
| 2002-02-28 | 758.45 |
| 2002-03-01 | 759.77 |
| 2002-03-04 | 789.70 |
| 2002-03-05 | 792.34 |
| 2002-03-06 | 800.72 |
| 2002-03-07 | 820.83 |
| 2002-03-08 | 830.03 |
| 2002-03-11 | 819.32 |
| 2002-03-12 | 802.49 |
| 2002-03-13 | 804.38 |
| 2002-03-14 | 818.43 |
| 2002-03-15 | 827.25 |
| 2002-03-18 | 836.24 |
| 2002-03-19 | 835.89 |
| 2002-03-20 | 832.21 |
| 2002-03-21 | 827.00 |
| 2002-03-22 | 825.47 |
| 2002-03-25 | 820.18 |
| 2002-03-26 | 824.16 |
| 2002-03-27 | 818.28 |
| 2002-03-28 | 819.67 |
| 2002-03-29 | . |
| 2002-04-01 | 829.14 |
| 2002-04-02 | 832.52 |
| 2002-04-03 | 838.86 |
| 2002-04-04 | 837.32 |
| 2002-04-05 | 831.38 |
| 2002-04-08 | 814.70 |
| 2002-04-09 | 823.28 |
| 2002-04-10 | 830.27 |
| 2002-04-11 | 830.59 |
| 2002-04-12 | 817.70 |
| 2002-04-15 | 816.86 |
| 2002-04-16 | 830.89 |
| 2002-04-17 | 839.94 |
| 2002-04-18 | 838.25 |
| 2002-04-19 | 837.37 |
| 2002-04-22 | 839.34 |
| 2002-04-23 | 837.37 |
| 2002-04-24 | 833.38 |
| 2002-04-25 | 819.79 |
| 2002-04-26 | 805.83 |
| 2002-04-29 | 815.58 |
| 2002-04-30 | 816.32 |
| 2002-05-01 | 824.20 |
| 2002-05-02 | 815.85 |
| 2002-05-03 | 828.72 |
| 2002-05-06 | 826.97 |
| 2002-05-07 | 807.14 |
| 2002-05-08 | 831.05 |
| 2002-05-09 | 832.41 |
| 2002-05-10 | 825.86 |
| 2002-05-13 | 828.85 |
| 2002-05-14 | 837.97 |
| 2002-05-15 | 850.78 |
| 2002-05-16 | 855.30 |
| 2002-05-17 | 863.00 |
| 2002-05-20 | 860.09 |
| 2002-05-21 | 858.08 |
| 2002-05-22 | 854.25 |
| 2002-05-23 | 843.78 |
| 2002-05-24 | 844.55 |
| 2002-05-27 | . |
| 2002-05-28 | 848.04 |
| 2002-05-29 | 850.39 |
| 2002-05-30 | 849.70 |
| 2002-05-31 | 851.40 |
| 2002-06-03 | 850.20 |
| 2002-06-04 | 834.81 |
| 2002-06-05 | 829.87 |
| 2002-06-06 | 830.30 |
| 2002-06-07 | 813.72 |
| 2002-06-10 | 811.11 |
| 2002-06-11 | 819.58 |
| 2002-06-12 | 800.60 |
| 2002-06-13 | 785.44 |
| 2002-06-14 | 775.36 |
| 2002-06-17 | 791.66 |
| 2002-06-18 | 774.60 |
| 2002-06-19 | 762.98 |
| 2002-06-20 | 740.45 |
| 2002-06-21 | 752.91 |
| 2002-06-24 | 716.21 |
| 2002-06-25 | 742.67 |
| 2002-06-26 | 732.03 |
| 2002-06-27 | 742.30 |
| 2002-06-28 | 786.53 |
| 2002-07-01 | 787.38 |
| 2002-07-02 | 763.35 |
| 2002-07-03 | 738.64 |
| 2002-07-04 | . |
| 2002-07-05 | 773.58 |
| 2002-07-08 | 782.33 |
| 2002-07-09 | 776.10 |
| 2002-07-10 | 739.57 |
| 2002-07-11 | 694.81 |
| 2002-07-12 | 702.35 |
| 2002-07-15 | 667.77 |
| 2002-07-16 | 668.04 |
| 2002-07-17 | 694.85 |
| 2002-07-18 | 697.40 |
| 2002-07-19 | 662.44 |
| 2002-07-22 | 601.69 |
| 2002-07-23 | 571.56 |
| 2002-07-24 | 559.33 |
| 2002-07-25 | 609.70 |
| 2002-07-26 | 616.51 |
| 2002-07-29 | 653.19 |
| 2002-07-30 | 649.76 |
| 2002-07-31 | 640.09 |
| 2002-08-01 | 620.75 |
| 2002-08-02 | 602.92 |
| 2002-08-05 | 571.07 |
| 2002-08-06 | 596.79 |
| 2002-08-07 | 581.82 |
| 2002-08-08 | 606.92 |
| 2002-08-09 | 626.61 |
| 2002-08-12 | 615.89 |
| 2002-08-13 | 628.30 |
| 2002-08-14 | 627.01 |
| 2002-08-15 | 645.43 |
| 2002-08-16 | 653.28 |
| 2002-08-19 | 676.78 |
| 2002-08-20 | 668.70 |
| 2002-08-21 | 685.15 |
| 2002-08-22 | 687.42 |
| 2002-08-23 | 674.57 |
| 2002-08-26 | 666.78 |
| 2002-08-27 | 687.98 |
| 2002-08-28 | 653.63 |
| 2002-08-29 | 627.89 |
| 2002-08-30 | 629.83 |
| 2002-09-02 | . |
| 2002-09-03 | 599.30 |
| 2002-09-04 | 594.68 |
| 2002-09-05 | 590.33 |
| 2002-09-06 | 611.85 |
| 2002-09-09 | 601.55 |
| 2002-09-10 | 611.33 |
| 2002-09-11 | 626.41 |
| 2002-09-12 | 601.11 |
| 2002-09-13 | 580.21 |
| 2002-09-16 | 577.88 |
| 2002-09-17 | 566.77 |
| 2002-09-18 | 541.40 |
| 2002-09-19 | 532.83 |
| 2002-09-20 | 529.75 |
| 2002-09-23 | 498.34 |
| 2002-09-24 | 506.14 |
| 2002-09-25 | 516.63 |
| 2002-09-26 | 546.38 |
| 2002-09-27 | 552.09 |
| 2002-09-30 | 540.03 |
| 2002-10-01 | 529.04 |
| 2002-10-02 | 542.91 |
| 2002-10-03 | 518.79 |
| 2002-10-04 | 480.75 |
| 2002-10-07 | 461.67 |
| 2002-10-08 | 451.43 |
| 2002-10-09 | 457.45 |
| 2002-10-10 | 478.56 |
| 2002-10-11 | 523.07 |
| 2002-10-14 | 518.04 |
| 2002-10-15 | 566.15 |
| 2002-10-16 | 557.56 |
| 2002-10-17 | 576.22 |
| 2002-10-18 | 576.77 |
| 2002-10-21 | 577.15 |
| 2002-10-22 | 574.01 |
| 2002-10-23 | 550.27 |
| 2002-10-24 | 574.98 |
| 2002-10-25 | 577.30 |
| 2002-10-28 | 586.62 |
| 2002-10-29 | 563.36 |
| 2002-10-30 | 589.68 |
| 2002-10-31 | 609.22 |
| 2002-11-01 | 606.48 |
| 2002-11-04 | 635.21 |
| 2002-11-05 | 646.18 |
| 2002-11-06 | 630.27 |
| 2002-11-07 | 617.17 |
| 2002-11-08 | 611.58 |
| 2002-11-11 | 593.99 |
| 2002-11-12 | 603.88 |
| 2002-11-13 | 597.36 |
| 2002-11-14 | 617.79 |
| 2002-11-15 | 631.04 |
| 2002-11-18 | 637.90 |
| 2002-11-19 | 635.00 |
| 2002-11-20 | 635.79 |
| 2002-11-21 | 661.26 |
| 2002-11-22 | 671.93 |
| 2002-11-25 | 668.55 |
| 2002-11-26 | 650.38 |
| 2002-11-27 | 665.11 |
| 2002-11-28 | . |
| 2002-11-29 | 671.02 |
| 2002-12-02 | 678.26 |
| 2002-12-03 | 659.79 |
| 2002-12-04 | 650.00 |
| 2002-12-05 | 645.19 |
| 2002-12-06 | 645.47 |
| 2002-12-09 | 626.36 |
| 2002-12-10 | 635.68 |
| 2002-12-11 | 641.26 |
| 2002-12-12 | 636.35 |
| 2002-12-13 | 635.42 |
| 2002-12-16 | 649.93 |
| 2002-12-17 | 650.82 |
| 2002-12-18 | 639.00 |
| 2002-12-19 | 631.48 |
| 2002-12-20 | 632.91 |
| 2002-12-23 | 628.45 |
| 2002-12-24 | 632.87 |
| 2002-12-25 | . |
| 2002-12-26 | 633.86 |
| 2002-12-27 | 611.67 |
| 2002-12-30 | 620.92 |
| 2002-12-31 | 625.36 |
| 2003-01-01 | . |
| 2003-01-02 | 617.11 |
| 2003-01-03 | 663.12 |
| 2003-01-06 | 671.11 |
| 2003-01-07 | 662.91 |
| 2003-01-08 | 651.48 |
| 2003-01-09 | 658.33 |
| 2003-01-10 | 664.02 |
| 2003-01-13 | 678.27 |
| 2003-01-14 | 695.72 |
| 2003-01-15 | 680.37 |
| 2003-01-16 | 670.67 |
| 2003-01-17 | 660.07 |
| 2003-01-20 | . |
| 2003-01-21 | 641.83 |
| 2003-01-22 | 616.30 |
| 2003-01-23 | 620.75 |
| 2003-01-24 | 610.41 |
| 2003-01-27 | 589.15 |
| 2003-01-28 | 587.03 |
| 2003-01-29 | 585.27 |
| 2003-01-30 | 591.09 |
| 2003-01-31 | 581.95 |
| 2003-02-03 | 596.90 |
| 2003-02-04 | 581.30 |
| 2003-02-05 | 590.88 |
| 2003-02-06 | 571.18 |
| 2003-02-07 | 560.13 |
| 2003-02-10 | 541.89 |
| 2003-02-11 | 560.23 |
| 2003-02-12 | 553.38 |
| 2003-02-13 | 560.21 |
| 2003-02-14 | 579.39 |
| 2003-02-17 | . |
| 2003-02-18 | 583.05 |
| 2003-02-19 | 569.14 |
| 2003-02-20 | 573.41 |
| 2003-02-21 | 570.45 |
| 2003-02-24 | 556.18 |
| 2003-02-25 | 538.77 |
| 2003-02-26 | 518.99 |
| 2003-02-27 | 532.39 |
| 2003-02-28 | 537.28 |
| 2003-03-03 | 548.24 |
| 2003-03-04 | 526.88 |
| 2003-03-05 | 518.80 |
| 2003-03-06 | 518.36 |
| 2003-03-07 | 505.42 |
| 2003-03-10 | 472.91 |
| 2003-03-11 | 477.93 |
| 2003-03-12 | 454.20 |
| 2003-03-13 | 481.17 |
| 2003-03-14 | 525.18 |
| 2003-03-17 | 543.77 |
| 2003-03-18 | 540.14 |
| 2003-03-19 | 544.48 |
| 2003-03-20 | 535.08 |
| 2003-03-21 | 558.22 |
| 2003-03-24 | 536.48 |
| 2003-03-25 | 537.87 |
| 2003-03-26 | 532.84 |
| 2003-03-27 | 528.45 |
| 2003-03-28 | 538.79 |
| 2003-03-31 | 524.60 |
| 2003-04-01 | 531.25 |
| 2003-04-02 | 548.86 |
| 2003-04-03 | 557.55 |
| 2003-04-04 | 564.20 |
| 2003-04-07 | 582.82 |
| 2003-04-08 | 578.33 |
| 2003-04-09 | 579.04 |
| 2003-04-10 | 574.82 |
| 2003-04-11 | 586.05 |
| 2003-04-14 | 600.91 |
| 2003-04-15 | 617.86 |
| 2003-04-16 | 615.09 |
| 2003-04-17 | 619.05 |
| 2003-04-18 | . |
| 2003-04-21 | 613.01 |
| 2003-04-22 | 627.13 |
| 2003-04-23 | 642.87 |
| 2003-04-24 | 630.49 |
| 2003-04-25 | 625.47 |
| 2003-04-28 | 635.55 |
| 2003-04-29 | 633.03 |
| 2003-04-30 | 640.85 |
| 2003-05-01 | 648.38 |
| 2003-05-02 | 643.36 |
| 2003-05-05 | 650.61 |
| 2003-05-06 | 669.17 |
| 2003-05-07 | 674.13 |
| 2003-05-08 | 661.36 |
| 2003-05-09 | 660.19 |
| 2003-05-12 | 659.84 |
| 2003-05-13 | 676.63 |
| 2003-05-14 | 679.84 |
| 2003-05-15 | 691.16 |
| 2003-05-16 | 706.16 |
| 2003-05-19 | 687.20 |
| 2003-05-20 | 684.11 |
| 2003-05-21 | 673.37 |
| 2003-05-22 | 700.39 |
| 2003-05-23 | 705.54 |
| 2003-05-26 | . |
| 2003-05-27 | 706.38 |
| 2003-05-28 | 717.94 |
| 2003-05-29 | 722.25 |
| 2003-05-30 | 713.87 |
| 2003-06-02 | 737.00 |
| 2003-06-03 | 726.72 |
| 2003-06-04 | 736.04 |
| 2003-06-05 | 740.83 |
| 2003-06-06 | 744.53 |
| 2003-06-09 | 752.03 |
| 2003-06-10 | 750.52 |
| 2003-06-11 | 767.51 |
| 2003-06-12 | 764.43 |
| 2003-06-13 | 749.31 |
| 2003-06-16 | 767.85 |
| 2003-06-17 | 765.70 |
| 2003-06-18 | 753.72 |
| 2003-06-19 | 728.47 |
| 2003-06-20 | 732.57 |
| 2003-06-23 | 717.46 |
| 2003-06-24 | 717.97 |
| 2003-06-25 | 723.38 |
| 2003-06-26 | 710.80 |
| 2003-06-27 | 713.56 |
| 2003-06-30 | 704.77 |
| 2003-07-01 | 695.77 |
| 2003-07-02 | 710.29 |
| 2003-07-03 | 724.06 |
| 2003-07-04 | . |
| 2003-07-07 | 728.82 |
| 2003-07-08 | 722.98 |
| 2003-07-09 | 719.46 |
| 2003-07-10 | 717.03 |
| 2003-07-11 | 724.51 |
| 2003-07-14 | 740.18 |
| 2003-07-15 | 742.16 |
| 2003-07-16 | 748.82 |
| 2003-07-17 | 738.43 |
| 2003-07-18 | 743.87 |
| 2003-07-21 | 745.57 |
| 2003-07-22 | 741.33 |
| 2003-07-23 | 742.58 |
| 2003-07-24 | 751.57 |
| 2003-07-25 | 757.38 |
| 2003-07-28 | 767.43 |
| 2003-07-29 | 771.91 |
| 2003-07-30 | 766.54 |
| 2003-07-31 | 768.72 |
| 2003-08-01 | 767.82 |
| 2003-08-04 | 766.45 |
| 2003-08-05 | 780.94 |
| 2003-08-06 | 769.74 |
| 2003-08-07 | 767.42 |
| 2003-08-08 | 768.20 |
| 2003-08-11 | 766.40 |
| 2003-08-12 | 772.79 |
| 2003-08-13 | 767.93 |
| 2003-08-14 | 769.38 |
| 2003-08-15 | 779.39 |
| 2003-08-18 | 773.53 |
| 2003-08-19 | 773.46 |
| 2003-08-20 | 768.50 |
| 2003-08-21 | 759.51 |
| 2003-08-22 | 749.19 |
| 2003-08-25 | 739.09 |
| 2003-08-26 | 736.24 |
| 2003-08-27 | 741.13 |
| 2003-08-28 | 748.20 |
| 2003-08-29 | 741.41 |
| 2003-09-01 | . |
| 2003-09-02 | 748.32 |
| 2003-09-03 | 771.24 |
| 2003-09-04 | 773.75 |
| 2003-09-05 | 780.66 |
| 2003-09-08 | 788.14 |
| 2003-09-09 | 782.12 |
| 2003-09-10 | 775.43 |
| 2003-09-11 | 772.07 |
| 2003-09-12 | 778.18 |
| 2003-09-15 | 777.32 |
| 2003-09-16 | 775.78 |
| 2003-09-17 | 791.46 |
| 2003-09-18 | 798.28 |
| 2003-09-19 | 800.96 |
| 2003-09-22 | 790.53 |
| 2003-09-23 | 780.35 |
| 2003-09-24 | 780.88 |
| 2003-09-25 | 772.77 |
| 2003-09-26 | 768.86 |
| 2003-09-29 | 771.02 |
| 2003-09-30 | 764.82 |
| 2003-10-01 | 774.57 |
| 2003-10-02 | 777.15 |
| 2003-10-03 | 795.88 |
| 2003-10-06 | 791.61 |
| 2003-10-07 | 792.10 |
| 2003-10-08 | 798.75 |
| 2003-10-09 | 805.59 |
| 2003-10-10 | 809.20 |
| 2003-10-13 | 814.66 |
| 2003-10-14 | 820.68 |
| 2003-10-15 | 818.14 |
| 2003-10-16 | 823.01 |
| 2003-10-17 | 809.15 |
| 2003-10-20 | 817.89 |
| 2003-10-21 | 818.73 |
| 2003-10-22 | 815.37 |
| 2003-10-23 | 806.04 |
| 2003-10-24 | 807.15 |
| 2003-10-27 | 809.64 |
| 2003-10-28 | 808.45 |
| 2003-10-29 | 812.76 |
| 2003-10-30 | 826.56 |
| 2003-10-31 | 820.82 |
| 2003-11-03 | 826.78 |
| 2003-11-04 | 812.47 |
| 2003-11-05 | 797.09 |
| 2003-11-06 | 793.50 |
| 2003-11-07 | 806.04 |
| 2003-11-10 | 795.46 |
| 2003-11-11 | 805.57 |
| 2003-11-12 | 812.97 |
| 2003-11-13 | 817.90 |
| 2003-11-14 | 824.77 |
| 2003-11-17 | 813.75 |
| 2003-11-18 | 814.94 |
| 2003-11-19 | 807.78 |
| 2003-11-20 | 803.89 |
| 2003-11-21 | 807.30 |
| 2003-11-24 | 809.41 |
| 2003-11-25 | 812.54 |
| 2003-11-26 | 826.88 |
| 2003-11-27 | . |
| 2003-11-28 | 829.67 |
| 2003-12-01 | 840.69 |
| 2003-12-02 | 852.99 |
| 2003-12-03 | 865.71 |
| 2003-12-04 | 858.05 |
| 2003-12-05 | 855.35 |
| 2003-12-08 | 864.46 |
| 2003-12-09 | 862.67 |
| 2003-12-10 | 855.34 |
| 2003-12-11 | 855.56 |
| 2003-12-12 | 866.19 |
| 2003-12-15 | 872.08 |
| 2003-12-16 | 866.72 |
| 2003-12-17 | 861.98 |
| 2003-12-18 | 867.66 |
| 2003-12-19 | 868.34 |
| 2003-12-22 | 866.52 |
| 2003-12-23 | 869.77 |
| 2003-12-24 | 875.48 |
| 2003-12-25 | . |
| 2003-12-26 | 873.80 |
| 2003-12-29 | 878.05 |
| 2003-12-30 | 889.18 |
| 2003-12-31 | 894.97 |
| 2004-01-01 | . |
| 2004-01-02 | 893.09 |
| 2004-01-05 | 908.06 |
| 2004-01-06 | 916.38 |
| 2004-01-07 | 912.05 |
| 2004-01-08 | 922.15 |
| 2004-01-09 | 927.80 |
| 2004-01-12 | 919.74 |
| 2004-01-13 | 927.54 |
| 2004-01-14 | 930.93 |
| 2004-01-15 | 930.74 |
| 2004-01-16 | 925.73 |
| 2004-01-19 | . |
| 2004-01-20 | 929.07 |
| 2004-01-21 | 935.65 |
| 2004-01-22 | 946.01 |
| 2004-01-23 | 957.82 |
| 2004-01-26 | 946.51 |
| 2004-01-27 | 956.33 |
| 2004-01-28 | 955.93 |
| 2004-01-29 | 929.47 |
| 2004-01-30 | 932.46 |
| 2004-02-02 | 940.33 |
| 2004-02-03 | 944.29 |
| 2004-02-04 | 939.61 |
| 2004-02-05 | 938.51 |
| 2004-02-06 | 958.52 |
| 2004-02-09 | 972.33 |
| 2004-02-10 | 984.18 |
| 2004-02-11 | 980.99 |
| 2004-02-12 | 984.09 |
| 2004-02-13 | 976.43 |
| 2004-02-16 | . |
| 2004-02-17 | 993.38 |
| 2004-02-18 | 988.85 |
| 2004-02-19 | 989.86 |
| 2004-02-20 | 980.18 |
| 2004-02-23 | 982.94 |
| 2004-02-24 | 974.25 |
| 2004-02-25 | 961.90 |
| 2004-02-26 | 951.98 |
| 2004-02-27 | 947.53 |
| 2004-03-01 | 950.68 |
| 2004-03-02 | 953.92 |
| 2004-03-03 | 943.49 |
| 2004-03-04 | 967.88 |
| 2004-03-05 | 983.79 |
| 2004-03-08 | 974.29 |
| 2004-03-09 | 969.37 |
| 2004-03-10 | 954.75 |
| 2004-03-11 | 930.69 |
| 2004-03-12 | 926.18 |
| 2004-03-15 | 913.82 |
| 2004-03-16 | 932.37 |
| 2004-03-17 | 935.21 |
| 2004-03-18 | 936.25 |
| 2004-03-19 | 931.80 |
| 2004-03-22 | 911.90 |
| 2004-03-23 | 916.53 |
| 2004-03-24 | 903.01 |
| 2004-03-25 | 916.57 |
| 2004-03-26 | 910.97 |
| 2004-03-29 | 922.91 |
| 2004-03-30 | 918.07 |
| 2004-03-31 | 925.59 |
| 2004-04-01 | 950.53 |
| 2004-04-02 | 945.26 |
| 2004-04-05 | 936.59 |
| 2004-04-06 | 937.04 |
| 2004-04-07 | 950.21 |
| 2004-04-08 | 945.81 |
| 2004-04-09 | . |
| 2004-04-12 | 944.52 |
| 2004-04-13 | 936.10 |
| 2004-04-14 | 922.09 |
| 2004-04-15 | 909.41 |
| 2004-04-16 | 917.07 |
| 2004-04-19 | 916.81 |
| 2004-04-20 | 913.64 |
| 2004-04-21 | 897.61 |
| 2004-04-22 | 899.05 |
| 2004-04-23 | 901.12 |
| 2004-04-26 | 898.77 |
| 2004-04-27 | 911.01 |
| 2004-04-28 | 899.21 |
| 2004-04-29 | 902.49 |
| 2004-04-30 | 909.63 |
| 2004-05-03 | 918.34 |
| 2004-05-04 | 927.06 |
| 2004-05-05 | 944.38 |
| 2004-05-06 | 926.60 |
| 2004-05-07 | 910.19 |
| 2004-05-10 | 877.06 |
| 2004-05-11 | 887.64 |
| 2004-05-12 | 882.26 |
| 2004-05-13 | 891.02 |
| 2004-05-14 | 883.50 |
| 2004-05-17 | 877.28 |
| 2004-05-18 | 878.76 |
| 2004-05-19 | 902.95 |
| 2004-05-20 | 894.19 |
| 2004-05-21 | 894.94 |
| 2004-05-24 | 898.35 |
| 2004-05-25 | 902.69 |
| 2004-05-26 | 901.69 |
| 2004-05-27 | 925.10 |
| 2004-05-28 | 904.70 |
| 2004-05-31 | . |
| 2004-06-01 | 900.37 |
| 2004-06-02 | 910.55 |
| 2004-06-03 | 914.23 |
| 2004-06-04 | 922.60 |
| 2004-06-07 | 941.58 |
| 2004-06-08 | 938.97 |
| 2004-06-09 | 924.23 |
| 2004-06-10 | 926.67 |
| 2004-06-11 | . |
| 2004-06-14 | 913.82 |
| 2004-06-15 | 916.40 |
| 2004-06-16 | 915.87 |
| 2004-06-17 | 924.51 |
| 2004-06-18 | 928.67 |
| 2004-06-21 | 926.41 |
| 2004-06-22 | 908.97 |
| 2004-06-23 | 902.67 |
| 2004-06-24 | 917.96 |
| 2004-06-25 | 917.04 |
| 2004-06-28 | 929.51 |
| 2004-06-29 | 915.05 |
| 2004-06-30 | 912.01 |
| 2004-07-01 | 907.37 |
| 2004-07-02 | 916.64 |
| 2004-07-05 | . |
| 2004-07-06 | 901.28 |
| 2004-07-07 | 906.18 |
| 2004-07-08 | 909.25 |
| 2004-07-09 | 906.21 |
| 2004-07-12 | 902.67 |
| 2004-07-13 | 891.56 |
| 2004-07-14 | 892.38 |
| 2004-07-15 | 865.59 |
| 2004-07-16 | 873.40 |
| 2004-07-19 | 869.65 |
| 2004-07-20 | 862.67 |
| 2004-07-21 | 860.83 |
| 2004-07-22 | 850.78 |
| 2004-07-23 | 837.89 |
| 2004-07-26 | 837.54 |
| 2004-07-27 | 841.01 |
| 2004-07-28 | 847.40 |
| 2004-07-29 | 856.30 |
| 2004-07-30 | 846.24 |
| 2004-08-02 | 845.04 |
| 2004-08-03 | 851.23 |
| 2004-08-04 | 826.34 |
| 2004-08-05 | 828.68 |
| 2004-08-06 | 824.91 |
| 2004-08-09 | 817.71 |
| 2004-08-10 | 825.68 |
| 2004-08-11 | 817.03 |
| 2004-08-12 | 814.10 |
| 2004-08-13 | 823.01 |
| 2004-08-16 | 834.01 |
| 2004-08-17 | 838.97 |
| 2004-08-18 | 837.10 |
| 2004-08-19 | 847.33 |
| 2004-08-20 | 841.50 |
| 2004-08-23 | 844.08 |
| 2004-08-24 | 841.09 |
| 2004-08-25 | 833.84 |
| 2004-08-26 | 844.88 |
| 2004-08-27 | 842.36 |
| 2004-08-30 | 839.76 |
| 2004-08-31 | 835.97 |
| 2004-09-01 | 843.24 |
| 2004-09-02 | 847.30 |
| 2004-09-03 | 854.10 |
| 2004-09-06 | . |
| 2004-09-07 | 868.43 |
| 2004-09-08 | 871.02 |
| 2004-09-09 | 866.25 |
| 2004-09-10 | 877.06 |
| 2004-09-13 | 881.07 |
| 2004-09-14 | 877.85 |
| 2004-09-15 | 870.06 |
| 2004-09-16 | 867.09 |
| 2004-09-17 | 871.01 |
| 2004-09-20 | 864.68 |
| 2004-09-21 | 888.67 |
| 2004-09-22 | 879.74 |
| 2004-09-23 | 870.34 |
| 2004-09-24 | 864.77 |
| 2004-09-27 | 856.07 |
| 2004-09-28 | 863.58 |
| 2004-09-29 | 869.17 |
| 2004-09-30 | 868.14 |
| 2004-10-01 | 881.52 |
| 2004-10-04 | 880.31 |
| 2004-10-05 | 886.27 |
| 2004-10-06 | 887.18 |
| 2004-10-07 | 888.35 |
| 2004-10-08 | 892.78 |
| 2004-10-11 | 887.53 |
| 2004-10-12 | 874.42 |
| 2004-10-13 | 879.75 |
| 2004-10-14 | 880.43 |
| 2004-10-15 | 878.13 |
| 2004-10-18 | 876.51 |
| 2004-10-19 | 878.49 |
| 2004-10-20 | 874.54 |
| 2004-10-21 | 880.29 |
| 2004-10-22 | 880.85 |
| 2004-10-25 | 878.18 |
| 2004-10-26 | 886.28 |
| 2004-10-27 | 894.17 |
| 2004-10-28 | 907.78 |
| 2004-10-29 | 898.60 |
| 2004-11-01 | 908.80 |
| 2004-11-02 | 920.32 |
| 2004-11-03 | 936.63 |
| 2004-11-04 | 944.55 |
| 2004-11-05 | 964.82 |
| 2004-11-08 | 970.65 |
| 2004-11-09 | 966.25 |
| 2004-11-10 | 968.98 |
| 2004-11-11 | 979.76 |
| 2004-11-12 | 990.42 |
| 2004-11-15 | 987.50 |
| 2004-11-16 | 987.24 |
| 2004-11-17 | 1004.67 |
| 2004-11-18 | 1001.25 |
| 2004-11-19 | 1006.08 |
| 2004-11-22 | 995.79 |
| 2004-11-23 | 994.39 |
| 2004-11-24 | 999.08 |
| 2004-11-25 | . |
| 2004-11-26 | 1015.22 |
| 2004-11-29 | 1009.21 |
| 2004-11-30 | 1001.48 |
| 2004-12-01 | 1008.71 |
| 2004-12-02 | 1011.55 |
| 2004-12-03 | 1024.77 |
| 2004-12-06 | 1021.32 |
| 2004-12-07 | 1032.75 |
| 2004-12-08 | 1018.47 |
| 2004-12-09 | 1014.38 |
| 2004-12-10 | 1017.74 |
| 2004-12-13 | 1032.29 |
| 2004-12-14 | 1039.06 |
| 2004-12-15 | 1053.31 |
| 2004-12-16 | 1042.04 |
| 2004-12-17 | 1029.07 |
| 2004-12-20 | 1047.93 |
| 2004-12-21 | 1036.42 |
| 2004-12-22 | 1051.37 |
| 2004-12-23 | 1061.73 |
| 2004-12-24 | . |
| 2004-12-27 | 1063.65 |
| 2004-12-28 | 1059.49 |
| 2004-12-29 | 1058.45 |
| 2004-12-30 | 1060.12 |
| 2004-12-31 | 1056.63 |
| 2005-01-03 | 1065.86 |
| 2005-01-04 | 1052.39 |
| 2005-01-05 | 1043.30 |
| 2005-01-06 | 1040.30 |
| 2005-01-07 | 1026.35 |
| 2005-01-10 | 1032.55 |
| 2005-01-11 | 1031.66 |
| 2005-01-12 | 1028.64 |
| 2005-01-13 | 1017.51 |
| 2005-01-14 | 1015.47 |
| 2005-01-17 | . |
| 2005-01-18 | 1023.99 |
| 2005-01-19 | 1032.04 |
| 2005-01-20 | 1021.54 |
| 2005-01-21 | 1023.13 |
| 2005-01-24 | 1025.26 |
| 2005-01-25 | 1020.83 |
| 2005-01-26 | 1029.42 |
| 2005-01-27 | 1029.06 |
#2005-01-28|1022.56
#2005-01-31|1029.43
#2005-02-01|1031.52
#2005-02-02|1042.97
#2005-02-03|1033.69
#2005-02-04|1043.95
#2005-02-07|1038.57
#2005-02-08|1046.40
#2005-02-09|1045.00
#2005-02-10|1056.38
#2005-02-11|1069.64
#2005-02-14|1078.60
#2005-02-15|1082.76
#2005-02-16|1071.21
#2005-02-17|1091.92
#2005-02-18|1093.37
#2005-02-21| .
