Table Data - NASDAQ Belgium Financials Total Return Index
| Title | NASDAQ Belgium Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQBE30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:41 PM CDT |
| Notes | For more information about this series, see: NQBE30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1874.69 |
| 2001-04-02 | 1889.05 |
| 2001-04-03 | 1865.92 |
| 2001-04-04 | 1889.09 |
| 2001-04-05 | 1904.62 |
| 2001-04-06 | 1900.60 |
| 2001-04-09 | 1938.06 |
| 2001-04-10 | 1915.71 |
| 2001-04-11 | 1868.40 |
| 2001-04-12 | 1862.72 |
| 2001-04-13 | . |
| 2001-04-16 | 1843.54 |
| 2001-04-17 | 1841.21 |
| 2001-04-18 | 1847.04 |
| 2001-04-19 | 1872.78 |
| 2001-04-20 | 1877.01 |
| 2001-04-23 | 1845.60 |
| 2001-04-24 | 1862.54 |
| 2001-04-25 | 1889.30 |
| 2001-04-26 | 1907.91 |
| 2001-04-27 | 1893.75 |
| 2001-04-30 | 1876.05 |
| 2001-05-01 | 1886.00 |
| 2001-05-02 | 1870.93 |
| 2001-05-03 | 1854.94 |
| 2001-05-04 | 1829.29 |
| 2001-05-07 | 1830.68 |
| 2001-05-08 | 1824.17 |
| 2001-05-09 | 1834.22 |
| 2001-05-10 | 1863.26 |
| 2001-05-11 | 1841.24 |
| 2001-05-14 | 1824.92 |
| 2001-05-15 | 1835.65 |
| 2001-05-16 | 1845.07 |
| 2001-05-17 | 1851.89 |
| 2001-05-18 | 1869.80 |
| 2001-05-21 | 1854.12 |
| 2001-05-22 | 1844.87 |
| 2001-05-23 | 1836.40 |
| 2001-05-24 | 1844.98 |
| 2001-05-25 | 1813.50 |
| 2001-05-28 | . |
| 2001-05-29 | 1806.03 |
| 2001-05-30 | 1838.14 |
| 2001-05-31 | 1796.63 |
| 2001-06-01 | 1798.39 |
| 2001-06-04 | 1800.73 |
| 2001-06-05 | 1848.59 |
| 2001-06-06 | 1864.21 |
| 2001-06-07 | 1851.06 |
| 2001-06-08 | 1851.17 |
| 2001-06-11 | 1822.31 |
| 2001-06-12 | 1821.67 |
| 2001-06-13 | 1833.59 |
| 2001-06-14 | 1843.43 |
| 2001-06-15 | 1829.56 |
| 2001-06-18 | 1835.22 |
| 2001-06-19 | 1828.91 |
| 2001-06-20 | 1836.44 |
| 2001-06-21 | 1843.90 |
| 2001-06-22 | 1846.06 |
| 2001-06-25 | 1852.16 |
| 2001-06-26 | 1840.58 |
| 2001-06-27 | 1836.55 |
| 2001-06-28 | 1827.77 |
| 2001-06-29 | 1843.20 |
| 2001-07-02 | 1866.99 |
| 2001-07-03 | 1847.32 |
| 2001-07-04 | . |
| 2001-07-05 | 1847.63 |
| 2001-07-06 | 1832.66 |
| 2001-07-09 | 1830.18 |
| 2001-07-10 | 1853.22 |
| 2001-07-11 | 1860.29 |
| 2001-07-12 | 1869.66 |
| 2001-07-13 | 1895.03 |
| 2001-07-16 | 1901.98 |
| 2001-07-17 | 1903.14 |
| 2001-07-18 | 1946.69 |
| 2001-07-19 | 1953.89 |
| 2001-07-20 | 1948.46 |
| 2001-07-23 | 1933.20 |
| 2001-07-24 | 1946.11 |
| 2001-07-25 | 1941.93 |
| 2001-07-26 | 1916.48 |
| 2001-07-27 | 1918.26 |
| 2001-07-30 | 1937.41 |
| 2001-07-31 | 1940.72 |
| 2001-08-01 | 1961.93 |
| 2001-08-02 | 1962.83 |
| 2001-08-03 | 1964.18 |
| 2001-08-06 | 1965.08 |
| 2001-08-07 | 1942.10 |
| 2001-08-08 | 1945.67 |
| 2001-08-09 | 1939.37 |
| 2001-08-10 | 1943.28 |
| 2001-08-13 | 1947.42 |
| 2001-08-14 | 1949.23 |
| 2001-08-15 | 1969.06 |
| 2001-08-16 | 1975.34 |
| 2001-08-17 | 1949.90 |
| 2001-08-20 | 1950.42 |
| 2001-08-21 | 1947.22 |
| 2001-08-22 | 1962.17 |
| 2001-08-23 | 1962.18 |
| 2001-08-24 | 1981.71 |
| 2001-08-27 | 1981.17 |
| 2001-08-28 | 1992.64 |
| 2001-08-29 | 1993.87 |
| 2001-08-30 | 1989.26 |
| 2001-08-31 | 1978.74 |
| 2001-09-03 | . |
| 2001-09-04 | 1937.36 |
| 2001-09-05 | 1926.26 |
| 2001-09-06 | 1881.30 |
| 2001-09-07 | 1840.95 |
| 2001-09-10 | 1806.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1686.92 |
| 2001-09-18 | 1670.92 |
| 2001-09-19 | 1658.84 |
| 2001-09-20 | 1583.23 |
| 2001-09-21 | 1498.71 |
| 2001-09-24 | 1592.49 |
| 2001-09-25 | 1652.17 |
| 2001-09-26 | 1669.62 |
| 2001-09-27 | 1716.55 |
| 2001-09-28 | 1773.57 |
| 2001-10-01 | 1760.02 |
| 2001-10-02 | 1792.78 |
| 2001-10-03 | 1779.75 |
| 2001-10-04 | 1818.94 |
| 2001-10-05 | 1812.80 |
| 2001-10-08 | 1810.23 |
| 2001-10-09 | 1814.22 |
| 2001-10-10 | 1826.62 |
| 2001-10-11 | 1817.33 |
| 2001-10-12 | 1797.59 |
| 2001-10-15 | 1756.48 |
| 2001-10-16 | 1752.53 |
| 2001-10-17 | 1722.40 |
| 2001-10-18 | 1715.18 |
| 2001-10-19 | 1669.75 |
| 2001-10-22 | 1688.00 |
| 2001-10-23 | 1718.27 |
| 2001-10-24 | 1736.36 |
| 2001-10-25 | 1717.48 |
| 2001-10-26 | 1751.65 |
| 2001-10-29 | 1750.29 |
| 2001-10-30 | 1732.91 |
| 2001-10-31 | 1719.74 |
| 2001-11-01 | 1750.68 |
| 2001-11-02 | 1759.16 |
| 2001-11-05 | 1773.86 |
| 2001-11-06 | 1772.13 |
| 2001-11-07 | 1813.59 |
| 2001-11-08 | 1823.67 |
| 2001-11-09 | 1776.76 |
| 2001-11-12 | 1751.92 |
| 2001-11-13 | 1778.15 |
| 2001-11-14 | 1798.92 |
| 2001-11-15 | 1800.12 |
| 2001-11-16 | 1802.44 |
| 2001-11-19 | 1809.46 |
| 2001-11-20 | 1801.83 |
| 2001-11-21 | 1792.16 |
| 2001-11-22 | . |
| 2001-11-23 | 1727.64 |
| 2001-11-26 | 1713.85 |
| 2001-11-27 | 1659.43 |
| 2001-11-28 | 1670.83 |
| 2001-11-29 | 1678.64 |
| 2001-11-30 | 1706.80 |
| 2001-12-03 | 1671.84 |
| 2001-12-04 | 1666.21 |
| 2001-12-05 | 1678.87 |
| 2001-12-06 | 1705.85 |
| 2001-12-07 | 1704.87 |
| 2001-12-10 | 1688.08 |
| 2001-12-11 | 1692.78 |
| 2001-12-12 | 1692.53 |
| 2001-12-13 | 1703.88 |
| 2001-12-14 | 1748.00 |
| 2001-12-17 | 1751.94 |
| 2001-12-18 | 1771.25 |
| 2001-12-19 | 1789.80 |
| 2001-12-20 | 1750.50 |
| 2001-12-21 | 1763.39 |
| 2001-12-24 | 1757.44 |
| 2001-12-25 | . |
| 2001-12-26 | 1759.04 |
| 2001-12-27 | 1822.65 |
| 2001-12-28 | 1823.40 |
| 2001-12-31 | 1841.18 |
| 2002-01-01 | . |
| 2002-01-02 | 1828.40 |
| 2002-01-03 | 1810.32 |
| 2002-01-04 | 1763.10 |
| 2002-01-07 | 1741.97 |
| 2002-01-08 | 1735.75 |
| 2002-01-09 | 1738.22 |
| 2002-01-10 | 1740.35 |
| 2002-01-11 | 1731.05 |
| 2002-01-14 | 1702.93 |
| 2002-01-15 | 1728.81 |
| 2002-01-16 | 1699.26 |
| 2002-01-17 | 1750.31 |
| 2002-01-18 | 1762.16 |
| 2002-01-21 | . |
| 2002-01-22 | 1755.51 |
| 2002-01-23 | 1778.61 |
| 2002-01-24 | 1792.27 |
| 2002-01-25 | 1751.63 |
| 2002-01-28 | 1761.81 |
| 2002-01-29 | 1752.04 |
| 2002-01-30 | 1695.45 |
| 2002-01-31 | 1709.72 |
| 2002-02-01 | 1717.13 |
| 2002-02-04 | 1730.21 |
| 2002-02-05 | 1692.63 |
| 2002-02-06 | 1692.52 |
| 2002-02-07 | 1716.04 |
| 2002-02-08 | 1722.31 |
| 2002-02-11 | 1758.40 |
| 2002-02-12 | 1749.47 |
| 2002-02-13 | 1747.56 |
| 2002-02-14 | 1760.34 |
| 2002-02-15 | 1747.73 |
| 2002-02-18 | . |
| 2002-02-19 | 1653.13 |
| 2002-02-20 | 1633.86 |
| 2002-02-21 | 1635.31 |
| 2002-02-22 | 1640.31 |
| 2002-02-25 | 1649.14 |
| 2002-02-26 | 1652.61 |
| 2002-02-27 | 1662.84 |
| 2002-02-28 | 1686.58 |
| 2002-03-01 | 1713.91 |
| 2002-03-04 | 1733.27 |
| 2002-03-05 | 1726.21 |
| 2002-03-06 | 1728.04 |
| 2002-03-07 | 1724.71 |
| 2002-03-08 | 1708.20 |
| 2002-03-11 | 1721.95 |
| 2002-03-12 | 1703.19 |
| 2002-03-13 | 1689.00 |
| 2002-03-14 | 1686.32 |
| 2002-03-15 | 1690.84 |
| 2002-03-18 | 1702.77 |
| 2002-03-19 | 1718.09 |
| 2002-03-20 | 1707.41 |
| 2002-03-21 | 1704.80 |
| 2002-03-22 | 1710.64 |
| 2002-03-25 | 1708.67 |
| 2002-03-26 | 1722.05 |
| 2002-03-27 | 1710.82 |
| 2002-03-28 | 1708.99 |
| 2002-03-29 | . |
| 2002-04-01 | 1723.10 |
| 2002-04-02 | 1714.22 |
| 2002-04-03 | 1738.11 |
| 2002-04-04 | 1758.00 |
| 2002-04-05 | 1734.17 |
| 2002-04-08 | 1710.20 |
| 2002-04-09 | 1699.08 |
| 2002-04-10 | 1724.94 |
| 2002-04-11 | 1735.04 |
| 2002-04-12 | 1745.18 |
| 2002-04-15 | 1764.19 |
| 2002-04-16 | 1800.88 |
| 2002-04-17 | 1813.42 |
| 2002-04-18 | 1813.69 |
| 2002-04-19 | 1832.77 |
| 2002-04-22 | 1840.04 |
| 2002-04-23 | 1850.98 |
| 2002-04-24 | 1846.97 |
| 2002-04-25 | 1821.86 |
| 2002-04-26 | 1784.11 |
| 2002-04-29 | 1760.51 |
| 2002-04-30 | 1803.30 |
| 2002-05-01 | 1813.51 |
| 2002-05-02 | 1785.85 |
| 2002-05-03 | 1817.37 |
| 2002-05-06 | 1831.89 |
| 2002-05-07 | 1788.94 |
| 2002-05-08 | 1819.74 |
| 2002-05-09 | 1826.65 |
| 2002-05-10 | 1824.07 |
| 2002-05-13 | 1838.49 |
| 2002-05-14 | 1833.08 |
| 2002-05-15 | 1836.52 |
| 2002-05-16 | 1825.50 |
| 2002-05-17 | 1829.92 |
| 2002-05-20 | 1818.97 |
| 2002-05-21 | 1816.71 |
| 2002-05-22 | 1820.07 |
| 2002-05-23 | 1824.45 |
| 2002-05-24 | 1772.49 |
| 2002-05-27 | . |
| 2002-05-28 | 1779.22 |
| 2002-05-29 | 1835.13 |
| 2002-05-30 | 1821.14 |
| 2002-05-31 | 1821.35 |
| 2002-06-03 | 1805.98 |
| 2002-06-04 | 1766.67 |
| 2002-06-05 | 1724.84 |
| 2002-06-06 | 1759.69 |
| 2002-06-07 | 1768.27 |
| 2002-06-10 | 1762.58 |
| 2002-06-11 | 1769.59 |
| 2002-06-12 | 1718.46 |
| 2002-06-13 | 1665.94 |
| 2002-06-14 | 1639.17 |
| 2002-06-17 | 1708.57 |
| 2002-06-18 | 1703.98 |
| 2002-06-19 | 1687.60 |
| 2002-06-20 | 1651.56 |
| 2002-06-21 | 1672.56 |
| 2002-06-24 | 1637.99 |
| 2002-06-25 | 1678.99 |
| 2002-06-26 | 1696.89 |
| 2002-06-27 | 1701.42 |
| 2002-06-28 | 1778.82 |
| 2002-07-01 | 1762.91 |
| 2002-07-02 | 1691.77 |
| 2002-07-03 | 1624.64 |
| 2002-07-04 | . |
| 2002-07-05 | 1743.69 |
| 2002-07-08 | 1767.27 |
| 2002-07-09 | 1755.76 |
| 2002-07-10 | 1662.04 |
| 2002-07-11 | 1574.73 |
| 2002-07-12 | 1585.95 |
| 2002-07-15 | 1549.08 |
| 2002-07-16 | 1527.08 |
| 2002-07-17 | 1558.93 |
| 2002-07-18 | 1599.00 |
| 2002-07-19 | 1512.77 |
| 2002-07-22 | 1393.72 |
| 2002-07-23 | 1285.87 |
| 2002-07-24 | 1270.34 |
| 2002-07-25 | 1366.13 |
| 2002-07-26 | 1340.87 |
| 2002-07-29 | 1441.88 |
| 2002-07-30 | 1462.26 |
| 2002-07-31 | 1460.91 |
| 2002-08-01 | 1359.02 |
| 2002-08-02 | 1345.86 |
| 2002-08-05 | 1307.93 |
| 2002-08-06 | 1319.34 |
| 2002-08-07 | 1355.08 |
| 2002-08-08 | 1406.43 |
| 2002-08-09 | 1440.34 |
| 2002-08-12 | 1421.56 |
| 2002-08-13 | 1414.28 |
| 2002-08-14 | 1387.53 |
| 2002-08-15 | 1442.90 |
| 2002-08-16 | 1461.63 |
| 2002-08-19 | 1511.32 |
| 2002-08-20 | 1468.31 |
| 2002-08-21 | 1495.11 |
| 2002-08-22 | 1567.83 |
| 2002-08-23 | 1560.96 |
| 2002-08-26 | 1548.52 |
| 2002-08-27 | 1632.06 |
| 2002-08-28 | 1546.02 |
| 2002-08-29 | 1496.80 |
| 2002-08-30 | 1520.77 |
| 2002-09-02 | . |
| 2002-09-03 | 1461.79 |
| 2002-09-04 | 1473.09 |
| 2002-09-05 | 1448.06 |
| 2002-09-06 | 1488.26 |
| 2002-09-09 | 1455.04 |
| 2002-09-10 | 1497.65 |
| 2002-09-11 | 1540.06 |
| 2002-09-12 | 1490.89 |
| 2002-09-13 | 1441.22 |
| 2002-09-16 | 1417.02 |
| 2002-09-17 | 1398.69 |
| 2002-09-18 | 1304.14 |
| 2002-09-19 | 1280.85 |
| 2002-09-20 | 1270.17 |
| 2002-09-23 | 1200.29 |
| 2002-09-24 | 1163.84 |
| 2002-09-25 | 1214.33 |
| 2002-09-26 | 1286.67 |
| 2002-09-27 | 1265.84 |
| 2002-09-30 | 1201.76 |
| 2002-10-01 | 1219.60 |
| 2002-10-02 | 1263.90 |
| 2002-10-03 | 1246.53 |
| 2002-10-04 | 1191.99 |
| 2002-10-07 | 1192.66 |
| 2002-10-08 | 1131.91 |
| 2002-10-09 | 1124.25 |
| 2002-10-10 | 1177.59 |
| 2002-10-11 | 1282.08 |
| 2002-10-14 | 1293.05 |
| 2002-10-15 | 1385.08 |
| 2002-10-16 | 1378.23 |
| 2002-10-17 | 1392.58 |
| 2002-10-18 | 1387.83 |
| 2002-10-21 | 1386.29 |
| 2002-10-22 | 1413.69 |
| 2002-10-23 | 1351.00 |
| 2002-10-24 | 1355.92 |
| 2002-10-25 | 1348.43 |
| 2002-10-28 | 1387.16 |
| 2002-10-29 | 1340.02 |
| 2002-10-30 | 1373.36 |
| 2002-10-31 | 1397.97 |
| 2002-11-01 | 1396.91 |
| 2002-11-04 | 1450.10 |
| 2002-11-05 | 1484.16 |
| 2002-11-06 | 1463.28 |
| 2002-11-07 | 1440.60 |
| 2002-11-08 | 1420.01 |
| 2002-11-11 | 1407.41 |
| 2002-11-12 | 1393.57 |
| 2002-11-13 | 1387.11 |
| 2002-11-14 | 1443.53 |
| 2002-11-15 | 1457.47 |
| 2002-11-18 | 1479.38 |
| 2002-11-19 | 1486.96 |
| 2002-11-20 | 1475.64 |
| 2002-11-21 | 1520.44 |
| 2002-11-22 | 1482.63 |
| 2002-11-25 | 1473.38 |
| 2002-11-26 | 1415.70 |
| 2002-11-27 | 1456.02 |
| 2002-11-28 | . |
| 2002-11-29 | 1458.66 |
| 2002-12-02 | 1451.64 |
| 2002-12-03 | 1408.95 |
| 2002-12-04 | 1379.31 |
| 2002-12-05 | 1353.02 |
| 2002-12-06 | 1395.80 |
| 2002-12-09 | 1347.90 |
| 2002-12-10 | 1378.53 |
| 2002-12-11 | 1402.13 |
| 2002-12-12 | 1382.16 |
| 2002-12-13 | 1358.77 |
| 2002-12-16 | 1418.89 |
| 2002-12-17 | 1441.00 |
| 2002-12-18 | 1414.43 |
| 2002-12-19 | 1394.99 |
| 2002-12-20 | 1408.90 |
| 2002-12-23 | 1440.79 |
| 2002-12-24 | 1445.90 |
| 2002-12-25 | . |
| 2002-12-26 | 1449.54 |
| 2002-12-27 | 1416.12 |
| 2002-12-30 | 1427.49 |
| 2002-12-31 | 1463.15 |
| 2003-01-01 | . |
| 2003-01-02 | 1498.99 |
| 2003-01-03 | 1477.79 |
| 2003-01-06 | 1497.60 |
| 2003-01-07 | 1475.87 |
| 2003-01-08 | 1427.80 |
| 2003-01-09 | 1453.07 |
| 2003-01-10 | 1436.02 |
| 2003-01-13 | 1463.41 |
| 2003-01-14 | 1463.23 |
| 2003-01-15 | 1467.82 |
| 2003-01-16 | 1453.03 |
| 2003-01-17 | 1418.38 |
| 2003-01-20 | . |
| 2003-01-21 | 1373.21 |
| 2003-01-22 | 1345.25 |
| 2003-01-23 | 1355.18 |
| 2003-01-24 | 1358.24 |
| 2003-01-27 | 1310.32 |
| 2003-01-28 | 1307.07 |
| 2003-01-29 | 1288.56 |
| 2003-01-30 | 1316.66 |
| 2003-01-31 | 1352.73 |
| 2003-02-03 | 1369.20 |
| 2003-02-04 | 1331.00 |
| 2003-02-05 | 1340.77 |
| 2003-02-06 | 1303.38 |
| 2003-02-07 | 1288.80 |
| 2003-02-10 | 1266.21 |
| 2003-02-11 | 1307.31 |
| 2003-02-12 | 1277.95 |
| 2003-02-13 | 1282.59 |
| 2003-02-14 | 1309.79 |
| 2003-02-17 | . |
| 2003-02-18 | 1354.96 |
| 2003-02-19 | 1326.64 |
| 2003-02-20 | 1314.40 |
| 2003-02-21 | 1316.15 |
| 2003-02-24 | 1257.78 |
| 2003-02-25 | 1212.54 |
| 2003-02-26 | 1169.17 |
| 2003-02-27 | 1167.21 |
| 2003-02-28 | 1198.71 |
| 2003-03-03 | 1224.23 |
| 2003-03-04 | 1184.91 |
| 2003-03-05 | 1172.95 |
| 2003-03-06 | 1148.22 |
| 2003-03-07 | 1105.05 |
| 2003-03-10 | 1058.58 |
| 2003-03-11 | 1024.98 |
| 2003-03-12 | 996.73 |
| 2003-03-13 | 1121.24 |
| 2003-03-14 | 1221.84 |
| 2003-03-17 | 1273.72 |
| 2003-03-18 | 1205.41 |
| 2003-03-19 | 1213.13 |
| 2003-03-20 | 1218.82 |
| 2003-03-21 | 1263.81 |
| 2003-03-24 | 1198.87 |
| 2003-03-25 | 1220.76 |
| 2003-03-26 | 1229.11 |
| 2003-03-27 | 1198.56 |
| 2003-03-28 | 1196.84 |
| 2003-03-31 | 1169.61 |
| 2003-04-01 | 1174.17 |
| 2003-04-02 | 1219.95 |
| 2003-04-03 | 1247.72 |
| 2003-04-04 | 1272.12 |
| 2003-04-07 | 1340.02 |
| 2003-04-08 | 1320.86 |
| 2003-04-09 | 1338.98 |
| 2003-04-10 | 1325.19 |
| 2003-04-11 | 1336.98 |
| 2003-04-14 | 1374.05 |
| 2003-04-15 | 1424.77 |
| 2003-04-16 | 1431.15 |
| 2003-04-17 | 1436.06 |
| 2003-04-18 | . |
| 2003-04-21 | 1429.87 |
| 2003-04-22 | 1443.32 |
| 2003-04-23 | 1468.43 |
| 2003-04-24 | 1411.62 |
| 2003-04-25 | 1399.43 |
| 2003-04-28 | 1427.46 |
| 2003-04-29 | 1418.65 |
| 2003-04-30 | 1445.08 |
| 2003-05-01 | 1458.35 |
| 2003-05-02 | 1452.90 |
| 2003-05-05 | 1484.21 |
| 2003-05-06 | 1515.86 |
| 2003-05-07 | 1510.03 |
| 2003-05-08 | 1483.44 |
| 2003-05-09 | 1518.14 |
| 2003-05-12 | 1531.45 |
| 2003-05-13 | 1509.45 |
| 2003-05-14 | 1514.75 |
| 2003-05-15 | 1522.42 |
| 2003-05-16 | 1553.70 |
| 2003-05-19 | 1497.20 |
| 2003-05-20 | 1512.80 |
| 2003-05-21 | 1491.03 |
| 2003-05-22 | 1512.12 |
| 2003-05-23 | 1524.79 |
| 2003-05-26 | . |
| 2003-05-27 | 1546.24 |
| 2003-05-28 | 1532.18 |
| 2003-05-29 | 1549.49 |
| 2003-05-30 | 1579.29 |
| 2003-06-02 | 1584.23 |
| 2003-06-03 | 1581.13 |
| 2003-06-04 | 1592.69 |
| 2003-06-05 | 1610.39 |
| 2003-06-06 | 1627.27 |
| 2003-06-09 | 1610.66 |
| 2003-06-10 | 1627.63 |
| 2003-06-11 | 1679.89 |
| 2003-06-12 | 1677.02 |
| 2003-06-13 | 1660.09 |
| 2003-06-16 | 1704.25 |
| 2003-06-17 | 1699.15 |
| 2003-06-18 | 1690.18 |
| 2003-06-19 | 1647.10 |
| 2003-06-20 | 1664.76 |
| 2003-06-23 | 1623.55 |
| 2003-06-24 | 1612.66 |
| 2003-06-25 | 1626.09 |
| 2003-06-26 | 1596.13 |
| 2003-06-27 | 1603.61 |
| 2003-06-30 | 1596.17 |
| 2003-07-01 | 1560.69 |
| 2003-07-02 | 1588.85 |
| 2003-07-03 | 1591.65 |
| 2003-07-04 | . |
| 2003-07-07 | 1609.55 |
| 2003-07-08 | 1620.73 |
| 2003-07-09 | 1606.44 |
| 2003-07-10 | 1588.86 |
| 2003-07-11 | 1613.37 |
| 2003-07-14 | 1635.67 |
| 2003-07-15 | 1620.38 |
| 2003-07-16 | 1598.68 |
| 2003-07-17 | 1597.50 |
| 2003-07-18 | 1609.90 |
| 2003-07-21 | 1598.35 |
| 2003-07-22 | 1609.56 |
| 2003-07-23 | 1608.95 |
| 2003-07-24 | 1640.14 |
| 2003-07-25 | 1627.95 |
| 2003-07-28 | 1648.32 |
| 2003-07-29 | 1650.29 |
| 2003-07-30 | 1645.59 |
| 2003-07-31 | 1660.07 |
| 2003-08-01 | 1632.47 |
| 2003-08-04 | 1645.57 |
| 2003-08-05 | 1652.35 |
| 2003-08-06 | 1630.93 |
| 2003-08-07 | 1646.42 |
| 2003-08-08 | 1632.87 |
| 2003-08-11 | 1635.74 |
| 2003-08-12 | 1641.88 |
| 2003-08-13 | 1635.74 |
| 2003-08-14 | 1654.34 |
| 2003-08-15 | 1675.59 |
| 2003-08-18 | 1668.72 |
| 2003-08-19 | 1688.26 |
| 2003-08-20 | 1671.08 |
| 2003-08-21 | 1661.40 |
| 2003-08-22 | 1640.02 |
| 2003-08-25 | 1639.98 |
| 2003-08-26 | 1617.86 |
| 2003-08-27 | 1623.41 |
| 2003-08-28 | 1590.19 |
| 2003-08-29 | 1566.70 |
| 2003-09-01 | . |
| 2003-09-02 | 1577.71 |
| 2003-09-03 | 1604.49 |
| 2003-09-04 | 1616.65 |
| 2003-09-05 | 1624.36 |
| 2003-09-08 | 1638.87 |
| 2003-09-09 | 1639.47 |
| 2003-09-10 | 1619.68 |
| 2003-09-11 | 1628.25 |
| 2003-09-12 | 1644.05 |
| 2003-09-15 | 1653.72 |
| 2003-09-16 | 1650.44 |
| 2003-09-17 | 1664.32 |
| 2003-09-18 | 1674.32 |
| 2003-09-19 | 1664.37 |
| 2003-09-22 | 1680.34 |
| 2003-09-23 | 1669.42 |
| 2003-09-24 | 1660.54 |
| 2003-09-25 | 1667.25 |
| 2003-09-26 | 1648.97 |
| 2003-09-29 | 1647.46 |
| 2003-09-30 | 1640.07 |
| 2003-10-01 | 1675.21 |
| 2003-10-02 | 1680.99 |
| 2003-10-03 | 1697.23 |
| 2003-10-06 | 1703.36 |
| 2003-10-07 | 1724.14 |
| 2003-10-08 | 1723.67 |
| 2003-10-09 | 1729.16 |
| 2003-10-10 | 1736.65 |
| 2003-10-13 | 1735.46 |
| 2003-10-14 | 1732.42 |
| 2003-10-15 | 1747.53 |
| 2003-10-16 | 1745.41 |
| 2003-10-17 | 1736.32 |
| 2003-10-20 | 1746.37 |
| 2003-10-21 | 1745.81 |
| 2003-10-22 | 1741.94 |
| 2003-10-23 | 1718.17 |
| 2003-10-24 | 1714.11 |
| 2003-10-27 | 1719.92 |
| 2003-10-28 | 1716.37 |
| 2003-10-29 | 1708.03 |
| 2003-10-30 | 1718.96 |
| 2003-10-31 | 1733.68 |
| 2003-11-03 | 1722.65 |
| 2003-11-04 | 1716.90 |
| 2003-11-05 | 1725.14 |
| 2003-11-06 | 1715.94 |
| 2003-11-07 | 1736.08 |
| 2003-11-10 | 1735.48 |
| 2003-11-11 | 1733.54 |
| 2003-11-12 | 1737.56 |
| 2003-11-13 | 1750.41 |
| 2003-11-14 | 1778.16 |
| 2003-11-17 | 1739.89 |
| 2003-11-18 | 1752.84 |
| 2003-11-19 | 1754.38 |
| 2003-11-20 | 1740.16 |
| 2003-11-21 | 1753.55 |
| 2003-11-24 | 1765.74 |
| 2003-11-25 | 1761.12 |
| 2003-11-26 | 1765.79 |
| 2003-11-27 | . |
| 2003-11-28 | 1785.44 |
| 2003-12-01 | 1801.31 |
| 2003-12-02 | 1820.92 |
| 2003-12-03 | 1831.95 |
| 2003-12-04 | 1825.16 |
| 2003-12-05 | 1825.90 |
| 2003-12-08 | 1822.54 |
| 2003-12-09 | 1827.35 |
| 2003-12-10 | 1823.99 |
| 2003-12-11 | 1807.60 |
| 2003-12-12 | 1824.08 |
| 2003-12-15 | 1836.74 |
| 2003-12-16 | 1840.94 |
| 2003-12-17 | 1841.41 |
| 2003-12-18 | 1857.18 |
| 2003-12-19 | 1853.68 |
| 2003-12-22 | 1870.17 |
| 2003-12-23 | 1875.49 |
| 2003-12-24 | 1876.34 |
| 2003-12-25 | . |
| 2003-12-26 | 1875.59 |
| 2003-12-29 | 1893.94 |
| 2003-12-30 | 1909.20 |
| 2003-12-31 | 1930.88 |
| 2004-01-01 | . |
| 2004-01-02 | 1960.09 |
| 2004-01-05 | 1987.86 |
| 2004-01-06 | 2018.96 |
| 2004-01-07 | 2024.06 |
| 2004-01-08 | 2052.71 |
| 2004-01-09 | 2067.91 |
| 2004-01-12 | 2066.53 |
| 2004-01-13 | 2076.63 |
| 2004-01-14 | 2088.09 |
| 2004-01-15 | 2100.05 |
| 2004-01-16 | 2082.65 |
| 2004-01-19 | . |
| 2004-01-20 | 2095.81 |
| 2004-01-21 | 2123.44 |
| 2004-01-22 | 2146.64 |
| 2004-01-23 | 2140.71 |
| 2004-01-26 | 2121.71 |
| 2004-01-27 | 2130.83 |
| 2004-01-28 | 2139.74 |
| 2004-01-29 | 2079.56 |
| 2004-01-30 | 2097.38 |
| 2004-02-02 | 2119.94 |
| 2004-02-03 | 2125.56 |
| 2004-02-04 | 2108.94 |
| 2004-02-05 | 2128.14 |
| 2004-02-06 | 2161.19 |
| 2004-02-09 | 2180.50 |
| 2004-02-10 | 2163.91 |
| 2004-02-11 | 2174.17 |
| 2004-02-12 | 2207.88 |
| 2004-02-13 | 2192.80 |
| 2004-02-16 | . |
| 2004-02-17 | 2239.34 |
| 2004-02-18 | 2253.43 |
| 2004-02-19 | 2247.53 |
| 2004-02-20 | 2219.03 |
| 2004-02-23 | 2232.95 |
| 2004-02-24 | 2236.18 |
| 2004-02-25 | 2211.89 |
| 2004-02-26 | 2184.44 |
| 2004-02-27 | 2185.30 |
| 2004-03-01 | 2194.83 |
| 2004-03-02 | 2179.31 |
| 2004-03-03 | 2134.10 |
| 2004-03-04 | 2173.01 |
| 2004-03-05 | 2220.80 |
| 2004-03-08 | 2213.54 |
| 2004-03-09 | 2186.18 |
| 2004-03-10 | 2150.21 |
| 2004-03-11 | 2087.14 |
| 2004-03-12 | 2099.16 |
| 2004-03-15 | 2053.03 |
| 2004-03-16 | 2079.92 |
| 2004-03-17 | 2090.14 |
| 2004-03-18 | 2082.60 |
| 2004-03-19 | 2074.48 |
| 2004-03-22 | 2030.41 |
| 2004-03-23 | 2028.69 |
| 2004-03-24 | 2006.28 |
| 2004-03-25 | 2023.97 |
| 2004-03-26 | 2030.75 |
| 2004-03-29 | 2052.23 |
| 2004-03-30 | 2052.96 |
| 2004-03-31 | 2078.16 |
| 2004-04-01 | 2125.73 |
| 2004-04-02 | 2111.49 |
| 2004-04-05 | 2089.87 |
| 2004-04-06 | 2106.14 |
| 2004-04-07 | 2108.48 |
| 2004-04-08 | 2116.47 |
| 2004-04-09 | . |
| 2004-04-12 | 2110.53 |
| 2004-04-13 | 2109.77 |
| 2004-04-14 | 2088.11 |
| 2004-04-15 | 2086.56 |
| 2004-04-16 | 2120.52 |
| 2004-04-19 | 2108.64 |
| 2004-04-20 | 2102.43 |
| 2004-04-21 | 2086.32 |
| 2004-04-22 | 2089.28 |
| 2004-04-23 | 2089.58 |
| 2004-04-26 | 2090.13 |
| 2004-04-27 | 2089.28 |
| 2004-04-28 | 2060.99 |
| 2004-04-29 | 2057.71 |
| 2004-04-30 | 2057.49 |
| 2004-05-03 | 2076.07 |
| 2004-05-04 | 2095.17 |
| 2004-05-05 | 2097.02 |
| 2004-05-06 | 2050.88 |
| 2004-05-07 | 2009.74 |
| 2004-05-10 | 1938.64 |
| 2004-05-11 | 1967.86 |
| 2004-05-12 | 1971.42 |
| 2004-05-13 | 1978.85 |
| 2004-05-14 | 1984.24 |
| 2004-05-17 | 1974.25 |
| 2004-05-18 | 1998.30 |
| 2004-05-19 | 2043.34 |
| 2004-05-20 | 2028.88 |
| 2004-05-21 | 2047.10 |
| 2004-05-24 | 2050.16 |
| 2004-05-25 | 2056.08 |
| 2004-05-26 | 2077.39 |
| 2004-05-27 | 2116.80 |
| 2004-05-28 | 2101.86 |
| 2004-05-31 | . |
| 2004-06-01 | 2089.76 |
| 2004-06-02 | 2111.79 |
| 2004-06-03 | 2135.92 |
| 2004-06-04 | 2147.78 |
| 2004-06-07 | 2173.59 |
| 2004-06-08 | 2168.76 |
| 2004-06-09 | 2141.36 |
| 2004-06-10 | 2147.05 |
| 2004-06-11 | . |
| 2004-06-14 | 2130.46 |
| 2004-06-15 | 2130.48 |
| 2004-06-16 | 2125.52 |
| 2004-06-17 | 2145.57 |
| 2004-06-18 | 2168.43 |
| 2004-06-21 | 2159.75 |
| 2004-06-22 | 2144.95 |
| 2004-06-23 | 2140.87 |
| 2004-06-24 | 2160.07 |
| 2004-06-25 | 2149.84 |
| 2004-06-28 | 2158.96 |
| 2004-06-29 | 2145.47 |
| 2004-06-30 | 2161.20 |
| 2004-07-01 | 2155.27 |
| 2004-07-02 | 2168.21 |
| 2004-07-05 | . |
| 2004-07-06 | 2126.27 |
| 2004-07-07 | 2161.04 |
| 2004-07-08 | 2164.42 |
| 2004-07-09 | 2179.64 |
| 2004-07-12 | 2171.83 |
| 2004-07-13 | 2181.55 |
| 2004-07-14 | 2186.67 |
| 2004-07-15 | 2167.82 |
| 2004-07-16 | 2181.63 |
| 2004-07-19 | 2144.72 |
| 2004-07-20 | 2158.54 |
| 2004-07-21 | 2158.56 |
| 2004-07-22 | 2124.08 |
| 2004-07-23 | 2089.86 |
| 2004-07-26 | 2085.55 |
| 2004-07-27 | 2104.25 |
| 2004-07-28 | 2106.86 |
| 2004-07-29 | 2149.37 |
| 2004-07-30 | 2127.81 |
| 2004-08-02 | 2128.37 |
| 2004-08-03 | 2150.58 |
| 2004-08-04 | 2134.83 |
| 2004-08-05 | 2143.41 |
| 2004-08-06 | 2147.15 |
| 2004-08-09 | 2122.42 |
| 2004-08-10 | 2155.83 |
| 2004-08-11 | 2117.80 |
| 2004-08-12 | 2121.65 |
| 2004-08-13 | 2125.48 |
| 2004-08-16 | 2146.36 |
| 2004-08-17 | 2153.89 |
| 2004-08-18 | 2142.71 |
| 2004-08-19 | 2158.87 |
| 2004-08-20 | 2148.60 |
| 2004-08-23 | 2153.48 |
| 2004-08-24 | 2143.57 |
| 2004-08-25 | 2163.57 |
| 2004-08-26 | 2184.66 |
| 2004-08-27 | 2182.97 |
| 2004-08-30 | 2181.89 |
| 2004-08-31 | 2198.54 |
| 2004-09-01 | 2227.28 |
| 2004-09-02 | 2233.32 |
| 2004-09-03 | 2245.84 |
| 2004-09-06 | . |
| 2004-09-07 | 2250.01 |
| 2004-09-08 | 2264.51 |
| 2004-09-09 | 2262.51 |
| 2004-09-10 | 2292.65 |
| 2004-09-13 | 2287.28 |
| 2004-09-14 | 2296.20 |
| 2004-09-15 | 2288.64 |
| 2004-09-16 | 2292.12 |
| 2004-09-17 | 2318.18 |
| 2004-09-20 | 2303.35 |
| 2004-09-21 | 2340.23 |
| 2004-09-22 | 2319.00 |
| 2004-09-23 | 2307.96 |
| 2004-09-24 | 2306.64 |
| 2004-09-27 | 2305.29 |
| 2004-09-28 | 2322.03 |
| 2004-09-29 | 2352.24 |
| 2004-09-30 | 2368.53 |
| 2004-10-01 | 2401.25 |
| 2004-10-04 | 2420.33 |
| 2004-10-05 | 2437.33 |
| 2004-10-06 | 2456.49 |
| 2004-10-07 | 2450.68 |
| 2004-10-08 | 2470.50 |
| 2004-10-11 | 2463.65 |
| 2004-10-12 | 2427.30 |
| 2004-10-13 | 2444.21 |
| 2004-10-14 | 2457.91 |
| 2004-10-15 | 2466.74 |
| 2004-10-18 | 2480.22 |
| 2004-10-19 | 2491.82 |
| 2004-10-20 | 2493.17 |
| 2004-10-21 | 2498.73 |
| 2004-10-22 | 2508.02 |
| 2004-10-25 | 2500.03 |
| 2004-10-26 | 2497.67 |
| 2004-10-27 | 2525.79 |
| 2004-10-28 | 2550.89 |
| 2004-10-29 | 2549.28 |
| 2004-11-01 | 2572.82 |
| 2004-11-02 | 2574.87 |
| 2004-11-03 | 2610.18 |
| 2004-11-04 | 2616.87 |
| 2004-11-05 | 2634.07 |
| 2004-11-08 | 2632.44 |
| 2004-11-09 | 2623.21 |
| 2004-11-10 | 2638.17 |
| 2004-11-11 | 2652.65 |
| 2004-11-12 | 2649.62 |
| 2004-11-15 | 2634.70 |
| 2004-11-16 | 2615.80 |
| 2004-11-17 | 2632.77 |
| 2004-11-18 | 2630.34 |
| 2004-11-19 | 2676.62 |
| 2004-11-22 | 2668.17 |
| 2004-11-23 | 2664.16 |
| 2004-11-24 | 2688.35 |
| 2004-11-25 | . |
| 2004-11-26 | 2711.41 |
| 2004-11-29 | 2700.36 |
| 2004-11-30 | 2684.90 |
| 2004-12-01 | 2725.00 |
| 2004-12-02 | 2731.09 |
| 2004-12-03 | 2743.08 |
| 2004-12-06 | 2755.05 |
| 2004-12-07 | 2771.38 |
| 2004-12-08 | 2731.95 |
| 2004-12-09 | 2723.24 |
| 2004-12-10 | 2721.40 |
| 2004-12-13 | 2756.74 |
| 2004-12-14 | 2759.16 |
| 2004-12-15 | 2795.30 |
| 2004-12-16 | 2776.80 |
| 2004-12-17 | 2758.60 |
| 2004-12-20 | 2793.45 |
| 2004-12-21 | 2792.72 |
| 2004-12-22 | 2805.74 |
| 2004-12-23 | 2823.96 |
| 2004-12-24 | . |
| 2004-12-27 | 2846.25 |
| 2004-12-28 | 2838.66 |
| 2004-12-29 | 2832.49 |
| 2004-12-30 | 2840.31 |
| 2004-12-31 | 2831.08 |
| 2005-01-03 | 2832.20 |
| 2005-01-04 | 2814.63 |
| 2005-01-05 | 2797.62 |
| 2005-01-06 | 2807.60 |
| 2005-01-07 | 2801.33 |
| 2005-01-10 | 2820.97 |
| 2005-01-11 | 2808.28 |
| 2005-01-12 | 2827.43 |
| 2005-01-13 | 2807.49 |
| 2005-01-14 | 2792.57 |
| 2005-01-17 | . |
| 2005-01-18 | 2789.82 |
| 2005-01-19 | 2790.31 |
| 2005-01-20 | 2765.27 |
| 2005-01-21 | 2792.05 |
| 2005-01-24 | 2796.93 |
| 2005-01-25 | 2810.43 |
| 2005-01-26 | 2828.90 |
| 2005-01-27 | 2823.91 |
#2005-01-28|2788.40
#2005-01-31|2789.97
#2005-02-01|2787.36
#2005-02-02|2809.56
#2005-02-03|2815.10
#2005-02-04|2829.81
#2005-02-07|2819.13
#2005-02-08|2811.04
#2005-02-09|2820.67
#2005-02-10|2844.82
#2005-02-11|2878.65
#2005-02-14|2882.03
#2005-02-15|2913.30
#2005-02-16|2909.02
#2005-02-17|2926.78
#2005-02-18|2936.18
#2005-02-21| .