#2005-02-22|1093.38
#2005-02-23|1093.04
#2005-02-24|1096.74
#2005-02-25|1099.96
#2005-02-28|1109.61
#2005-03-01|1108.34
#2005-03-02|1107.69
#2005-03-03|1108.54
#2005-03-04|1123.94
#2005-03-07|1121.10
#2005-03-08|1133.71
#2005-03-09|1130.43
#2005-03-10|1134.80
#2005-03-11|1142.04
#2005-03-14|1132.53
#2005-03-15|1131.95
#2005-03-16|1130.74
#2005-03-17|1118.15
#2005-03-18|1102.91
#2005-03-21|1089.85
#2005-03-22|1097.95
#2005-03-23|1076.01
#2005-03-24|1073.24
#2005-03-25| .
#2005-03-28|1066.88
#2005-03-29|1073.60
#2005-03-30|1074.20
#2005-03-31|1080.55
#2005-04-01|1082.03
#2005-04-04|1058.50
#2005-04-05|1064.66
#2005-04-06|1073.64
#2005-04-07|1090.63
#2005-04-08|1084.60
#2005-04-11|1097.12
#2005-04-12|1081.45
#2005-04-13|1089.88
#2005-04-14|1076.00
#2005-04-15|1072.01
#2005-04-18|1067.40
#2005-04-19|1067.41
#2005-04-20|1061.50
#2005-04-21|1061.26
#2005-04-22|1063.73
#2005-04-25|1055.66
#2005-04-26|1055.55
#2005-04-27|1039.31
#2005-04-28|1036.44
#2005-04-29|1039.73
#2005-05-02|1040.53
#2005-05-03|1036.89
#2005-05-04|1057.12
#2005-05-05|1051.42
#2005-05-06|1049.91
#2005-05-09|1043.26
#2005-05-10|1025.82
#2005-05-11|1020.60
#2005-05-12|1016.63
#2005-05-13|1008.69
#2005-05-16|1006.88
#2005-05-17|1007.66
#2005-05-18|1022.75
#2005-05-19|1024.14
#2005-05-20|1013.30
#2005-05-23|1021.21
#2005-05-24|1020.70
#2005-05-25|1019.29
#2005-05-26|1016.71
#2005-05-27|1021.44
#2005-05-30| .
#2005-05-31|1009.25
#2005-06-01|1016.52
#2005-06-02|1017.49
#2005-06-03|1012.33
#2005-06-06|1010.95
#2005-06-07|1020.20
#2005-06-08|1024.23
#2005-06-09|1014.21
#2005-06-10|1006.72
#2005-06-13| 999.50
#2005-06-14|1001.25
#2005-06-15|1010.62
#2005-06-16|1012.71
#2005-06-17|1026.82
#2005-06-20|1014.20
#2005-06-21|1022.67
#2005-06-22|1020.39
#2005-06-23|1014.90
#2005-06-24|1007.81
#2005-06-27|1006.59
#2005-06-28|1003.63
#2005-06-29|1013.19
#2005-06-30|1011.88
#2005-07-01|1005.98
#2005-07-04| .
#2005-07-05| 999.51
#2005-07-06|1007.77
#2005-07-07|1002.93
#2005-07-08|1009.51
#2005-07-11|1031.69
#2005-07-12|1035.93
#2005-07-13|1037.16
#2005-07-14|1048.53
#2005-07-15|1041.16
#2005-07-18|1040.76
#2005-07-19|1039.15
#2005-07-20|1040.66
#2005-07-21|1051.63
#2005-07-22|1051.37
#2005-07-25|1045.89
#2005-07-26|1045.87
#2005-07-27|1048.86
#2005-07-28|1061.95
#2005-07-29|1065.78
#2005-08-01|1069.51
#2005-08-02|1075.38
#2005-08-03|1084.94
#2005-08-04|1075.89
#2005-08-05|1070.38
#2005-08-08|1080.59
#2005-08-09|1074.00
#2005-08-10|1089.84
#2005-08-11|1098.86
#2005-08-12|1097.56
#2005-08-15|1093.14
#2005-08-16|1086.80
#2005-08-17|1086.72
#2005-08-18|1070.01
#2005-08-19|1072.01
#2005-08-22|1080.55
#2005-08-23|1069.61
#2005-08-24|1070.01
#2005-08-25|1067.49
#2005-08-26|1073.42
#2005-08-29|1067.18
#2005-08-30|1054.17
#2005-08-31|1070.47
#2005-09-01|1092.00
#2005-09-02|1101.10
#2005-09-05| .
#2005-09-06|1110.84
#2005-09-07|1127.71
#2005-09-08|1122.47
#2005-09-09|1126.03
#2005-09-12|1113.60
#2005-09-13|1104.04
#2005-09-14|1114.79
#2005-09-15|1107.05
#2005-09-16|1113.56
#2005-09-19|1106.41
#2005-09-20|1117.26
#2005-09-21|1110.50
#2005-09-22|1091.68
#2005-09-23|1088.91
#2005-09-26|1101.33
#2005-09-27|1098.48
#2005-09-28|1113.67
#2005-09-29|1103.49
#2005-09-30|1104.85
#2005-10-03|1106.60
#2005-10-04|1119.95
#2005-10-05|1116.49
#2005-10-06|1124.24
#2005-10-07|1118.75
#2005-10-10|1117.60
#2005-10-11|1112.62
#2005-10-12|1109.74
#2005-10-13|1086.42
#2005-10-14|1101.01
#2005-10-17|1094.78
#2005-10-18|1076.93
#2005-10-19|1061.98
#2005-10-20|1072.07
#2005-10-21|1073.53
#2005-10-24|1081.18
#2005-10-25|1095.81
#2005-10-26|1097.85
#2005-10-27|1095.02
#2005-10-28|1083.76
#2005-10-31|1099.47
#2005-11-01|1122.79
#2005-11-02|1149.62
#2005-11-03|1164.17
#2005-11-04|1141.47
#2005-11-07|1144.45
#2005-11-08|1143.75
#2005-11-09|1144.70
#2005-11-10|1151.32
#2005-11-11|1164.84
#2005-11-14|1161.13
#2005-11-15|1154.99
#2005-11-16|1141.41
#2005-11-17|1167.62
#2005-11-18|1184.72
#2005-11-21|1194.61
#2005-11-22|1191.31
#2005-11-23|1205.09
#2005-11-24| .
#2005-11-25|1210.56
#2005-11-28|1213.99
#2005-11-29|1210.73
#2005-11-30|1205.53
#2005-12-01|1230.83
#2005-12-02|1244.42
#2005-12-05|1257.79
#2005-12-06|1268.95
#2005-12-07|1254.74
#2005-12-08|1257.16
#2005-12-09|1253.77
#2005-12-12|1269.90
#2005-12-13|1265.85
#2005-12-14|1269.75
#2005-12-15|1249.32
#2005-12-16|1265.55
#2005-12-19|1268.31
#2005-12-20|1251.79
#2005-12-21|1255.40
#2005-12-22|1251.00
#2005-12-23|1249.83
#2005-12-26| .
#2005-12-27|1252.16
#2005-12-28|1257.95
#2005-12-29|1257.74
#2005-12-30|1244.77
#2006-01-02| .
#2006-01-03|1286.03
#2006-01-04|1323.72
#2006-01-05|1321.37
#2006-01-06|1340.69
#2006-01-09|1336.97
#2006-01-10|1323.07
#2006-01-11|1351.15
#2006-01-12|1356.25
#2006-01-13|1350.30
#2006-01-16| .
#2006-01-17|1339.87
#2006-01-18|1324.38
#2006-01-19|1353.11
#2006-01-20|1333.07
#2006-01-23|1364.70
#2006-01-24|1356.90
#2006-01-25|1361.64
#2006-01-26|1378.83
#2006-01-27|1380.33
#2006-01-30|1372.54
#2006-01-31|1380.74
#2006-02-01|1389.49
#2006-02-02|1377.74
#2006-02-03|1368.66
#2006-02-06|1382.25
#2006-02-07|1380.05
#2006-02-08|1377.51
#2006-02-09|1386.16
#2006-02-10|1383.69
#2006-02-13|1391.20
#2006-02-14|1377.52
#2006-02-15|1344.90
#2006-02-16|1373.08
#2006-02-17|1371.03
#2006-02-20| .
#2006-02-21|1396.06
#2006-02-22|1397.95
#2006-02-23|1397.68
#2006-02-24|1383.79
#2006-02-27|1379.30
#2006-02-28|1364.58
#2006-03-01|1384.53
#2006-03-02|1373.02
#2006-03-03|1380.80
#2006-03-06|1384.18
#2006-03-07|1354.05
#2006-03-08|1337.01
#2006-03-09|1331.09
#2006-03-10|1344.46
#2006-03-13|1363.00
#2006-03-14|1389.38
#2006-03-15|1387.06
#2006-03-16|1398.04
#2006-03-17|1403.81
#2006-03-20|1418.32
#2006-03-21|1402.50
#2006-03-22|1398.65
#2006-03-23|1382.15
#2006-03-24|1386.70
#2006-03-27|1384.24
#2006-03-28|1386.33
#2006-03-29|1376.57
#2006-03-30|1398.53
#2006-03-31|1393.24
#2006-04-03|1408.14
#2006-04-04|1426.06
#2006-04-05|1446.83
#2006-04-06|1446.50
#2006-04-07|1433.60
#2006-04-10|1428.15
#2006-04-11|1407.38
#2006-04-12|1405.21
#2006-04-13|1407.50
#2006-04-14| .
#2006-04-17|1433.07
#2006-04-18|1437.06
#2006-04-19|1463.05
#2006-04-20|1462.24
#2006-04-21|1468.93
#2006-04-24|1470.12
#2006-04-25|1468.99
#2006-04-26|1477.81
#2006-04-27|1493.40
#2006-04-28|1515.44
#2006-05-01|1524.45
#2006-05-02|1524.59
#2006-05-03|1505.14
#2006-05-04|1520.29
#2006-05-05|1564.22
#2006-05-08|1575.11
#2006-05-09|1577.14
#2006-05-10|1576.36
#2006-05-11|1583.45
#2006-05-12|1561.03
#2006-05-15|1534.48
#2006-05-16|1527.67
#2006-05-17|1464.57
#2006-05-18|1447.47
#2006-05-19|1448.95
#2006-05-22|1409.39
#2006-05-23|1435.18
#2006-05-24|1412.80
#2006-05-25|1412.80
#2006-05-26|1439.97
#2006-05-29| .
#2006-05-30|1427.28
#2006-05-31|1446.62
#2006-06-01|1452.09
#2006-06-02|1468.92
#2006-06-05|1471.66
#2006-06-06|1412.98
#2006-06-07|1403.74
#2006-06-08|1348.21
#2006-06-09|1368.61
#2006-06-12|1335.29
#2006-06-13|1289.25
#2006-06-14|1302.25
#2006-06-15|1339.18
#2006-06-16|1328.54
#2006-06-19|1338.08
#2006-06-20|1350.09
#2006-06-21|1360.13
#2006-06-22|1359.58
#2006-06-23|1349.05
#2006-06-26|1344.70
#2006-06-27|1339.10
#2006-06-28|1337.22
#2006-06-29|1357.98
#2006-06-30|1404.93
#2006-07-03|1424.31
#2006-07-04| .
#2006-07-05|1397.00
#2006-07-06|1407.48
#2006-07-07|1403.38
#2006-07-10|1401.22
#2006-07-11|1383.57
#2006-07-12|1371.49
#2006-07-13|1347.25
#2006-07-14|1319.38
#2006-07-17|1293.45
#2006-07-18|1281.29
#2006-07-19|1325.18
#2006-07-20|1339.34
#2006-07-21|1331.79
#2006-07-24|1348.75
#2006-07-25|1349.29
#2006-07-26|1359.99
#2006-07-27|1398.60
#2006-07-28|1423.85
#2006-07-31|1419.78
#2006-08-01|1414.67
#2006-08-02|1412.49
#2006-08-03|1397.86
#2006-08-04|1421.03
#2006-08-07|1405.03
#2006-08-08|1395.26
#2006-08-09|1413.87
#2006-08-10|1392.07
#2006-08-11|1394.27
#2006-08-14|1403.25
#2006-08-15|1436.90
#2006-08-16|1466.68
#2006-08-17|1478.81
#2006-08-18|1466.16
#2006-08-21|1471.00
#2006-08-22|1457.47
#2006-08-23|1441.54
#2006-08-24|1435.92
#2006-08-25|1432.87
#2006-08-28|1446.46
#2006-08-29|1450.80
#2006-08-30|1462.52
#2006-08-31|1456.79
#2006-09-01|1463.76
#2006-09-04| .
#2006-09-05|1480.45
#2006-09-06|1459.97
#2006-09-07|1441.23
#2006-09-08|1437.55
#2006-09-11|1435.95
#2006-09-12|1451.50
#2006-09-13|1454.53
#2006-09-14|1458.86
#2006-09-15|1469.80
#2006-09-18|1477.99
#2006-09-19|1474.54
#2006-09-20|1493.39
#2006-09-21|1509.88
#2006-09-22|1514.45
#2006-09-25|1507.84
#2006-09-26|1523.37
#2006-09-27|1519.71
#2006-09-28|1515.27
#2006-09-29|1520.78
#2006-10-02|1519.60
#2006-10-03|1515.50
#2006-10-04|1525.56
#2006-10-05|1546.09
#2006-10-06|1545.73
#2006-10-09|1550.61
#2006-10-10|1566.92
#2006-10-11|1566.28
#2006-10-12|1579.38
#2006-10-13|1574.99
#2006-10-16|1563.81
#2006-10-17|1538.22
#2006-10-18|1554.89
#2006-10-19|1566.05
#2006-10-20|1571.74
#2006-10-23|1572.44
#2006-10-24|1564.33
#2006-10-25|1568.17
#2006-10-26|1580.97
#2006-10-27|1594.38
#2006-10-30|1585.56
#2006-10-31|1553.97
#2006-11-01|1564.94
#2006-11-02|1565.01
#2006-11-03|1563.86
#2006-11-06|1587.05
#2006-11-07|1616.96
#2006-11-08|1604.68
#2006-11-09|1608.78
#2006-11-10|1614.31
#2006-11-13|1612.34
#2006-11-14|1606.62
#2006-11-15|1606.36
#2006-11-16|1614.48
#2006-11-17|1605.09
#2006-11-20|1613.79
#2006-11-21|1616.84
#2006-11-22|1636.70
#2006-11-23| .
#2006-11-24|1632.88
#2006-11-27|1602.93
#2006-11-28|1599.84
#2006-11-29|1617.17
#2006-11-30|1617.03
#2006-12-01|1616.02
#2006-12-04|1627.16
#2006-12-05|1629.97
#2006-12-06|1641.69
#2006-12-07|1651.12
#2006-12-08|1644.63
#2006-12-11|1644.98
#2006-12-12|1662.36
#2006-12-13|1657.89
#2006-12-14|1657.28
#2006-12-15|1646.67
#2006-12-18|1648.97
#2006-12-19|1643.84
#2006-12-20|1646.06
#2006-12-21|1650.89
#2006-12-22|1640.69
#2006-12-25| .
#2006-12-26|1638.27
#2006-12-27|1651.04
#2006-12-28|1657.16
#2006-12-29|1659.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1682.58
#2007-01-04|1671.27
#2007-01-05|1652.12
#2007-01-08|1642.22
#2007-01-09|1644.48
#2007-01-10|1632.39
#2007-01-11|1649.90
#2007-01-12|1660.33
#2007-01-15| .
#2007-01-16|1664.50
#2007-01-17|1670.11
#2007-01-18|1665.93
#2007-01-19|1667.57
#2007-01-22|1668.47
#2007-01-23|1689.97
#2007-01-24|1690.26
#2007-01-25|1699.39
#2007-01-26|1666.72
#2007-01-29|1675.70
#2007-01-30|1683.15
#2007-01-31|1685.51
#2007-02-01|1705.22
#2007-02-02|1710.41
#2007-02-05|1697.92
#2007-02-06|1704.55
#2007-02-07|1725.11
#2007-02-08|1724.58
#2007-02-09|1728.74
#2007-02-12|1712.91
#2007-02-13|1706.33
#2007-02-14|1723.08
#2007-02-15|1739.16
#2007-02-16|1752.39
#2007-02-19| .
#2007-02-20|1759.02
#2007-02-21|1734.74
#2007-02-22|1736.40
#2007-02-23|1744.24
#2007-02-26|1742.34
#2007-02-27|1691.24
#2007-02-28|1665.58
#2007-03-01|1662.94
#2007-03-02|1659.92
#2007-03-05|1637.31
#2007-03-06|1642.48
#2007-03-07|1663.40
#2007-03-08|1680.38
#2007-03-09|1674.06
#2007-03-12|1671.35
#2007-03-13|1657.47
#2007-03-14|1606.52
#2007-03-15|1640.00
#2007-03-16|1645.86
#2007-03-19|1668.28
#2007-03-20|1684.70
#2007-03-21|1692.13
#2007-03-22|1735.89
#2007-03-23|1739.51
#2007-03-26|1722.04
#2007-03-27|1711.32
#2007-03-28|1702.93
#2007-03-29|1712.26
#2007-03-30|1702.20
#2007-04-02|1721.29
#2007-04-03|1733.51
#2007-04-04|1730.52
#2007-04-05|1739.28
#2007-04-06| .
#2007-04-09|1723.32
#2007-04-10|1747.21
#2007-04-11|1743.75
#2007-04-12|1751.85
#2007-04-13|1757.44
#2007-04-16|1789.03
#2007-04-17|1788.26
#2007-04-18|1802.25
#2007-04-19|1800.14
#2007-04-20|1840.91
#2007-04-23|1838.05
#2007-04-24|1836.66
#2007-04-25|1862.57
#2007-04-26|1869.52
#2007-04-27|1854.86
#2007-04-30|1859.18
#2007-05-01|1847.68
#2007-05-02|1845.40
#2007-05-03|1821.68
#2007-05-04|1841.04
#2007-05-07|1846.44
#2007-05-08|1812.19
#2007-05-09|1831.22
#2007-05-10|1818.48
#2007-05-11|1838.49
#2007-05-14|1831.53
#2007-05-15|1840.73
#2007-05-16|1841.35
#2007-05-17|1829.45
#2007-05-18|1853.23
#2007-05-21|1843.46
#2007-05-22|1839.40
#2007-05-23|1859.15
#2007-05-24|1832.43
#2007-05-25|1840.02
#2007-05-28| .