#2005-02-22|2930.01
#2005-02-23|2902.18
#2005-02-24|2906.03
#2005-02-25|2917.66
#2005-02-28|2965.15
#2005-03-01|2961.82
#2005-03-02|2954.67
#2005-03-03|2952.30
#2005-03-04|3009.27
#2005-03-07|3033.23
#2005-03-08|3079.10
#2005-03-09|3081.28
#2005-03-10|3058.09
#2005-03-11|3072.99
#2005-03-14|3038.71
#2005-03-15|3041.71
#2005-03-16|3031.02
#2005-03-17|3020.00
#2005-03-18|3025.56
#2005-03-21|3012.36
#2005-03-22|2995.89
#2005-03-23|2932.11
#2005-03-24|2958.09
#2005-03-25| .
#2005-03-28|2937.33
#2005-03-29|2951.35
#2005-03-30|2951.22
#2005-03-31|2965.76
#2005-04-01|2957.09
#2005-04-04|2905.37
#2005-04-05|2922.40
#2005-04-06|2949.62
#2005-04-07|2972.20
#2005-04-08|2969.18
#2005-04-11|2999.36
#2005-04-12|2964.21
#2005-04-13|2996.47
#2005-04-14|2951.42
#2005-04-15|2959.83
#2005-04-18|2912.91
#2005-04-19|2938.64
#2005-04-20|2914.66
#2005-04-21|2926.93
#2005-04-22|2943.82
#2005-04-25|2928.70
#2005-04-26|2931.91
#2005-04-27|2885.31
#2005-04-28|2847.29
#2005-04-29|2857.24
#2005-05-02|2859.51
#2005-05-03|2869.60
#2005-05-04|2906.70
#2005-05-05|2930.20
#2005-05-06|2904.95
#2005-05-09|2899.82
#2005-05-10|2892.40
#2005-05-11|2868.05
#2005-05-12|2875.16
#2005-05-13|2847.26
#2005-05-16|2834.51
#2005-05-17|2835.71
#2005-05-18|2879.61
#2005-05-19|2891.29
#2005-05-20|2876.23
#2005-05-23|2893.42
#2005-05-24|2884.86
#2005-05-25|2894.68
#2005-05-26|2883.53
#2005-05-27|2904.51
#2005-05-30| .
#2005-05-31|2885.74
#2005-06-01|2882.79
#2005-06-02|2886.18
#2005-06-03|2899.61
#2005-06-06|2885.15
#2005-06-07|2891.49
#2005-06-08|2886.73
#2005-06-09|2895.44
#2005-06-10|2896.48
#2005-06-13|2876.97
#2005-06-14|2876.94
#2005-06-15|2891.69
#2005-06-16|2909.28
#2005-06-17|2941.04
#2005-06-20|2895.54
#2005-06-21|2919.57
#2005-06-22|2947.45
#2005-06-23|2911.05
#2005-06-24|2888.34
#2005-06-27|2863.13
#2005-06-28|2856.01
#2005-06-29|2877.96
#2005-06-30|2903.67
#2005-07-01|2881.81
#2005-07-04| .
#2005-07-05|2845.68
#2005-07-06|2855.64
#2005-07-07|2834.83
#2005-07-08|2852.24
#2005-07-11|2916.41
#2005-07-12|2935.86
#2005-07-13|2935.83
#2005-07-14|2961.39
#2005-07-15|2939.94
#2005-07-18|2941.22
#2005-07-19|2964.08
#2005-07-20|2968.28
#2005-07-21|3016.21
#2005-07-22|2991.38
#2005-07-25|2974.79
#2005-07-26|2973.79
#2005-07-27|2988.73
#2005-07-28|3002.19
#2005-07-29|3013.65
#2005-08-01|3036.49
#2005-08-02|3056.52
#2005-08-03|3097.44
#2005-08-04|3091.96
#2005-08-05|3067.64
#2005-08-08|3076.66
#2005-08-09|3106.20
#2005-08-10|3138.81
#2005-08-11|3143.59
#2005-08-12|3122.49
#2005-08-15|3093.11
#2005-08-16|3087.85
#2005-08-17|3073.45
#2005-08-18|3013.16
#2005-08-19|3026.63
#2005-08-22|3052.08
#2005-08-23|3015.26
#2005-08-24|3010.63
#2005-08-25|3027.82
#2005-08-26|3015.39
#2005-08-29|3010.29
#2005-08-30|2993.16
#2005-08-31|3030.96
#2005-09-01|3064.54
#2005-09-02|3064.65
#2005-09-05| .
#2005-09-06|3098.45
#2005-09-07|3108.56
#2005-09-08|3086.71
#2005-09-09|3105.01
#2005-09-12|3082.38
#2005-09-13|3059.56
#2005-09-14|3074.62
#2005-09-15|3060.12
#2005-09-16|3078.37
#2005-09-19|3064.90
#2005-09-20|3083.33
#2005-09-21|3083.56
#2005-09-22|3065.25
#2005-09-23|3059.85
#2005-09-26|3085.23
#2005-09-27|3055.10
#2005-09-28|3079.47
#2005-09-29|3056.66
#2005-09-30|3076.77
#2005-10-03|3067.58
#2005-10-04|3090.10
#2005-10-05|3073.93
#2005-10-06|3095.74
#2005-10-07|3081.86
#2005-10-10|3062.34
#2005-10-11|3055.02
#2005-10-12|3058.26
#2005-10-13|3014.16
#2005-10-14|3063.30
#2005-10-17|3034.13
#2005-10-18|3001.23
#2005-10-19|2973.32
#2005-10-20|2982.79
#2005-10-21|2973.32
#2005-10-24|2990.65
#2005-10-25|3020.66
#2005-10-26|3016.70
#2005-10-27|3001.26
#2005-10-28|2975.56
#2005-10-31|2989.16
#2005-11-01|3002.51
#2005-11-02|3035.39
#2005-11-03|3056.51
#2005-11-04|2991.64
#2005-11-07|3017.13
#2005-11-08|3009.73
#2005-11-09|2996.12
#2005-11-10|3013.50
#2005-11-11|3031.97
#2005-11-14|3038.31
#2005-11-15|3033.30
#2005-11-16|3025.19
#2005-11-17|3045.16
#2005-11-18|3063.90
#2005-11-21|3089.19
#2005-11-22|3092.42
#2005-11-23|3107.03
#2005-11-24| .
#2005-11-25|3088.99
#2005-11-28|3093.61
#2005-11-29|3101.06
#2005-11-30|3093.38
#2005-12-01|3120.52
#2005-12-02|3137.54
#2005-12-05|3146.34
#2005-12-06|3160.09
#2005-12-07|3145.55
#2005-12-08|3179.36
#2005-12-09|3176.54
#2005-12-12|3227.19
#2005-12-13|3219.07
#2005-12-14|3242.64
#2005-12-15|3204.11
#2005-12-16|3268.20
#2005-12-19|3271.37
#2005-12-20|3252.01
#2005-12-21|3274.20
#2005-12-22|3304.90
#2005-12-23|3305.74
#2005-12-26| .
#2005-12-27|3324.64
#2005-12-28|3340.76
#2005-12-29|3329.25
#2005-12-30|3288.32
#2006-01-02| .
#2006-01-03|3369.66
#2006-01-04|3435.04
#2006-01-05|3443.06
#2006-01-06|3463.28
#2006-01-09|3449.60
#2006-01-10|3449.23
#2006-01-11|3484.32
#2006-01-12|3480.50
#2006-01-13|3479.62
#2006-01-16| .
#2006-01-17|3462.60
#2006-01-18|3443.07
#2006-01-19|3476.59
#2006-01-20|3448.52
#2006-01-23|3488.76
#2006-01-24|3495.07
#2006-01-25|3530.16
#2006-01-26|3583.62
#2006-01-27|3591.75
#2006-01-30|3569.88
#2006-01-31|3581.82
#2006-02-01|3622.35
#2006-02-02|3603.21
#2006-02-03|3566.06
#2006-02-06|3594.96
#2006-02-07|3577.44
#2006-02-08|3557.05
#2006-02-09|3595.61
#2006-02-10|3573.99
#2006-02-13|3580.98
#2006-02-14|3564.73
#2006-02-15|3558.66
#2006-02-16|3575.56
#2006-02-17|3592.60
#2006-02-20| .
#2006-02-21|3639.78
#2006-02-22|3682.00
#2006-02-23|3705.65
#2006-02-24|3693.16
#2006-02-27|3693.14
#2006-02-28|3647.67
#2006-03-01|3668.24
#2006-03-02|3643.07
#2006-03-03|3610.63
#2006-03-06|3630.90
#2006-03-07|3542.58
#2006-03-08|3528.40
#2006-03-09|3541.98
#2006-03-10|3584.78
#2006-03-13|3636.86
#2006-03-14|3672.37
#2006-03-15|3676.73
#2006-03-16|3705.07
#2006-03-17|3748.13
#2006-03-20|3756.72
#2006-03-21|3722.29
#2006-03-22|3734.75
#2006-03-23|3701.15
#2006-03-24|3723.23
#2006-03-27|3705.71
#2006-03-28|3695.93
#2006-03-29|3668.31
#2006-03-30|3748.48
#2006-03-31|3705.60
#2006-04-03|3711.81
#2006-04-04|3755.36
#2006-04-05|3760.02
#2006-04-06|3743.97
#2006-04-07|3699.87
#2006-04-10|3679.53
#2006-04-11|3626.03
#2006-04-12|3631.13
#2006-04-13|3627.07
#2006-04-14| .
#2006-04-17|3684.68
#2006-04-18|3688.64
#2006-04-19|3740.22
#2006-04-20|3756.03
#2006-04-21|3792.79
#2006-04-24|3789.32
#2006-04-25|3838.39
#2006-04-26|3861.08
#2006-04-27|3898.31
#2006-04-28|3893.56
#2006-05-01|3900.36
#2006-05-02|3926.93
#2006-05-03|3904.81
#2006-05-04|3920.86
#2006-05-05|3974.14
#2006-05-08|3992.75
#2006-05-09|4011.89
#2006-05-10|4015.87
#2006-05-11|4011.61
#2006-05-12|3962.11
#2006-05-15|3841.15
#2006-05-16|3867.03
#2006-05-17|3707.87
#2006-05-18|3699.39
#2006-05-19|3736.82
#2006-05-22|3639.46
#2006-05-23|3735.62
#2006-05-24|3718.70
#2006-05-25|3764.33
#2006-05-26|3806.46
#2006-05-29| .
#2006-05-30|3737.74
#2006-05-31|3762.01
#2006-06-01|3741.69
#2006-06-02|3772.37
#2006-06-05|3733.04
#2006-06-06|3592.89
#2006-06-07|3588.19
#2006-06-08|3437.13
#2006-06-09|3479.80
#2006-06-12|3425.66
#2006-06-13|3352.94
#2006-06-14|3351.81
#2006-06-15|3467.85
#2006-06-16|3445.22
#2006-06-19|3447.31
#2006-06-20|3461.87
#2006-06-21|3480.54
#2006-06-22|3503.32
#2006-06-23|3488.22
#2006-06-26|3496.87
#2006-06-27|3468.42
#2006-06-28|3449.14
#2006-06-29|3515.72
#2006-06-30|3653.36
#2006-07-03|3685.33
#2006-07-04| .
#2006-07-05|3625.29
#2006-07-06|3668.86
#2006-07-07|3687.05
#2006-07-10|3687.49
#2006-07-11|3647.79
#2006-07-12|3635.10
#2006-07-13|3536.76
#2006-07-14|3484.63
#2006-07-17|3445.11
#2006-07-18|3415.64
#2006-07-19|3520.52
#2006-07-20|3569.14
#2006-07-21|3567.98
#2006-07-24|3615.19
#2006-07-25|3599.80
#2006-07-26|3612.97
#2006-07-27|3705.38
#2006-07-28|3740.91
#2006-07-31|3746.16
#2006-08-01|3704.64
#2006-08-02|3785.03
#2006-08-03|3760.84
#2006-08-04|3834.46
#2006-08-07|3773.29
#2006-08-08|3783.21
#2006-08-09|3819.27
#2006-08-10|3813.87
#2006-08-11|3859.58
#2006-08-14|3889.09
#2006-08-15|3961.02
#2006-08-16|3983.00
#2006-08-17|3987.80
#2006-08-18|3988.15
#2006-08-21|4012.77
#2006-08-22|3968.63
#2006-08-23|3934.76
#2006-08-24|3920.75
#2006-08-25|3919.38
#2006-08-28|3960.97
#2006-08-29|3961.08
#2006-08-30|4004.84
#2006-08-31|3931.50
#2006-09-01|3941.83
#2006-09-04| .
#2006-09-05|3934.22
#2006-09-06|3861.37
#2006-09-07|3808.20
#2006-09-08|3805.93
#2006-09-11|3813.90
#2006-09-12|3875.38
#2006-09-13|3902.95
#2006-09-14|3935.80
#2006-09-15|3925.67
#2006-09-18|3935.47
#2006-09-19|3920.71
#2006-09-20|3974.37
#2006-09-21|4001.30
#2006-09-22|3981.32
#2006-09-25|3991.08
#2006-09-26|3978.07
#2006-09-27|4009.85
#2006-09-28|4002.67
#2006-09-29|4005.26
#2006-10-02|4039.07
#2006-10-03|4031.65
#2006-10-04|4061.49
#2006-10-05|4092.76
#2006-10-06|4050.53
#2006-10-09|4077.04
#2006-10-10|4092.52
#2006-10-11|4083.06
#2006-10-12|4128.00
#2006-10-13|4124.87
#2006-10-16|4125.05
#2006-10-17|4053.89
#2006-10-18|4107.79
#2006-10-19|4125.24
#2006-10-20|4130.76
#2006-10-23|4137.17
#2006-10-24|4128.28
#2006-10-25|4134.42
#2006-10-26|4147.47
#2006-10-27|4148.20
#2006-10-30|4117.67
#2006-10-31|4144.71
#2006-11-01|4147.51
#2006-11-02|4099.45
#2006-11-03|4125.94
#2006-11-06|4154.63
#2006-11-07|4199.28
#2006-11-08|4196.54
#2006-11-09|4177.81
#2006-11-10|4172.83
#2006-11-13|4202.24
#2006-11-14|4191.43
#2006-11-15|4221.75
#2006-11-16|4203.35
#2006-11-17|4168.77
#2006-11-20|4141.74
#2006-11-21|4143.40
#2006-11-22|4163.54
#2006-11-23| .
#2006-11-24|4153.44
#2006-11-27|4117.62
#2006-11-28|4120.68
#2006-11-29|4156.55
#2006-11-30|4156.58
#2006-12-01|4150.78
#2006-12-04|4173.15
#2006-12-05|4187.88
#2006-12-06|4205.56
#2006-12-07|4252.10
#2006-12-08|4273.06
#2006-12-11|4282.49
#2006-12-12|4297.91
#2006-12-13|4303.08
#2006-12-14|4321.11
#2006-12-15|4298.70
#2006-12-18|4312.40
#2006-12-19|4330.72
#2006-12-20|4354.59
#2006-12-21|4343.91
#2006-12-22|4325.95
#2006-12-25| .
#2006-12-26|4319.21
#2006-12-27|4333.93
#2006-12-28|4353.65
#2006-12-29|4351.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03|4470.88
#2007-01-04|4401.30
#2007-01-05|4337.48
#2007-01-08|4354.16
#2007-01-09|4373.53
#2007-01-10|4318.52
#2007-01-11|4361.27
#2007-01-12|4366.84
#2007-01-15| .
#2007-01-16|4375.41
#2007-01-17|4375.37
#2007-01-18|4385.92
#2007-01-19|4398.36
#2007-01-22|4389.50
#2007-01-23|4409.64
#2007-01-24|4418.07
#2007-01-25|4391.23
#2007-01-26|4322.81
#2007-01-29|4364.33
#2007-01-30|4391.06
#2007-01-31|4393.80
#2007-02-01|4449.70
#2007-02-02|4482.01
#2007-02-05|4444.30
#2007-02-06|4482.11
#2007-02-07|4515.35
#2007-02-08|4480.90
#2007-02-09|4491.22
#2007-02-12|4467.30
#2007-02-13|4530.99
#2007-02-14|4587.36
#2007-02-15|4583.58
#2007-02-16|4583.07
#2007-02-19| .
#2007-02-20|4600.79
#2007-02-21|4575.79
#2007-02-22|4570.62
#2007-02-23|4571.71
#2007-02-26|4589.29
#2007-02-27|4508.50
#2007-02-28|4391.43
#2007-03-01|4278.49
#2007-03-02|4272.47
#2007-03-05|4205.42
#2007-03-06|4252.66
#2007-03-07|4304.94
#2007-03-08|4375.99
#2007-03-09|4379.38
#2007-03-12|4357.93
#2007-03-13|4279.13
#2007-03-14|4153.52
#2007-03-15|4234.81
#2007-03-16|4210.60
#2007-03-19|4345.71
#2007-03-20|4353.44
#2007-03-21|4370.46
#2007-03-22|4553.81
#2007-03-23|4587.37
#2007-03-26|4525.97
#2007-03-27|4549.18
#2007-03-28|4522.19
#2007-03-29|4573.73
#2007-03-30|4560.61
#2007-04-02|4590.15
#2007-04-03|4639.98
#2007-04-04|4655.51
#2007-04-05|4679.09
#2007-04-06| .
#2007-04-09|4654.71
#2007-04-10|4737.17
#2007-04-11|4727.75
#2007-04-12|4705.08
#2007-04-13|4712.62
#2007-04-16|4734.44
#2007-04-17|4743.53
#2007-04-18|4721.97
#2007-04-19|4685.21
#2007-04-20|4799.63
#2007-04-23|4769.04
#2007-04-24|4799.20
#2007-04-25|4839.08
#2007-04-26|4820.03
#2007-04-27|4796.44
#2007-04-30|4761.47
#2007-05-01|4743.67
#2007-05-02|4812.99
#2007-05-03|4777.61
#2007-05-04|4780.89
#2007-05-07|4813.51
#2007-05-08|4765.79
#2007-05-09|4803.79
#2007-05-10|4773.69
#2007-05-11|4741.57
#2007-05-14|4713.38
#2007-05-15|4746.61
#2007-05-16|4746.97
#2007-05-17|4738.60
#2007-05-18|4803.93
#2007-05-21|4771.13
#2007-05-22|4771.49
#2007-05-23|4797.14
#2007-05-24|4720.73
#2007-05-25|4695.38
#2007-05-28| .
#2007-05-29|4705.00
#2007-05-30|4665.49
#2007-05-31|4701.15
#2007-06-01|4715.38
#2007-06-04|4705.24
#2007-06-05|4705.25
#2007-06-06|4628.81
#2007-06-07|4556.53
#2007-06-08|4511.92
#2007-06-11|4557.70
#2007-06-12|4526.92
#2007-06-13|4553.68
#2007-06-14|4600.07
#2007-06-15|4646.94
#2007-06-18|4648.29
#2007-06-19|4638.73
#2007-06-20|4663.32
#2007-06-21|4653.17
#2007-06-22|4636.03
#2007-06-25|4655.20
#2007-06-26|4599.20
#2007-06-27|4552.03
#2007-06-28|4624.15
#2007-06-29|4682.98
#2007-07-02|4691.63
#2007-07-03|4714.43
#2007-07-04| .
#2007-07-05|4674.69
#2007-07-06|4712.45
#2007-07-09|4717.86
#2007-07-10|4713.64
#2007-07-11|4703.94
#2007-07-12|4744.54
#2007-07-13|4771.46
#2007-07-16|4741.86
#2007-07-17|4701.80
#2007-07-18|4667.34
#2007-07-19|4708.16
#2007-07-20|4695.52
#2007-07-23|4705.24
#2007-07-24|4653.77
#2007-07-25|4565.06
#2007-07-26|4464.58
#2007-07-27|4439.55
#2007-07-30|4409.71
#2007-07-31|4468.45
#2007-08-01|4371.69
#2007-08-02|4350.53
#2007-08-03|4338.74
#2007-08-06|4303.42
#2007-08-07|4361.25
#2007-08-08|4405.55
#2007-08-09|4231.38
#2007-08-10|4138.22
#2007-08-13|4213.48
#2007-08-14|4133.28
#2007-08-15|4079.08
#2007-08-16|3960.85
#2007-08-17|4098.38
#2007-08-20|4113.94
#2007-08-21|4094.40
#2007-08-22|4153.08
#2007-08-23|4183.94
#2007-08-24|4227.65
#2007-08-27|4242.30
#2007-08-28|4161.72
#2007-08-29|4174.99
#2007-08-30|4197.05
#2007-08-31|4233.81
#2007-09-03| .
#2007-09-04|4316.55
#2007-09-05|4284.99
#2007-09-06|4302.29
#2007-09-07|4216.84
#2007-09-10|4177.07
#2007-09-11|4260.58
#2007-09-12|4257.46
#2007-09-13|4301.08
#2007-09-14|4259.17
#2007-09-17|4172.72
#2007-09-18|4238.63
#2007-09-19|4420.28
#2007-09-20|4446.46
#2007-09-21|4436.39
#2007-09-24|4329.33
#2007-09-25|4238.64
#2007-09-26|4289.26
#2007-09-27|4362.62
#2007-09-28|4352.22
#2007-10-01|4384.95
#2007-10-02|4428.08
#2007-10-03|4419.94
#2007-10-04|4560.27
#2007-10-05|4622.09
#2007-10-08|4562.14
#2007-10-09|4615.37
#2007-10-10|4683.28
#2007-10-11|4736.51
#2007-10-12|4708.94
#2007-10-15|4665.03
#2007-10-16|4582.56
#2007-10-17|4605.00
#2007-10-18|4587.53
#2007-10-19|4555.75
#2007-10-22|4426.30
#2007-10-23|4512.64
#2007-10-24|4401.23
#2007-10-25|4474.84
#2007-10-26|4515.46
#2007-10-29|4514.85
#2007-10-30|4512.98
#2007-10-31|4602.79
#2007-11-01|4443.80
#2007-11-02|4306.77
#2007-11-05|4229.87
#2007-11-06|4269.19
#2007-11-07|4252.34
#2007-11-08|4111.10
#2007-11-09|4006.88
#2007-11-12|4043.85
#2007-11-13|4102.75
#2007-11-14|4169.88
#2007-11-15|4142.62
#2007-11-16|4039.85
#2007-11-19|3924.08
#2007-11-20|3969.64
#2007-11-21|3809.49
#2007-11-22| .
#2007-11-23|3970.05
#2007-11-26|3983.84
#2007-11-27|4058.00
#2007-11-28|4129.51
#2007-11-29|4173.88
#2007-11-30|4173.73
#2007-12-03|4125.60
#2007-12-04|4072.30
#2007-12-05|4126.91
#2007-12-06|4156.80
#2007-12-07|4211.29
#2007-12-10|4289.79
#2007-12-11|4242.07
#2007-12-12|4221.59
#2007-12-13|4113.48
#2007-12-14|4080.98
#2007-12-17|3957.17
#2007-12-18|3988.92
#2007-12-19|3951.71
#2007-12-20|3941.00
#2007-12-21|3982.79
#2007-12-24|4034.18
#2007-12-25| .
#2007-12-26|4061.91
#2007-12-27|4085.05
#2007-12-28|4129.85
#2007-12-31|4089.40
#2008-01-01| .
#2008-01-02|4112.17
#2008-01-03|4093.14
#2008-01-04|4058.79
#2008-01-07|4018.39
#2008-01-08|4011.68
#2008-01-09|3978.82
#2008-01-10|3990.67
#2008-01-11|4044.26
#2008-01-14|4069.94
#2008-01-15|3913.58
#2008-01-16|3739.08
#2008-01-17|3686.84
#2008-01-18|3550.05
#2008-01-21| .
#2008-01-22|3456.40
#2008-01-23|3355.36
#2008-01-24|3603.59
#2008-01-25|3442.27
#2008-01-28|3564.16
#2008-01-29|3693.55
#2008-01-30|3712.64
#2008-01-31|3604.51
#2008-02-01|3694.48
#2008-02-04|3684.74
#2008-02-05|3489.88
#2008-02-06|3496.99
#2008-02-07|3402.83
#2008-02-08|3354.94
#2008-02-11|3266.43
#2008-02-12|3440.38
#2008-02-13|3476.28
#2008-02-14|3522.44
#2008-02-15|3422.21
#2008-02-18| .
#2008-02-19|3568.06
#2008-02-20|3541.93
#2008-02-21|3585.67
#2008-02-22|3486.24
#2008-02-25|3575.89
#2008-02-26|3703.68
#2008-02-27|3735.69
#2008-02-28|3709.98
#2008-02-29|3662.55
#2008-03-03|3641.77
#2008-03-04|3591.23
#2008-03-05|3678.57
#2008-03-06|3605.31
#2008-03-07|3622.57
#2008-03-10|3560.29
#2008-03-11|3669.10
#2008-03-12|3816.07
#2008-03-13|3741.30
#2008-03-14|3728.11
#2008-03-17|3600.01
#2008-03-18|3771.12
#2008-03-19|3765.78
#2008-03-20|3755.07
#2008-03-21| .
#2008-03-24|3749.71
#2008-03-25|3943.91
#2008-03-26|3947.29
#2008-03-27|3989.76
#2008-03-28|3983.13
#2008-03-31|4015.57
#2008-04-01|4075.84
#2008-04-02|4112.05
#2008-04-03|4027.30
#2008-04-04|4091.03
#2008-04-07|4155.68
#2008-04-08|4139.19
#2008-04-09|4119.35
#2008-04-10|4098.54
#2008-04-11|4071.23
#2008-04-14|4046.69
#2008-04-15|4048.25
#2008-04-16|4153.66
#2008-04-17|4151.69
#2008-04-18|4234.46
#2008-04-21|4236.33
#2008-04-22|4237.41
#2008-04-23|4212.68
#2008-04-24|4120.43
#2008-04-25|4143.15
#2008-04-28|4195.64
#2008-04-29|4160.27
#2008-04-30|4188.05
#2008-05-01|4156.17
#2008-05-02|4219.86
#2008-05-05|4247.84
#2008-05-06|4184.49
#2008-05-07|4173.57
#2008-05-08|4163.95
#2008-05-09|4133.86
#2008-05-12|4144.41
#2008-05-13|4106.22
#2008-05-14|4120.04
#2008-05-15|4070.01
#2008-05-16|4098.21
#2008-05-19|4084.41
#2008-05-20|4077.06
#2008-05-21|4027.29
#2008-05-22|4005.37
#2008-05-23|3946.30
#2008-05-26| .
#2008-05-27|3898.94
#2008-05-28|3928.05
#2008-05-29|3898.27
#2008-05-30|3922.83
#2008-06-02|3856.75
#2008-06-03|3829.80
#2008-06-04|3809.37
#2008-06-05|3870.98
#2008-06-06|3803.14
#2008-06-09|3698.58
#2008-06-10|3584.19
#2008-06-11|3524.44
#2008-06-12|3570.85
#2008-06-13|3573.42
#2008-06-16|3576.89
#2008-06-17|3610.91
#2008-06-18|3501.68
#2008-06-19|3410.48
#2008-06-20|3338.40
#2008-06-23|3236.93
#2008-06-24|3288.80
#2008-06-25|3364.62
#2008-06-26|3064.36
#2008-06-27|3068.06
#2008-06-30|3018.85
#2008-07-01|2945.29
#2008-07-02|2989.25
#2008-07-03|2975.27
#2008-07-04| .
#2008-07-07|2871.48
#2008-07-08|2803.85
#2008-07-09|2921.83
#2008-07-10|2873.86
#2008-07-11|2775.22
#2008-07-14|2794.14
#2008-07-15|2620.93
#2008-07-16|2658.25
#2008-07-17|2816.15
#2008-07-18|2920.06
#2008-07-21|2957.81
#2008-07-22|2852.48
#2008-07-23|2949.73
#2008-07-24|2919.97
#2008-07-25|2831.22
#2008-07-28|2758.35
#2008-07-29|2697.35
#2008-07-30|2742.98
#2008-07-31|2750.35
#2008-08-01|2758.26
#2008-08-04|2712.61
#2008-08-05|2822.13
#2008-08-06|2904.69
#2008-08-07|2750.91
#2008-08-08|2727.93
#2008-08-11|2780.44
#2008-08-12|2804.89
#2008-08-13|2699.36
#2008-08-14|2705.46
#2008-08-15|2676.59
#2008-08-18|2679.14
#2008-08-19|2566.20
#2008-08-20|2552.40
#2008-08-21|2515.64
#2008-08-22|2583.63
#2008-08-25|2526.28
#2008-08-26|2518.44
#2008-08-27|2540.76
#2008-08-28|2614.96
#2008-08-29|2669.77
#2008-09-01| .
#2008-09-02|2704.93
#2008-09-03|2670.94
#2008-09-04|2572.60
#2008-09-05|2487.84
#2008-09-08|2635.16
#2008-09-09|2612.67
#2008-09-10|2536.08
#2008-09-11|2462.87
#2008-09-12|2536.30
#2008-09-15|2388.18
#2008-09-16|2214.38
#2008-09-17|2110.35
#2008-09-18|2172.04
#2008-09-19|2520.07
#2008-09-22|2437.98
#2008-09-23|2380.02
#2008-09-24|2366.54
#2008-09-25|2344.87
#2008-09-26|2170.57
#2008-09-29|1824.44
#2008-09-30|1852.74
#2008-10-01|1937.53
#2008-10-02|1977.52
#2008-10-03|1991.67
#2008-10-06|1799.58
#2008-10-07|1697.86
#2008-10-08|1582.22
#2008-10-09|1577.10
#2008-10-10|1478.34
#2008-10-13|1597.45
#2008-10-14|1269.66
#2008-10-15|1142.00
#2008-10-16|1013.39
#2008-10-17|1047.30
#2008-10-20|1083.98
#2008-10-21|1072.40
#2008-10-22| 983.41
#2008-10-23| 944.75
#2008-10-24| 883.56
#2008-10-27| 829.08
#2008-10-28| 803.67
#2008-10-29| 877.94
#2008-10-30| 930.27
#2008-10-31| 955.97
#2008-11-03|1005.77
#2008-11-04|1062.02
#2008-11-05|1083.17
#2008-11-06|1014.93
#2008-11-07|1006.67
#2008-11-10|1023.51
#2008-11-11| 965.11
#2008-11-12| 926.71
#2008-11-13| 897.44
#2008-11-14| 888.11
#2008-11-17| 869.30
#2008-11-18| 826.28
#2008-11-19| 775.31
#2008-11-20| 734.76
#2008-11-21| 706.69
#2008-11-24| 758.90
#2008-11-25| 782.58
#2008-11-26| 767.57
#2008-11-27| .
#2008-11-28| 819.92
#2008-12-01| 778.01
#2008-12-02| 798.09
#2008-12-03| 810.44
#2008-12-04| 829.78
#2008-12-05| 803.13
#2008-12-08| 899.87
#2008-12-09| 877.92
#2008-12-10| 883.39
#2008-12-11| 897.31
#2008-12-12| 887.85
#2008-12-15| 924.69
#2008-12-16| 915.22
#2008-12-17| 941.91
#2008-12-18| 942.64
#2008-12-19| 901.79
#2008-12-22| 882.49
#2008-12-23| 880.28
#2008-12-24| 864.35
#2008-12-25| .
#2008-12-26| 868.52
#2008-12-29| 894.22
#2008-12-30| 897.70
#2008-12-31| 883.54
#2009-01-01| .
#2009-01-02| 932.25
#2009-01-05| 937.52
#2009-01-06| 934.37
#2009-01-07| 950.74
#2009-01-08| 943.09
#2009-01-09| 932.00
#2009-01-12| 917.05
#2009-01-13| 910.30
#2009-01-14| 870.25
#2009-01-15| 847.32
#2009-01-16| 825.27
#2009-01-19| .
#2009-01-20| 705.24
#2009-01-21| 698.09
#2009-01-22| 732.93
#2009-01-23| 720.86
#2009-01-26| 771.02
#2009-01-27| 770.06
#2009-01-28| 819.41
#2009-01-29| 804.31
#2009-01-30| 789.01
#2009-02-02| 777.46
#2009-02-03| 776.74
#2009-02-04| 760.91
#2009-02-05| 755.44
#2009-02-06| 775.55
#2009-02-09| 812.31
#2009-02-10| 775.62
#2009-02-11| 761.21
#2009-02-12| 730.76
#2009-02-13| 737.64
#2009-02-16| .
#2009-02-17| 666.40
#2009-02-18| 669.36
#2009-02-19| 684.79
#2009-02-20| 649.97
#2009-02-23| 644.93
#2009-02-24| 645.68
#2009-02-25| 644.97
#2009-02-26| 662.76
#2009-02-27| 658.24
#2009-03-02| 614.54
#2009-03-03| 594.90
#2009-03-04| 592.63
#2009-03-05| 547.49
#2009-03-06| 552.99
#2009-03-09| 575.03
#2009-03-10| 614.10
#2009-03-11| 637.33
#2009-03-12| 653.04
#2009-03-13| 652.98
#2009-03-16| 683.06
#2009-03-17| 678.43
#2009-03-18| 697.51
#2009-03-19| 751.43
#2009-03-20| 759.11
#2009-03-23| 795.54
#2009-03-24| 779.94
#2009-03-25| 773.70
#2009-03-26| 787.54
#2009-03-27| 768.27
#2009-03-30| 715.85
#2009-03-31| 749.39
#2009-04-01| 746.99
#2009-04-02| 794.86
#2009-04-03| 800.96
#2009-04-06| 791.57
#2009-04-07| 756.38
#2009-04-08| 767.56
#2009-04-09| 797.98
#2009-04-10| .