#2007-05-29|1849.33
#2007-05-30|1841.82
#2007-05-31|1864.61
#2007-06-01|1868.21
#2007-06-04|1872.08
#2007-06-05|1857.43
#2007-06-06|1829.52
#2007-06-07|1791.03
#2007-06-08|1769.09
#2007-06-11|1781.04
#2007-06-12|1768.62
#2007-06-13|1768.30
#2007-06-14|1796.33
#2007-06-15|1819.49
#2007-06-18|1817.62
#2007-06-19|1817.39
#2007-06-20|1828.01
#2007-06-21|1793.95
#2007-06-22|1784.44
#2007-06-25|1782.70
#2007-06-26|1762.33
#2007-06-27|1743.56
#2007-06-28|1753.51
#2007-06-29|1766.72
#2007-07-02|1783.19
#2007-07-03|1791.96
#2007-07-04| .
#2007-07-05|1780.89
#2007-07-06|1791.45
#2007-07-09|1801.99
#2007-07-10|1792.44
#2007-07-11|1789.84
#2007-07-12|1792.28
#2007-07-13|1806.68
#2007-07-16|1825.18
#2007-07-17|1810.66
#2007-07-18|1785.44
#2007-07-19|1778.44
#2007-07-20|1749.37
#2007-07-23|1740.09
#2007-07-24|1729.11
#2007-07-25|1679.03
#2007-07-26|1636.20
#2007-07-27|1630.47
#2007-07-30|1632.92
#2007-07-31|1672.17
#2007-08-01|1675.52
#2007-08-02|1648.82
#2007-08-03|1643.55
#2007-08-06|1645.39
#2007-08-07|1674.38
#2007-08-08|1716.83
#2007-08-09|1676.02
#2007-08-10|1628.83
#2007-08-13|1639.99
#2007-08-14|1589.38
#2007-08-15|1565.59
#2007-08-16|1529.33
#2007-08-17|1584.27
#2007-08-20|1584.07
#2007-08-21|1583.11
#2007-08-22|1604.60
#2007-08-23|1603.51
#2007-08-24|1614.00
#2007-08-27|1616.54
#2007-08-28|1594.64
#2007-08-29|1596.47
#2007-08-30|1593.43
#2007-08-31|1600.68
#2007-09-03| .
#2007-09-04|1626.87
#2007-09-05|1613.52
#2007-09-06|1612.09
#2007-09-07|1590.79
#2007-09-10|1578.10
#2007-09-11|1596.81
#2007-09-12|1603.76
#2007-09-13|1612.03
#2007-09-14|1590.73
#2007-09-17|1574.34
#2007-09-18|1595.91
#2007-09-19|1659.65
#2007-09-20|1666.57
#2007-09-21|1652.29
#2007-09-24|1643.09
#2007-09-25|1632.05
#2007-09-26|1634.31
#2007-09-27|1640.99
#2007-09-28|1657.23
#2007-10-01|1690.90
#2007-10-02|1713.96
#2007-10-03|1726.82
#2007-10-04|1731.85
#2007-10-05|1735.18
#2007-10-08|1727.23
#2007-10-09|1733.61
#2007-10-10|1748.32
#2007-10-11|1753.07
#2007-10-12|1744.31
#2007-10-15|1733.10
#2007-10-16|1710.13
#2007-10-17|1711.64
#2007-10-18|1709.77
#2007-10-19|1689.34
#2007-10-22|1659.71
#2007-10-23|1670.06
#2007-10-24|1649.00
#2007-10-25|1656.52
#2007-10-26|1664.28
#2007-10-29|1669.29
#2007-10-30|1667.51
#2007-10-31|1691.69
#2007-11-01|1640.00
#2007-11-02|1599.62
#2007-11-05|1565.35
#2007-11-06|1585.69
#2007-11-07|1576.82
#2007-11-08|1557.92
#2007-11-09|1523.16
#2007-11-12|1542.15
#2007-11-13|1557.79
#2007-11-14|1588.27
#2007-11-15|1569.26
#2007-11-16|1544.49
#2007-11-19|1486.42
#2007-11-20|1489.94
#2007-11-21|1442.57
#2007-11-22| .
#2007-11-23|1476.03
#2007-11-26|1472.69
#2007-11-27|1495.00
#2007-11-28|1541.02
#2007-11-29|1559.24
#2007-11-30|1573.23
#2007-12-03|1560.06
#2007-12-04|1552.82
#2007-12-05|1563.43
#2007-12-06|1574.65
#2007-12-07|1594.69
#2007-12-10|1623.99
#2007-12-11|1603.42
#2007-12-12|1589.45
#2007-12-13|1541.16
#2007-12-14|1536.46
#2007-12-17|1502.63
#2007-12-18|1497.36
#2007-12-19|1479.05
#2007-12-20|1473.99
#2007-12-21|1480.79
#2007-12-24|1478.98
#2007-12-25| .
#2007-12-26|1488.38
#2007-12-27|1506.15
#2007-12-28|1518.98
#2007-12-31|1515.05
#2008-01-01| .
#2008-01-02|1533.48
#2008-01-03|1504.87
#2008-01-04|1479.94
#2008-01-07|1439.93
#2008-01-08|1448.62
#2008-01-09|1439.08
#2008-01-10|1450.77
#2008-01-11|1463.48
#2008-01-14|1494.00
#2008-01-15|1467.25
#2008-01-16|1421.44
#2008-01-17|1392.68
#2008-01-18|1339.92
#2008-01-21| .
#2008-01-22|1321.73
#2008-01-23|1324.33
#2008-01-24|1426.91
#2008-01-25|1399.04
#2008-01-28|1393.53
#2008-01-29|1424.08
#2008-01-30|1417.68
#2008-01-31|1405.93
#2008-02-01|1435.18
#2008-02-04|1416.91
#2008-02-05|1352.05
#2008-02-06|1351.92
#2008-02-07|1313.99
#2008-02-08|1312.78
#2008-02-11|1286.16
#2008-02-12|1327.50
#2008-02-13|1320.75
#2008-02-14|1301.19
#2008-02-15|1279.86
#2008-02-18| .
#2008-02-19|1280.03
#2008-02-20|1272.81
#2008-02-21|1287.44
#2008-02-22|1276.95
#2008-02-25|1304.87
#2008-02-26|1333.18
#2008-02-27|1361.81
#2008-02-28|1342.98
#2008-02-29|1336.16
#2008-03-03|1304.69
#2008-03-04|1287.85
#2008-03-05|1299.62
#2008-03-06|1271.28
#2008-03-07|1260.51
#2008-03-10|1237.46
#2008-03-11|1263.00
#2008-03-12|1326.10
#2008-03-13|1305.20
#2008-03-14|1275.25
#2008-03-17|1200.02
#2008-03-18|1283.11
#2008-03-19|1287.33
#2008-03-20|1250.61
#2008-03-21| .
#2008-03-24|1235.71
#2008-03-25|1322.21
#2008-03-26|1319.94
#2008-03-27|1336.22
#2008-03-28|1319.08
#2008-03-31|1330.66
#2008-04-01|1398.18
#2008-04-02|1438.95
#2008-04-03|1404.07
#2008-04-04|1437.95
#2008-04-07|1456.53
#2008-04-08|1450.92
#2008-04-09|1424.94
#2008-04-10|1421.20
#2008-04-11|1412.24
#2008-04-14|1389.51
#2008-04-15|1387.89
#2008-04-16|1411.11
#2008-04-17|1400.85
#2008-04-18|1427.24
#2008-04-21|1438.32
#2008-04-22|1432.69
#2008-04-23|1399.58
#2008-04-24|1397.00
#2008-04-25|1428.18
#2008-04-28|1456.15
#2008-04-29|1439.71
#2008-04-30|1429.61
#2008-05-01|1420.97
#2008-05-02|1458.57
#2008-05-05|1463.13
#2008-05-06|1429.62
#2008-05-07|1423.56
#2008-05-08|1403.18
#2008-05-09|1393.77
#2008-05-12|1392.16
#2008-05-13|1389.17
#2008-05-14|1383.44
#2008-05-15|1396.11
#2008-05-16|1391.35
#2008-05-19|1392.37
#2008-05-20|1387.83
#2008-05-21|1372.49
#2008-05-22|1366.71
#2008-05-23|1354.98
#2008-05-26| .
#2008-05-27|1316.92
#2008-05-28|1309.90
#2008-05-29|1302.86
#2008-05-30|1300.65
#2008-06-02|1285.27
#2008-06-03|1283.97
#2008-06-04|1284.74
#2008-06-05|1302.71
#2008-06-06|1281.88
#2008-06-09|1259.00
#2008-06-10|1239.68
#2008-06-11|1225.36
#2008-06-12|1225.30
#2008-06-13|1245.68
#2008-06-16|1251.82
#2008-06-17|1258.62
#2008-06-18|1237.33
#2008-06-19|1205.85
#2008-06-20|1197.15
#2008-06-23|1155.83
#2008-06-24|1174.18
#2008-06-25|1200.44
#2008-06-26|1177.88
#2008-06-27|1172.66
#2008-06-30|1161.39
#2008-07-01|1119.52
#2008-07-02|1123.40
#2008-07-03|1124.12
#2008-07-04| .
#2008-07-07|1088.47
#2008-07-08|1072.77
#2008-07-09|1108.66
#2008-07-10|1097.67
#2008-07-11|1082.08
#2008-07-14|1081.89
#2008-07-15|1056.53
#2008-07-16|1055.10
#2008-07-17|1108.97
#2008-07-18|1152.43
#2008-07-21|1170.20
#2008-07-22|1163.31
#2008-07-23|1196.01
#2008-07-24|1209.34
#2008-07-25|1160.90
#2008-07-28|1136.93
#2008-07-29|1120.61
#2008-07-30|1144.31
#2008-07-31|1152.39
#2008-08-01|1151.76
#2008-08-04|1132.94
#2008-08-05|1174.54
#2008-08-06|1195.43
#2008-08-07|1188.38
#2008-08-08|1165.08
#2008-08-11|1194.32
#2008-08-12|1175.18
#2008-08-13|1123.67
#2008-08-14|1130.37
#2008-08-15|1126.57
#2008-08-18|1125.87
#2008-08-19|1087.79
#2008-08-20|1096.61
#2008-08-21|1098.00
#2008-08-22|1116.62
#2008-08-25|1115.02
#2008-08-26|1110.17
#2008-08-27|1100.23
#2008-08-28|1132.36
#2008-08-29|1139.55
#2008-09-01| .
#2008-09-02|1143.86
#2008-09-03|1140.94
#2008-09-04|1105.39
#2008-09-05|1077.43
#2008-09-08|1126.88
#2008-09-09|1126.75
#2008-09-10|1090.99
#2008-09-11|1066.77
#2008-09-12|1095.06
#2008-09-15|1022.12
#2008-09-16| 947.17
#2008-09-17| 935.92
#2008-09-18| 960.03
#2008-09-19|1099.97
#2008-09-22|1105.91
#2008-09-23|1077.04
#2008-09-24|1092.86
#2008-09-25|1131.89
#2008-09-26|1102.22
#2008-09-29|1013.38
#2008-09-30|1006.39
#2008-10-01|1024.74
#2008-10-02|1034.48
#2008-10-03|1098.55
#2008-10-06| 986.81
#2008-10-07| 946.79
#2008-10-08| 873.36
#2008-10-09| 850.73
#2008-10-10| 770.97
#2008-10-13| 874.61
#2008-10-14| 961.35
#2008-10-15| 890.38
#2008-10-16| 856.72
#2008-10-17| 863.55
#2008-10-20| 855.81
#2008-10-21| 859.70
#2008-10-22| 820.49
#2008-10-23| 789.40
#2008-10-24| 757.26
#2008-10-27| 697.05
#2008-10-28| 689.75
#2008-10-29| 786.77
#2008-10-30| 812.96
#2008-10-31| 843.74
#2008-11-03| 846.16
#2008-11-04| 891.71
#2008-11-05| 864.41
#2008-11-06| 792.17
#2008-11-07| 789.32
#2008-11-10| 796.01
#2008-11-11| 742.87
#2008-11-12| 707.66
#2008-11-13| 689.65
#2008-11-14| 698.48
#2008-11-17| 668.12
#2008-11-18| 655.99
#2008-11-19| 605.60
#2008-11-20| 569.47
#2008-11-21| 567.74
#2008-11-24| 643.46
#2008-11-25| 680.63
#2008-11-26| 679.11
#2008-11-27| .
#2008-11-28| 719.81
#2008-12-01| 655.56
#2008-12-02| 668.82
#2008-12-03| 655.50
#2008-12-04| 689.50
#2008-12-05| 662.94
#2008-12-08| 733.78
#2008-12-09| 734.69
#2008-12-10| 736.42
#2008-12-11| 731.00
#2008-12-12| 701.48
#2008-12-15| 703.51
#2008-12-16| 717.24
#2008-12-17| 761.69
#2008-12-18| 781.65
#2008-12-19| 728.05
#2008-12-22| 713.50
#2008-12-23| 730.53
#2008-12-24| 737.44
#2008-12-25| .
#2008-12-26| 740.73
#2008-12-29| 772.09
#2008-12-30| 781.62
#2008-12-31| 773.23
#2009-01-01| .
#2009-01-02| 768.52
#2009-01-05| 796.21
#2009-01-06| 784.84
#2009-01-07| 792.84
#2009-01-08| 794.38
#2009-01-09| 793.45
#2009-01-12| 767.84
#2009-01-13| 736.67
#2009-01-14| 701.04
#2009-01-15| 693.44
#2009-01-16| 701.92
#2009-01-19| .
#2009-01-20| 611.63
#2009-01-21| 620.20
#2009-01-22| 631.54
#2009-01-23| 622.69
#2009-01-26| 663.97
#2009-01-27| 663.31
#2009-01-28| 715.61
#2009-01-29| 681.88
#2009-01-30| 665.76
#2009-02-02| 634.90
#2009-02-03| 646.43
#2009-02-04| 673.17
#2009-02-05| 634.61
#2009-02-06| 622.25
#2009-02-09| 627.11
#2009-02-10| 637.36
#2009-02-11| 637.10
#2009-02-12| 625.46
#2009-02-13| 636.29
#2009-02-16| .
#2009-02-17| 576.97
#2009-02-18| 574.66
#2009-02-19| 582.94
#2009-02-20| 535.32
#2009-02-23| 514.77
#2009-02-24| 508.42
#2009-02-25| 510.58
#2009-02-26| 558.50
#2009-02-27| 546.61
#2009-03-02| 502.86
#2009-03-03| 490.94
#2009-03-04| 505.88
#2009-03-05| 476.91
#2009-03-06| 463.42
#2009-03-09| 440.52
#2009-03-10| 488.37
#2009-03-11| 505.10
#2009-03-12| 506.07
#2009-03-13| 526.30
#2009-03-16| 553.61
#2009-03-17| 558.00
#2009-03-18| 578.05
#2009-03-19| 622.21
#2009-03-20| 635.12
#2009-03-23| 661.37
#2009-03-24| 647.86
#2009-03-25| 655.12
#2009-03-26| 648.77
#2009-03-27| 610.76
#2009-03-30| 569.77
#2009-03-31| 608.61
#2009-04-01| 625.07
#2009-04-02| 673.39
#2009-04-03| 664.87
#2009-04-06| 646.06
#2009-04-07| 625.82
#2009-04-08| 632.09
#2009-04-09| 660.77
#2009-04-10| .
#2009-04-13| 668.68
#2009-04-14| 696.28
#2009-04-15| 672.30
#2009-04-16| 704.32
#2009-04-17| 705.85
#2009-04-20| 670.85
#2009-04-21| 677.00
#2009-04-22| 704.52
#2009-04-23| 713.42
#2009-04-24| 736.54
#2009-04-27| 744.63
#2009-04-28| 725.90
#2009-04-29| 765.22
#2009-04-30| 786.98
#2009-05-01| 788.20
#2009-05-04| 796.70
#2009-05-05| 793.56
#2009-05-06| 794.43
#2009-05-07| 803.16
#2009-05-08| 848.05
#2009-05-11| 859.14
#2009-05-12| 835.91
#2009-05-13| 778.62
#2009-05-14| 801.29
#2009-05-15| 805.05
#2009-05-18| 823.44
#2009-05-19| 851.20
#2009-05-20| 858.97
#2009-05-21| 855.15
#2009-05-22| 843.25
#2009-05-25| .
#2009-05-26| 847.99
#2009-05-27| 856.86
#2009-05-28| 843.81
#2009-05-29| 867.94
#2009-06-01| 863.67
#2009-06-02| 895.07
#2009-06-03| 871.60
#2009-06-04| 881.08
#2009-06-05| 868.59
#2009-06-08| 848.62
#2009-06-09| 858.95
#2009-06-10| 878.40
#2009-06-11| 895.18
#2009-06-12| 887.04
#2009-06-15| 845.77
#2009-06-16| 839.86
#2009-06-17| 811.87
#2009-06-18| 838.80
#2009-06-19| 832.13
#2009-06-22| 804.41
#2009-06-23| 808.94
#2009-06-24| 836.68
#2009-06-25| 801.50
#2009-06-26| 811.69
#2009-06-29| 828.14
#2009-06-30| 821.19
#2009-07-01| 835.42
#2009-07-02| 808.06
#2009-07-03| .
#2009-07-06| 796.33
#2009-07-07| 797.10
#2009-07-08| 775.35
#2009-07-09| 792.71
#2009-07-10| 783.89
#2009-07-13| 804.33
#2009-07-14| 817.89
#2009-07-15| 850.03
#2009-07-16| 854.74
#2009-07-17| 854.39
#2009-07-20| 875.23
#2009-07-21| 867.93
#2009-07-22| 858.46
#2009-07-23| 891.35
#2009-07-24| 889.89
#2009-07-27| 883.19
#2009-07-28| 859.63
#2009-07-29| 855.60
#2009-07-30| 879.42
#2009-07-31| 906.55
#2009-08-03| 942.41
#2009-08-04| 936.91
#2009-08-05| 934.45
#2009-08-06| 949.03
#2009-08-07| 945.14
#2009-08-10| 941.29
#2009-08-11| 921.98
#2009-08-12| 945.91
#2009-08-13| 976.14
#2009-08-14| 965.58
#2009-08-17| 929.27
#2009-08-18| 953.33
#2009-08-19| 958.95
#2009-08-20| 972.03
#2009-08-21|1012.74
#2009-08-24|1034.68
#2009-08-25|1033.13
#2009-08-26|1014.58
#2009-08-27|1014.11
#2009-08-28|1045.21
#2009-08-31|1040.47
#2009-09-01|1006.13
#2009-09-02| 982.46
#2009-09-03| 997.19
#2009-09-04|1007.45
#2009-09-07| .
#2009-09-08|1042.61
#2009-09-09|1048.87
#2009-09-10|1051.22
#2009-09-11|1062.44
#2009-09-14|1061.35
#2009-09-15|1055.41
#2009-09-16|1084.77
#2009-09-17|1095.36
#2009-09-18|1095.47
#2009-09-21|1077.97
#2009-09-22|1101.40
#2009-09-23|1113.89
#2009-09-24|1091.23
#2009-09-25|1073.92
#2009-09-28|1084.51
#2009-09-29|1080.13
#2009-09-30|1082.42
#2009-10-01|1055.53
#2009-10-02|1039.82
#2009-10-05|1041.72
#2009-10-06|1085.47
#2009-10-07|1075.10
#2009-10-08|1082.48
#2009-10-09|1085.24
#2009-10-12|1101.26
#2009-10-13|1091.53
#2009-10-14|1126.03
#2009-10-15|1120.28
#2009-10-16|1110.59
#2009-10-19|1125.04
#2009-10-20|1120.80
#2009-10-21|1128.56
#2009-10-22|1108.67
#2009-10-23|1095.28
#2009-10-26|1062.95
#2009-10-27|1051.77
#2009-10-28|1017.76
#2009-10-29|1047.34
#2009-10-30|1024.59
#2009-11-02|1030.81
#2009-11-03| 998.45
#2009-11-04|1034.24
#2009-11-05|1024.74
#2009-11-06|1034.60
#2009-11-09|1070.12
#2009-11-10|1052.66
#2009-11-11|1060.49
#2009-11-12|1055.82
#2009-11-13|1050.10
#2009-11-16|1076.98
#2009-11-17|1046.25
#2009-11-18|1046.97
#2009-11-19|1015.73
#2009-11-20|1004.45
#2009-11-23|1039.49
#2009-11-24|1025.00
#2009-11-25|1028.27
#2009-11-26| .
#2009-11-27|1002.28
#2009-11-30| 989.31
#2009-12-01|1016.54
#2009-12-02|1005.93
#2009-12-03|1020.74
#2009-12-04|1016.72
#2009-12-07| 999.99
#2009-12-08| 983.01
#2009-12-09| 966.41
#2009-12-10| 976.70
#2009-12-11| 959.79
#2009-12-14| 968.68
#2009-12-15| 961.60
#2009-12-16| 990.47
#2009-12-17| 962.44
#2009-12-18| 946.55
#2009-12-21| 960.36
#2009-12-22| 964.21
#2009-12-23| 977.46
#2009-12-24| 978.16
#2009-12-25| .
#2009-12-28| 992.14
#2009-12-29| 992.57
#2009-12-30| 972.81
#2009-12-31| 979.46
#2010-01-01| .
#2010-01-04|1013.59
#2010-01-05|1022.61
#2010-01-06|1017.55
#2010-01-07|1025.71
#2010-01-08|1044.04
#2010-01-11|1049.72
#2010-01-12|1040.30
#2010-01-13|1029.73
#2010-01-14|1030.77
#2010-01-15|1004.20
#2010-01-18| .
#2010-01-19| 995.43
#2010-01-20| 970.34
#2010-01-21| 956.19
#2010-01-22| 929.39
#2010-01-25| 930.04
#2010-01-26| 922.30
#2010-01-27| 910.09
#2010-01-28| 902.49
#2010-01-29| 901.21
#2010-02-01| 913.00
#2010-02-02| 927.71
#2010-02-03| 924.50
#2010-02-04| 891.18
#2010-02-05| 870.29
#2010-02-08| 875.31
#2010-02-09| 868.04
#2010-02-10| 883.64
#2010-02-11| 875.90
#2010-02-12| 873.24
#2010-02-15| .
#2010-02-16| 910.89
#2010-02-17| 915.00
#2010-02-18| 917.92
#2010-02-19| 912.14
#2010-02-22| 926.90
#2010-02-23| 912.84
#2010-02-24| 923.09
#2010-02-25| 916.19
#2010-02-26| 929.81
#2010-03-01| 931.09
#2010-03-02| 943.11
#2010-03-03| 963.30
#2010-03-04| 965.21
#2010-03-05| 985.22
#2010-03-08| 988.17
#2010-03-09| 980.33
#2010-03-10| 991.60
#2010-03-11| 992.79
#2010-03-12|1010.82
#2010-03-15|1000.57
#2010-03-16|1021.97
#2010-03-17|1034.16
#2010-03-18|1019.20
#2010-03-19|1023.91
#2010-03-22|1011.14
#2010-03-23|1014.52
#2010-03-24|1002.29
#2010-03-25|1007.33
#2010-03-26|1011.33
#2010-03-29|1021.67
#2010-03-30|1029.16
#2010-03-31|1042.84
#2010-04-01|1062.89
#2010-04-02| .
#2010-04-05|1049.27
#2010-04-06|1048.51
#2010-04-07|1036.35
#2010-04-08|1016.89
#2010-04-09|1037.96
#2010-04-12|1061.79
#2010-04-13|1058.20
#2010-04-14|1076.47
#2010-04-15|1076.46
#2010-04-16|1055.12
#2010-04-19|1037.22
#2010-04-20|1033.46
#2010-04-21|1020.94
#2010-04-22| 992.66
#2010-04-23|1000.13
#2010-04-26|1008.47
#2010-04-27| 978.84
#2010-04-28| 957.75
#2010-04-29| 976.64
#2010-04-30| 968.30
#2010-05-03| 965.93
#2010-05-04| 921.30
#2010-05-05| 900.49
#2010-05-06| 883.10
#2010-05-07| 861.77
#2010-05-10| 929.67
#2010-05-11| 927.39
#2010-05-12| 940.63
#2010-05-13| 935.10
#2010-05-14| 892.41
#2010-05-17| 883.65
#2010-05-18| 898.42
#2010-05-19| 862.90
#2010-05-20| 848.62
#2010-05-21| 857.02
#2010-05-24| 850.04
#2010-05-25| 822.12
#2010-05-26| 832.72
#2010-05-27| 853.62
#2010-05-28| 853.82
#2010-05-31| .
#2010-06-01| 851.68
#2010-06-02| 847.44
#2010-06-03| 856.87
#2010-06-04| 825.90
#2010-06-07| 826.52
#2010-06-08| 821.60
#2010-06-09| 836.20
#2010-06-10| 842.14
#2010-06-11| 855.33
#2010-06-14| 876.11
#2010-06-15| 886.31
#2010-06-16| 890.04
#2010-06-17| 904.57
#2010-06-18| 915.40
#2010-06-21| 921.69
#2010-06-22| 912.03
#2010-06-23| 895.72
#2010-06-24| 881.10
#2010-06-25| 881.06
#2010-06-28| 894.73
#2010-06-29| 866.50
#2010-06-30| 868.58
#2010-07-01| 864.25
#2010-07-02| 866.27
#2010-07-05| .