#2009-04-13| 804.75
#2009-04-14| 834.34
#2009-04-15| 843.37
#2009-04-16| 884.25
#2009-04-17| 922.73
#2009-04-20| 846.66
#2009-04-21| 859.80
#2009-04-22| 887.51
#2009-04-23| 894.02
#2009-04-24| 943.26
#2009-04-27| 918.53
#2009-04-28| 900.06
#2009-04-29| 931.09
#2009-04-30| 938.38
#2009-05-01| 938.52
#2009-05-04| 964.54
#2009-05-05| 973.25
#2009-05-06|1006.90
#2009-05-07|1064.68
#2009-05-08|1134.00
#2009-05-11|1111.29
#2009-05-12|1067.99
#2009-05-13|1036.63
#2009-05-14| 987.60
#2009-05-15|1003.80
#2009-05-18|1020.96
#2009-05-19|1071.01
#2009-05-20|1099.19
#2009-05-21|1064.85
#2009-05-22|1101.06
#2009-05-25| .
#2009-05-26|1092.88
#2009-05-27|1095.80
#2009-05-28|1073.38
#2009-05-29|1099.07
#2009-06-01|1123.92
#2009-06-02|1146.10
#2009-06-03|1139.03
#2009-06-04|1136.26
#2009-06-05|1130.85
#2009-06-08|1096.94
#2009-06-09|1114.28
#2009-06-10|1129.79
#2009-06-11|1150.49
#2009-06-12|1156.53
#2009-06-15|1098.52
#2009-06-16|1084.81
#2009-06-17|1031.77
#2009-06-18|1056.27
#2009-06-19|1063.60
#2009-06-22|1024.82
#2009-06-23|1018.76
#2009-06-24|1070.18
#2009-06-25|1058.67
#2009-06-26|1070.08
#2009-06-29|1084.84
#2009-06-30|1075.07
#2009-07-01|1098.94
#2009-07-02|1055.81
#2009-07-03| .
#2009-07-06|1025.76
#2009-07-07|1024.80
#2009-07-08| 975.72
#2009-07-09| 985.19
#2009-07-10| 993.29
#2009-07-13|1023.73
#2009-07-14|1048.07
#2009-07-15|1101.49
#2009-07-16|1101.04
#2009-07-17|1105.67
#2009-07-20|1129.40
#2009-07-21|1133.57
#2009-07-22|1141.43
#2009-07-23|1158.56
#2009-07-24|1150.83
#2009-07-27|1153.48
#2009-07-28|1128.85
#2009-07-29|1127.13
#2009-07-30|1148.11
#2009-07-31|1165.36
#2009-08-03|1207.68
#2009-08-04|1221.02
#2009-08-05|1207.14
#2009-08-06|1289.35
#2009-08-07|1297.24
#2009-08-10|1346.89
#2009-08-11|1313.51
#2009-08-12|1308.00
#2009-08-13|1350.37
#2009-08-14|1352.79
#2009-08-17|1289.18
#2009-08-18|1319.92
#2009-08-19|1321.03
#2009-08-20|1350.99
#2009-08-21|1380.99
#2009-08-24|1420.78
#2009-08-25|1444.95
#2009-08-26|1430.42
#2009-08-27|1391.22
#2009-08-28|1422.06
#2009-08-31|1374.69
#2009-09-01|1350.10
#2009-09-02|1294.20
#2009-09-03|1343.48
#2009-09-04|1371.64
#2009-09-07| .
#2009-09-08|1442.58
#2009-09-09|1460.48
#2009-09-10|1462.45
#2009-09-11|1471.35
#2009-09-14|1440.27
#2009-09-15|1479.32
#2009-09-16|1517.63
#2009-09-17|1534.08
#2009-09-18|1524.92
#2009-09-21|1501.01
#2009-09-22|1521.77
#2009-09-23|1544.06
#2009-09-24|1521.87
#2009-09-25|1517.59
#2009-09-28|1518.48
#2009-09-29|1530.04
#2009-09-30|1536.39
#2009-10-01|1504.76
#2009-10-02|1484.45
#2009-10-05|1491.12
#2009-10-06|1591.91
#2009-10-07|1569.66
#2009-10-08|1600.81
#2009-10-09|1616.86
#2009-10-12|1618.37
#2009-10-13|1593.97
#2009-10-14|1635.97
#2009-10-15|1643.83
#2009-10-16|1621.69
#2009-10-19|1656.78
#2009-10-20|1642.62
#2009-10-21|1628.28
#2009-10-22|1606.95
#2009-10-23|1612.28
#2009-10-26|1537.76
#2009-10-27|1470.69
#2009-10-28|1382.55
#2009-10-29|1477.35
#2009-10-30|1441.32
#2009-11-02|1425.10
#2009-11-03|1369.04
#2009-11-04|1422.61
#2009-11-05|1427.25
#2009-11-06|1444.40
#2009-11-09|1503.17
#2009-11-10|1494.38
#2009-11-11|1510.79
#2009-11-12|1485.41
#2009-11-13|1492.64
#2009-11-16|1511.69
#2009-11-17|1488.73
#2009-11-18|1503.24
#2009-11-19|1463.05
#2009-11-20|1455.99
#2009-11-23|1502.92
#2009-11-24|1486.78
#2009-11-25|1478.47
#2009-11-26| .
#2009-11-27|1434.88
#2009-11-30|1415.97
#2009-12-01|1468.50
#2009-12-02|1476.30
#2009-12-03|1478.74
#2009-12-04|1463.24
#2009-12-07|1459.19
#2009-12-08|1435.21
#2009-12-09|1394.68
#2009-12-10|1395.79
#2009-12-11|1376.29
#2009-12-14|1387.55
#2009-12-15|1380.18
#2009-12-16|1403.18
#2009-12-17|1348.94
#2009-12-18|1309.96
#2009-12-21|1331.25
#2009-12-22|1324.69
#2009-12-23|1337.90
#2009-12-24|1344.25
#2009-12-25| .
#2009-12-28|1360.53
#2009-12-29|1360.00
#2009-12-30|1340.83
#2009-12-31|1351.95
#2010-01-01| .
#2010-01-04|1398.61
#2010-01-05|1431.93
#2010-01-06|1450.42
#2010-01-07|1453.87
#2010-01-08|1458.26
#2010-01-11|1480.71
#2010-01-12|1465.87
#2010-01-13|1458.91
#2010-01-14|1455.27
#2010-01-15|1421.19
#2010-01-18| .
#2010-01-19|1406.59
#2010-01-20|1364.73
#2010-01-21|1337.55
#2010-01-22|1329.07
#2010-01-25|1342.37
#2010-01-26|1347.45
#2010-01-27|1329.76
#2010-01-28|1321.28
#2010-01-29|1314.24
#2010-02-01|1345.38
#2010-02-02|1359.69
#2010-02-03|1341.84
#2010-02-04|1284.04
#2010-02-05|1229.25
#2010-02-08|1226.14
#2010-02-09|1233.92
#2010-02-10|1259.05
#2010-02-11|1245.21
#2010-02-12|1239.44
#2010-02-15| .
#2010-02-16|1256.25
#2010-02-17|1268.71
#2010-02-18|1267.87
#2010-02-19|1266.10
#2010-02-22|1280.73
#2010-02-23|1259.34
#2010-02-24|1270.28
#2010-02-25|1238.37
#2010-02-26|1267.45
#2010-03-01|1258.31
#2010-03-02|1282.67
#2010-03-03|1318.22
#2010-03-04|1314.83
#2010-03-05|1337.51
#2010-03-08|1335.98
#2010-03-09|1324.45
#2010-03-10|1352.73
#2010-03-11|1340.43
#2010-03-12|1363.75
#2010-03-15|1344.33
#2010-03-16|1361.41
#2010-03-17|1389.12
#2010-03-18|1366.89
#2010-03-19|1348.08
#2010-03-22|1340.91
#2010-03-23|1351.82
#2010-03-24|1332.36
#2010-03-25|1347.37
#2010-03-26|1347.82
#2010-03-29|1353.73
#2010-03-30|1339.73
#2010-03-31|1346.18
#2010-04-01|1364.22
#2010-04-02| .
#2010-04-05|1361.10
#2010-04-06|1355.50
#2010-04-07|1350.52
#2010-04-08|1328.23
#2010-04-09|1354.72
#2010-04-12|1381.96
#2010-04-13|1386.13
#2010-04-14|1398.91
#2010-04-15|1403.15
#2010-04-16|1377.69
#2010-04-19|1362.64
#2010-04-20|1376.12
#2010-04-21|1352.87
#2010-04-22|1311.23
#2010-04-23|1322.78
#2010-04-26|1335.59
#2010-04-27|1280.29
#2010-04-28|1220.44
#2010-04-29|1257.96
#2010-04-30|1262.43
#2010-05-03|1267.63
#2010-05-04|1200.35
#2010-05-05|1138.39
#2010-05-06|1076.89
#2010-05-07|1011.09
#2010-05-10|1183.06
#2010-05-11|1139.99
#2010-05-12|1173.71
#2010-05-13|1152.17
#2010-05-14|1088.19
#2010-05-17|1070.35
#2010-05-18|1093.76
#2010-05-19|1058.77
#2010-05-20|1032.28
#2010-05-21|1068.61
#2010-05-24|1053.56
#2010-05-25| 997.11
#2010-05-26|1030.39
#2010-05-27|1079.58
#2010-05-28|1079.18
#2010-05-31| .
#2010-06-01|1077.60
#2010-06-02|1062.40
#2010-06-03|1071.06
#2010-06-04|1023.98
#2010-06-07| 999.18
#2010-06-08| 987.17
#2010-06-09|1014.42
#2010-06-10|1042.27
#2010-06-11|1052.46
#2010-06-14|1082.44
#2010-06-15|1089.26
#2010-06-16|1088.39
#2010-06-17|1095.72
#2010-06-18|1106.39
#2010-06-21|1115.31
#2010-06-22|1100.80
#2010-06-23|1081.58
#2010-06-24|1066.94
#2010-06-25|1061.41
#2010-06-28|1068.02
#2010-06-29|1016.42
#2010-06-30|1027.06
#2010-07-01|1013.32
#2010-07-02|1029.31
#2010-07-05| .
#2010-07-06|1052.26
#2010-07-07|1076.60
#2010-07-08|1105.67
#2010-07-09|1098.68
#2010-07-12|1097.43
#2010-07-13|1128.59
#2010-07-14|1140.68
#2010-07-15|1135.51
#2010-07-16|1112.26
#2010-07-19|1103.25
#2010-07-20|1088.55
#2010-07-21|1102.03
#2010-07-22|1139.67
#2010-07-23|1136.49
#2010-07-26|1178.07
#2010-07-27|1220.75
#2010-07-28|1224.62
#2010-07-29|1222.62
#2010-07-30|1193.33
#2010-08-02|1240.44
#2010-08-03|1253.53
#2010-08-04|1240.50
#2010-08-05|1248.36
#2010-08-06|1241.77
#2010-08-09|1247.41
#2010-08-10|1227.97
#2010-08-11|1166.93
#2010-08-12|1148.95
#2010-08-13|1141.22
#2010-08-16|1135.21
#2010-08-17|1162.49
#2010-08-18|1159.36
#2010-08-19|1140.21
#2010-08-20|1111.07
#2010-08-23|1117.85
#2010-08-24|1100.47
#2010-08-25|1092.94
#2010-08-26|1112.37
#2010-08-27|1122.75
#2010-08-30|1112.75
#2010-08-31|1117.42
#2010-09-01|1158.97
#2010-09-02|1157.52
#2010-09-03|1176.94
#2010-09-06| .
#2010-09-07|1138.81
#2010-09-08|1144.40
#2010-09-09|1153.28
#2010-09-10|1148.08
#2010-09-13|1195.31
#2010-09-14|1202.58
#2010-09-15|1205.06
#2010-09-16|1203.75
#2010-09-17|1184.90
#2010-09-20|1203.29
#2010-09-21|1214.23
#2010-09-22|1217.10
#2010-09-23|1197.49
#2010-09-24|1230.86
#2010-09-27|1224.92
#2010-09-28|1229.32
#2010-09-29|1227.49
#2010-09-30|1231.57
#2010-10-01|1243.05
#2010-10-04|1228.41
#2010-10-05|1263.47
#2010-10-06|1275.91
#2010-10-07|1275.55
#2010-10-08|1272.62
#2010-10-11|1284.08
#2010-10-12|1263.45
#2010-10-13|1276.70
#2010-10-14|1293.05
#2010-10-15|1282.63
#2010-10-18|1290.82
#2010-10-19|1277.72
#2010-10-20|1288.79
#2010-10-21|1299.19
#2010-10-22|1285.66
#2010-10-25|1289.93
#2010-10-26|1275.06
#2010-10-27|1261.04
#2010-10-28|1275.99
#2010-10-29|1269.40
#2010-11-01|1270.44
#2010-11-02|1281.92
#2010-11-03|1271.14
#2010-11-04|1321.85
#2010-11-05|1286.23
#2010-11-08|1264.30
#2010-11-09|1281.88
#2010-11-10|1238.80
#2010-11-11|1207.79
#2010-11-12|1213.66
#2010-11-15|1221.26
#2010-11-16|1195.68
#2010-11-17|1203.73
#2010-11-18|1226.18
#2010-11-19|1224.69
#2010-11-22|1198.37
#2010-11-23|1147.62
#2010-11-24|1150.85
#2010-11-25| .
#2010-11-26|1123.13
#2010-11-29|1091.68
#2010-11-30|1066.26
#2010-12-01|1109.44
#2010-12-02|1146.10
#2010-12-03|1161.52
#2010-12-06|1140.63
#2010-12-07|1146.64
#2010-12-08|1134.31
#2010-12-09|1149.37
#2010-12-10|1149.33
#2010-12-13|1160.07
#2010-12-14|1156.99
#2010-12-15|1136.80
#2010-12-16|1112.12
#2010-12-17|1086.77
#2010-12-20|1091.59
#2010-12-21|1102.11
#2010-12-22|1091.55
#2010-12-23|1088.65
#2010-12-24| .
#2010-12-27|1072.52
#2010-12-28|1065.97
#2010-12-29|1074.72
#2010-12-30|1081.16
#2010-12-31|1093.17
#2011-01-03|1119.99
#2011-01-04|1135.26
#2011-01-05|1112.25
#2011-01-06|1093.32
#2011-01-07|1076.76
#2011-01-10|1031.09
#2011-01-11|1043.90
#2011-01-12|1092.78
#2011-01-13|1128.85
#2011-01-14|1136.20
#2011-01-17| .
#2011-01-18|1166.03
#2011-01-19|1167.68
#2011-01-20|1179.05
#2011-01-21|1220.70
#2011-01-24|1235.56
#2011-01-25|1229.07
#2011-01-26|1219.77
#2011-01-27|1237.45
#2011-01-28|1215.23
#2011-01-31|1215.85
#2011-02-01|1253.57
#2011-02-02|1263.85
#2011-02-03|1246.16
#2011-02-04|1244.60
#2011-02-07|1259.48
#2011-02-08|1280.40
#2011-02-09|1277.56
#2011-02-10|1251.80
#2011-02-11|1246.76
#2011-02-14|1244.80
#2011-02-15|1269.95
#2011-02-16|1301.18
#2011-02-17|1314.74
#2011-02-18|1307.60
#2011-02-21| .
#2011-02-22|1258.98
#2011-02-23|1258.76
#2011-02-24|1244.68
#2011-02-25|1259.44
#2011-02-28|1267.69
#2011-03-01|1259.04
#2011-03-02|1253.10
#2011-03-03|1246.22
#2011-03-04|1265.89
#2011-03-07|1252.38
#2011-03-08|1245.12
#2011-03-09|1237.03
#2011-03-10|1221.01
#2011-03-11|1220.41
#2011-03-14|1247.12
#2011-03-15|1198.33
#2011-03-16|1166.40
#2011-03-17|1197.08
#2011-03-18|1210.71
#2011-03-21|1243.40
#2011-03-22|1241.84
#2011-03-23|1241.08
#2011-03-24|1256.70
#2011-03-25|1244.02
#2011-03-28|1245.44
#2011-03-29|1238.59
#2011-03-30|1241.54
#2011-03-31|1224.17
#2011-04-01|1235.97
#2011-04-04|1250.31
#2011-04-05|1243.94
#2011-04-06|1272.26
#2011-04-07|1271.37
#2011-04-08|1292.72
#2011-04-11|1295.04
#2011-04-12|1283.80
#2011-04-13|1283.62
#2011-04-14|1266.30
#2011-04-15|1261.62
#2011-04-18|1211.17
#2011-04-19|1229.96
#2011-04-20|1256.62
#2011-04-21|1268.63
#2011-04-22| .
#2011-04-25|1267.72
#2011-04-26|1275.61
#2011-04-27|1285.38
#2011-04-28|1310.21
#2011-04-29|1313.19
#2011-05-02|1327.35
#2011-05-03|1319.25
#2011-05-04|1317.00
#2011-05-05|1286.52
#2011-05-06|1282.69
#2011-05-09|1254.66
#2011-05-10|1277.94
#2011-05-11|1279.78
#2011-05-12|1271.05
#2011-05-13|1271.55
#2011-05-16|1272.06
#2011-05-17|1251.63
#2011-05-18|1253.31
#2011-05-19|1259.24
#2011-05-20|1253.44
#2011-05-23|1215.12
#2011-05-24|1217.85
#2011-05-25|1220.89
#2011-05-26|1221.90
#2011-05-27|1244.94
#2011-05-30| .
#2011-05-31|1268.05
#2011-06-01|1249.02
#2011-06-02|1230.31
#2011-06-03|1256.34
#2011-06-06|1247.53
#2011-06-07|1254.12
#2011-06-08|1236.98
#2011-06-09|1236.86
#2011-06-10|1212.53
#2011-06-13|1205.69
#2011-06-14|1229.84
#2011-06-15|1195.43
#2011-06-16|1168.87
#2011-06-17|1202.24
#2011-06-20|1183.42
#2011-06-21|1205.48
#2011-06-22|1197.97
#2011-06-23|1149.31
#2011-06-24|1138.76
#2011-06-27|1140.90
#2011-06-28|1153.18
#2011-06-29|1187.34
#2011-06-30|1222.51
#2011-07-01|1234.14
#2011-07-04| .
#2011-07-05|1221.34
#2011-07-06|1180.43
#2011-07-07|1189.39
#2011-07-08|1160.28
#2011-07-11|1087.67
#2011-07-12|1085.00
#2011-07-13|1108.73
#2011-07-14|1092.21
#2011-07-15|1082.61
#2011-07-18|1041.48
#2011-07-19|1065.34
#2011-07-20|1104.66
#2011-07-21|1165.39
#2011-07-22|1165.27
#2011-07-25|1133.68
#2011-07-26|1135.52
#2011-07-27|1103.55
#2011-07-28|1104.63
#2011-07-29|1102.97
#2011-08-01|1066.51
#2011-08-02|1037.26
#2011-08-03|1027.48
#2011-08-04| 986.74
#2011-08-05| 972.01
#2011-08-08| 924.65
#2011-08-09| 957.92
#2011-08-10| 920.29
#2011-08-11| 945.13
#2011-08-12|1004.35
#2011-08-15|1037.83
#2011-08-16|1016.20
#2011-08-17|1014.82
#2011-08-18| 957.30
#2011-08-19| 949.37
#2011-08-22| 949.24
#2011-08-23| 939.17
#2011-08-24| 979.10
#2011-08-25| 971.57
#2011-08-26| 968.71
#2011-08-29| 993.94
#2011-08-30| 991.69
#2011-08-31|1014.90
#2011-09-01|1000.49
#2011-09-02| 971.48
#2011-09-05| .
#2011-09-06| 896.46
#2011-09-07| 921.40
#2011-09-08| 930.44
#2011-09-09| 878.01
#2011-09-12| 833.21
#2011-09-13| 852.00
#2011-09-14| 851.06
#2011-09-15| 888.78
#2011-09-16| 896.08
#2011-09-19| 855.77
#2011-09-20| 867.26
#2011-09-21| 861.60
#2011-09-22| 800.53
#2011-09-23| 811.55
#2011-09-26| 832.39
#2011-09-27| 888.20
#2011-09-28| 886.02
#2011-09-29| 903.62
#2011-09-30| 870.78
#2011-10-03| 832.40
#2011-10-04| 789.12
#2011-10-05| 830.45
#2011-10-06| 856.11
#2011-10-07| 860.63
#2011-10-10| 880.20
#2011-10-11| 874.27
#2011-10-12| 898.68
#2011-10-13| 888.91
#2011-10-14| 892.83
#2011-10-17| 862.67
#2011-10-18| 843.23
#2011-10-19| 860.07
#2011-10-20| 827.98
#2011-10-21| 864.64
#2011-10-24| 869.43
#2011-10-25| 855.42
#2011-10-26| 853.62
#2011-10-27| 925.56
#2011-10-28| 923.47
#2011-10-31| 879.64
#2011-11-01| 816.80
#2011-11-02| 827.17
#2011-11-03| 840.78
#2011-11-04| 829.76
#2011-11-07| 822.07
#2011-11-08| 828.75
#2011-11-09| 794.63
#2011-11-10| 784.85
#2011-11-11| 820.88
#2011-11-14| 804.63
#2011-11-15| 781.37
#2011-11-16| 775.06
#2011-11-17| 757.28
#2011-11-18| 739.84
#2011-11-21| 709.14
#2011-11-22| 702.29
#2011-11-23| 675.79
#2011-11-24| .
#2011-11-25| 671.99
#2011-11-28| 715.18
#2011-11-29| 710.89
#2011-11-30| 736.69
#2011-12-01| 727.19
#2011-12-02| 747.56
#2011-12-05| 772.15
#2011-12-06| 756.07
#2011-12-07| 761.43
#2011-12-08| 733.71
#2011-12-09| 750.34
#2011-12-12| 713.64
#2011-12-13| 703.49
#2011-12-14| 675.00
#2011-12-15| 685.21
#2011-12-16| 691.97
#2011-12-19| 688.86
#2011-12-20| 713.48
#2011-12-21| 701.81
#2011-12-22| 705.95
#2011-12-23| 704.96
#2011-12-26| .
#2011-12-27| 706.92
#2011-12-28| 698.17
#2011-12-29| 701.37
#2011-12-30| 707.63
#2012-01-02| .
#2012-01-03| 734.52
#2012-01-04| 718.57
#2012-01-05| 700.88
#2012-01-06| 689.97
#2012-01-09| 683.48
#2012-01-10| 697.33
#2012-01-11| 693.54
#2012-01-12| 717.64
#2012-01-13| 709.90
#2012-01-16| .
#2012-01-17| 726.87
#2012-01-18| 732.25
#2012-01-19| 760.44
#2012-01-20| 768.16
#2012-01-23| 792.14
#2012-01-24| 784.84
#2012-01-25| 789.15
#2012-01-26| 833.82
#2012-01-27| 832.40
#2012-01-30| 805.88
#2012-01-31| 810.67
#2012-02-01| 841.70
#2012-02-02| 854.49
#2012-02-03| 867.71
#2012-02-06| 859.88
#2012-02-07| 863.32
#2012-02-08| 862.90
#2012-02-09| 880.04
#2012-02-10| 856.62
#2012-02-13| 871.86
#2012-02-14| 846.81
#2012-02-15| 836.57
#2012-02-16| 839.61
#2012-02-17| 855.53
#2012-02-20| .
#2012-02-21| 862.86
#2012-02-22| 845.71
#2012-02-23| 845.80
#2012-02-24| 863.00
#2012-02-27| 851.95
#2012-02-28| 862.54
#2012-02-29| 863.64
#2012-03-01| 870.69
#2012-03-02| 873.15
#2012-03-05| 867.54
#2012-03-06| 829.94
#2012-03-07| 841.68
#2012-03-08| 869.24
#2012-03-09| 860.79
#2012-03-12| 857.40
#2012-03-13| 868.19
#2012-03-14| 876.47
#2012-03-15| 899.59
#2012-03-16| 916.27
#2012-03-19| 928.03
#2012-03-20| 914.22
#2012-03-21| 900.74
#2012-03-22| 887.17
#2012-03-23| 904.04
#2012-03-26| 921.36
#2012-03-27| 912.22
#2012-03-28| 897.23
#2012-03-29| 878.74
#2012-03-30| 889.73
#2012-04-02| 896.99
#2012-04-03| 874.59
#2012-04-04| 825.43
#2012-04-05| 817.98
#2012-04-06| .
#2012-04-09| 818.45
#2012-04-10| 797.12
#2012-04-11| 804.95
#2012-04-12| 816.62
#2012-04-13| 786.51
#2012-04-16| 764.42
#2012-04-17| 793.30
#2012-04-18| 767.36
#2012-04-19| 762.50
#2012-04-20| 768.24
#2012-04-23| 738.44
#2012-04-24| 762.05
#2012-04-25| 778.08
#2012-04-26| 765.33
#2012-04-27| 791.88
#2012-04-30| 783.07
#2012-05-01| 782.45
#2012-05-02| 773.86
#2012-05-03| 770.27
#2012-05-04| 763.63
#2012-05-07| 762.01
#2012-05-08| 741.42
#2012-05-09| 724.18
#2012-05-10| 763.31
#2012-05-11| 754.29
#2012-05-14| 722.61
#2012-05-15| 706.27
#2012-05-16| 706.95
#2012-05-17| 693.21
#2012-05-18| 697.01
#2012-05-21| 710.54
#2012-05-22| 742.99
#2012-05-23| 715.66
#2012-05-24| 717.85
#2012-05-25| 731.01
#2012-05-28| .
#2012-05-29| 725.99
#2012-05-30| 707.80
#2012-05-31| 686.48
#2012-06-01| 669.26
#2012-06-04| 685.31
#2012-06-05| 687.27
#2012-06-06| 719.64
#2012-06-07| 729.55
#2012-06-08| 713.60
#2012-06-11| 725.03
#2012-06-12| 712.60
#2012-06-13| 707.70
#2012-06-14| 717.61
#2012-06-15| 737.83
#2012-06-18| 728.66
#2012-06-19| 756.33
#2012-06-20| 761.06
#2012-06-21| 752.30
#2012-06-22| 749.28
#2012-06-25| 728.31
#2012-06-26| 720.11
#2012-06-27| 728.73
#2012-06-28| 768.25
#2012-06-29| 827.44
#2012-07-02| 839.05
#2012-07-03| 848.15
#2012-07-04| .
#2012-07-05| 824.94
#2012-07-06| 803.59
#2012-07-09| 800.16
#2012-07-10| 811.05
#2012-07-11| 806.34
#2012-07-12| 797.82
#2012-07-13| 808.95
#2012-07-16| 804.04
#2012-07-17| 803.70
#2012-07-18| 815.80
#2012-07-19| 824.63
#2012-07-20| 800.32
#2012-07-23| 767.26
#2012-07-24| 761.09
#2012-07-25| 770.88
#2012-07-26| 811.63
#2012-07-27| 817.10
#2012-07-30| 827.99
#2012-07-31| 820.83
#2012-08-01| 827.25
#2012-08-02| 792.03
#2012-08-03| 834.30
#2012-08-06| 855.65
#2012-08-07| 854.03
#2012-08-08| 848.58
#2012-08-09| 851.86
#2012-08-10| 853.90
#2012-08-13| 852.00
#2012-08-14| 857.15
#2012-08-15| 853.26
#2012-08-16| 866.97
#2012-08-17| 868.77
#2012-08-20| 858.73
#2012-08-21| 876.59
#2012-08-22| 865.49
#2012-08-23| 869.00
#2012-08-24| 858.74
#2012-08-27| 864.57
#2012-08-28| 857.77
#2012-08-29| 855.22
#2012-08-30| 842.21
#2012-08-31| 857.97
#2012-09-03| .
#2012-09-04| 856.13
#2012-09-05| 863.74
#2012-09-06| 889.15
#2012-09-07| 914.49
#2012-09-10| 912.98
#2012-09-11| 922.42
#2012-09-12| 943.05
#2012-09-13| 941.10
#2012-09-14| 978.79
#2012-09-17| 984.26
#2012-09-18| 955.79
#2012-09-19| 955.39
#2012-09-20| 942.60
#2012-09-21| 953.58
#2012-09-24| 945.44
#2012-09-25| 947.95
#2012-09-26| 916.00
#2012-09-27| 925.96
#2012-09-28| 915.48
#2012-10-01| 935.09
#2012-10-02| 936.10
#2012-10-03| 934.14
#2012-10-04| 949.26
#2012-10-05| 965.18
#2012-10-08| 940.49
#2012-10-09| 926.38
#2012-10-10| 920.08
#2012-10-11| 932.22
#2012-10-12| 933.51
#2012-10-15| 941.93
#2012-10-16| 950.74
#2012-10-17| 962.97
#2012-10-18| 958.87
#2012-10-19| 936.63
#2012-10-22| 939.88
#2012-10-23| 922.50
#2012-10-24| 924.65
#2012-10-25| 926.17
#2012-10-26| 921.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 927.90
#2012-11-01| 937.23
#2012-11-02| 932.83
#2012-11-05| 922.10
#2012-11-06| 934.83
#2012-11-07| 920.21
#2012-11-08| 931.67
#2012-11-09| 923.48
#2012-11-12| 923.74
#2012-11-13| 930.72
#2012-11-14| 934.63
#2012-11-15| 933.26
#2012-11-16| 913.70
#2012-11-19| 940.36
#2012-11-20| 941.96
#2012-11-21| 959.33
#2012-11-22| .
#2012-11-23| 987.38
#2012-11-26| 985.24
#2012-11-27| 987.83
#2012-11-28| 981.05
#2012-11-29|1005.73
#2012-11-30|1000.00
#2012-12-03|1008.36
#2012-12-04|1017.10
#2012-12-05|1010.09
#2012-12-06| 998.99
#2012-12-07|1002.02
#2012-12-10|1003.29
#2012-12-11|1000.20
#2012-12-12|1016.56
#2012-12-13|1029.21
#2012-12-14|1036.59
#2012-12-17|1048.35
#2012-12-18|1064.88
#2012-12-19|1076.89
#2012-12-20|1074.70
#2012-12-21|1065.40
#2012-12-24|1064.12
#2012-12-25|1064.12
#2012-12-26|1066.30
#2012-12-27|1076.28
#2012-12-28|1067.95
#2012-12-31|1068.58
#2013-01-01|1068.58
#2013-01-02|1094.07
#2013-01-03|1083.93
#2013-01-04|1077.23
#2013-01-07|1085.78
#2013-01-08|1087.09
#2013-01-09|1091.39
#2013-01-10|1107.21
#2013-01-11|1117.77
#2013-01-14|1122.10
#2013-01-15|1114.28
#2013-01-16|1111.34
#2013-01-17|1128.88
#2013-01-18|1127.70
#2013-01-21|1135.88
#2013-01-22|1136.58
#2013-01-23|1122.64
#2013-01-24|1146.66
#2013-01-25|1166.86
#2013-01-28|1179.53
#2013-01-29|1171.30
#2013-01-30|1177.94
#2013-01-31|1174.87
#2013-02-01|1192.79
#2013-02-04|1154.47
#2013-02-05|1162.73
#2013-02-06|1153.14
#2013-02-07|1135.24
#2013-02-08|1152.59
#2013-02-11|1148.12
#2013-02-12|1166.03
#2013-02-13|1166.54
#2013-02-14|1174.35
#2013-02-15|1171.06
#2013-02-18|1172.72
#2013-02-19|1186.27
#2013-02-20|1191.56
#2013-02-21|1151.91
#2013-02-22|1154.25
#2013-02-25|1159.50
#2013-02-26|1118.79
#2013-02-27|1136.15
#2013-02-28|1146.73
#2013-03-01|1127.44
#2013-03-04|1130.50
#2013-03-05|1154.89
#2013-03-06|1153.27
#2013-03-07|1171.41
#2013-03-08|1167.89
#2013-03-11| .
#2013-03-12|1163.93
#2013-03-13|1159.24
#2013-03-14|1171.29
#2013-03-15|1168.66
#2013-03-18|1146.55
#2013-03-19|1127.15
#2013-03-20|1140.58
#2013-03-21|1137.95
#2013-03-22|1140.42
#2013-03-25|1112.46
#2013-03-26|1106.53
#2013-03-27|1095.48
#2013-03-28|1101.37
#2013-03-29| .
#2013-04-01|1101.89
#2013-04-02|1115.82
#2013-04-03|1107.95
#2013-04-04|1106.70
#2013-04-05|1106.56
#2013-04-08|1103.98
#2013-04-09|1119.32
#2013-04-10|1155.19
#2013-04-11|1170.10
#2013-04-12|1147.13
#2013-04-15|1134.84
#2013-04-16|1134.11
#2013-04-17|1099.82
#2013-04-18|1103.06
#2013-04-19|1106.88
#2013-04-22|1119.68
#2013-04-23|1147.72
#2013-04-24|1161.88
#2013-04-25|1169.90
#2013-04-26|1166.15
#2013-04-29|1197.94
#2013-04-30|1204.70
#2013-05-01|1205.53
#2013-05-02|1206.94
#2013-05-03|1229.66
#2013-05-06|1224.42
#2013-05-07|1241.23
#2013-05-08|1255.15
#2013-05-09|1247.50
#2013-05-10|1231.14
#2013-05-13|1230.67
#2013-05-14|1241.59
#2013-05-15|1240.15
#2013-05-16|1257.71
#2013-05-17|1254.34
#2013-05-20|1265.13
#2013-05-21|1255.77
#2013-05-22|1260.74
#2013-05-23|1238.40
#2013-05-24|1236.50
#2013-05-27|1243.40
#2013-05-28|1248.10
#2013-05-29|1242.85
#2013-05-30|1249.84
#2013-05-31|1232.06
#2013-06-03|1232.02
#2013-06-04|1240.77
#2013-06-05|1232.03
#2013-06-06|1222.57
#2013-06-07|1250.45
#2013-06-10|1240.11
#2013-06-11|1223.74
#2013-06-12|1218.52
#2013-06-13|1220.29
#2013-06-14|1236.85
#2013-06-17|1244.36
#2013-06-18|1255.13
#2013-06-19|1257.62
#2013-06-20|1202.18
#2013-06-21|1178.71
#2013-06-24|1146.96
#2013-06-25|1155.76
#2013-06-26|1176.27
#2013-06-27|1178.40
#2013-06-28|1169.59
#2013-07-01|1175.92
#2013-07-02|1164.42
#2013-07-03|1166.72
#2013-07-04|1186.56
#2013-07-05|1173.25
#2013-07-08|1193.45
#2013-07-09|1195.33
#2013-07-10|1206.59
#2013-07-11|1234.64
#2013-07-12|1237.73
#2013-07-15|1248.36
#2013-07-16|1243.67
#2013-07-17|1245.39
#2013-07-18|1258.46
#2013-07-19|1262.80
#2013-07-22|1263.68
#2013-07-23|1256.23
#2013-07-24|1277.36
#2013-07-25|1273.43
#2013-07-26|1269.73
#2013-07-29|1260.77
#2013-07-30|1254.92
#2013-07-31|1270.83
#2013-08-01|1294.34
#2013-08-02|1321.76
#2013-08-05|1322.46
#2013-08-06|1319.98
#2013-08-07|1327.05
#2013-08-08|1368.16
#2013-08-09|1358.57
#2013-08-12|1358.22
#2013-08-13|1356.89
#2013-08-14|1365.03
#2013-08-15|1355.12
#2013-08-16|1369.99
#2013-08-19|1358.08
#2013-08-20|1353.16
#2013-08-21|1335.64
#2013-08-22|1353.05
#2013-08-23|1366.06
#2013-08-26|1353.63
#2013-08-27|1313.77
#2013-08-28|1313.05
#2013-08-29|1311.45
#2013-08-30|1286.84
#2013-09-02|1309.07
#2013-09-03|1299.11
#2013-09-04|1308.61
#2013-09-05|1314.32
#2013-09-06|1318.81
#2013-09-09|1341.66
#2013-09-10|1358.30
#2013-09-11|1366.55
#2013-09-12|1358.71
#2013-09-13|1353.34
#2013-09-16|1372.72
#2013-09-17|1366.66
#2013-09-18|1380.75
#2013-09-19|1402.14
#2013-09-20|1398.53
#2013-09-23|1389.67
#2013-09-24|1387.33
#2013-09-25|1392.24
#2013-09-26|1389.52
#2013-09-27|1399.40
#2013-09-30|1388.43
#2013-10-01|1415.00
#2013-10-02|1420.66
#2013-10-03|1415.24
#2013-10-04|1423.81
#2013-10-07|1418.05
#2013-10-08|1407.71
#2013-10-09|1397.28
#2013-10-10|1442.31
#2013-10-11|1438.61
#2013-10-14|1443.14
#2013-10-15|1457.23
#2013-10-16|1473.07
#2013-10-17|1487.21
#2013-10-18|1488.86
#2013-10-21|1484.52
#2013-10-22|1500.28
#2013-10-23|1488.02
#2013-10-24|1490.80
#2013-10-25|1481.15
#2013-10-28|1477.08
#2013-10-29|1493.12
#2013-10-30|1487.59
#2013-10-31|1486.55
#2013-11-01|1463.81
#2013-11-04|1466.49
#2013-11-05|1457.73
#2013-11-06|1479.16
#2013-11-07|1460.33
#2013-11-08|1448.55
#2013-11-11|1465.72
#2013-11-12|1467.91
#2013-11-13|1446.90
#2013-11-14|1473.67
#2013-11-15|1472.68
#2013-11-18|1479.93
#2013-11-19|1464.64
#2013-11-20|1454.87
#2013-11-21|1455.21
#2013-11-22|1464.11
#2013-11-25|1473.96
#2013-11-26|1487.66
#2013-11-27|1503.99
#2013-11-28|1505.73
#2013-11-29|1511.03
#2013-12-02|1493.91
#2013-12-03|1471.08
#2013-12-04|1458.96
#2013-12-05|1454.75
#2013-12-06|1473.15
#2013-12-09|1482.70
#2013-12-10|1482.54
#2013-12-11|1483.25
#2013-12-12|1462.81
#2013-12-13|1462.05
#2013-12-16|1476.26
#2013-12-17|1456.96
#2013-12-18|1473.50
#2013-12-19|1492.51
#2013-12-20|1501.50
#2013-12-23|1518.39
#2013-12-24|1519.98
#2013-12-25|1519.98
#2013-12-26|1522.81
#2013-12-27|1538.65
#2013-12-30|1542.15
#2013-12-31|1541.60
#2014-01-01|1541.60
#2014-01-02|1510.10
#2014-01-03|1514.66
#2014-01-06|1525.09
#2014-01-07|1535.90
#2014-01-08|1568.41