#2010-07-06| 893.54
#2010-07-07| 909.99
#2010-07-08| 925.73
#2010-07-09| 927.28
#2010-07-12| 927.16
#2010-07-13| 947.59
#2010-07-14| 946.41
#2010-07-15| 945.79
#2010-07-16| 921.56
#2010-07-19| 916.73
#2010-07-20| 918.60
#2010-07-21| 927.65
#2010-07-22| 945.56
#2010-07-23| 936.25
#2010-07-26| 951.21
#2010-07-27| 989.40
#2010-07-28| 996.39
#2010-07-29|1008.33
#2010-07-30|1004.37
#2010-08-02|1035.79
#2010-08-03|1034.06
#2010-08-04|1025.56
#2010-08-05|1023.26
#2010-08-06|1024.24
#2010-08-09|1027.32
#2010-08-10|1001.71
#2010-08-11| 972.55
#2010-08-12| 974.67
#2010-08-13| 973.59
#2010-08-16| 980.27
#2010-08-17| 992.32
#2010-08-18| 989.77
#2010-08-19| 991.38
#2010-08-20| 967.80
#2010-08-23| 974.15
#2010-08-24| 968.77
#2010-08-25| 959.68
#2010-08-26| 972.16
#2010-08-27| 974.77
#2010-08-30| 978.24
#2010-08-31| 986.71
#2010-09-01|1013.04
#2010-09-02|1018.36
#2010-09-03|1032.46
#2010-09-06| .
#2010-09-07|1017.66
#2010-09-08|1021.32
#2010-09-09|1032.38
#2010-09-10|1023.86
#2010-09-13|1050.27
#2010-09-14|1061.28
#2010-09-15|1052.84
#2010-09-16|1040.02
#2010-09-17|1031.47
#2010-09-20|1050.10
#2010-09-21|1041.55
#2010-09-22|1040.96
#2010-09-23|1024.94
#2010-09-24|1037.79
#2010-09-27|1032.97
#2010-09-28|1036.37
#2010-09-29|1031.01
#2010-09-30|1015.02
#2010-10-01|1015.34
#2010-10-04|1015.20
#2010-10-05|1038.03
#2010-10-06|1048.96
#2010-10-07|1052.29
#2010-10-08|1051.25
#2010-10-11|1048.22
#2010-10-12|1053.92
#2010-10-13|1072.85
#2010-10-14|1074.54
#2010-10-15|1061.01
#2010-10-18|1075.89
#2010-10-19|1061.64
#2010-10-20|1074.32
#2010-10-21|1060.96
#2010-10-22|1043.69
#2010-10-25|1052.18
#2010-10-26|1022.04
#2010-10-27|1018.02
#2010-10-28|1028.33
#2010-10-29|1023.10
#2010-11-01|1013.46
#2010-11-02|1039.55
#2010-11-03|1029.26
#2010-11-04|1064.07
#2010-11-05|1072.24
#2010-11-08|1067.97
#2010-11-09|1073.09
#2010-11-10|1046.84
#2010-11-11|1040.21
#2010-11-12|1034.69
#2010-11-15|1029.62
#2010-11-16|1009.99
#2010-11-17|1013.51
#2010-11-18|1014.66
#2010-11-19|1004.51
#2010-11-22| 997.94
#2010-11-23| 975.66
#2010-11-24| 976.16
#2010-11-25| .
#2010-11-26| 955.22
#2010-11-29| 949.01
#2010-11-30| 937.68
#2010-12-01| 954.59
#2010-12-02| 984.48
#2010-12-03| 998.49
#2010-12-06| 980.82
#2010-12-07| 989.04
#2010-12-08| 997.75
#2010-12-09|1016.79
#2010-12-10|1016.81
#2010-12-13|1033.20
#2010-12-14|1039.82
#2010-12-15|1031.56
#2010-12-16|1018.03
#2010-12-17|1007.39
#2010-12-20|1013.84
#2010-12-21|1027.82
#2010-12-22|1040.72
#2010-12-23|1036.43
#2010-12-24| .
#2010-12-27|1029.16
#2010-12-28|1042.13
#2010-12-29|1042.52
#2010-12-30|1043.68
#2010-12-31|1048.79
#2011-01-03|1059.49
#2011-01-04|1055.29
#2011-01-05|1046.13
#2011-01-06|1061.58
#2011-01-07|1049.69
#2011-01-10|1032.64
#2011-01-11|1038.38
#2011-01-12|1072.91
#2011-01-13|1085.24
#2011-01-14|1093.06
#2011-01-17| .
#2011-01-18|1101.32
#2011-01-19|1084.96
#2011-01-20|1076.66
#2011-01-21|1102.25
#2011-01-24|1121.46
#2011-01-25|1117.04
#2011-01-26|1117.81
#2011-01-27|1126.74
#2011-01-28|1130.15
#2011-01-31|1120.64
#2011-02-01|1136.61
#2011-02-02|1140.44
#2011-02-03|1124.35
#2011-02-04|1130.74
#2011-02-07|1134.06
#2011-02-08|1155.20
#2011-02-09|1154.19
#2011-02-10|1126.85
#2011-02-11|1121.80
#2011-02-14|1127.76
#2011-02-15|1135.82
#2011-02-16|1155.21
#2011-02-17|1180.05
#2011-02-18|1187.40
#2011-02-21| .
#2011-02-22|1174.92
#2011-02-23|1175.55
#2011-02-24|1166.61
#2011-02-25|1174.27
#2011-02-28|1181.44
#2011-03-01|1167.19
#2011-03-02|1175.74
#2011-03-03|1170.94
#2011-03-04|1161.13
#2011-03-07|1157.39
#2011-03-08|1155.21
#2011-03-09|1145.91
#2011-03-10|1126.36
#2011-03-11|1121.26
#2011-03-14|1107.70
#2011-03-15|1086.86
#2011-03-16|1081.66
#2011-03-17|1103.37
#2011-03-18|1104.53
#2011-03-21|1125.17
#2011-03-22|1126.98
#2011-03-23|1124.76
#2011-03-24|1133.10
#2011-03-25|1123.59
#2011-03-28|1129.97
#2011-03-29|1119.00
#2011-03-30|1118.02
#2011-03-31|1118.66
#2011-04-01|1119.81
#2011-04-04|1124.07
#2011-04-05|1115.21
#2011-04-06|1140.01
#2011-04-07|1150.53
#2011-04-08|1156.00
#2011-04-11|1155.51
#2011-04-12|1155.01
#2011-04-13|1160.65
#2011-04-14|1150.76
#2011-04-15|1140.22
#2011-04-18|1112.54
#2011-04-19|1115.77
#2011-04-20|1134.64
#2011-04-21|1156.93
#2011-04-22| .
#2011-04-25|1157.36
#2011-04-26|1178.49
#2011-04-27|1178.97
#2011-04-28|1194.48
#2011-04-29|1201.86
#2011-05-02|1205.77
#2011-05-03|1201.22
#2011-05-04|1199.79
#2011-05-05|1172.56
#2011-05-06|1173.58
#2011-05-09|1154.31
#2011-05-10|1161.82
#2011-05-11|1157.81
#2011-05-12|1146.71
#2011-05-13|1131.56
#2011-05-16|1134.11
#2011-05-17|1120.15
#2011-05-18|1132.20
#2011-05-19|1130.39
#2011-05-20|1137.52
#2011-05-23|1109.88
#2011-05-24|1109.66
#2011-05-25|1122.97
#2011-05-26|1136.63
#2011-05-27|1160.07
#2011-05-30| .
#2011-05-31|1167.34
#2011-06-01|1178.17
#2011-06-02|1174.93
#2011-06-03|1168.19
#2011-06-06|1159.20
#2011-06-07|1149.19
#2011-06-08|1132.61
#2011-06-09|1131.16
#2011-06-10|1123.37
#2011-06-13|1130.34
#2011-06-14|1129.67
#2011-06-15|1109.66
#2011-06-16|1099.69
#2011-06-17|1102.06
#2011-06-20|1100.50
#2011-06-21|1108.80
#2011-06-22|1107.93
#2011-06-23|1072.93
#2011-06-24|1064.13
#2011-06-27|1065.48
#2011-06-28|1081.77
#2011-06-29|1088.43
#2011-06-30|1101.82
#2011-07-01|1112.52
#2011-07-04| .
#2011-07-05|1109.11
#2011-07-06|1100.73
#2011-07-07|1093.05
#2011-07-08|1083.17
#2011-07-11|1056.46
#2011-07-12|1044.37
#2011-07-13|1065.35
#2011-07-14|1061.30
#2011-07-15|1049.93
#2011-07-18|1014.96
#2011-07-19|1015.05
#2011-07-20|1042.79
#2011-07-21|1080.14
#2011-07-22|1083.90
#2011-07-25|1072.08
#2011-07-26|1066.74
#2011-07-27|1048.41
#2011-07-28|1042.10
#2011-07-29|1051.73
#2011-08-01|1061.15
#2011-08-02|1014.93
#2011-08-03|1002.66
#2011-08-04| 953.77
#2011-08-05| 943.56
#2011-08-08| 898.76
#2011-08-09| 918.06
#2011-08-10| 898.52
#2011-08-11| 920.54
#2011-08-12| 954.19
#2011-08-15| 961.42
#2011-08-16| 944.37
#2011-08-17| 936.28
#2011-08-18| 881.32
#2011-08-19| 881.20
#2011-08-22| 877.94
#2011-08-23| 888.28
#2011-08-24| 905.80
#2011-08-25| 902.25
#2011-08-26| 872.05
#2011-08-29| 894.27
#2011-08-30| 905.78
#2011-08-31| 935.48
#2011-09-01| 943.36
#2011-09-02| 915.74
#2011-09-05| .
#2011-09-06| 804.07
#2011-09-07| 829.96
#2011-09-08| 831.39
#2011-09-09| 784.83
#2011-09-12| 763.50
#2011-09-13| 790.11
#2011-09-14| 795.85
#2011-09-15| 798.80
#2011-09-16| 816.67
#2011-09-19| 781.54
#2011-09-20| 795.11
#2011-09-21| 791.99
#2011-09-22| 747.59
#2011-09-23| 761.05
#2011-09-26| 791.47
#2011-09-27| 843.97
#2011-09-28| 833.57
#2011-09-29| 858.30
#2011-09-30| 816.21
#2011-10-03| 787.67
#2011-10-04| 776.27
#2011-10-05| 796.37
#2011-10-06| 825.16
#2011-10-07| 820.10
#2011-10-10| 846.74
#2011-10-11| 839.14
#2011-10-12| 871.15
#2011-10-13| 850.86
#2011-10-14| 864.44
#2011-10-17| 850.61
#2011-10-18| 838.09
#2011-10-19| 852.57
#2011-10-20| 842.09
#2011-10-21| 879.22
#2011-10-24| 891.42
#2011-10-25| 886.11
#2011-10-26| 882.95
#2011-10-27| 954.47
#2011-10-28| 951.64
#2011-10-31| 911.43
#2011-11-01| 849.30
#2011-11-02| 868.31
#2011-11-03| 879.78
#2011-11-04| 870.86
#2011-11-07| 862.23
#2011-11-08| 874.07
#2011-11-09| 839.40
#2011-11-10| 834.90
#2011-11-11| 859.07
#2011-11-14| 846.71
#2011-11-15| 826.05
#2011-11-16| 825.58
#2011-11-17| 810.66
#2011-11-18| 807.68
#2011-11-21| 787.73
#2011-11-22| 783.25
#2011-11-23| 765.35
#2011-11-24| .
#2011-11-25| 762.45
#2011-11-28| 797.96
#2011-11-29| 802.27
#2011-11-30| 839.33
#2011-12-01| 833.99
#2011-12-02| 846.86
#2011-12-05| 855.39
#2011-12-06| 850.39
#2011-12-07| 846.92
#2011-12-08| 828.39
#2011-12-09| 849.07
#2011-12-12| 820.85
#2011-12-13| 808.98
#2011-12-14| 791.58
#2011-12-15| 807.26
#2011-12-16| 803.98
#2011-12-19| 799.66
#2011-12-20| 817.87
#2011-12-21| 813.98
#2011-12-22| 825.83
#2011-12-23| 834.11
#2011-12-26| .
#2011-12-27| 833.14
#2011-12-28| 819.75
#2011-12-29| 820.94
#2011-12-30| 832.65
#2012-01-02| .
#2012-01-03| 853.21
#2012-01-04| 842.36
#2012-01-05| 819.84
#2012-01-06| 809.91
#2012-01-09| 801.26
#2012-01-10| 821.33
#2012-01-11| 816.77
#2012-01-12| 833.55
#2012-01-13| 822.96
#2012-01-16| .
#2012-01-17| 835.90
#2012-01-18| 847.45
#2012-01-19| 887.64
#2012-01-20| 894.27
#2012-01-23| 911.67
#2012-01-24| 900.66
#2012-01-25| 898.76
#2012-01-26| 922.21
#2012-01-27| 908.63
#2012-01-30| 890.13
#2012-01-31| 891.55
#2012-02-01| 922.04
#2012-02-02| 921.81
#2012-02-03| 938.39
#2012-02-06| 924.72
#2012-02-07| 933.65
#2012-02-08| 937.17
#2012-02-09| 936.12
#2012-02-10| 914.64
#2012-02-13| 927.75
#2012-02-14| 920.50
#2012-02-15| 920.94
#2012-02-16| 920.76
#2012-02-17| 932.80
#2012-02-20| .
#2012-02-21| 940.60
#2012-02-22| 922.61
#2012-02-23| 929.32
#2012-02-24| 944.51
#2012-02-27| 936.89
#2012-02-28| 933.20
#2012-02-29| 929.62
#2012-03-01| 930.99
#2012-03-02| 927.81
#2012-03-05| 926.35
#2012-03-06| 897.20
#2012-03-07| 904.35
#2012-03-08| 926.05
#2012-03-09| 915.86
#2012-03-12| 916.18
#2012-03-13| 934.51
#2012-03-14| 944.07
#2012-03-15| 960.64
#2012-03-16| 972.25
#2012-03-19| 976.96
#2012-03-20| 967.72
#2012-03-21| 963.38
#2012-03-22| 953.49
#2012-03-23| 960.17
#2012-03-26| 971.68
#2012-03-27| 972.69
#2012-03-28| 965.16
#2012-03-29| 948.50
#2012-03-30| 959.03
#2012-04-02| 960.83
#2012-04-03| 954.69
#2012-04-04| 921.47
#2012-04-05| 918.68
#2012-04-06| .
#2012-04-09| 918.34
#2012-04-10| 896.01
#2012-04-11| 903.73
#2012-04-12| 918.04
#2012-04-13| 895.37
#2012-04-16| 894.33
#2012-04-17| 918.63
#2012-04-18| 905.77
#2012-04-19| 910.76
#2012-04-20| 917.13
#2012-04-23| 896.21
#2012-04-24| 908.59
#2012-04-25| 912.01
#2012-04-26| 910.77
#2012-04-27| 917.05
#2012-04-30| 905.93
#2012-05-01| 906.35
#2012-05-02| 907.23
#2012-05-03| 901.72
#2012-05-04| 894.14
#2012-05-07| 893.92
#2012-05-08| 880.52
#2012-05-09| 862.97
#2012-05-10| 873.96
#2012-05-11| 869.91
#2012-05-14| 847.48
#2012-05-15| 837.02
#2012-05-16| 834.62
#2012-05-17| 829.98
#2012-05-18| 815.68
#2012-05-21| 823.27
#2012-05-22| 838.62
#2012-05-23| 817.58
#2012-05-24| 826.24
#2012-05-25| 818.84
#2012-05-28| .
#2012-05-29| 821.97
#2012-05-30| 807.06
#2012-05-31| 800.24
#2012-06-01| 791.69
#2012-06-04| 789.16
#2012-06-05| 787.55
#2012-06-06| 813.52
#2012-06-07| 826.89
#2012-06-08| 818.21
#2012-06-11| 816.80
#2012-06-12| 813.59
#2012-06-13| 822.35
#2012-06-14| 815.52
#2012-06-15| 825.86
#2012-06-18| 820.50
#2012-06-19| 841.38
#2012-06-20| 846.39
#2012-06-21| 834.81
#2012-06-22| 827.86
#2012-06-25| 810.34
#2012-06-26| 804.26
#2012-06-27| 815.62
#2012-06-28| 805.35
#2012-06-29| 839.58
#2012-07-02| 839.80
#2012-07-03| 851.26
#2012-07-04| .
#2012-07-05| 832.25
#2012-07-06| 816.97
#2012-07-09| 810.72
#2012-07-10| 804.76
#2012-07-11| 802.54
#2012-07-12| 795.97
#2012-07-13| 803.38
#2012-07-16| 802.26
#2012-07-17| 800.42
#2012-07-18| 813.46
#2012-07-19| 813.19
#2012-07-20| 793.42
#2012-07-23| 774.05
#2012-07-24| 767.59
#2012-07-25| 777.75
#2012-07-26| 800.19
#2012-07-27| 815.66
#2012-07-30| 818.78
#2012-07-31| 809.92
#2012-08-01| 808.50
#2012-08-02| 790.68
#2012-08-03| 819.70
#2012-08-06| 829.79
#2012-08-07| 832.37
#2012-08-08| 829.33
#2012-08-09| 825.03
#2012-08-10| 824.01
#2012-08-13| 822.42
#2012-08-14| 821.37
#2012-08-15| 818.51
#2012-08-16| 829.62
#2012-08-17| 831.86
#2012-08-20| 831.56
#2012-08-21| 851.35
#2012-08-22| 852.52
#2012-08-23| 855.70
#2012-08-24| 848.43
#2012-08-27| 850.79
#2012-08-28| 846.82
#2012-08-29| 844.64
#2012-08-30| 836.45
#2012-08-31| 850.13
#2012-09-03| .
#2012-09-04| 844.61
#2012-09-05| 852.63
#2012-09-06| 874.43
#2012-09-07| 895.59
#2012-09-10| 894.74
#2012-09-11| 904.28
#2012-09-12| 919.80
#2012-09-13| 921.36
#2012-09-14| 951.27
#2012-09-17| 947.52
#2012-09-18| 933.39
#2012-09-19| 931.97
#2012-09-20| 920.18
#2012-09-21| 931.34
#2012-09-24| 921.55
#2012-09-25| 924.56
#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|1073.70
#2013-03-06|1066.81
#2013-03-07|1074.06
#2013-03-08|1078.78
#2013-03-11| .
#2013-03-12|1088.64
#2013-03-13|1079.33
#2013-03-14|1095.81
#2013-03-15|1111.42
#2013-03-18|1092.75
#2013-03-19|1070.82
#2013-03-20|1081.46
#2013-03-21|1072.95
#2013-03-22|1077.40
#2013-03-25|1066.24
#2013-03-26|1069.74
#2013-03-27|1060.22
#2013-03-28|1062.20
#2013-03-29| .
#2013-04-01|1061.19
#2013-04-02|1078.52
#2013-04-03|1073.96
#2013-04-04|1060.09
#2013-04-05|1069.45
#2013-04-08|1058.44
#2013-04-09|1064.27
#2013-04-10|1094.43
#2013-04-11|1108.25
#2013-04-12|1097.32
#2013-04-15|1094.70
#2013-04-16|1097.16
#2013-04-17|1063.52
#2013-04-18|1055.91
#2013-04-19|1067.92
#2013-04-22|1079.39
#2013-04-23|1089.57
#2013-04-24|1096.71
#2013-04-25|1106.97
#2013-04-26|1108.51
#2013-04-29|1123.72
#2013-04-30|1149.49
#2013-05-01|1150.85
#2013-05-02|1148.67
#2013-05-03|1159.09
#2013-05-06|1152.20
#2013-05-07|1165.18
#2013-05-08|1183.43
#2013-05-09|1176.89
#2013-05-10|1167.31
#2013-05-13|1155.84
#2013-05-14|1163.08
#2013-05-15|1167.19
#2013-05-16|1164.50
#2013-05-17|1155.73
#2013-05-20|1161.46
#2013-05-21|1154.95
#2013-05-22|1149.32
#2013-05-23|1128.41
#2013-05-24|1133.78
#2013-05-27|1135.72
#2013-05-28|1135.64
#2013-05-29|1129.38
#2013-05-30|1143.04
#2013-05-31|1139.61
#2013-06-03|1128.04
#2013-06-04|1143.79
#2013-06-05|1128.12
#2013-06-06|1114.57
#2013-06-07|1142.78
#2013-06-10|1132.95
#2013-06-11|1130.70
#2013-06-12|1124.45
#2013-06-13|1123.74
#2013-06-14|1133.56
#2013-06-17|1136.99
#2013-06-18|1142.88
#2013-06-19|1146.32
#2013-06-20|1098.80
#2013-06-21|1082.02
#2013-06-24|1062.44
#2013-06-25|1078.39
#2013-06-26|1090.97
#2013-06-27|1089.11
#2013-06-28|1089.86
#2013-07-01|1106.02
#2013-07-02|1098.04
#2013-07-03|1088.05
#2013-07-04|1104.69
#2013-07-05|1093.40
#2013-07-08|1102.20
#2013-07-09|1100.03
#2013-07-10|1108.22
#2013-07-11|1130.51
#2013-07-12|1131.73
#2013-07-15|1135.58
#2013-07-16|1142.76
#2013-07-17|1143.85
#2013-07-18|1158.79
#2013-07-19|1172.85
#2013-07-22|1195.55
#2013-07-23|1187.54
#2013-07-24|1193.57
#2013-07-25|1181.98
#2013-07-26|1179.52
#2013-07-29|1176.65
#2013-07-30|1187.13
#2013-07-31|1190.62
#2013-08-01|1184.69
#2013-08-02|1219.21
#2013-08-05|1219.19
#2013-08-06|1219.18
#2013-08-07|1216.31
#2013-08-08|1231.80
#2013-08-09|1237.64
#2013-08-12|1229.04
#2013-08-13|1222.34
#2013-08-14|1234.45
#2013-08-15|1214.48
#2013-08-16|1231.97
#2013-08-19|1218.20
#2013-08-20|1213.77
#2013-08-21|1201.31
#2013-08-22|1218.19
#2013-08-23|1234.41
#2013-08-26|1224.33
#2013-08-27|1202.96
#2013-08-28|1187.10
#2013-08-29|1170.16
#2013-08-30|1162.81
#2013-09-02|1186.02
#2013-09-03|1178.34
#2013-09-04|1181.57
#2013-09-05|1182.55
#2013-09-06|1185.01
#2013-09-09|1200.09
#2013-09-10|1214.38
#2013-09-11|1223.29
#2013-09-12|1223.37
#2013-09-13|1216.53
#2013-09-16|1232.35
#2013-09-17|1226.29
#2013-09-18|1227.53
#2013-09-19|1247.54
#2013-09-20|1238.91
#2013-09-23|1230.55
#2013-09-24|1230.88
#2013-09-25|1228.23
#2013-09-26|1225.95
#2013-09-27|1233.99
#2013-09-30|1223.84
#2013-10-01|1238.87
#2013-10-02|1239.22
#2013-10-03|1231.42
#2013-10-04|1231.97
#2013-10-07|1216.56
#2013-10-08|1214.93
#2013-10-09|1203.27
#2013-10-10|1225.65
#2013-10-11|1235.45
#2013-10-14|1237.63
#2013-10-15|1242.64
#2013-10-16|1244.37
#2013-10-17|1265.88
#2013-10-18|1281.27
#2013-10-21|1286.33
#2013-10-22|1300.08
#2013-10-23|1295.63
#2013-10-24|1287.92
#2013-10-25|1286.01
#2013-10-28|1292.29
#2013-10-29|1255.23
#2013-10-30|1251.36
#2013-10-31|1242.50
#2013-11-01|1225.98
#2013-11-04|1196.00
#2013-11-05|1188.61
#2013-11-06|1206.77
#2013-11-07|1196.04
#2013-11-08|1193.06
#2013-11-11|1206.02
#2013-11-12|1206.79
#2013-11-13|1193.39
#2013-11-14|1210.51
#2013-11-15|1210.58
#2013-11-18|1218.60
#2013-11-19|1208.37
#2013-11-20|1194.65
#2013-11-21|1189.79
#2013-11-22|1197.51
#2013-11-25|1204.07
#2013-11-26|1207.12
#2013-11-27|1210.62
#2013-11-28|1224.48
#2013-11-29|1227.71
#2013-12-02|1220.20
#2013-12-03|1196.48
#2013-12-04|1192.80
#2013-12-05|1196.78
#2013-12-06|1209.15
#2013-12-09|1213.27
#2013-12-10|1213.46
#2013-12-11|1212.83
#2013-12-12|1194.38
#2013-12-13|1191.75
#2013-12-16|1206.92
#2013-12-17|1198.24
#2013-12-18|1209.16
#2013-12-19|1216.81
#2013-12-20|1228.42
#2013-12-23|1239.43
#2013-12-24|1234.73
#2013-12-25|1234.73
#2013-12-26|1236.10
#2013-12-27|1261.94
#2013-12-30|1258.62
#2013-12-31|1254.44
#2014-01-01|1254.44
#2014-01-02|1238.57
#2014-01-03|1237.94
#2014-01-06|1244.68
#2014-01-07|1254.19
#2014-01-08|1263.77
#2014-01-09|1268.05
#2014-01-10|1285.32
#2014-01-13|1298.65
#2014-01-14|1301.73
#2014-01-15|1297.73
#2014-01-16|1302.25
#2014-01-17|1301.31
#2014-01-20|1288.32
#2014-01-21|1286.81
#2014-01-22|1283.94
#2014-01-23|1286.99
#2014-01-24|1268.29
#2014-01-27|1260.01
#2014-01-28|1269.79
#2014-01-29|1266.57
#2014-01-30|1257.01
#2014-01-31|1249.19
#2014-02-03|1228.38
#2014-02-04|1247.23
#2014-02-05|1246.82
#2014-02-06|1265.91
#2014-02-07|1271.33
#2014-02-10|1274.10
#2014-02-11|1285.81
#2014-02-12|1286.77
#2014-02-13|1299.65
#2014-02-14|1302.94
#2014-02-17|1306.59
#2014-02-18|1314.49
#2014-02-19|1310.79
#2014-02-20|1299.04
#2014-02-21|1303.92
#2014-02-24|1306.75
#2014-02-25|1307.56
#2014-02-26|1298.65
#2014-02-27|1305.07
#2014-02-28|1325.01
#2014-03-03|1294.95
#2014-03-04|1307.42
#2014-03-05|1312.75
#2014-03-06|1331.42
#2014-03-07|1322.80
#2014-03-10|1321.85
#2014-03-11|1320.33
#2014-03-12|1318.49
#2014-03-13|1315.12
#2014-03-14|1287.91
#2014-03-17|1294.20
#2014-03-18|1305.29
#2014-03-19|1304.23
#2014-03-20|1299.44
#2014-03-21|1295.98
#2014-03-24|1281.58
#2014-03-25|1290.68
#2014-03-26|1298.66
#2014-03-27|1294.81
#2014-03-28|1298.03
#2014-03-31|1317.95
#2014-04-01|1332.37
#2014-04-02|1331.78
#2014-04-03|1325.85
#2014-04-04|1320.06
#2014-04-07|1309.55
#2014-04-08|1311.49
#2014-04-09|1320.23
#2014-04-10|1322.48
#2014-04-11|1302.27
#2014-04-14|1290.67
#2014-04-15|1279.68
#2014-04-16|1277.87
#2014-04-17|1289.12
#2014-04-18|1285.53
#2014-04-21|1284.96
#2014-04-22|1301.48
#2014-04-23|1302.48
#2014-04-24|1303.67
#2014-04-25|1295.25
#2014-04-28|1300.06
#2014-04-29|1311.55
#2014-04-30|1318.11
#2014-05-01|1319.61
#2014-05-02|1318.71
#2014-05-05|1312.70
#2014-05-06|1319.90
#2014-05-07|1316.77
#2014-05-08|1323.37
#2014-05-09|1306.46
#2014-05-12|1306.00
#2014-05-13|1300.67
#2014-05-14|1302.21
#2014-05-15|1283.17
#2014-05-16|1286.08
#2014-05-19|1281.35
#2014-05-20|1284.66
#2014-05-21|1286.53
#2014-05-22|1290.41
#2014-05-23|1293.80
#2014-05-26|1303.38
#2014-05-27|1302.56
#2014-05-28|1304.97
#2014-05-29|1307.52
#2014-05-30|1300.36
#2014-06-02|1296.72
#2014-06-03|1287.48
#2014-06-04|1291.88
#2014-06-05|1295.58
#2014-06-06|1311.09
#2014-06-09|1305.69
#2014-06-10|1311.79
#2014-06-11|1301.33
#2014-06-12|1294.20
#2014-06-13|1283.84
#2014-06-16|1283.65
#2014-06-17|1280.95
#2014-06-18|1286.11
#2014-06-19|1285.81
#2014-06-20|1275.45
#2014-06-23|1273.24
#2014-06-24|1268.99
#2014-06-25|1270.10
#2014-06-26|1250.18
#2014-06-27|1256.99
#2014-06-30|1257.38
#2014-07-01|1268.44
#2014-07-02|1272.88
#2014-07-03|1281.67
#2014-07-04|1275.83
#2014-07-07|1266.60
#2014-07-08|1256.82
#2014-07-09|1259.52
#2014-07-10|1246.56
#2014-07-11|1246.88
#2014-07-14|1264.17
#2014-07-15|1261.91
#2014-07-16|1270.34
#2014-07-17|1261.61
#2014-07-18|1254.19
#2014-07-21|1257.14
#2014-07-22|1256.69
#2014-07-23|1257.79
#2014-07-24|1265.42
#2014-07-25|1255.55
#2014-07-28|1250.42
#2014-07-29|1242.17
#2014-07-30|1220.88
#2014-07-31|1206.29
#2014-08-01|1211.69
#2014-08-04|1198.00
#2014-08-05|1194.64
#2014-08-06|1188.18
#2014-08-07|1184.23
#2014-08-08|1196.56
#2014-08-11|1200.41
#2014-08-12|1198.68
#2014-08-13|1213.07
#2014-08-14|1224.67
#2014-08-15|1218.29
#2014-08-18|1226.01
#2014-08-19|1230.79
#2014-08-20|1223.51
#2014-08-21|1234.54
#2014-08-22|1226.79
#2014-08-25|1235.19
#2014-08-26|1245.47
#2014-08-27|1245.39
#2014-08-28|1236.37
#2014-08-29|1243.40
#2014-09-01|1234.64
#2014-09-02|1238.54
#2014-09-03|1244.67
#2014-09-04|1236.94
#2014-09-05|1229.31
#2014-09-08|1228.81
#2014-09-09|1220.12
#2014-09-10|1216.48
#2014-09-11|1218.23
#2014-09-12|1217.49
#2014-09-15|1214.05
#2014-09-16|1214.26
#2014-09-17|1219.50
#2014-09-18|1227.97
#2014-09-19|1224.90
#2014-09-22|1217.92
#2014-09-23|1216.13
#2014-09-24|1218.76
#2014-09-25|1211.94
#2014-09-26|1214.80
#2014-09-29|1212.79
#2014-09-30|1207.85
#2014-10-01|1204.46
#2014-10-02|1188.94
#2014-10-03|1176.11
#2014-10-06|1186.87
#2014-10-07|1180.84
#2014-10-08|1183.57
#2014-10-09|1178.41
#2014-10-10|1151.40
#2014-10-13|1152.93
#2014-10-14|1150.24
#2014-10-15|1124.80
#2014-10-16|1111.80
#2014-10-17|1137.55
#2014-10-20|1141.86
#2014-10-21|1154.19
#2014-10-22|1161.40
#2014-10-23|1161.96
#2014-10-24|1163.39
#2014-10-27|1162.78
#2014-10-28|1190.25
#2014-10-29|1195.38
#2014-10-30|1185.62
#2014-10-31|1198.86
#2014-11-03|1182.86
#2014-11-04|1187.71
#2014-11-05|1193.68
#2014-11-06|1184.46
#2014-11-07|1180.82
#2014-11-10|1195.42
#2014-11-11|1196.82
#2014-11-12|1199.34
#2014-11-13|1210.47
#2014-11-14|1209.69
#2014-11-17|1205.47
#2014-11-18|1216.66
#2014-11-19|1218.36
#2014-11-20|1212.41
#2014-11-21|1217.03
#2014-11-24|1221.19
#2014-11-25|1230.67
#2014-11-26|1233.82
#2014-11-27|1238.31
#2014-11-28|1237.30
#2014-12-01|1233.53
#2014-12-02|1230.91
#2014-12-03|1231.92
#2014-12-04|1237.56
#2014-12-05|1237.13
#2014-12-08|1232.63
#2014-12-09|1233.66
#2014-12-10|1227.82
#2014-12-11|1231.78
#2014-12-12|1217.58
#2014-12-15|1192.54
#2014-12-16|1212.23
#2014-12-17|1202.13
#2014-12-18|1214.67
#2014-12-19|1227.44
#2014-12-22|1233.76
#2014-12-23|1231.08
#2014-12-24|1232.27
#2014-12-25|1232.27
#2014-12-26|1230.15
#2014-12-29|1230.43
#2014-12-30|1219.40
#2014-12-31|1213.14
#2015-01-01|1213.14
#2015-01-02|1206.46
#2015-01-05|1183.12
#2015-01-06|1173.13
#2015-01-07|1165.56
#2015-01-08|1181.65
#2015-01-09|1177.87
#2015-01-12|1177.53
#2015-01-13|1193.62
#2015-01-14|1179.10
#2015-01-15|1219.28
#2015-01-16|1220.85
#2015-01-19|1220.22
#2015-01-20|1225.37
#2015-01-21|1238.64
#2015-01-22|1236.96
#2015-01-23|1234.92
#2015-01-26|1219.25
#2015-01-27|1221.45
#2015-01-28|1210.92
#2015-01-29|1209.48
#2015-01-30|1204.67
#2015-02-02|1210.83
#2015-02-03|1226.61
#2015-02-04|1240.31
#2015-02-05|1233.57
#2015-02-06|1236.73
#2015-02-09|1234.90
#2015-02-10|1236.77
#2015-02-11|1234.34
#2015-02-12|1244.65
#2015-02-13|1252.18
#2015-02-16|1254.98
#2015-02-17|1247.12
#2015-02-18|1250.98
#2015-02-19|1253.85
#2015-02-20|1256.82
#2015-02-23|1257.28
#2015-02-24|1261.01
#2015-02-25|1265.06
#2015-02-26|1257.10
#2015-02-27|1260.15
#2015-03-02|1253.17
#2015-03-03|1240.11
#2015-03-04|1243.79
#2015-03-05|1240.09
#2015-03-06|1230.54
#2015-03-09|1223.08
#2015-03-10|1225.22
#2015-03-11|1230.70
#2015-03-12|1234.05
#2015-03-13|1241.15
#2015-03-16|1247.40
#2015-03-17|1248.89
#2015-03-18|1268.53
#2015-03-19|1276.51
#2015-03-20|1321.52
#2015-03-23|1337.10
#2015-03-24|1350.11
#2015-03-25|1345.72
#2015-03-26|1329.59
#2015-03-27|1331.21
#2015-03-30|1334.46
#2015-03-31|1321.62
#2015-04-01|1333.50
#2015-04-02|1350.50
#2015-04-03|1360.09
#2015-04-06|1360.44
#2015-04-07|1353.97
#2015-04-08|1344.52
#2015-04-09|1341.64
#2015-04-10|1344.90
#2015-04-13|1339.15
#2015-04-14|1350.96
#2015-04-15|1350.19
#2015-04-16|1358.92
#2015-04-17|1349.40
#2015-04-20|1359.85
#2015-04-21|1357.42
#2015-04-22|1343.44
#2015-04-23|1348.37
#2015-04-24|1338.43
#2015-04-27|1334.91
#2015-04-28|1322.17
#2015-04-29|1331.67
#2015-04-30|1332.07
#2015-05-01|1339.79
#2015-05-04|1338.14
#2015-05-05|1362.58
#2015-05-06|1361.03
#2015-05-07|1361.35
#2015-05-08|1364.17
#2015-05-11|1368.09
#2015-05-12|1372.80
#2015-05-13|1377.37
#2015-05-14|1380.91
#2015-05-15|1385.61
#2015-05-18|1380.30
#2015-05-19|1374.17
#2015-05-20|1390.86
#2015-05-21|1397.50
#2015-05-22|1390.49
#2015-05-25|1388.21
#2015-05-26|1364.66
#2015-05-27|1381.47
#2015-05-28|1385.72
#2015-05-29|1370.89
#2015-06-01|1365.36
#2015-06-02|1387.63
#2015-06-03|1404.25
#2015-06-04|1406.62
#2015-06-05|1368.90
#2015-06-08|1380.09
#2015-06-09|1377.26
#2015-06-10|1396.81
#2015-06-11|1393.38
#2015-06-12|1394.75
#2015-06-15|1366.28
#2015-06-16|1371.22
#2015-06-17|1361.61
#2015-06-18|1375.46
#2015-06-19|1371.64
#2015-06-22|1405.09
#2015-06-23|1396.65
#2015-06-24|1393.04
#2015-06-25|1389.47
#2015-06-26|1396.16
#2015-06-29|1374.66
#2015-06-30|1360.90
#2015-07-01|1374.08
#2015-07-02|1385.92
#2015-07-03|1383.66
#2015-07-06|1356.64
#2015-07-07|1333.23
#2015-07-08|1333.74
#2015-07-09|1360.87
#2015-07-10|1400.90
#2015-07-13|1406.53
#2015-07-14|1419.36
#2015-07-15|1421.39
#2015-07-16|1429.79
#2015-07-17|1418.52
#2015-07-20|1416.24
#2015-07-21|1418.45
#2015-07-22|1397.98
#2015-07-23|1428.44
#2015-07-24|1421.86
#2015-07-27|1401.23
#2015-07-28|1400.32
#2015-07-29|1420.69
#2015-07-30|1418.55
#2015-07-31|1430.36
#2015-08-03|1429.64
#2015-08-04|1418.76
#2015-08-05|1413.65
#2015-08-06|1399.51
#2015-08-07|1388.95
#2015-08-10|1399.41
#2015-08-11|1392.88
#2015-08-12|1372.48
#2015-08-13|1378.98
#2015-08-14|1378.34
#2015-08-17|1384.39
#2015-08-18|1386.71
#2015-08-19|1375.61
#2015-08-20|1363.02
#2015-08-21|1335.16
#2015-08-24|1305.36
#2015-08-25|1336.00
#2015-08-26|1315.37
#2015-08-27|1319.19
#2015-08-28|1319.07
#2015-08-31|1312.24
#2015-09-01|1289.75
#2015-09-02|1281.18
#2015-09-03|1294.08
#2015-09-04|1272.62
#2015-09-07|1275.83
#2015-09-08|1291.40
#2015-09-09|1309.37
#2015-09-10|1300.12
#2015-09-11|1301.33
#2015-09-14|1295.61
#2015-09-15|1293.77
#2015-09-16|1302.65
#2015-09-17|1297.66
#2015-09-18|1283.34
#2015-09-21|1269.47
#2015-09-22|1227.90
#2015-09-23|1212.49
#2015-09-24|1201.29
#2015-09-25|1222.70
#2015-09-28|1199.07
#2015-09-29|1197.28
#2015-09-30|1210.62
#2015-10-01|1218.50
#2015-10-02|1232.02
#2015-10-05|1260.88
#2015-10-06|1280.45
#2015-10-07|1274.53
#2015-10-08|1276.30
#2015-10-09|1282.38
#2015-10-12|1288.28
#2015-10-13|1273.52
#2015-10-14|1272.15
#2015-10-15|1285.92
#2015-10-16|1310.09
#2015-10-19|1298.99
#2015-10-20|1301.34
#2015-10-21|1290.83
#2015-10-22|1289.41
#2015-10-23|1305.46
#2015-10-26|1303.24
#2015-10-27|1295.55
#2015-10-28|1303.25
#2015-10-29|1292.57
#2015-10-30|1298.44
#2015-11-02|1314.20
#2015-11-03|1285.93
#2015-11-04|1277.91
#2015-11-05|1274.06
#2015-11-06|1281.31
#2015-11-09|1272.44
#2015-11-10|1265.85
#2015-11-11|1275.26
#2015-11-12|1261.42
#2015-11-13|1248.07
#2015-11-16|1241.46
#2015-11-17|1261.10
#2015-11-18|1261.06
#2015-11-19|1274.47
#2015-11-20|1262.70
#2015-11-23|1247.53
#2015-11-24|1234.48
#2015-11-25|1253.15
#2015-11-26|1253.53
#2015-11-27|1252.64
#2015-11-30|1254.02
#2015-12-01|1258.63
#2015-12-02|1260.79
#2015-12-03|1273.83
#2015-12-04|1271.79
#2015-12-07|1269.84
#2015-12-08|1258.14
#2015-12-09|1259.49
#2015-12-10|1253.06
#2015-12-11|1230.85
#2015-12-14|1217.52
#2015-12-15|1239.05
#2015-12-16|1245.91
#2015-12-17|1256.18
#2015-12-18|1258.25
#2015-12-21|1250.14
#2015-12-22|1254.93
#2015-12-23|1270.59
#2015-12-24|1278.37
#2015-12-25|1278.37
#2015-12-28|1279.62
#2015-12-29|1292.06
#2015-12-30|1286.74
#2015-12-31|1272.92
#2016-01-01|1272.92
#2016-01-04|1238.27
#2016-01-05|1236.58
#2016-01-06|1230.31
#2016-01-07|1208.29
#2016-01-08|1184.42
#2016-01-11|1185.38
#2016-01-12|1193.53
#2016-01-13|1194.73
#2016-01-14|1173.87
#2016-01-15|1152.56
#2016-01-18|1138.35
#2016-01-19|1159.72
#2016-01-20|1102.15
#2016-01-21|1092.88
#2016-01-22|1116.79
#2016-01-25|1103.48
#2016-01-26|1104.56
#2016-01-27|1113.67
#2016-01-28|1106.68
#2016-01-29|1117.71
#2016-02-01|1113.89
#2016-02-02|1074.46
#2016-02-03|1072.98
#2016-02-04|1060.92
#2016-02-05|1059.65
#2016-02-08|1026.37
#2016-02-09|1003.83
#2016-02-10|1028.13
#2016-02-11| 991.52
#2016-02-12|1021.53
#2016-02-15|1037.09
#2016-02-16|1030.09
#2016-02-17|1050.92
#2016-02-18|1047.46
#2016-02-19|1040.77
#2016-02-22|1053.85
#2016-02-23|1033.74
#2016-02-24|1018.86
#2016-02-25|1041.35
#2016-02-26|1048.58
#2016-02-29|1048.55
#2016-03-01|1069.14
#2016-03-02|1090.06
#2016-03-03|1105.75
#2016-03-04|1113.73
#2016-03-07|1108.22
#2016-03-08|1101.30
#2016-03-09|1096.94
#2016-03-10|1092.14
#2016-03-11|1130.11
#2016-03-14|1130.92
#2016-03-15|1122.83
#2016-03-16|1100.70
#2016-03-17|1127.06
#2016-03-18|1133.19
#2016-03-21|1136.67
#2016-03-22|1131.57
#2016-03-23|1121.39
#2016-03-24|1095.63
#2016-03-25|1095.63
#2016-03-28|1099.74
#2016-03-29|1091.81
#2016-03-30|1115.40
#2016-03-31|1113.47
#2016-04-01|1087.58
#2016-04-04|1085.81
#2016-04-05|1063.53
#2016-04-06|1069.87
#2016-04-07|1062.01
#2016-04-08|1076.48
#2016-04-11|1086.15
#2016-04-12|1089.63
#2016-04-13|1119.13
#2016-04-14|1126.35
#2016-04-15|1121.31
#2016-04-18|1128.02
#2016-04-19|1148.22
#2016-04-20|1154.71
#2016-04-21|1138.33
#2016-04-22|1133.80
#2016-04-25|1129.63
#2016-04-26|1141.82
#2016-04-27|1141.74
#2016-04-28|1151.73
#2016-04-29|1143.41
#2016-05-02|1147.86
#2016-05-03|1113.78
#2016-05-04|1095.29
#2016-05-05|1083.18
#2016-05-06|1080.87
#2016-05-09|1088.34
#2016-05-10|1104.09
#2016-05-11|1100.61
#2016-05-12|1103.95
#2016-05-13|1094.03
#2016-05-16|1093.19
#2016-05-17|1092.26
#2016-05-18|1097.14
#2016-05-19|1088.18
#2016-05-20|1099.03
#2016-05-23|1100.97
#2016-05-24|1118.36
#2016-05-25|1131.24
#2016-05-26|1140.17
#2016-05-27|1136.21
#2016-05-30|1134.50
#2016-05-31|1127.22
#2016-06-01|1121.94
#2016-06-02|1111.16
#2016-06-03|1107.55
#2016-06-06|1114.95
#2016-06-07|1126.64
#2016-06-08|1124.87
#2016-06-09|1102.99
#2016-06-10|1082.68
#2016-06-13|1055.56
#2016-06-14|1037.66
#2016-06-15|1051.40
#2016-06-16|1036.71
#2016-06-17|1068.86
#2016-06-20|1107.34
#2016-06-21|1115.65
#2016-06-22|1129.12
#2016-06-23|1147.05
#2016-06-24|1049.73
#2016-06-27| 980.63
#2016-06-28| 991.35
#2016-06-29|1021.77