#2014-01-09|1577.88
#2014-01-10|1589.95
#2014-01-13|1603.94
#2014-01-14|1602.12
#2014-01-15|1606.00
#2014-01-16|1605.37
#2014-01-17|1603.47
#2014-01-20|1595.59
#2014-01-21|1591.37
#2014-01-22|1594.30
#2014-01-23|1604.13
#2014-01-24|1567.07
#2014-01-27|1560.51
#2014-01-28|1588.61
#2014-01-29|1571.38
#2014-01-30|1568.33
#2014-01-31|1545.54
#2014-02-03|1519.21
#2014-02-04|1532.58
#2014-02-05|1531.37
#2014-02-06|1559.91
#2014-02-07|1574.96
#2014-02-10|1578.66
#2014-02-11|1601.54
#2014-02-12|1598.89
#2014-02-13|1602.45
#2014-02-14|1597.86
#2014-02-17|1602.98
#2014-02-18|1600.75
#2014-02-19|1604.05
#2014-02-20|1598.35
#2014-02-21|1607.95
#2014-02-24|1617.94
#2014-02-25|1626.97
#2014-02-26|1617.90
#2014-02-27|1618.92
#2014-02-28|1655.83
#2014-03-03|1605.31
#2014-03-04|1640.76
#2014-03-05|1640.59
#2014-03-06|1657.82
#2014-03-07|1630.81
#2014-03-10|1643.79
#2014-03-11|1644.34
#2014-03-12|1642.40
#2014-03-13|1625.28
#2014-03-14|1593.17
#2014-03-17|1627.45
#2014-03-18|1645.89
#2014-03-19|1648.46
#2014-03-20|1619.08
#2014-03-21|1622.52
#2014-03-24|1600.45
#2014-03-25|1610.23
#2014-03-26|1608.38
#2014-03-27|1610.15
#2014-03-28|1618.67
#2014-03-31|1636.25
#2014-04-01|1657.86
#2014-04-02|1651.65
#2014-04-03|1649.07
#2014-04-04|1650.21
#2014-04-07|1639.97
#2014-04-08|1621.70
#2014-04-09|1632.45
#2014-04-10|1629.56
#2014-04-11|1612.83
#2014-04-14|1591.65
#2014-04-15|1574.52
#2014-04-16|1603.19
#2014-04-17|1624.84
#2014-04-18|1622.45
#2014-04-21|1621.14
#2014-04-22|1647.13
#2014-04-23|1642.11
#2014-04-24|1645.91
#2014-04-25|1626.61
#2014-04-28|1621.78
#2014-04-29|1633.17
#2014-04-30|1636.60
#2014-05-01|1636.60
#2014-05-02|1650.85
#2014-05-05|1653.73
#2014-05-06|1658.79
#2014-05-07|1660.74
#2014-05-08|1681.05
#2014-05-09|1660.23
#2014-05-12|1666.13
#2014-05-13|1657.38
#2014-05-14|1668.40
#2014-05-15|1619.95
#2014-05-16|1603.42
#2014-05-19|1608.31
#2014-05-20|1606.06
#2014-05-21|1604.39
#2014-05-22|1601.49
#2014-05-23|1601.08
#2014-05-26|1615.82
#2014-05-27|1628.91
#2014-05-28|1638.83
#2014-05-29|1636.69
#2014-05-30|1644.78
#2014-06-02|1639.16
#2014-06-03|1627.14
#2014-06-04|1628.67
#2014-06-05|1631.86
#2014-06-06|1656.70
#2014-06-09|1646.03
#2014-06-10|1631.34
#2014-06-11|1619.20
#2014-06-12|1620.68
#2014-06-13|1609.73
#2014-06-16|1605.21
#2014-06-17|1607.51
#2014-06-18|1596.85
#2014-06-19|1616.77
#2014-06-20|1597.55
#2014-06-23|1583.02
#2014-06-24|1561.33
#2014-06-25|1566.06
#2014-06-26|1580.95
#2014-06-27|1589.82
#2014-06-30|1579.32
#2014-07-01|1594.71
#2014-07-02|1602.16
#2014-07-03|1619.25
#2014-07-04|1600.08
#2014-07-07|1598.32
#2014-07-08|1569.55
#2014-07-09|1572.52
#2014-07-10|1554.82
#2014-07-11|1550.05
#2014-07-14|1571.69
#2014-07-15|1555.25
#2014-07-16|1583.42
#2014-07-17|1563.71
#2014-07-18|1560.92
#2014-07-21|1548.32
#2014-07-22|1565.12
#2014-07-23|1575.08
#2014-07-24|1596.20
#2014-07-25|1588.20
#2014-07-28|1592.92
#2014-07-29|1570.28
#2014-07-30|1531.18
#2014-07-31|1528.48
#2014-08-01|1511.16
#2014-08-04|1515.61
#2014-08-05|1499.18
#2014-08-06|1492.83
#2014-08-07|1513.64
#2014-08-08|1509.79
#2014-08-11|1529.36
#2014-08-12|1525.34
#2014-08-13|1531.86
#2014-08-14|1523.46
#2014-08-15|1514.41
#2014-08-18|1530.16
#2014-08-19|1532.41
#2014-08-20|1522.96
#2014-08-21|1538.27
#2014-08-22|1529.48
#2014-08-25|1536.57
#2014-08-26|1547.52
#2014-08-27|1557.31
#2014-08-28|1539.54
#2014-08-29|1539.91
#2014-09-01|1530.10
#2014-09-02|1528.47
#2014-09-03|1537.25
#2014-09-04|1532.99
#2014-09-05|1527.87
#2014-09-08|1519.41
#2014-09-09|1503.01
#2014-09-10|1498.78
#2014-09-11|1497.73
#2014-09-12|1497.17
#2014-09-15|1488.37
#2014-09-16|1479.90
#2014-09-17|1491.59
#2014-09-18|1496.48
#2014-09-19|1490.92
#2014-09-22|1488.67
#2014-09-23|1482.68
#2014-09-24|1481.04
#2014-09-25|1471.18
#2014-09-26|1473.96
#2014-09-29|1460.81
#2014-09-30|1460.74
#2014-10-01|1461.51
#2014-10-02|1433.62
#2014-10-03|1435.42
#2014-10-06|1451.86
#2014-10-07|1442.32
#2014-10-08|1435.97
#2014-10-09|1435.37
#2014-10-10|1406.23
#2014-10-13|1408.92
#2014-10-14|1406.79
#2014-10-15|1369.70
#2014-10-16|1349.69
#2014-10-17|1398.16
#2014-10-20|1396.24
#2014-10-21|1418.89
#2014-10-22|1421.23
#2014-10-23|1426.67
#2014-10-24|1441.89
#2014-10-27|1430.10
#2014-10-28|1455.31
#2014-10-29|1455.83
#2014-10-30|1441.56
#2014-10-31|1460.95
#2014-11-03|1446.57
#2014-11-04|1438.75
#2014-11-05|1462.23
#2014-11-06|1447.82
#2014-11-07|1429.97
#2014-11-10|1437.88
#2014-11-11|1436.66
#2014-11-12|1424.88
#2014-11-13|1455.72
#2014-11-14|1459.95
#2014-11-17|1461.61
#2014-11-18|1481.94
#2014-11-19|1489.11
#2014-11-20|1483.15
#2014-11-21|1495.71
#2014-11-24|1502.66
#2014-11-25|1525.51
#2014-11-26|1526.24
#2014-11-27|1526.79
#2014-11-28|1528.19
#2014-12-01|1525.28
#2014-12-02|1519.92
#2014-12-03|1511.79
#2014-12-04|1510.52
#2014-12-05|1527.78
#2014-12-08|1522.02
#2014-12-09|1507.40
#2014-12-10|1501.47
#2014-12-11|1501.55
#2014-12-12|1480.83
#2014-12-15|1454.74
#2014-12-16|1497.23
#2014-12-17|1481.93
#2014-12-18|1496.24
#2014-12-19|1513.39
#2014-12-22|1519.79
#2014-12-23|1521.61
#2014-12-24|1521.91
#2014-12-25|1521.91
#2014-12-26|1519.54
#2014-12-29|1519.78
#2014-12-30|1506.75
#2014-12-31|1498.02
#2015-01-01|1498.02
#2015-01-02|1500.29
#2015-01-05|1459.73
#2015-01-06|1446.67
#2015-01-07|1426.39
#2015-01-08|1451.44
#2015-01-09|1444.69
#2015-01-12|1443.91
#2015-01-13|1457.73
#2015-01-14|1443.20
#2015-01-15|1419.97
#2015-01-16|1427.09
#2015-01-19|1462.03
#2015-01-20|1467.67
#2015-01-21|1476.74
#2015-01-22|1476.78
#2015-01-23|1456.38
#2015-01-26|1468.71
#2015-01-27|1476.66
#2015-01-28|1461.98
#2015-01-29|1461.92
#2015-01-30|1451.66
#2015-02-02|1463.91
#2015-02-03|1494.74
#2015-02-04|1500.19
#2015-02-05|1501.00
#2015-02-06|1495.09
#2015-02-09|1476.64
#2015-02-10|1488.89
#2015-02-11|1492.91
#2015-02-12|1523.74
#2015-02-13|1545.94
#2015-02-16|1542.21
#2015-02-17|1542.50
#2015-02-18|1556.39
#2015-02-19|1568.29
#2015-02-20|1561.05
#2015-02-23|1575.00
#2015-02-24|1574.17
#2015-02-25|1575.02
#2015-02-26|1562.11
#2015-02-27|1560.49
#2015-03-02|1565.58
#2015-03-03|1545.75
#2015-03-04|1541.63
#2015-03-05|1541.71
#2015-03-06|1519.92
#2015-03-09|1517.42
#2015-03-10|1487.71
#2015-03-11|1483.49
#2015-03-12|1492.78
#2015-03-13|1489.51
#2015-03-16|1518.36
#2015-03-17|1504.26
#2015-03-18|1501.15
#2015-03-19|1509.45
#2015-03-20|1554.15
#2015-03-23|1566.77
#2015-03-24|1575.88
#2015-03-25|1582.24
#2015-03-26|1548.46
#2015-03-27|1545.11
#2015-03-30|1561.13
#2015-03-31|1536.91
#2015-04-01|1551.38
#2015-04-02|1580.01
#2015-04-03|1595.33
#2015-04-06|1601.94
#2015-04-07|1587.41
#2015-04-08|1576.10
#2015-04-09|1564.94
#2015-04-10|1572.54
#2015-04-13|1565.23
#2015-04-14|1577.91
#2015-04-15|1574.13
#2015-04-16|1575.35
#2015-04-17|1547.15
#2015-04-20|1564.46
#2015-04-21|1562.44
#2015-04-22|1554.69
#2015-04-23|1560.87
#2015-04-24|1577.60
#2015-04-27|1600.30
#2015-04-28|1608.24
#2015-04-29|1616.29
#2015-04-30|1614.61
#2015-05-01|1617.06
#2015-05-04|1608.42
#2015-05-05|1583.74
#2015-05-06|1615.33
#2015-05-07|1600.62
#2015-05-08|1619.25
#2015-05-11|1633.50
#2015-05-12|1646.01
#2015-05-13|1682.97
#2015-05-14|1695.35
#2015-05-15|1708.46
#2015-05-18|1700.46
#2015-05-19|1688.95
#2015-05-20|1694.28
#2015-05-21|1701.20
#2015-05-22|1684.91
#2015-05-25|1671.93
#2015-05-26|1642.21
#2015-05-27|1659.40
#2015-05-28|1663.77
#2015-05-29|1661.44
#2015-06-01|1643.20
#2015-06-02|1682.55
#2015-06-03|1705.69
#2015-06-04|1700.88
#2015-06-05|1652.74
#2015-06-08|1645.73
#2015-06-09|1649.97
#2015-06-10|1678.60
#2015-06-11|1684.90
#2015-06-12|1683.83
#2015-06-15|1646.73
#2015-06-16|1650.98
#2015-06-17|1634.90
#2015-06-18|1668.36
#2015-06-19|1662.72
#2015-06-22|1717.04
#2015-06-23|1703.14
#2015-06-24|1705.32
#2015-06-25|1709.96
#2015-06-26|1707.99
#2015-06-29|1673.91
#2015-06-30|1664.55
#2015-07-01|1684.49
#2015-07-02|1670.11
#2015-07-03|1661.56
#2015-07-06|1626.01
#2015-07-07|1581.92
#2015-07-08|1609.53
#2015-07-09|1644.07
#2015-07-10|1704.31
#2015-07-13|1715.87
#2015-07-14|1717.85
#2015-07-15|1731.04
#2015-07-16|1742.77
#2015-07-17|1735.57
#2015-07-20|1743.96
#2015-07-21|1742.34
#2015-07-22|1737.81
#2015-07-23|1748.06
#2015-07-24|1740.76
#2015-07-27|1735.94
#2015-07-28|1741.50
#2015-07-29|1734.65
#2015-07-30|1718.69
#2015-07-31|1754.30
#2015-08-03|1753.69
#2015-08-04|1753.74
#2015-08-05|1741.77
#2015-08-06|1770.80
#2015-08-07|1746.96
#2015-08-10|1758.99
#2015-08-11|1769.96
#2015-08-12|1737.18
#2015-08-13|1744.93
#2015-08-14|1734.16
#2015-08-17|1729.99
#2015-08-18|1728.22
#2015-08-19|1712.39
#2015-08-20|1698.88
#2015-08-21|1668.29
#2015-08-24|1631.45
#2015-08-25|1682.44
#2015-08-26|1656.51
#2015-08-27|1673.20
#2015-08-28|1677.24
#2015-08-31|1686.31
#2015-09-01|1662.49
#2015-09-02|1665.32
#2015-09-03|1656.54
#2015-09-04|1631.29
#2015-09-07|1641.80
#2015-09-08|1664.37
#2015-09-09|1682.56
#2015-09-10|1686.53
#2015-09-11|1685.55
#2015-09-14|1672.49
#2015-09-15|1688.05
#2015-09-16|1696.00
#2015-09-17|1696.28
#2015-09-18|1681.13
#2015-09-21|1664.72
#2015-09-22|1619.41
#2015-09-23|1624.59
#2015-09-24|1633.75
#2015-09-25|1654.66
#2015-09-28|1641.42
#2015-09-29|1625.82
#2015-09-30|1637.71
#2015-10-01|1646.28
#2015-10-02|1658.97
#2015-10-05|1686.27
#2015-10-06|1704.59
#2015-10-07|1695.96
#2015-10-08|1689.35
#2015-10-09|1694.71
#2015-10-12|1684.81
#2015-10-13|1681.17
#2015-10-14|1683.78
#2015-10-15|1685.52
#2015-10-16|1701.81
#2015-10-19|1700.70
#2015-10-20|1702.31
#2015-10-21|1698.73
#2015-10-22|1661.32
#2015-10-23|1651.38
#2015-10-26|1664.76
#2015-10-27|1675.61
#2015-10-28|1700.57
#2015-10-29|1675.57
#2015-10-30|1692.05
#2015-11-02|1700.98
#2015-11-03|1673.72
#2015-11-04|1646.87
#2015-11-05|1637.06
#2015-11-06|1653.59
#2015-11-09|1644.41
#2015-11-10|1638.04
#2015-11-11|1653.38
#2015-11-12|1635.09
#2015-11-13|1628.37
#2015-11-16|1648.49
#2015-11-17|1636.30
#2015-11-18|1630.56
#2015-11-19|1657.27
#2015-11-20|1636.72
#2015-11-23|1621.44
#2015-11-24|1618.49
#2015-11-25|1616.97
#2015-11-26|1634.76
#2015-11-27|1646.31
#2015-11-30|1644.14
#2015-12-01|1655.33
#2015-12-02|1644.36
#2015-12-03|1674.66
#2015-12-04|1686.39
#2015-12-07|1681.02
#2015-12-08|1661.65
#2015-12-09|1662.19
#2015-12-10|1648.57
#2015-12-11|1651.19
#2015-12-14|1639.19
#2015-12-15|1671.75
#2015-12-16|1692.91
#2015-12-17|1704.66
#2015-12-18|1705.64
#2015-12-21|1701.94
#2015-12-22|1712.72
#2015-12-23|1716.84
#2015-12-24|1732.20
#2015-12-25|1732.20
#2015-12-28|1728.40
#2015-12-29|1749.16
#2015-12-30|1745.74
#2015-12-31|1728.74
#2016-01-01|1728.74
#2016-01-04|1698.28
#2016-01-05|1684.59
#2016-01-06|1674.61
#2016-01-07|1643.27
#2016-01-08|1627.19
#2016-01-11|1618.50
#2016-01-12|1628.41
#2016-01-13|1630.86
#2016-01-14|1598.08
#2016-01-15|1583.05
#2016-01-18|1543.19
#2016-01-19|1561.77
#2016-01-20|1519.43
#2016-01-21|1536.62
#2016-01-22|1573.92
#2016-01-25|1558.77
#2016-01-26|1570.11
#2016-01-27|1548.01
#2016-01-28|1528.71
#2016-01-29|1563.39
#2016-02-01|1566.42
#2016-02-02|1542.55
#2016-02-03|1529.91
#2016-02-04|1549.32
#2016-02-05|1517.74
#2016-02-08|1460.73
#2016-02-09|1453.59
#2016-02-10|1482.22
#2016-02-11|1449.72
#2016-02-12|1470.86
#2016-02-15|1501.80
#2016-02-16|1500.29
#2016-02-17|1540.68
#2016-02-18|1487.77
#2016-02-19|1486.87
#2016-02-22|1502.12
#2016-02-23|1487.37
#2016-02-24|1471.02
#2016-02-25|1498.56
#2016-02-26|1507.87
#2016-02-29|1499.89
#2016-03-01|1526.59
#2016-03-02|1543.24
#2016-03-03|1546.90
#2016-03-04|1559.40
#2016-03-07|1536.27
#2016-03-08|1535.29
#2016-03-09|1536.55
#2016-03-10|1549.68
#2016-03-11|1590.78
#2016-03-14|1586.04
#2016-03-15|1578.04
#2016-03-16|1571.66
#2016-03-17|1573.07
#2016-03-18|1581.98
#2016-03-21|1577.74
#2016-03-22|1574.79
#2016-03-23|1563.51
#2016-03-24|1538.39
#2016-03-25|1538.39
#2016-03-28|1545.49
#2016-03-29|1552.43
#2016-03-30|1588.25
#2016-03-31|1577.43
#2016-04-01|1574.35
#2016-04-04|1587.58
#2016-04-05|1562.17
#2016-04-06|1578.38
#2016-04-07|1559.91
#2016-04-08|1582.63
#2016-04-11|1597.23
#2016-04-12|1591.29
#2016-04-13|1616.31
#2016-04-14|1614.58
#2016-04-15|1604.09
#2016-04-18|1611.12
#2016-04-19|1614.64
#2016-04-20|1610.56
#2016-04-21|1606.75
#2016-04-22|1610.43
#2016-04-25|1596.81
#2016-04-26|1620.56
#2016-04-27|1624.86
#2016-04-28|1634.88
#2016-04-29|1634.63
#2016-05-02|1645.92
#2016-05-03|1618.66
#2016-05-04|1603.50
#2016-05-05|1584.49
#2016-05-06|1585.44
#2016-05-09|1590.70