#2016-06-30|1031.40
#2016-07-01|1046.44
#2016-07-04|1034.73
#2016-07-05|1003.12
#2016-07-06| 980.23
#2016-07-07| 986.69
#2016-07-08| 989.84
#2016-07-11|1010.70
#2016-07-12|1022.66
#2016-07-13|1025.55
#2016-07-14|1042.25
#2016-07-15|1035.53
#2016-07-18|1039.85
#2016-07-19|1033.42
#2016-07-20|1041.81
#2016-07-21|1038.60
#2016-07-22|1036.61
#2016-07-25|1042.42
#2016-07-26|1038.16
#2016-07-27|1047.34
#2016-07-28|1039.37
#2016-07-29|1059.01
#2016-08-01|1058.63
#2016-08-02|1033.58
#2016-08-03|1025.11
#2016-08-04|1035.61
#2016-08-05|1046.02
#2016-08-08|1052.90
#2016-08-09|1066.13
#2016-08-10|1073.81
#2016-08-11|1092.85
#2016-08-12|1092.33
#2016-08-15|1093.64
#2016-08-16|1090.38
#2016-08-17|1078.38
#2016-08-18|1084.85
#2016-08-19|1069.65
#2016-08-22|1069.67
#2016-08-23|1089.50
#2016-08-24|1089.67
#2016-08-25|1085.18
#2016-08-26|1089.42
#2016-08-29|1075.94
#2016-08-30|1088.12
#2016-08-31|1099.70
#2016-09-01|1101.52
#2016-09-02|1117.10
#2016-09-05|1119.69
#2016-09-06|1121.47
#2016-09-07|1131.18
#2016-09-08|1139.02
#2016-09-09|1135.50
#2016-09-12|1123.14
#2016-09-13|1119.95
#2016-09-14|1112.26
#2016-09-15|1121.30
#2016-09-16|1094.74
#2016-09-19|1099.10
#2016-09-20|1092.83
#2016-09-21|1100.95
#2016-09-22|1126.09
#2016-09-23|1120.30
#2016-09-26|1106.82
#2016-09-27|1089.71
#2016-09-28|1095.51
#2016-09-29|1101.03
#2016-09-30|1104.49
#2016-10-03|1103.54
#2016-10-04|1105.11
#2016-10-05|1117.15
#2016-10-06|1106.59
#2016-10-07|1105.75
#2016-10-10|1110.86
#2016-10-11|1100.65
#2016-10-12|1095.24
#2016-10-13|1076.50
#2016-10-14|1092.90
#2016-10-17|1082.70
#2016-10-18|1095.67
#2016-10-19|1106.28
#2016-10-20|1104.67
#2016-10-21|1103.78
#2016-10-24|1116.08
#2016-10-25|1113.53
#2016-10-26|1116.62
#2016-10-27|1124.66
#2016-10-28|1129.59
#2016-10-31|1126.29
#2016-11-01|1126.51
#2016-11-02|1117.11
#2016-11-03|1102.09
#2016-11-04|1095.73
#2016-11-07|1113.11
#2016-11-08|1122.84
#2016-11-09|1130.21
#2016-11-10|1159.57
#2016-11-11|1159.06
#2016-11-14|1174.36
#2016-11-15|1171.46
#2016-11-16|1159.72
#2016-11-17|1170.05
#2016-11-18|1159.33
#2016-11-21|1153.16
#2016-11-22|1155.28
#2016-11-23|1149.03
#2016-11-24|1154.05
#2016-11-25|1154.96
#2016-11-28|1139.60
#2016-11-29|1145.09
#2016-11-30|1148.04
#2016-12-01|1151.18
#2016-12-02|1146.37
#2016-12-05|1158.74
#2016-12-06|1187.44
#2016-12-07|1218.81
#2016-12-08|1212.05
#2016-12-09|1200.01
#2016-12-12|1191.37
#2016-12-13|1204.47
#2016-12-14|1198.99
#2016-12-15|1185.50
#2016-12-16|1185.39
#2016-12-19|1184.30
#2016-12-20|1185.94
#2016-12-21|1181.50
#2016-12-22|1179.82
#2016-12-23|1177.36
#2016-12-26|1177.36
#2016-12-27|1176.60
#2016-12-28|1172.23
#2016-12-29|1170.03
#2016-12-30|1177.55
#2017-01-02|1177.55
#2017-01-03|1196.97
#2017-01-04|1219.87
#2017-01-05|1228.36
#2017-01-06|1224.63
#2017-01-09|1214.28
#2017-01-10|1216.34
#2017-01-11|1205.53
#2017-01-12|1214.25
#2017-01-13|1235.31
#2017-01-16|1218.59
#2017-01-17|1220.49
#2017-01-18|1209.28
#2017-01-19|1202.39
#2017-01-20|1208.28
#2017-01-23|1204.56
#2017-01-24|1215.32
#2017-01-25|1243.28
#2017-01-26|1236.90
#2017-01-27|1220.50
#2017-01-30|1209.63
#2017-01-31|1217.15
#2017-02-01|1219.17
#2017-02-02|1212.80
#2017-02-03|1225.14
#2017-02-06|1217.23
#2017-02-07|1211.59
#2017-02-08|1211.61
#2017-02-09|1211.72
#2017-02-10|1203.43
#2017-02-13|1203.79
#2017-02-14|1205.95
#2017-02-15|1211.66
#2017-02-16|1215.94
#2017-02-17|1209.84
#2017-02-20|1216.68
#2017-02-21|1212.30
#2017-02-22|1201.86
#2017-02-23|1205.16
#2017-02-24|1189.86
#2017-02-27|1191.97
#2017-02-28|1199.15
#2017-03-01|1216.71
#2017-03-02|1212.71
#2017-03-03|1219.42
#2017-03-06|1207.29
#2017-03-07|1198.74
#2017-03-08|1199.70
#2017-03-09|1206.40
#2017-03-10|1215.92
#2017-03-13|1217.85
#2017-03-14|1209.37
#2017-03-15|1219.94
#2017-03-16|1237.42
#2017-03-17|1232.08
#2017-03-20|1231.20
#2017-03-21|1229.36
#2017-03-22|1219.14
#2017-03-23|1219.08
#2017-03-24|1218.20
#2017-03-27|1222.93
#2017-03-28|1227.66
#2017-03-29|1216.09
#2017-03-30|1224.98
#2017-03-31|1217.12
#2017-04-03|1201.60
#2017-04-04|1205.08
#2017-04-05|1203.74
#2017-04-06|1207.47
#2017-04-07|1202.04
#2017-04-10|1206.80
#2017-04-11|1206.02
#2017-04-12|1203.23
#2017-04-13|1198.51
#2017-04-14|1198.51
#2017-04-17|1202.28
#2017-04-18|1191.06
#2017-04-19|1201.16
#2017-04-20|1211.45
#2017-04-21|1209.08
#2017-04-24|1247.62
#2017-04-25|1260.71
#2017-04-26|1267.39
#2017-04-27|1261.70
#2017-04-28|1268.48
#2017-05-01|1270.40
#2017-05-02|1277.56
#2017-05-03|1285.87
#2017-05-04|1298.15
#2017-05-05|1305.00
#2017-05-08|1292.74
#2017-05-09|1286.70
#2017-05-10|1286.13
#2017-05-11|1278.38
#2017-05-12|1286.35
#2017-05-15|1293.36
#2017-05-16|1295.99
#2017-05-17|1279.96
#2017-05-18|1273.85
#2017-05-19|1290.78
#2017-05-22|1295.15
#2017-05-23|1292.37
#2017-05-24|1283.15
#2017-05-25|1289.09
#2017-05-26|1288.46
#2017-05-29|1287.71
#2017-05-30|1280.14
#2017-05-31|1283.71
#2017-06-01|1285.24
#2017-06-02|1291.60
#2017-06-05|1290.60
#2017-06-06|1282.30
#2017-06-07|1286.60
#2017-06-08|1277.08
#2017-06-09|1281.99
#2017-06-12|1279.14
#2017-06-13|1292.07
#2017-06-14|1291.76
#2017-06-15|1275.94
#2017-06-16|1292.92
#2017-06-19|1303.80
#2017-06-20|1294.71
#2017-06-21|1290.36
#2017-06-22|1289.88
#2017-06-23|1288.91
#2017-06-26|1291.37
#2017-06-27|1302.18
#2017-06-28|1312.32
#2017-06-29|1317.12
#2017-06-30|1313.41
#2017-07-03|1334.35
#2017-07-04|1331.41
#2017-07-05|1333.18
#2017-07-06|1337.96
#2017-07-07|1342.90
#2017-07-10|1347.22
#2017-07-11|1334.41
#2017-07-12|1345.11
#2017-07-13|1345.96
#2017-07-14|1347.25
#2017-07-17|1352.19
#2017-07-18|1353.74
#2017-07-19|1358.39
#2017-07-20|1366.80
#2017-07-21|1357.82
#2017-07-24|1370.38
#2017-07-25|1382.64
#2017-07-26|1372.33
#2017-07-27|1374.27
#2017-07-28|1361.98
#2017-07-31|1368.14
#2017-08-01|1366.93
#2017-08-02|1378.71
#2017-08-03|1379.06
#2017-08-04|1373.32
#2017-08-07|1372.17
#2017-08-08|1363.96
#2017-08-09|1355.40
#2017-08-10|1343.80
#2017-08-11|1332.47
#2017-08-14|1344.67
#2017-08-15|1338.61
#2017-08-16|1336.62
#2017-08-17|1335.18
#2017-08-18|1335.12
#2017-08-21|1333.91
#2017-08-22|1330.32
#2017-08-23|1332.44
#2017-08-24|1332.40
#2017-08-25|1339.42
#2017-08-28|1336.63
#2017-08-29|1325.00
#2017-08-30|1318.64
#2017-08-31|1318.18
#2017-09-01|1319.79
#2017-09-04|1316.12
#2017-09-05|1303.82
#2017-09-06|1304.76
#2017-09-07|1303.21
#2017-09-08|1312.42
#2017-09-11|1334.34
#2017-09-12|1344.93
#2017-09-13|1341.63
#2017-09-14|1338.07
#2017-09-15|1335.35
#2017-09-18|1338.98
#2017-09-19|1342.80
#2017-09-20|1340.57
#2017-09-21|1335.94
#2017-09-22|1341.50
#2017-09-25|1331.69
#2017-09-26|1322.11
#2017-09-27|1327.70
#2017-09-28|1338.63
#2017-09-29|1358.24
#2017-10-02|1352.03
#2017-10-03|1358.93
#2017-10-04|1353.79
#2017-10-05|1354.85
#2017-10-06|1356.12
#2017-10-09|1351.38
#2017-10-10|1361.16
#2017-10-11|1361.79
#2017-10-12|1365.61
#2017-10-13|1369.99
#2017-10-16|1364.23
#2017-10-17|1358.71
#2017-10-18|1359.02
#2017-10-19|1364.94
#2017-10-20|1369.12
#2017-10-23|1365.33
#2017-10-24|1361.70
#2017-10-25|1355.99
#2017-10-26|1367.65
#2017-10-27|1354.21
#2017-10-30|1350.38
#2017-10-31|1356.01
#2017-11-01|1350.97
#2017-11-02|1369.79
#2017-11-03|1359.29
#2017-11-06|1353.75
#2017-11-07|1354.55
#2017-11-08|1357.82
#2017-11-09|1350.41
#2017-11-10|1356.22
#2017-11-13|1345.40
#2017-11-14|1348.75
#2017-11-15|1345.37
#2017-11-16|1350.24
#2017-11-17|1354.98
#2017-11-20|1355.64
#2017-11-21|1360.98
#2017-11-22|1368.75
#2017-11-23|1371.18
#2017-11-24|1378.48
#2017-11-27|1359.25
#2017-11-28|1356.80
#2017-11-29|1367.27
#2017-11-30|1376.50
#2017-12-01|1364.79
#2017-12-04|1378.87
#2017-12-05|1365.46
#2017-12-06|1356.09
#2017-12-07|1355.99
#2017-12-08|1369.99
#2017-12-11|1378.29
#2017-12-12|1380.63
#2017-12-13|1396.49
#2017-12-14|1399.05
#2017-12-15|1402.22
#2017-12-18|1421.97
#2017-12-19|1412.28
#2017-12-20|1406.80
#2017-12-21|1415.68
#2017-12-22|1409.02
#2017-12-25|1409.02
#2017-12-26|1409.30
#2017-12-27|1407.81
#2017-12-28|1417.81
#2017-12-29|1422.32
#2018-01-01|1422.32
#2018-01-02|1425.68
#2018-01-03|1430.75
#2018-01-04|1447.28
#2018-01-05|1447.24
#2018-01-08|1450.03
#2018-01-09|1452.26
#2018-01-10|1460.68
#2018-01-11|1473.77
#2018-01-12|1490.68
#2018-01-15|1505.99
#2018-01-16|1503.16
#2018-01-17|1503.73
#2018-01-18|1518.74
#2018-01-19|1525.81
#2018-01-22|1532.81
#2018-01-23|1538.57
#2018-01-24|1557.00
#2018-01-25|1569.05
#2018-01-26|1569.16
#2018-01-29|1558.54
#2018-01-30|1546.49
#2018-01-31|1544.89
#2018-02-01|1556.90
#2018-02-02|1542.84
#2018-02-05|1511.81
#2018-02-06|1450.41
#2018-02-07|1473.40
#2018-02-08|1450.77
#2018-02-09|1435.46
#2018-02-12|1458.94
#2018-02-13|1458.27
#2018-02-14|1487.42
#2018-02-15|1507.34
#2018-02-16|1513.18
#2018-02-19|1505.45
#2018-02-20|1511.86
#2018-02-21|1517.29
#2018-02-22|1512.64
#2018-02-23|1514.62
#2018-02-26|1520.71
#2018-02-27|1518.48
#2018-02-28|1500.61
#2018-03-01|1472.30
#2018-03-02|1448.40
#2018-03-05|1468.09
#2018-03-06|1472.93
#2018-03-07|1469.83
#2018-03-08|1474.27
#2018-03-09|1473.18
#2018-03-12|1485.82
#2018-03-13|1474.98
#2018-03-14|1468.50
#2018-03-15|1481.32
#2018-03-16|1481.24
#2018-03-19|1467.69
#2018-03-20|1477.32
#2018-03-21|1461.29
#2018-03-22|1434.33
#2018-03-23|1425.05
#2018-03-26|1429.72
#2018-03-27|1440.39
#2018-03-28|1438.96
#2018-03-29|1433.59
#2018-03-30|1433.59
#2018-04-02|1437.56
#2018-04-03|1415.66
#2018-04-04|1393.72
#2018-04-05|1413.63
#2018-04-06|1408.87
#2018-04-09|1417.76
#2018-04-10|1428.07
#2018-04-11|1420.84
#2018-04-12|1429.75
#2018-04-13|1430.96
#2018-04-16|1434.91
#2018-04-17|1440.88
#2018-04-18|1441.55
#2018-04-19|1446.30
#2018-04-20|1444.99
#2018-04-23|1436.05
#2018-04-24|1428.70
#2018-04-25|1420.72
#2018-04-26|1432.94
#2018-04-27|1429.87
#2018-04-30|1431.12
#2018-05-01|1422.50
#2018-05-02|1418.23
#2018-05-03|1401.71
#2018-05-04|1406.70
#2018-05-07|1408.99
#2018-05-08|1414.84
#2018-05-09|1420.00
#2018-05-10|1420.50
#2018-05-11|1438.24
#2018-05-14|1430.12
#2018-05-15|1427.50
#2018-05-16|1413.84
#2018-05-17|1419.80
#2018-05-18|1417.22
#2018-05-21|1418.00
#2018-05-22|1436.27
#2018-05-23|1403.96
#2018-05-24|1397.65
#2018-05-25|1396.96
#2018-05-28|1391.86
#2018-05-29|1351.50
#2018-05-30|1350.62
#2018-05-31|1340.07
#2018-06-01|1360.60
#2018-06-04|1370.78
#2018-06-05|1350.73
#2018-06-06|1359.31
#2018-06-07|1371.05
#2018-06-08|1358.91
#2018-06-11|1389.56
#2018-06-12|1392.06
#2018-06-13|1381.72
#2018-06-14|1383.17
#2018-06-15|1361.12
#2018-06-18|1344.75
#2018-06-19|1335.65
#2018-06-20|1344.53
#2018-06-21|1331.94
#2018-06-22|1361.30
#2018-06-25|1334.07
#2018-06-26|1334.95
#2018-06-27|1332.15
#2018-06-28|1320.36
#2018-06-29|1341.60
#2018-07-02|1324.55
#2018-07-03|1333.46
#2018-07-04|1332.78
#2018-07-05|1342.76
#2018-07-06|1346.44
#2018-07-09|1358.95
#2018-07-10|1352.59
#2018-07-11|1338.80
#2018-07-12|1332.88
#2018-07-13|1330.41
#2018-07-16|1340.36
#2018-07-17|1341.10
#2018-07-18|1351.83
#2018-07-19|1346.48
#2018-07-20|1348.66
#2018-07-23|1352.00
#2018-07-24|1372.99
#2018-07-25|1364.80
#2018-07-26|1373.04
#2018-07-27|1379.50
#2018-07-30|1394.09
#2018-07-31|1397.02
#2018-08-01|1393.08
#2018-08-02|1374.14
#2018-08-03|1374.23
#2018-08-06|1361.19
#2018-08-07|1374.09
#2018-08-08|1372.52
#2018-08-09|1375.63
#2018-08-10|1351.32
#2018-08-13|1342.53
#2018-08-14|1341.91
#2018-08-15|1330.13
#2018-08-16|1340.20
#2018-08-17|1331.92
#2018-08-20|1339.71
#2018-08-21|1353.68
#2018-08-22|1356.69
#2018-08-23|1353.23
#2018-08-24|1357.80
#2018-08-27|1369.37
#2018-08-28|1371.95
#2018-08-29|1375.24
#2018-08-30|1369.42
#2018-08-31|1365.58
#2018-09-03|1371.78
#2018-09-04|1360.61
#2018-09-05|1367.87
#2018-09-06|1365.96
#2018-09-07|1358.39
#2018-09-10|1360.91
#2018-09-11|1356.09
#2018-09-12|1356.90
#2018-09-13|1359.49
#2018-09-14|1364.96
#2018-09-17|1371.95
#2018-09-18|1372.53
#2018-09-19|1380.16
#2018-09-20|1412.34
#2018-09-21|1420.00
#2018-09-24|1413.77
#2018-09-25|1415.61
#2018-09-26|1412.82
#2018-09-27|1399.09
#2018-09-28|1380.05
#2018-10-01|1368.58
#2018-10-02|1355.09
#2018-10-03|1355.80
#2018-10-04|1358.23
#2018-10-05|1343.29
#2018-10-08|1324.68
#2018-10-09|1328.89
#2018-10-10|1322.38
#2018-10-11|1281.06
#2018-10-12|1279.44
#2018-10-15|1282.57
#2018-10-16|1290.58
#2018-10-17|1289.89
#2018-10-18|1280.36
#2018-10-19|1278.77
#2018-10-22|1273.69
#2018-10-23|1247.63
#2018-10-24|1229.06
#2018-10-25|1232.63
#2018-10-26|1226.99
#2018-10-29|1248.04
#2018-10-30|1256.40
#2018-10-31|1282.23
#2018-11-01|1281.97
#2018-11-02|1284.86
#2018-11-05|1277.05
#2018-11-06|1275.88
#2018-11-07|1292.21
#2018-11-08|1297.71
#2018-11-09|1287.31
#2018-11-12|1261.48
#2018-11-13|1267.81
#2018-11-14|1262.27
#2018-11-15|1247.56
#2018-11-16|1252.55
#2018-11-19|1253.90
#2018-11-20|1228.40
#2018-11-21|1247.71
#2018-11-22|1237.87
#2018-11-23|1240.52
#2018-11-26|1257.27
#2018-11-27|1253.84
#2018-11-28|1246.25
#2018-11-29|1261.11
#2018-11-30|1248.20
#2018-12-03|1263.67
#2018-12-04|1249.70
#2018-12-05|1230.17
#2018-12-06|1190.90
#2018-12-07|1201.32
#2018-12-10|1176.94
#2018-12-11|1190.83
#2018-12-12|1211.15
#2018-12-13|1207.54
#2018-12-14|1193.72
#2018-12-17|1180.31
#2018-12-18|1172.92
#2018-12-19|1181.18
#2018-12-20|1154.58
#2018-12-21|1163.49
#2018-12-24|1165.31
#2018-12-25|1165.31
#2018-12-26|1164.90
#2018-12-27|1142.62
#2018-12-28|1184.28
#2018-12-31|1182.54
#2019-01-01|1182.54
#2019-01-02|1179.49
#2019-01-03|1181.14
#2019-01-04|1209.75
#2019-01-07|1215.45
#2019-01-08|1226.65
#2019-01-09|1237.74
#2019-01-10|1250.00
#2019-01-11|1252.68
#2019-01-14|1254.63
#2019-01-15|1247.99
#2019-01-16|1266.75
#2019-01-17|1260.18
#2019-01-18|1278.74
#2019-01-21|1273.94
#2019-01-22|1261.10
#2019-01-23|1264.33
#2019-01-24|1271.52
#2019-01-25|1271.46
#2019-01-28|1265.38
#2019-01-29|1269.05
#2019-01-30|1269.94
#2019-01-31|1261.90
#2019-02-01|1262.77
#2019-02-04|1251.79
#2019-02-05|1265.69
#2019-02-06|1266.14
#2019-02-07|1254.60
#2019-02-08|1244.85
#2019-02-11|1251.86
#2019-02-12|1254.01
#2019-02-13|1258.96
#2019-02-14|1242.08
#2019-02-15|1258.56
#2019-02-18|1263.83
#2019-02-19|1263.83
#2019-02-20|1265.69
#2019-02-21|1262.32
#2019-02-22|1266.48
#2019-02-25|1277.37
#2019-02-26|1283.55
#2019-02-27|1288.66
#2019-02-28|1297.15
#2019-03-01|1294.89
#2019-03-04|1294.24
#2019-03-05|1282.63
#2019-03-06|1283.90
#2019-03-07|1261.27
#2019-03-08|1251.53
#2019-03-11|1258.74
#2019-03-12|1261.92
#2019-03-13|1273.46
#2019-03-14|1283.64
#2019-03-15|1290.77
#2019-03-18|1304.64
#2019-03-19|1308.54
#2019-03-20|1288.76
#2019-03-21|1285.87
#2019-03-22|1260.96
#2019-03-25|1260.42
#2019-03-26|1258.24
#2019-03-27|1263.01
#2019-03-28|1258.67
#2019-03-29|1271.65
#2019-04-01|1287.87
#2019-04-02|1290.90
#2019-04-03|1306.99
#2019-04-04|1306.21
#2019-04-05|1301.49
#2019-04-08|1299.50
#2019-04-09|1295.47
#2019-04-10|1289.94
#2019-04-11|1304.02
#2019-04-12|1316.30
#2019-04-15|1325.99
#2019-04-16|1337.40
#2019-04-17|1347.58
#2019-04-18|1347.32
#2019-04-19|1347.32
#2019-04-22|1344.33
#2019-04-23|1332.50
#2019-04-24|1334.41
#2019-04-25|1338.58
#2019-04-26|1339.91
#2019-04-29|1344.94
#2019-04-30|1341.23
#2019-05-01|1346.71
#2019-05-02|1336.72
#2019-05-03|1329.79
#2019-05-06|1308.95
#2019-05-07|1290.20
#2019-05-08|1296.86
#2019-05-09|1275.42
#2019-05-10|1283.08
#2019-05-13|1267.06
#2019-05-14|1271.09
#2019-05-15|1278.14
#2019-05-16|1299.47
#2019-05-17|1291.17
#2019-05-20|1287.69
#2019-05-21|1294.72
#2019-05-22|1290.78
#2019-05-23|1276.28
#2019-05-24|1292.53
#2019-05-27|1294.51
#2019-05-28|1287.81
#2019-05-29|1270.32
#2019-05-30|1269.18
#2019-05-31|1270.10
#2019-06-03|1272.26
#2019-06-04|1294.60
#2019-06-05|1307.76
#2019-06-06|1306.29
#2019-06-07|1315.59
#2019-06-10|1311.87
#2019-06-11|1323.73
#2019-06-12|1316.77
#2019-06-13|1314.84
#2019-06-14|1304.54
#2019-06-17|1305.74
#2019-06-18|1317.82
#2019-06-19|1329.04
#2019-06-20|1335.85
#2019-06-21|1337.24
#2019-06-24|1347.50
#2019-06-25|1342.88
#2019-06-26|1345.80
#2019-06-27|1348.22
#2019-06-28|1358.05
#2019-07-01|1354.20
#2019-07-02|1359.36
#2019-07-03|1372.45
#2019-07-04|1379.01
#2019-07-05|1364.89
#2019-07-08|1357.34
#2019-07-09|1351.02
#2019-07-10|1350.74
#2019-07-11|1355.86
#2019-07-12|1359.82
#2019-07-15|1362.17
#2019-07-16|1364.84
#2019-07-17|1368.03
#2019-07-18|1368.74
#2019-07-19|1370.58
#2019-07-22|1369.21
#2019-07-23|1375.25
#2019-07-24|1359.84
#2019-07-25|1347.16
#2019-07-26|1339.44
#2019-07-29|1346.92
#2019-07-30|1330.56
#2019-07-31|1337.54
#2019-08-01|1331.82
#2019-08-02|1325.67
#2019-08-05|1316.34
#2019-08-06|1300.37
#2019-08-07|1304.98
#2019-08-08|1325.02
#2019-08-09|1331.46
#2019-08-12|1333.56
#2019-08-13|1331.23
#2019-08-14|1305.34
#2019-08-15|1304.06
#2019-08-16|1316.24
#2019-08-19|1328.75
#2019-08-20|1326.57
#2019-08-21|1331.50
#2019-08-22|1332.36
#2019-08-23|1327.75
#2019-08-26|1330.53
#2019-08-27|1323.80
#2019-08-28|1317.80
#2019-08-29|1326.08
#2019-08-30|1321.92
#2019-09-02|1325.57
#2019-09-03|1323.58
#2019-09-04|1340.59
#2019-09-05|1360.50
#2019-09-06|1367.94
#2019-09-09|1381.85
#2019-09-10|1396.27
#2019-09-11|1400.26
#2019-09-12|1401.05
#2019-09-13|1415.38
#2019-09-16|1394.32
#2019-09-17|1383.05
#2019-09-18|1385.28
#2019-09-19|1400.94
#2019-09-20|1399.08
#2019-09-23|1392.82
#2019-09-24|1384.27
#2019-09-25|1379.09
#2019-09-26|1385.82
#2019-09-27|1389.49
#2019-09-30|1386.33
#2019-10-01|1374.01
#2019-10-02|1343.80
#2019-10-03|1336.78
#2019-10-04|1343.19
#2019-10-07|1356.42
#2019-10-08|1346.21
#2019-10-09|1345.22
#2019-10-10|1359.61
#2019-10-11|1384.87
#2019-10-14|1378.56
#2019-10-15|1391.85
#2019-10-16|1393.33
#2019-10-17|1404.60
#2019-10-18|1401.31
#2019-10-21|1417.50
#2019-10-22|1411.69
#2019-10-23|1408.63
#2019-10-24|1413.90
#2019-10-25|1413.90
#2019-10-28|1420.78
#2019-10-29|1425.26
#2019-10-30|1416.72
#2019-10-31|1414.58
#2019-11-01|1425.23
#2019-11-04|1447.10
#2019-11-05|1442.36
#2019-11-06|1445.33
#2019-11-07|1459.23
#2019-11-08|1444.81
#2019-11-11|1446.03
#2019-11-12|1450.33
#2019-11-13|1439.97
#2019-11-14|1436.46
#2019-11-15|1447.80
#2019-11-18|1446.81
#2019-11-19|1449.09
#2019-11-20|1443.14
#2019-11-21|1439.57
#2019-11-22|1443.45
#2019-11-25|1447.03
#2019-11-26|1444.31
#2019-11-27|1450.28
#2019-11-28|1453.05
#2019-11-29|1445.70
#2019-12-02|1440.42
#2019-12-03|1427.29
#2019-12-04|1443.80
#2019-12-05|1444.00
#2019-12-06|1459.92
#2019-12-09|1462.74
#2019-12-10|1454.59
#2019-12-11|1453.51
#2019-12-12|1470.20
#2019-12-13|1473.30
#2019-12-16|1490.24
#2019-12-17|1501.03
#2019-12-18|1500.25
#2019-12-19|1499.23
#2019-12-20|1500.25
#2019-12-23|1499.86
#2019-12-24|1502.39
#2019-12-25|1502.39
#2019-12-26|1501.01
#2019-12-27|1509.25
#2019-12-30|1510.94
#2019-12-31|1512.19
#2020-01-01|1512.19
#2020-01-02|1511.02
#2020-01-03|1522.93
#2020-01-06|1517.76
#2020-01-07|1529.76
#2020-01-08|1537.56
#2020-01-09|1532.70
#2020-01-10|1527.26
#2020-01-13|1528.81
#2020-01-14|1543.60
#2020-01-15|1535.13
#2020-01-16|1542.93
#2020-01-17|1548.30
#2020-01-20|1557.60
#2020-01-21|1546.17
#2020-01-22|1547.48
#2020-01-23|1535.98
#2020-01-24|1549.02
#2020-01-27|1514.36
#2020-01-28|1519.33
#2020-01-29|1527.50
#2020-01-30|1519.44
#2020-01-31|1512.26
#2020-02-03|1513.45
#2020-02-04|1525.74
#2020-02-05|1543.12
#2020-02-06|1547.37
#2020-02-07|1551.43
#2020-02-10|1558.88
#2020-02-11|1573.27
#2020-02-12|1580.19
#2020-02-13|1584.92
#2020-02-14|1590.13
#2020-02-17|1597.12
#2020-02-18|1593.85
#2020-02-19|1598.77
#2020-02-20|1575.63
#2020-02-21|1564.33
#2020-02-24|1501.60
#2020-02-25|1471.28
#2020-02-26|1466.40
#2020-02-27|1418.85
#2020-02-28|1363.42
#2020-03-02|1390.16
#2020-03-03|1409.07
#2020-03-04|1415.23
#2020-03-05|1393.78
#2020-03-06|1364.53
#2020-03-09|1259.06
#2020-03-10|1257.94
#2020-03-11|1251.48
#2020-03-12|1071.73
#2020-03-13|1070.55
#2020-03-16| 992.13
#2020-03-17| 979.19
#2020-03-18| 942.13
#2020-03-19| 978.10
#2020-03-20| 970.24
#2020-03-23| 933.98
#2020-03-24|1053.94
#2020-03-25|1109.73
#2020-03-26|1162.06
#2020-03-27|1130.76
#2020-03-30|1132.12
#2020-03-31|1145.54
#2020-04-01|1097.28
#2020-04-02|1098.49
#2020-04-03|1072.98
#2020-04-06|1113.38
#2020-04-07|1156.72
#2020-04-08|1147.73
#2020-04-09|1188.43
#2020-04-10|1188.43
#2020-04-13|1185.61
#2020-04-14|1189.27
#2020-04-15|1130.47
#2020-04-16|1115.92
#2020-04-17|1149.24
#2020-04-20|1159.88
#2020-04-21|1116.69
#2020-04-22|1109.13
#2020-04-23|1114.14
#2020-04-24|1104.92
#2020-04-27|1141.39
#2020-04-28|1192.32
#2020-04-29|1235.21
#2020-04-30|1199.79
#2020-05-01|1206.85
#2020-05-04|1141.58
#2020-05-05|1136.49
#2020-05-06|1128.05
#2020-05-07|1146.96
#2020-05-08|1160.08
#2020-05-11|1144.00
#2020-05-12|1139.96
#2020-05-13|1098.68
#2020-05-14|1077.14
#2020-05-15|1075.98
#2020-05-18|1137.25
#2020-05-19|1143.13
#2020-05-20|1153.16
#2020-05-21|1145.32
#2020-05-22|1128.01
#2020-05-25|1149.41
#2020-05-26|1191.94
#2020-05-27|1212.84
#2020-05-28|1233.33
#2020-05-29|1218.23
#2020-06-01|1218.54
#2020-06-02|1269.49
#2020-06-03|1328.59
#2020-06-04|1326.82
#2020-06-05|1354.64
#2020-06-08|1366.94
#2020-06-09|1344.79
#2020-06-10|1343.72
#2020-06-11|1292.43
#2020-06-12|1273.99
#2020-06-15|1280.14
#2020-06-16|1306.60
#2020-06-17|1303.37
#2020-06-18|1305.12
#2020-06-19|1294.50
#2020-06-22|1295.03
#2020-06-23|1320.90
#2020-06-24|1284.86
#2020-06-25|1294.23
#2020-06-26|1290.91
#2020-06-29|1299.72
#2020-06-30|1310.73
#2020-07-01|1307.40
#2020-07-02|1330.45
#2020-07-03|1327.75
#2020-07-06|1354.46
#2020-07-07|1339.14
#2020-07-08|1338.20
#2020-07-09|1321.99
#2020-07-10|1342.13
#2020-07-13|1344.08
#2020-07-14|1358.60
#2020-07-15|1361.64
#2020-07-16|1364.47
#2020-07-17|1360.62
#2020-07-20|1362.04
#2020-07-21|1384.70
#2020-07-22|1392.26
#2020-07-23|1375.76
#2020-07-24|1373.97
#2020-07-27|1382.67
#2020-07-28|1379.06
#2020-07-29|1376.76
#2020-07-30|1343.02
#2020-07-31|1352.29
#2020-08-03|1360.40
#2020-08-04|1366.93
#2020-08-05|1381.70
#2020-08-06|1371.31
#2020-08-07|1366.27
#2020-08-10|1383.81
#2020-08-11|1400.46
#2020-08-12|1423.25
#2020-08-13|1409.55
#2020-08-14|1404.24
#2020-08-17|1398.30
#2020-08-18|1393.80
#2020-08-19|1399.32
#2020-08-20|1388.75
#2020-08-21|1382.43
#2020-08-24|1406.70
#2020-08-25|1400.65
#2020-08-26|1412.77
#2020-08-27|1401.73
#2020-08-28|1408.76
#2020-08-31|1397.84
#2020-09-01|1393.33
#2020-09-02|1406.44
#2020-09-03|1397.78
#2020-09-04|1372.05
#2020-09-07|1392.50
#2020-09-08|1370.69
#2020-09-09|1402.89
#2020-09-10|1405.75
#2020-09-11|1400.59
#2020-09-14|1414.44
#2020-09-15|1400.06
#2020-09-16|1408.90
#2020-09-17|1392.78
#2020-09-18|1386.30
#2020-09-21|1313.32
#2020-09-22|1301.43
#2020-09-23|1293.61
#2020-09-24|1265.36
#2020-09-25|1246.27
#2020-09-28|1295.30
#2020-09-29|1284.47
#2020-09-30|1296.89
#2020-10-01|1295.88
#2020-10-02|1304.27
#2020-10-05|1328.28
#2020-10-06|1341.54
#2020-10-07|1328.61
#2020-10-08|1337.79
#2020-10-09|1336.87
#2020-10-12|1347.75
#2020-10-13|1326.51
#2020-10-14|1319.74
#2020-10-15|1287.38
#2020-10-16|1303.62
#2020-10-19|1335.80
#2020-10-20|1346.47
#2020-10-21|1333.23
#2020-10-22|1332.80
#2020-10-23|1345.32
#2020-10-26|1326.74
#2020-10-27|1307.77
#2020-10-28|1264.85
#2020-10-29|1244.98
#2020-10-30|1259.49
#2020-11-02|1294.03
#2020-11-03|1350.18
#2020-11-04|1364.57
#2020-11-05|1391.40
#2020-11-06|1400.22
#2020-11-09|1449.51
#2020-11-10|1472.45
#2020-11-11|1467.58
#2020-11-12|1464.37
#2020-11-13|1476.31
#2020-11-16|1523.90
#2020-11-17|1539.18
#2020-11-18|1554.48
#2020-11-19|1535.99
#2020-11-20|1541.32
#2020-11-23|1560.60
#2020-11-24|1591.83
#2020-11-25|1588.73
#2020-11-26|1580.14
#2020-11-27|1586.25
#2020-11-30|1567.06
#2020-12-01|1589.91
#2020-12-02|1590.99
#2020-12-03|1594.03
#2020-12-04|1592.24
#2020-12-07|1593.09
#2020-12-08|1583.11
#2020-12-09|1588.45
#2020-12-10|1578.48
#2020-12-11|1547.50
#2020-12-14|1552.31
#2020-12-15|1567.35
#2020-12-16|1594.37
#2020-12-17|1598.29
#2020-12-18|1585.58
#2020-12-21|1546.50
#2020-12-22|1557.18
#2020-12-23|1586.32
#2020-12-24|1583.47
#2020-12-25|1583.47
#2020-12-28|1605.37
#2020-12-29|1613.88
#2020-12-30|1614.20
#2020-12-31|1612.28
#2021-01-01|1612.28
#2021-01-04|1626.11
#2021-01-05|1629.95
#2021-01-06|1682.71
#2021-01-07|1694.82
#2021-01-08|1681.62
#2021-01-11|1659.94
#2021-01-12|1673.85
#2021-01-13|1662.53
#2021-01-14|1668.68
#2021-01-15|1657.90
#2021-01-18|1657.94
#2021-01-19|1649.33
#2021-01-20|1650.67
#2021-01-21|1657.24
#2021-01-22|1646.40
#2021-01-25|1612.49
#2021-01-26|1636.02
#2021-01-27|1617.16
#2021-01-28|1633.52
#2021-01-29|1591.29
#2021-02-01|1602.54
#2021-02-02|1625.59
#2021-02-03|1629.31
#2021-02-04|1643.60
#2021-02-05|1643.84
#2021-02-08|1655.78
#2021-02-09|1667.52
#2021-02-10|1681.15
#2021-02-11|1675.34
#2021-02-12|1671.85
#2021-02-15|1700.07
#2021-02-16|1703.06
#2021-02-17|1672.15
#2021-02-18|1650.63
#2021-02-19|1670.42
#2021-02-22|1681.09
#2021-02-23|1676.41
#2021-02-24|1691.14
#2021-02-25|1707.46
#2021-02-26|1671.64
#2021-03-01|1686.91
#2021-03-02|1702.87
#2021-03-03|1705.69
#2021-03-04|1687.31
#2021-03-05|1653.88
#2021-03-08|1686.14
#2021-03-09|1686.39
#2021-03-10|1681.99
#2021-03-11|1676.33
#2021-03-12|1672.70
#2021-03-15|1662.71
#2021-03-16|1675.77
#2021-03-17|1675.75
#2021-03-18|1710.84
#2021-03-19|1690.99
#2021-03-22|1708.40
#2021-03-23|1696.51
#2021-03-24|1706.63
#2021-03-25|1701.88
#2021-03-26|1713.64
#2021-03-29|1676.43
#2021-03-30|1680.18
#2021-03-31|1659.35
#2021-04-01|1679.08
#2021-04-02|1679.08
#2021-04-05|1690.37
#2021-04-06|1708.24
#2021-04-07|1716.73
#2021-04-08|1718.20
#2021-04-09|1713.61
#2021-04-12|1719.00
#2021-04-13|1705.11
#2021-04-14|1705.76
#2021-04-15|1698.83
#2021-04-16|1723.35
#2021-04-19|1722.04
#2021-04-20|1688.72
#2021-04-21|1674.56
#2021-04-22|1663.80
#2021-04-23|1669.89
#2021-04-26|1686.48
#2021-04-27|1675.58
#2021-04-28|1690.28
#2021-04-29|1689.83
#2021-04-30|1679.81
#2021-05-03|1697.47
#2021-05-04|1660.58
#2021-05-05|1683.43
#2021-05-06|1704.25
#2021-05-07|1726.03
#2021-05-10|1728.41
#2021-05-11|1690.27
#2021-05-12|1684.41
#2021-05-13|1688.87
#2021-05-14|1712.64
#2021-05-17|1717.25
#2021-05-18|1725.65
#2021-05-19|1696.46
#2021-05-20|1715.70
#2021-05-21|1727.82
#2021-05-24|1731.49
#2021-05-25|1739.27
#2021-05-26|1731.07
#2021-05-27|1746.23
#2021-05-28|1759.87
#2021-05-31|1752.90
#2021-06-01|1775.18
#2021-06-02|1761.35
#2021-06-03|1757.48
#2021-06-04|1762.02
#2021-06-07|1756.47
#2021-06-08|1756.48
#2021-06-09|1742.97
#2021-06-10|1735.66
#2021-06-11|1740.84
#2021-06-14|1744.61
#2021-06-15|1753.83
#2021-06-16|1758.61
#2021-06-17|1733.33
#2021-06-18|1689.37
#2021-06-21|1698.51
#2021-06-22|1694.45
#2021-06-23|1694.04
#2021-06-24|1707.66
#2021-06-25|1721.30
#2021-06-28|1700.20
#2021-06-29|1703.11
#2021-06-30|1681.23
#2021-07-01|1690.25
#2021-07-02|1682.84
#2021-07-05|1697.87
#2021-07-06|1672.25
#2021-07-07|1674.03
#2021-07-08|1654.35
#2021-07-09|1672.34
#2021-07-12|1689.84
#2021-07-13|1685.38
#2021-07-14|1678.49
#2021-07-15|1669.77
#2021-07-16|1665.98
#2021-07-19|1622.00
#2021-07-20|1651.08
#2021-07-21|1695.12
#2021-07-22|1701.68
#2021-07-23|1708.59
#2021-07-26|1728.78
#2021-07-27|1725.55
#2021-07-28|1726.13
#2021-07-29|1754.53
#2021-07-30|1742.38
#2021-08-02|1762.97
#2021-08-03|1764.37
#2021-08-04|1771.24
#2021-08-05|1781.55
#2021-08-06|1784.81
#2021-08-09|1790.47
#2021-08-10|1794.45
#2021-08-11|1794.53
#2021-08-12|1809.34
#2021-08-13|1832.18
#2021-08-16|1829.34
#2021-08-17|1820.95
#2021-08-18|1827.06
#2021-08-19|1795.13
#2021-08-20|1800.77
#2021-08-23|1813.68
#2021-08-24|1823.44
#2021-08-25|1826.72
#2021-08-26|1810.77
#2021-08-27|1818.65
#2021-08-30|1808.08
#2021-08-31|1802.48
#2021-09-01|1818.18
#2021-09-02|1814.37
#2021-09-03|1802.41
#2021-09-06|1810.85
#2021-09-07|1802.09
#2021-09-08|1778.70
#2021-09-09|1784.98
#2021-09-10|1776.00
#2021-09-13|1787.58
#2021-09-14|1780.54
#2021-09-15|1768.39
#2021-09-16|1769.50
#2021-09-17|1740.43
#2021-09-20|1674.83
#2021-09-21|1686.67
#2021-09-22|1715.63
#2021-09-23|1734.50
#2021-09-24|1722.50
#2021-09-27|1732.21
#2021-09-28|1695.23
#2021-09-29|1700.86
#2021-09-30|1696.84
#2021-10-01|1683.78
#2021-10-04|1685.38
#2021-10-05|1691.78
#2021-10-06|1684.96
#2021-10-07|1726.97
#2021-10-08|1734.38
#2021-10-11|1732.05
#2021-10-12|1730.02
#2021-10-13|1731.37
#2021-10-14|1761.77
#2021-10-15|1775.88
#2021-10-18|1770.67
#2021-10-19|1787.27
#2021-10-20|1797.92
#2021-10-21|1798.74
#2021-10-22|1808.09
#2021-10-25|1814.40
#2021-10-26|1838.13
#2021-10-27|1845.96
#2021-10-28|1850.38
#2021-10-29|1857.97
#2021-11-01|1885.90
#2021-11-02|1885.89
#2021-11-03|1895.17
#2021-11-04|1876.09
#2021-11-05|1881.53
#2021-11-08|1882.49
#2021-11-09|1873.84
#2021-11-10|1862.23
#2021-11-11|1842.68
#2021-11-12|1846.33
#2021-11-15|1842.74
#2021-11-16|1832.37
#2021-11-17|1839.99
#2021-11-18|1824.77
#2021-11-19|1800.07
#2021-11-22|1789.21
#2021-11-23|1773.34
#2021-11-24|1779.39
#2021-11-25|1787.75
#2021-11-26|1744.21
#2021-11-29|1752.83
#2021-11-30|1759.57
#2021-12-01|1789.03
#2021-12-02|1775.35
#2021-12-03|1765.33
#2021-12-06|1780.72
#2021-12-07|1797.09
#2021-12-08|1805.90
#2021-12-09|1789.22
#2021-12-10|1784.34
#2021-12-13|1768.24
#2021-12-14|1762.19
#2021-12-15|1761.08
#2021-12-16|1795.34
#2021-12-17|1777.49
#2021-12-20|1744.24
#2021-12-21|1769.71
#2021-12-22|1787.43
#2021-12-23|1811.44
#2021-12-24|1816.67
#2021-12-27|1823.54
#2021-12-28|1835.92
#2021-12-29|1838.62
#2021-12-30|1832.27
#2021-12-31|1837.49
#2022-01-03|1844.07
#2022-01-04|1871.73
#2022-01-05|1879.12
#2022-01-06|1868.31
#2022-01-07|1887.76
#2022-01-10|1870.30
#2022-01-11|1879.92
#2022-01-12|1918.24
#2022-01-13|1945.43
#2022-01-14|1928.04
#2022-01-17|1933.54
#2022-01-18|1910.76
#2022-01-19|1904.99
#2022-01-20|1912.89
#2022-01-21|1888.20
#2022-01-24|1811.99
#2022-01-25|1833.78
#2022-01-26|1865.30
#2022-01-27|1850.72
#2022-01-28|1833.81
#2022-01-31|1847.54
#2022-02-01|1907.08
#2022-02-02|1926.46
#2022-02-03|1924.83
#2022-02-04|1890.32
#2022-02-07|1918.89
#2022-02-08|1928.47
#2022-02-09|1966.83
#2022-02-10|1949.13
#2022-02-11|1942.76
#2022-02-14|1893.18
#2022-02-15|1909.24
#2022-02-16|1912.31
#2022-02-17|1894.19
#2022-02-18|1882.09
#2022-02-21|1854.51
#2022-02-22|1835.17
#2022-02-23|1833.45
#2022-02-24|1732.70
#2022-02-25|1782.76
#2022-02-28|1781.71
#2022-03-01|1703.83
#2022-03-02|1703.08
#2022-03-03|1673.38
#2022-03-04|1595.38
#2022-03-07|1549.45
#2022-03-08|1570.64
#2022-03-09|1654.06
#2022-03-10|1640.17
#2022-03-11|1665.58
#2022-03-14|1690.92
#2022-03-15|1676.33
#2022-03-16|1738.21
#2022-03-17|1762.23
#2022-03-18|1778.85
#2022-03-21|1798.28
#2022-03-22|1824.44
#2022-03-23|1802.97
#2022-03-24|1792.85
#2022-03-25|1798.56
#2022-03-28|1786.62
#2022-03-29|1837.02
#2022-03-30|1840.33
#2022-03-31|1842.08
#2022-04-01|1838.58
#2022-04-04|1842.96
#2022-04-05|1813.48
#2022-04-06|1781.46
#2022-04-07|1767.71
#2022-04-08|1793.14
#2022-04-11|1817.05
#2022-04-12|1807.35
#2022-04-13|1784.17
#2022-04-14|1788.05
#2022-04-15|1788.05
#2022-04-18|1786.82
#2022-04-19|1761.52
#2022-04-20|1786.68
#2022-04-21|1773.55
#2022-04-22|1732.14
#2022-04-25|1679.48
#2022-04-26|1665.85
#2022-04-27|1661.31
#2022-04-28|1663.68
#2022-04-29|1681.31
#2022-05-02|1642.61
#2022-05-03|1671.32
#2022-05-04|1660.11
#2022-05-05|1644.28
#2022-05-06|1640.69
#2022-05-09|1580.13
#2022-05-10|1601.10
#2022-05-11|1630.36
#2022-05-12|1614.94
#2022-05-13|1638.44
#2022-05-16|1622.03
#2022-05-17|1669.22
#2022-05-18|1661.37
#2022-05-19|1642.78
#2022-05-20|1643.28
#2022-05-23|1697.55
#2022-05-24|1700.79
#2022-05-25|1701.11
#2022-05-26|1704.56
#2022-05-27|1733.42
#2022-05-30|1744.28
#2022-05-31|1715.57
#2022-06-01|1697.73
#2022-06-02|1706.56
#2022-06-03|1700.90
#2022-06-06|1694.21
#2022-06-07|1698.26
#2022-06-08|1672.23
#2022-06-09|1642.22
#2022-06-10|1578.90
#2022-06-13|1522.84
#2022-06-14|1513.23
#2022-06-15|1539.45
#2022-06-16|1518.05
#2022-06-17|1513.56
#2022-06-20|1533.22
#2022-06-21|1535.24
#2022-06-22|1538.60
#2022-06-23|1508.31
#2022-06-24|1577.72
#2022-06-27|1578.92
#2022-06-28|1574.54
#2022-06-29|1562.95
#2022-06-30|1537.02
#2022-07-01|1529.71
#2022-07-04|1550.11
#2022-07-05|1477.65
#2022-07-06|1487.20
#2022-07-07|1514.65
#2022-07-08|1535.04
#2022-07-11|1515.26
#2022-07-12|1535.44
#2022-07-13|1508.37
#2022-07-14|1466.40
#2022-07-15|1491.46
#2022-07-18|1521.18
#2022-07-19|1541.85
#2022-07-20|1534.69
#2022-07-21|1539.15
#2022-07-22|1551.56
#2022-07-25|1559.43
#2022-07-26|1519.59
#2022-07-27|1520.18
#2022-07-28|1546.71
#2022-07-29|1588.14
#2022-08-01|1592.65
#2022-08-02|1566.55
#2022-08-03|1567.50
#2022-08-04|1594.20
#2022-08-05|1573.62
#2022-08-08|1608.80
#2022-08-09|1601.04
#2022-08-10|1651.52
#2022-08-11|1671.34
#2022-08-12|1668.98
#2022-08-15|1656.19
#2022-08-16|1644.17
#2022-08-17|1617.79
#2022-08-18|1619.88
#2022-08-19|1587.98
#2022-08-22|1569.60
#2022-08-23|1567.42
#2022-08-24|1566.36
#2022-08-25|1583.02
#2022-08-26|1570.54
#2022-08-29|1560.30
#2022-08-30|1546.06
#2022-08-31|1556.97
#2022-09-01|1501.07
#2022-09-02|1560.32
#2022-09-05|1540.02
#2022-09-06|1534.74
#2022-09-07|1527.78
#2022-09-08|1554.85
#2022-09-09|1592.23
#2022-09-12|1634.12
#2022-09-13|1612.35
#2022-09-14|1604.44
#2022-09-15|1607.74
#2022-09-16|1583.75
#2022-09-19|1581.42
#2022-09-20|1556.34
#2022-09-21|1549.94
#2022-09-22|1490.91
#2022-09-23|1433.42
#2022-09-26|1405.57
#2022-09-27|1404.62
#2022-09-28|1409.42
#2022-09-29|1390.70
#2022-09-30|1402.88
#2022-10-03|1406.84
#2022-10-04|1473.99
#2022-10-05|1448.29
#2022-10-06|1420.97
#2022-10-07|1408.54
#2022-10-10|1382.71
#2022-10-11|1372.12
#2022-10-12|1355.11
#2022-10-13|1371.61
#2022-10-14|1384.97
#2022-10-17|1417.36
#2022-10-18|1433.66
#2022-10-19|1430.22
#2022-10-20|1438.38
#2022-10-21|1418.23
#2022-10-24|1455.97
#2022-10-25|1506.45
#2022-10-26|1518.47
#2022-10-27|1500.01
#2022-10-28|1486.02
#2022-10-31|1484.84
#2022-11-01|1488.34
#2022-11-02|1487.69
#2022-11-03|1463.95
#2022-11-04|1504.97
#2022-11-07|1519.13
#2022-11-08|1539.62
#2022-11-09|1544.17
#2022-11-10|1598.45
#2022-11-11|1658.97
#2022-11-14|1656.76
#2022-11-15|1657.71
#2022-11-16|1648.32
#2022-11-17|1633.16
#2022-11-18|1654.25
#2022-11-21|1641.56
#2022-11-22|1651.78
#2022-11-23|1670.75
#2022-11-24|1679.84
#2022-11-25|1667.36
#2022-11-28|1657.36
#2022-11-29|1646.86
#2022-11-30|1643.19
#2022-12-01|1679.55
#2022-12-02|1667.61
#2022-12-05|1682.63
#2022-12-06|1666.01
#2022-12-07|1653.08
#2022-12-08|1658.26
#2022-12-09|1679.75
#2022-12-12|1661.26
#2022-12-13|1696.38
#2022-12-14|1693.53
#2022-12-15|1650.91
#2022-12-16|1621.77
#2022-12-19|1624.97
#2022-12-20|1627.46
#2022-12-21|1669.14
#2022-12-22|1655.73
#2022-12-23|1662.18
#2022-12-26|1662.18
#2022-12-27|1676.04
#2022-12-28|1666.98
#2022-12-29|1686.99
#2022-12-30|1663.41
#2023-01-02|1663.41
#2023-01-03|1683.15
#2023-01-04|1727.38
#2023-01-05|1704.15
#2023-01-06|1725.00
#2023-01-09|1766.47
#2023-01-10|1753.90
#2023-01-11|1751.28
#2023-01-12|1775.25
#2023-01-13|1766.98
#2023-01-16|1782.87
#2023-01-17|1792.28
#2023-01-18|1809.07
#2023-01-19|1771.97
#2023-01-20|1792.86
#2023-01-23|1793.85
#2023-01-24|1816.27
#2023-01-25|1811.72
#2023-01-26|1821.13
#2023-01-27|1816.92
#2023-01-30|1817.36
#2023-01-31|1806.93
#2023-02-01|1821.14
#2023-02-02|1844.96
#2023-02-03|1829.74
#2023-02-06|1798.86
#2023-02-07|1809.44
#2023-02-08|1824.54
#2023-02-09|1808.10
#2023-02-10|1789.44
#2023-02-13|1804.84
#2023-02-14|1813.67
#2023-02-15|1814.49
#2023-02-16|1815.26
#2023-02-17|1807.10
#2023-02-20|1817.40
#2023-02-21|1806.54
#2023-02-22|1793.88
#2023-02-23|1795.56
#2023-02-24|1783.67
#2023-02-27|1805.59
#2023-02-28|1808.94
#2023-03-01|1798.41
#2023-03-02|1791.79
#2023-03-03|1807.61
#2023-03-06|1834.63
#2023-03-07|1799.01
#2023-03-08|1798.78
#2023-03-09|1793.61
#2023-03-10|1762.53
#2023-03-13|1695.77
#2023-03-14|1707.96
#2023-03-15|1580.07
#2023-03-16|1623.53
#2023-03-17|1591.45
#2023-03-20|1598.77
#2023-03-21|1698.95
#2023-03-22|1675.27
#2023-03-23|1661.87
#2023-03-24|1633.77
#2023-03-27|1646.01
#2023-03-28|1650.05
#2023-03-29|1685.91
#2023-03-30|1727.21
#2023-03-31|1740.13
#2023-04-03|1721.85
#2023-04-04|1739.40
#2023-04-05|1735.39
#2023-04-06|1765.59
#2023-04-07|1765.59
#2023-04-10|1752.22
#2023-04-11|1783.25
#2023-04-12|1796.57
#2023-04-13|1811.12
#2023-04-14|1811.32
#2023-04-17|1755.63
#2023-04-18|1775.39
#2023-04-19|1784.73
#2023-04-20|1793.30
#2023-04-21|1782.43
#2023-04-24|1802.60
#2023-04-25|1773.37
#2023-04-26|1773.02
#2023-04-27|1758.94
#2023-04-28|1791.20
#2023-05-01|1780.40
#2023-05-02|1751.15
#2023-05-03|1757.98
#2023-05-04|1730.85
#2023-05-05|1752.87
#2023-05-08|1767.01
#2023-05-09|1764.51
#2023-05-10|1748.99
#2023-05-11|1732.53
#2023-05-12|1732.46
#2023-05-15|1739.92
#2023-05-16|1727.66
#2023-05-17|1712.73
#2023-05-18|1700.43
#2023-05-19|1751.79
#2023-05-22|1760.35
#2023-05-23|1759.25
#2023-05-24|1713.83
#2023-05-25|1707.26
#2023-05-26|1722.51
#2023-05-29|1728.23
#2023-05-30|1722.69
#2023-05-31|1687.69
#2023-06-01|1717.51
#2023-06-02|1744.90
#2023-06-05|1739.98
#2023-06-06|1746.55
#2023-06-07|1737.82
#2023-06-08|1743.47
#2023-06-09|1735.48
#2023-06-12|1733.24
#2023-06-13|1745.30
#2023-06-14|1765.95
#2023-06-15|1764.98
#2023-06-16|1768.53
#2023-06-19|1763.66
#2023-06-20|1739.04
#2023-06-21|1732.97
#2023-06-22|1723.07
#2023-06-23|1719.60
#2023-06-26|1719.44
#2023-06-27|1724.00
#2023-06-28|1721.09
#2023-06-29|1724.63
#2023-06-30|1744.63
#2023-07-03|1745.09
#2023-07-04|1742.05
#2023-07-05|1720.63
#2023-07-06|1682.31
#2023-07-07|1711.80
#2023-07-10|1716.29
#2023-07-11|1737.40
#2023-07-12|1785.46
#2023-07-13|1807.43
#2023-07-14|1821.63
#2023-07-17|1817.31
#2023-07-18|1833.43
#2023-07-19|1839.79
#2023-07-20|1842.98
#2023-07-21|1852.70
#2023-07-24|1861.12
#2023-07-25|1871.56
#2023-07-26|1883.15
#2023-07-27|1887.53
#2023-07-28|1891.04
#2023-07-31|1873.45
#2023-08-01|1855.89
#2023-08-02|1815.61
#2023-08-03|1819.72
#2023-08-04|1843.74
#2023-08-07|1847.46
#2023-08-08|1829.71
#2023-08-09|1836.97
#2023-08-10|1858.58
#2023-08-11|1854.88
#2023-08-14|1859.61
#2023-08-15|1851.12
#2023-08-16|1848.04
#2023-08-17|1838.45
#2023-08-18|1822.63
#2023-08-21|1824.92
#2023-08-22|1834.57
#2023-08-23|1847.50
#2023-08-24|1862.01
#2023-08-25|1840.46
#2023-08-28|1863.91
#2023-08-29|1884.21
#2023-08-30|1894.10
#2023-08-31|1926.69
#2023-09-01|1922.56
#2023-09-04|1924.13
#2023-09-05|1928.72
#2023-09-06|1908.56
#2023-09-07|1903.85
#2023-09-08|1899.99
#2023-09-11|1912.08
#2023-09-12|1920.08
#2023-09-13|1931.21
#2023-09-14|1947.61
#2023-09-15|1947.30
#2023-09-18|1938.85
#2023-09-19|1948.61
#2023-09-20|1966.09
#2023-09-21|1928.78
#2023-09-22|1909.61
#2023-09-25|1889.31
#2023-09-26|1886.03
#2023-09-27|1844.49
#2023-09-28|1865.93
#2023-09-29|1873.29
#2023-10-02|1840.55
#2023-10-03|1811.80
#2023-10-04|1811.25
#2023-10-05|1826.74
#2023-10-06|1859.44
#2023-10-09|1868.35
#2023-10-10|1898.21
#2023-10-11|1918.55
#2023-10-12|1904.64
#2023-10-13|1887.96
#2023-10-16|1905.85
#2023-10-17|1917.01
#2023-10-18|1899.49
#2023-10-19|1882.29
#2023-10-20|1848.76
#2023-10-23|1850.80
#2023-10-24|1858.11
#2023-10-25|1870.35
#2023-10-26|1862.04
#2023-10-27|1843.03
#2023-10-30|1855.72
#2023-10-31|1848.00
#2023-11-01|1875.26
#2023-11-02|1896.85
#2023-11-03|1913.48
#2023-11-06|1908.20
#2023-11-07|1905.60
#2023-11-08|1904.88
#2023-11-09|1904.31
#2023-11-10|1884.63
#2023-11-13|1893.51
#2023-11-14|1935.48
#2023-11-15|1963.40
#2023-11-16|1954.48
#2023-11-17|1989.89
#2023-11-20|1988.21
#2023-11-21|1978.66
#2023-11-22|1975.91
#2023-11-23|1984.48
#2023-11-24|1997.79
#2023-11-27|1986.80
#2023-11-28|1992.61
#2023-11-29|2023.14
#2023-11-30|2064.07
#2023-12-01|2051.72
#2023-12-04|2048.28
#2023-12-05|2039.46
#2023-12-06|2054.64
#2023-12-07|2048.33
#2023-12-08|2059.76
#2023-12-11|2062.34
#2023-12-12|2069.65
#2023-12-13|2077.39
#2023-12-14|2115.79
#2023-12-15|2106.62
#2023-12-18|2094.90
#2023-12-19|2141.77
#2023-12-20|2143.49
#2023-12-21|2142.70
#2023-12-22|2150.04
#2023-12-25|2150.04
#2023-12-26|2150.54
#2023-12-27|2171.75
#2023-12-28|2175.53
#2023-12-29|2175.04
#2024-01-01|2175.04
#2024-01-02|2157.10
#2024-01-03|2106.75
#2024-01-04|2123.62
#2024-01-05|2135.52
#2024-01-08|2145.62
#2024-01-09|2124.42
#2024-01-10|2125.18
#2024-01-11|2096.83
#2024-01-12|2124.06
#2024-01-15|2116.97
#2024-01-16|2108.44
#2024-01-17|2068.68
#2024-01-18|2071.03
#2024-01-19|2063.70
#2024-01-22|2094.90
#2024-01-23|2071.91
#2024-01-24|2114.35
#2024-01-25|2110.34
#2024-01-26|2131.94
#2024-01-29|2127.56
#2024-01-30|2139.82
#2024-01-31|2153.31
#2024-02-01|2107.83
#2024-02-02|2125.00
#2024-02-05|2115.84
#2024-02-06|2087.64
#2024-02-07|2068.25
#2024-02-08|2055.12
#2024-02-09|2053.32
#2024-02-12|2069.32
#2024-02-13|2038.32
#2024-02-14|2050.64
#2024-02-15|2085.26
#2024-02-16|2083.08
#2024-02-19|2079.17
#2024-02-20|2091.79
#2024-02-21|2092.11
#2024-02-22|2113.89
#2024-02-23|2133.39
#2024-02-26|2141.96
#2024-02-27|2145.51
#2024-02-28|2152.49
#2024-02-29|2156.50
#2024-03-01|2150.06
#2024-03-04|2150.97
#2024-03-05|2161.75
#2024-03-06|2181.26
#2024-03-07|2206.83
#2024-03-08|2247.66
#2024-03-11|2242.92
#2024-03-12|2273.39
#2024-03-13|2286.51
#2024-03-14|2261.90
#2024-03-15|2272.76
#2024-03-18|2262.79
#2024-03-19|2247.52
#2024-03-20|2237.23
#2024-03-21|2244.12
#2024-03-22|2236.88
#2024-03-25|2239.82
#2024-03-26|2228.79
#2024-03-27|2224.22
#2024-03-28|2223.53
#2024-03-29|2223.53
#2024-04-01|2213.33
#2024-04-02|2198.30
#2024-04-03|2192.15
#2024-04-04|2208.48
#2024-04-05|2189.48
#2024-04-08|2191.92
#2024-04-09|2170.17
#2024-04-10|2136.40
#2024-04-11|2109.63
#2024-04-12|2109.60
#2024-04-15|2107.69
#2024-04-16|2054.89
#2024-04-17|2059.25
#2024-04-18|2056.29
#2024-04-19|2063.34
#2024-04-22|2058.31
#2024-04-23|2090.70
#2024-04-24|2043.63
#2024-04-25|2029.06
#2024-04-26|2034.23
#2024-04-29|2055.14
#2024-04-30|2025.46
#2024-05-01|2020.62
#2024-05-02|2028.05
#2024-05-03|2064.76
#2024-05-06|2091.43
#2024-05-07|2153.79
#2024-05-08|2144.86
#2024-05-09|2147.93
#2024-05-10|2182.37
#2024-05-13|2179.01
#2024-05-14|2182.44
#2024-05-15|2202.62
#2024-05-16|2226.00
#2024-05-17|2226.10
#2024-05-20|2221.45
#2024-05-21|2228.90
#2024-05-22|2209.99
#2024-05-23|2227.07
#2024-05-24|2231.09
#2024-05-27|2243.89
#2024-05-28|2235.60
#2024-05-29|2217.89
#2024-05-30|2245.58
#2024-05-31|2273.26
#2024-06-03|2282.48
#2024-06-04|2269.33
#2024-06-05|2276.40
#2024-06-06|2295.71
#2024-06-07|2282.70
#2024-06-10|2260.18
#2024-06-11|2238.13
#2024-06-12|2278.30
#2024-06-13|2238.14
#2024-06-14|2227.01
#2024-06-17|2250.10
#2024-06-18|2287.69
#2024-06-19|2290.59
#2024-06-20|2300.28
#2024-06-21|2254.67
#2024-06-24|2275.27
#2024-06-25|2239.58
#2024-06-26|2215.52
#2024-06-27|2217.96
#2024-06-28|2218.15
#2024-07-01|2229.06
#2024-07-02|2215.14
#2024-07-03|2228.36
#2024-07-04|2239.34
#2024-07-05|2241.00
#2024-07-08|2256.38
#2024-07-09|2249.83
#2024-07-10|2271.12
#2024-07-11|2292.96
#2024-07-12|2302.10
#2024-07-15|2293.25
#2024-07-16|2278.97
#2024-07-17|2288.44
#2024-07-18|2287.99
#2024-07-19|2253.41
#2024-07-22|2266.45
#2024-07-23|2269.34
#2024-07-24|2269.36
#2024-07-25|2254.66
#2024-07-26|2266.43
#2024-07-29|2248.18
#2024-07-30|2262.04
#2024-07-31|2275.44
#2024-08-01|2291.45
#2024-08-02|2197.14
#2024-08-05|2171.99
#2024-08-06|2163.31
#2024-08-07|2197.50
#2024-08-08|2191.71
#2024-08-09|2202.35
#2024-08-12|2205.66
#2024-08-13|2230.16
#2024-08-14|2293.10
#2024-08-15|2286.86
#2024-08-16|2306.10
#2024-08-19|2324.60
#2024-08-20|2339.65
#2024-08-21|2344.04
#2024-08-22|2371.95
#2024-08-23|2401.97
#2024-08-26|2401.81
#2024-08-27|2405.84
#2024-08-28|2415.14
#2024-08-29|2390.67
#2024-08-30|2386.08
#2024-09-02|2383.02
#2024-09-03|2352.11
#2024-09-04|2335.75
#2024-09-05|2329.31
#2024-09-06|2308.48
#2024-09-09|2323.97
#2024-09-10|2309.66
#2024-09-11|2313.44
#2024-09-12|2328.25
#2024-09-13|2370.60
#2024-09-16|2385.97
#2024-09-17|2397.38
#2024-09-18|2387.32
#2024-09-19|2407.79
#2024-09-20|2389.07
#2024-09-23|2405.09
#2024-09-24|2427.59
#2024-09-25|2423.21
#2024-09-26|2450.72
#2024-09-27|2467.37
#2024-09-30|2449.05
#2024-10-01|2437.87
#2024-10-02|2428.69
#2024-10-03|2408.77
#2024-10-04|2412.47
#2024-10-07|2418.18
#2024-10-08|2408.99
#2024-10-09|2431.28
#2024-10-10|2441.46
#2024-10-11|2464.18
#2024-10-14|2476.33
#2024-10-15|2470.71
#2024-10-16|2474.22
#2024-10-17|2484.83
#2024-10-18|2496.48
#2024-10-21|2472.88
#2024-10-22|2457.15
#2024-10-23|2437.12
#2024-10-24|2449.91
#2024-10-25|2442.85
#2024-10-28|2461.98
#2024-10-29|2454.74
#2024-10-30|2409.56
#2024-10-31|2371.81
#2024-11-01|2387.70
#2024-11-04|2391.88
#2024-11-05|2415.37
#2024-11-06|2444.86
#2024-11-07|2478.82
#2024-11-08|2445.16
#2024-11-11|2464.50
#2024-11-12|2419.42
#2024-11-13|2414.45
#2024-11-14|2423.79
#2024-11-15|2418.56
#2024-11-18|2440.77
#2024-11-19|2439.46
#2024-11-20|2437.06
#2024-11-21|2467.18
#2024-11-22|2466.54
#2024-11-25|2486.17
#2024-11-26|2463.55
#2024-11-27|2482.09
#2024-11-28|2500.26
#2024-11-29|2523.92
#2024-12-02|2517.17
#2024-12-03|2525.66
#2024-12-04|2526.03
#2024-12-05|2551.07
#2024-12-06|2546.12
#2024-12-09|2540.08
#2024-12-10|2490.17
#2024-12-11|2493.38
#2024-12-12|2477.54
#2024-12-13|2477.57
#2024-12-16|2476.52
#2024-12-17|2459.14
#2024-12-18|2445.34
#2024-12-19|2382.09
#2024-12-20|2377.49
#2024-12-23|2389.53
#2024-12-24|2387.54
#2024-12-25|2387.54
#2024-12-26|2388.60
#2024-12-27|2412.61
#2024-12-30|2398.82
#2024-12-31|2399.88
#2025-01-01|2399.88
#2025-01-02|2387.76
#2025-01-03|2428.28
#2025-01-06|2472.90
#2025-01-07|2483.97
#2025-01-08|2478.11
#2025-01-09|2491.57
#2025-01-10|2443.32
#2025-01-13|2406.75
#2025-01-14|2433.86
#2025-01-15|2479.55
#2025-01-16|2491.07
#2025-01-17|2520.33
#2025-01-20|2542.42
#2025-01-21|2548.72
#2025-01-22|2572.68
#2025-01-23|2580.30
#2025-01-24|2588.95
#2025-01-27|2612.25
#2025-01-28|2610.23
#2025-01-29|2629.01
#2025-01-30|2628.63
#2025-01-31|2622.55
#2025-02-03|2578.24
#2025-02-04|2539.85
#2025-02-05|2554.62
#2025-02-06|2587.23
#2025-02-07|2577.19
#2025-02-10|2584.30
#2025-02-11|2580.70
#2025-02-12|2573.78
#2025-02-13|2602.97
#2025-02-14|2614.53
#2025-02-17|2622.75
#2025-02-18|2639.57
#2025-02-19|2597.81
#2025-02-20|2610.04
#2025-02-21|2622.37
#2025-02-24|2619.73
#2025-02-25|2631.64
#2025-02-26|2674.19
#2025-02-27|2637.54
#2025-02-28|2651.25
#2025-03-03|2705.64
#2025-03-04|2634.63
#2025-03-05|2685.79
#2025-03-06|2670.09
#2025-03-07|2694.55
#2025-03-10|2653.46
#2025-03-11|2609.20
#2025-03-12|2638.98
#2025-03-13|2632.64
#2025-03-14|2660.05
#2025-03-17|2700.90
#2025-03-18|2723.85
#2025-03-19|2706.32
#2025-03-20|2700.95
#2025-03-21|2692.42
#2025-03-24|2709.79
#2025-03-25|2753.94
#2025-03-26|2748.46
#2025-03-27|2717.22
#2025-03-28|2696.46
#2025-03-31|2628.47
#2025-04-01|2652.38
#2025-04-02|2647.79
#2025-04-03|2538.25
#2025-04-04|2449.39
#2025-04-07|2307.10
#2025-04-08|2401.10
#2025-04-09|2356.33
#2025-04-10|2485.20
#2025-04-11|2522.01
#2025-04-14|2575.40
#2025-04-15|2622.84
#2025-04-16|2622.69
#2025-04-17|2618.50
#2025-04-18|2618.50
#2025-04-21|2658.04
#2025-04-22|2659.73
#2025-04-23|2657.28
#2025-04-24|2677.57
#2025-04-25|2679.70
#2025-04-28|2703.47
#2025-04-29|2722.88
#2025-04-30|2745.17
#2025-05-01|2710.21
#2025-05-02|2775.41
#2025-05-05|2802.06
#2025-05-06|2802.56
#2025-05-07|2807.02
#2025-05-08|2781.00
#2025-05-09|2783.62
#2025-05-12|2774.89
#2025-05-13|2776.43
#2025-05-14|2804.48
#2025-05-15|2830.65
#2025-05-16|2820.42
#2025-05-19|2856.78
#2025-05-20|2831.66
#2025-05-21|2837.77
#2025-05-22|2810.48
#2025-05-23|2800.76
#2025-05-26|2835.11
#2025-05-27|2819.89
#2025-05-28|2791.79
#2025-05-29|2797.03
#2025-05-30|2814.02
#2025-06-02|2828.96
#2025-06-03|2838.80
#2025-06-04|2841.44
#2025-06-05|2830.45
#2025-06-06|2856.13
#2025-06-09|2861.69
#2025-06-10|2797.45
#2025-06-11|2809.60
#2025-06-12|2791.31
#2025-06-13|2759.49
#2025-06-16|2761.50
#2025-06-17|2726.08
#2025-06-18|2694.73
#2025-06-19|2667.09
#2025-06-20|2690.76
#2025-06-23|2695.45
#2025-06-24|2758.50
#2025-06-25|2762.49
#2025-06-26|2800.94
#2025-06-27|2825.24
#2025-06-30|2841.81
#2025-07-01|2844.47
#2025-07-02|2854.19
#2025-07-03|2879.27
#2025-07-04|2869.06
#2025-07-07|2880.02
#2025-07-08|2889.98
#2025-07-09|2932.91
#2025-07-10|2940.10
#2025-07-11|2925.18
#2025-07-14|2928.17
#2025-07-15|2906.45
#2025-07-16|2915.89
#2025-07-17|2934.11
#2025-07-18|2968.00
#2025-07-21|2998.24
#2025-07-22|2992.61
#2025-07-23|3036.78
#2025-07-24|3049.30
#2025-07-25|3032.67
#2025-07-28|2998.53
#2025-07-29|2992.40
#2025-07-30|2986.48
#2025-07-31|2968.23
#2025-08-01|2988.47
#2025-08-04|2991.23
#2025-08-05|3006.62
#2025-08-06|3055.82
#2025-08-07|3096.54
#2025-08-08|3095.48
#2025-08-11|3078.37
#2025-08-12|3086.28
#2025-08-13|3118.60
#2025-08-14|3107.15
#2025-08-15|3124.24
#2025-08-18|3111.04
#2025-08-19|3126.35
#2025-08-20|3142.78
#2025-08-21|3123.83
#2025-08-22|3161.83
#2025-08-25|3149.66
#2025-08-26|3111.44
#2025-08-27|3114.17
#2025-08-28|3125.50
#2025-08-29|3128.38
#2025-09-01|3101.50
#2025-09-02|3047.58
#2025-09-03|3042.89
#2025-09-04|3074.09
#2025-09-05|3080.95
#2025-09-08|3099.04
#2025-09-09|3087.38
#2025-09-10|3074.75
#2025-09-11|3091.32
#2025-09-12|3095.72
#2025-09-15|3130.99
#2025-09-16|3092.36
#2025-09-17|3105.37
#2025-09-18|3098.79
#2025-09-19|3110.16
#2025-09-22|3107.72
#2025-09-23|3122.11
#2025-09-24|3083.68
#2025-09-25|3029.62
#2025-09-26|3066.85
#2025-09-29|3083.04
#2025-09-30|3101.97
#2025-10-01|3087.06
#2025-10-02|3075.30
#2025-10-03|3113.04
#2025-10-06|3139.51
#2025-10-07|3118.89
#2025-10-08|3136.04
#2025-10-09|3094.38
#2025-10-10|3074.85
#2025-10-13|3070.62
#2025-10-14|3071.83
#2025-10-15|3070.18
#2025-10-16|3041.90
#2025-10-17|2990.15
#2025-10-20|3003.09
#2025-10-21|2988.38
#2025-10-22|3004.60
#2025-10-23|3022.99
#2025-10-24|3033.95
#2025-10-27|3052.14
#2025-10-28|3060.88
#2025-10-29|3034.12
#2025-10-30|3019.17
#2025-10-31|2993.85
#2025-11-03|2967.40
#2025-11-04|2965.04
#2025-11-05|2991.19
#2025-11-06|2979.61
#2025-11-07|2973.62
#2025-11-10|3006.48
#2025-11-11|3066.90
#2025-11-12|3093.48
#2025-11-13|3108.76
#2025-11-14|3049.79
#2025-11-17|3019.44
#2025-11-18|2955.76
#2025-11-19|2943.79
#2025-11-20|2933.34
#2025-11-21|2914.62
#2025-11-24|2914.20
#2025-11-25|2945.02
#2025-11-26|2986.20
#2025-11-27|3012.08
#2025-11-28|3024.12
#2025-12-01|3016.50
#2025-12-02|3013.92
#2025-12-03|2991.73
#2025-12-04|3017.73
#2025-12-05|3029.07
#2025-12-08|3038.00
#2025-12-09|3055.07
#2025-12-10|3054.95
#2025-12-11|3109.18
#2025-12-12|3136.92
#2025-12-15|3154.88
#2025-12-16|3195.54
#2025-12-17|3212.91
#2025-12-18|3261.00
#2025-12-19|3266.11
#2025-12-22|3288.53
#2025-12-23|3312.97
#2025-12-24|3317.17
#2025-12-25|3317.17
#2025-12-26|3317.17
#2025-12-29|3299.00
#2025-12-30|3310.00
#2025-12-31|3304.57
#2026-01-01|3304.57
#2026-01-02|3312.52
#2026-01-05|3356.98
#2026-01-06|3333.08
#2026-01-07|3275.02
#2026-01-08|3287.84
#2026-01-09|3264.51
#2026-01-12|3275.23
#2026-01-13|3247.48
#2026-01-14|3258.62
#2026-01-15|3271.54
#2026-01-16|3268.65
#2026-01-19|3261.52
#2026-01-20|3258.27
#2026-01-21|3229.45
#2026-01-22|3263.39
#2026-01-23|3220.49
#2026-01-26|3272.52
#2026-01-27|3321.37
#2026-01-28|3285.27
#2026-01-29|3286.24
#2026-01-30|3275.83
#2026-02-02|3273.82
#2026-02-03|3284.06
#2026-02-04|3247.54
#2026-02-05|3205.11
#2026-02-06|3208.42
#2026-02-09|3255.48
#2026-02-10|3213.12
#2026-02-11|3127.96
#2026-02-12|3135.47
#2026-02-13|3128.59
#2026-02-16|3147.19
#2026-02-17|3153.61
#2026-02-18|3198.71
#2026-02-19|3132.41
#2026-02-20|3170.36
#2026-02-23|3140.58
#2026-02-24|3128.32
#2026-02-25|3151.30
#2026-02-26|3172.87
#2026-02-27|3194.56
#2026-03-02|3122.03
#2026-03-03|2970.00
#2026-03-04|3030.54
#2026-03-05|2991.41
#2026-03-06|2951.66
#2026-03-09|2945.66
#2026-03-10|3005.87
#2026-03-11|2957.41
#2026-03-12|2925.46
#2026-03-13|2905.67
#2026-03-16|2936.42
#2026-03-17|2998.16
#2026-03-18|2972.43
#2026-03-19|2903.42
#2026-03-20|2894.52
#2026-03-23|2911.06
#2026-03-24|2906.92
#2026-03-25|2959.59
#2026-03-26|2925.45
#2026-03-27|2904.77
#2026-03-30|2926.24
#2026-03-31|2970.21
#2026-04-01|3061.23
#2026-04-02|3039.43