#2016-05-10|1597.58
#2016-05-11|1593.90
#2016-05-12|1613.29
#2016-05-13|1619.07
#2016-05-16|1631.56
#2016-05-17|1622.43
#2016-05-18|1611.25
#2016-05-19|1620.81
#2016-05-20|1635.03
#2016-05-23|1636.68
#2016-05-24|1676.33
#2016-05-25|1689.00
#2016-05-26|1708.83
#2016-05-27|1703.35
#2016-05-30|1708.58
#2016-05-31|1710.87
#2016-06-01|1714.72
#2016-06-02|1711.39
#2016-06-03|1728.53
#2016-06-06|1733.33
#2016-06-07|1751.90
#2016-06-08|1747.27
#2016-06-09|1729.88
#2016-06-10|1688.35
#2016-06-13|1639.85
#2016-06-14|1592.31
#2016-06-15|1591.92
#2016-06-16|1554.15
#2016-06-17|1612.14
#2016-06-20|1667.11
#2016-06-21|1666.35
#2016-06-22|1677.32
#2016-06-23|1714.84
#2016-06-24|1544.69
#2016-06-27|1426.04
#2016-06-28|1485.07
#2016-06-29|1520.55
#2016-06-30|1525.08
#2016-07-01|1530.21
#2016-07-04|1503.74
#2016-07-05|1465.20
#2016-07-06|1430.25
#2016-07-07|1434.12
#2016-07-08|1462.78
#2016-07-11|1484.65
#2016-07-12|1514.90
#2016-07-13|1509.83
#2016-07-14|1540.38
#2016-07-15|1525.01
#2016-07-18|1528.85
#2016-07-19|1522.66
#2016-07-20|1532.86
#2016-07-21|1515.28
#2016-07-22|1518.80
#2016-07-25|1520.26
#2016-07-26|1527.32
#2016-07-27|1546.20
#2016-07-28|1544.35
#2016-07-29|1574.53
#2016-08-01|1566.06
#2016-08-02|1535.17
#2016-08-03|1540.90
#2016-08-04|1552.41
#2016-08-05|1566.53
#2016-08-08|1574.90
#2016-08-09|1593.29
#2016-08-10|1617.96
#2016-08-11|1650.86
#2016-08-12|1654.18
#2016-08-15|1653.71
#2016-08-16|1643.53
#2016-08-17|1631.86
#2016-08-18|1652.83
#2016-08-19|1648.66
#2016-08-22|1658.04
#2016-08-23|1677.65
#2016-08-24|1683.48
#2016-08-25|1671.54
#2016-08-26|1672.53
#2016-08-29|1653.70
#2016-08-30|1655.92
#2016-08-31|1663.43
#2016-09-01|1687.46
#2016-09-02|1710.80
#2016-09-05|1708.84
#2016-09-06|1718.01
#2016-09-07|1726.78
#2016-09-08|1729.31
#2016-09-09|1709.81
#2016-09-12|1694.83
#2016-09-13|1677.96
#2016-09-14|1671.92
#2016-09-15|1680.88
#2016-09-16|1653.11
#2016-09-19|1672.65
#2016-09-20|1669.24
#2016-09-21|1695.52
#2016-09-22|1728.16
#2016-09-23|1711.04
#2016-09-26|1699.05
#2016-09-27|1672.18
#2016-09-28|1682.34
#2016-09-29|1675.46
#2016-09-30|1687.93
#2016-10-03|1682.60
#2016-10-04|1676.16
#2016-10-05|1710.06
#2016-10-06|1708.05
#2016-10-07|1703.66
#2016-10-10|1700.34
#2016-10-11|1671.20
#2016-10-12|1660.21
#2016-10-13|1651.30
#2016-10-14|1661.08
#2016-10-17|1659.74
#2016-10-18|1679.22
#2016-10-19|1671.36
#2016-10-20|1669.52
#2016-10-21|1645.73
#2016-10-24|1674.34
#2016-10-25|1674.16
#2016-10-26|1677.48
#2016-10-27|1692.56
#2016-10-28|1694.79
#2016-10-31|1698.82
#2016-11-01|1694.56
#2016-11-02|1681.62
#2016-11-03|1689.32
#2016-11-04|1670.53
#2016-11-07|1673.44
#2016-11-08|1684.54
#2016-11-09|1706.82
#2016-11-10|1707.61
#2016-11-11|1702.06
#2016-11-14|1684.39
#2016-11-15|1667.24
#2016-11-16|1652.18
#2016-11-17|1672.43
#2016-11-18|1653.13
#2016-11-21|1662.47
#2016-11-22|1676.61
#2016-11-23|1666.15
#2016-11-24|1672.42
#2016-11-25|1676.58
#2016-11-28|1656.12
#2016-11-29|1666.28
#2016-11-30|1673.56
#2016-12-01|1682.98
#2016-12-02|1672.45
#2016-12-05|1699.93
#2016-12-06|1736.34
#2016-12-07|1743.85
#2016-12-08|1754.52
#2016-12-09|1724.20
#2016-12-12|1732.18
#2016-12-13|1749.74
#2016-12-14|1744.38
#2016-12-15|1721.64
#2016-12-16|1722.84
#2016-12-19|1713.64
#2016-12-20|1716.63
#2016-12-21|1722.68
#2016-12-22|1722.69
#2016-12-23|1727.31
#2016-12-26|1727.31
#2016-12-27|1730.85
#2016-12-28|1713.98
#2016-12-29|1725.27
#2016-12-30|1737.56
#2017-01-02|1749.85
#2017-01-03|1750.29
#2017-01-04|1768.39
#2017-01-05|1771.45
#2017-01-06|1776.43
#2017-01-09|1754.45
#2017-01-10|1763.89
#2017-01-11|1736.99
#2017-01-12|1747.08
#2017-01-13|1773.04
#2017-01-16|1750.58
#2017-01-17|1759.06
#2017-01-18|1756.05
#2017-01-19|1751.86
#2017-01-20|1765.13
#2017-01-23|1761.99
#2017-01-24|1773.63
#2017-01-25|1803.49
#2017-01-26|1802.58
#2017-01-27|1804.85
#2017-01-30|1783.10
#2017-01-31|1794.51
#2017-02-01|1804.54
#2017-02-02|1803.03
#2017-02-03|1809.57
#2017-02-06|1789.51
#2017-02-07|1774.37
#2017-02-08|1769.47
#2017-02-09|1764.09
#2017-02-10|1746.69
#2017-02-13|1753.67
#2017-02-14|1759.67
#2017-02-15|1751.19
#2017-02-16|1755.81
#2017-02-17|1742.10
#2017-02-20|1745.68
#2017-02-21|1730.73
#2017-02-22|1727.92
#2017-02-23|1731.72
#2017-02-24|1707.02
#2017-02-27|1716.11
#2017-02-28|1721.88
#2017-03-01|1750.87
#2017-03-02|1742.87
#2017-03-03|1765.26
#2017-03-06|1762.44
#2017-03-07|1759.49
#2017-03-08|1769.77
#2017-03-09|1804.13
#2017-03-10|1828.90
#2017-03-13|1832.38
#2017-03-14|1818.13
#2017-03-15|1820.38
#2017-03-16|1844.95
#2017-03-17|1850.75
#2017-03-20|1852.67
#2017-03-21|1851.94
#2017-03-22|1833.31
#2017-03-23|1847.10
#2017-03-24|1839.19
#2017-03-27|1848.43
#2017-03-28|1857.40
#2017-03-29|1833.92
#2017-03-30|1826.44
#2017-03-31|1827.24
#2017-04-03|1807.36
#2017-04-04|1814.26
#2017-04-05|1820.95
#2017-04-06|1825.00
#2017-04-07|1819.43
#2017-04-10|1817.04
#2017-04-11|1813.61
#2017-04-12|1810.43
#2017-04-13|1796.22
#2017-04-14|1796.22
#2017-04-17|1802.73
#2017-04-18|1793.33
#2017-04-19|1806.94
#2017-04-20|1821.27
#2017-04-21|1825.65
#2017-04-24|1919.83
#2017-04-25|1944.76
#2017-04-26|1935.90
#2017-04-27|1937.65
#2017-04-28|1941.32
#2017-05-01|1946.31
#2017-05-02|1969.68
#2017-05-03|1977.27
#2017-05-04|1994.69
#2017-05-05|2029.46
#2017-05-08|2019.46
#2017-05-09|2012.44
#2017-05-10|2010.74
#2017-05-11|1977.92
#2017-05-12|1995.74
#2017-05-15|2016.75
#2017-05-16|2019.60
#2017-05-17|2000.56
#2017-05-18|1981.43
#2017-05-19|2013.23
#2017-05-22|2029.93
#2017-05-23|2040.58
#2017-05-24|2034.80
#2017-05-25|2038.53
#2017-05-26|2028.33
#2017-05-29|2030.75
#2017-05-30|2038.00
#2017-05-31|2053.19
#2017-06-01|2047.85
#2017-06-02|2064.23
#2017-06-05|2055.61
#2017-06-06|2037.13
#2017-06-07|2069.39
#2017-06-08|2062.42
#2017-06-09|2079.41
#2017-06-12|2057.17
#2017-06-13|2067.75
#2017-06-14|2073.58
#2017-06-15|2044.59
#2017-06-16|2068.88
#2017-06-19|2072.31
#2017-06-20|2049.93
#2017-06-21|2008.33
#2017-06-22|1988.66
#2017-06-23|1991.73
#2017-06-26|2001.02
#2017-06-27|2016.64
#2017-06-28|2041.85
#2017-06-29|2043.59
#2017-06-30|2053.45
#2017-07-03|2072.47
#2017-07-04|2074.41
#2017-07-05|2074.25
#2017-07-06|2085.00
#2017-07-07|2093.76
#2017-07-10|2095.66
#2017-07-11|2091.96
#2017-07-12|2105.22
#2017-07-13|2113.86
#2017-07-14|2118.16
#2017-07-17|2125.15
#2017-07-18|2120.29
#2017-07-19|2119.93
#2017-07-20|2147.05
#2017-07-21|2134.65
#2017-07-24|2124.95
#2017-07-25|2157.58
#2017-07-26|2177.62
#2017-07-27|2193.40
#2017-07-28|2203.01
#2017-07-31|2216.45
#2017-08-01|2236.54
#2017-08-02|2245.66
#2017-08-03|2249.55
#2017-08-04|2245.70
#2017-08-07|2253.64
#2017-08-08|2245.04
#2017-08-09|2238.83
#2017-08-10|2215.09
#2017-08-11|2200.51
#2017-08-14|2221.67
#2017-08-15|2221.96
#2017-08-16|2236.46
#2017-08-17|2227.02
#2017-08-18|2226.03
#2017-08-21|2226.02
#2017-08-22|2227.96
#2017-08-23|2221.04
#2017-08-24|2219.17
#2017-08-25|2224.09
#2017-08-28|2230.48
#2017-08-29|2222.48
#2017-08-30|2216.18
#2017-08-31|2215.85
#2017-09-01|2221.35
#2017-09-04|2211.11
#2017-09-05|2205.92
#2017-09-06|2200.98
#2017-09-07|2218.56
#2017-09-08|2234.05
#2017-09-11|2248.63
#2017-09-12|2261.98
#2017-09-13|2258.46
#2017-09-14|2250.83
#2017-09-15|2252.93
#2017-09-18|2256.42
#2017-09-19|2265.52
#2017-09-20|2271.31
#2017-09-21|2269.60
#2017-09-22|2267.24
#2017-09-25|2247.12
#2017-09-26|2229.00
#2017-09-27|2244.20
#2017-09-28|2251.94
#2017-09-29|2276.96
#2017-10-02|2264.30
#2017-10-03|2280.83
#2017-10-04|2278.34
#2017-10-05|2273.44
#2017-10-06|2271.54
#2017-10-09|2266.72
#2017-10-10|2291.61
#2017-10-11|2298.28
#2017-10-12|2305.74
#2017-10-13|2294.89
#2017-10-16|2282.45
#2017-10-17|2273.44
#2017-10-18|2294.41
#2017-10-19|2295.22
#2017-10-20|2292.48
#2017-10-23|2280.19
#2017-10-24|2286.45
#2017-10-25|2286.46
#2017-10-26|2287.25
#2017-10-27|2262.15
#2017-10-30|2262.89
#2017-10-31|2264.69
#2017-11-01|2266.58
#2017-11-02|2274.71
#2017-11-03|2262.25
#2017-11-06|2253.33
#2017-11-07|2249.94
#2017-11-08|2250.75
#2017-11-09|2239.87
#2017-11-10|2250.87
#2017-11-13|2239.54
#2017-11-14|2256.28
#2017-11-15|2257.88
#2017-11-16|2257.40
#2017-11-17|2223.58
#2017-11-20|2212.42
#2017-11-21|2225.81
#2017-11-22|2243.13
#2017-11-23|2255.36
#2017-11-24|2285.87
#2017-11-27|2271.81
#2017-11-28|2263.22
#2017-11-29|2266.88
#2017-11-30|2285.49
#2017-12-01|2259.55
#2017-12-04|2286.59
#2017-12-05|2282.04
#2017-12-06|2261.27
#2017-12-07|2285.22
#2017-12-08|2311.26
#2017-12-11|2311.52
#2017-12-12|2308.50
#2017-12-13|2306.42
#2017-12-14|2304.87
#2017-12-15|2295.64
#2017-12-18|2317.76
#2017-12-19|2324.75
#2017-12-20|2323.41
#2017-12-21|2315.82
#2017-12-22|2300.61
#2017-12-25|2300.61
#2017-12-26|2306.64
#2017-12-27|2313.27
#2017-12-28|2319.19
#2017-12-29|2330.59
#2018-01-01|2330.59
#2018-01-02|2338.30
#2018-01-03|2345.70
#2018-01-04|2389.60
#2018-01-05|2400.16
#2018-01-08|2388.47
#2018-01-09|2395.41
#2018-01-10|2438.40
#2018-01-11|2443.05
#2018-01-12|2462.27
#2018-01-15|2483.19
#2018-01-16|2486.70
#2018-01-17|2480.83
#2018-01-18|2483.69
#2018-01-19|2494.51
#2018-01-22|2517.38
#2018-01-23|2526.27
#2018-01-24|2544.97
#2018-01-25|2571.93
#2018-01-26|2569.07
#2018-01-29|2542.62
#2018-01-30|2548.48
#2018-01-31|2557.60
#2018-02-01|2570.90
#2018-02-02|2548.85
#2018-02-05|2503.57
#2018-02-06|2413.92
#2018-02-07|2474.25
#2018-02-08|2418.51
#2018-02-09|2382.29
#2018-02-12|2401.30
#2018-02-13|2398.79
#2018-02-14|2413.08
#2018-02-15|2440.42
#2018-02-16|2451.51
#2018-02-19|2440.65
#2018-02-20|2439.34
#2018-02-21|2442.93
#2018-02-22|2471.75
#2018-02-23|2461.14
#2018-02-26|2481.34
#2018-02-27|2496.75
#2018-02-28|2490.97
#2018-03-01|2453.50
#2018-03-02|2436.95
#2018-03-05|2450.13
#2018-03-06|2471.44
#2018-03-07|2488.64
#2018-03-08|2476.31
#2018-03-09|2483.33
#2018-03-12|2488.47
#2018-03-13|2485.92
#2018-03-14|2460.60
#2018-03-15|2466.26
#2018-03-16|2465.02
#2018-03-19|2452.46
#2018-03-20|2446.72
#2018-03-21|2434.34
#2018-03-22|2392.38
#2018-03-23|2394.11
#2018-03-26|2406.53
#2018-03-27|2404.05
#2018-03-28|2411.39
#2018-03-29|2396.93
#2018-03-30|2396.93
#2018-04-02|2399.07
#2018-04-03|2380.03
#2018-04-04|2372.18
#2018-04-05|2404.23
#2018-04-06|2395.00
#2018-04-09|2416.83
#2018-04-10|2442.45
#2018-04-11|2431.29
#2018-04-12|2434.89
#2018-04-13|2445.39
#2018-04-16|2448.04
#2018-04-17|2454.63
#2018-04-18|2475.43
#2018-04-19|2479.78
#2018-04-20|2461.15
#2018-04-23|2468.16
#2018-04-24|2466.56
#2018-04-25|2439.58
#2018-04-26|2436.10
#2018-04-27|2441.47
#2018-04-30|2434.09
#2018-05-01|2415.45
#2018-05-02|2421.75
#2018-05-03|2395.20
#2018-05-04|2401.88
#2018-05-07|2400.44
#2018-05-08|2416.82
#2018-05-09|2410.92
#2018-05-10|2433.48
#2018-05-11|2450.24
#2018-05-14|2434.23
#2018-05-15|2407.45
#2018-05-16|2373.54
#2018-05-17|2404.07
#2018-05-18|2398.29
#2018-05-21|2406.32
#2018-05-22|2431.96
#2018-05-23|2389.77
#2018-05-24|2369.58
#2018-05-25|2358.01
#2018-05-28|2337.56
#2018-05-29|2269.37
#2018-05-30|2290.71
#2018-05-31|2309.13
#2018-06-01|2341.13
#2018-06-04|2363.13
#2018-06-05|2329.53
#2018-06-06|2350.81
#2018-06-07|2363.38
#2018-06-08|2345.03
#2018-06-11|2377.24
#2018-06-12|2378.75
#2018-06-13|2371.13
#2018-06-14|2349.92
#2018-06-15|2321.63
#2018-06-18|2314.59
#2018-06-19|2300.95
#2018-06-20|2298.51
#2018-06-21|2283.75
#2018-06-22|2315.15
#2018-06-25|2304.10
#2018-06-26|2307.02
#2018-06-27|2284.98
#2018-06-28|2274.37
#2018-06-29|2312.16
#2018-07-02|2273.10
#2018-07-03|2275.24
#2018-07-04|2281.50
#2018-07-05|2303.91
#2018-07-06|2325.78
#2018-07-09|2345.05
#2018-07-10|2337.75
#2018-07-11|2322.88
#2018-07-12|2319.48
#2018-07-13|2323.97
#2018-07-16|2341.44
#2018-07-17|2337.59
#2018-07-18|2324.71
#2018-07-19|2305.15
#2018-07-20|2314.29
#2018-07-23|2325.31
#2018-07-24|2348.90
#2018-07-25|2343.61
#2018-07-26|2344.64
#2018-07-27|2361.29
#2018-07-30|2379.41
#2018-07-31|2371.50
#2018-08-01|2356.79
#2018-08-02|2326.03
#2018-08-03|2322.24
#2018-08-06|2318.97
#2018-08-07|2332.48
#2018-08-08|2327.83
#2018-08-09|2346.72
#2018-08-10|2287.06
#2018-08-13|2274.92
#2018-08-14|2272.14
#2018-08-15|2229.03
#2018-08-16|2252.98
#2018-08-17|2254.34
#2018-08-20|2271.61
#2018-08-21|2291.40
#2018-08-22|2310.96
#2018-08-23|2299.77
#2018-08-24|2316.41
#2018-08-27|2336.92
#2018-08-28|2347.98
#2018-08-29|2338.91
#2018-08-30|2308.55
#2018-08-31|2291.08
#2018-09-03|2290.96
#2018-09-04|2274.80
#2018-09-05|2294.34
#2018-09-06|2295.72
#2018-09-07|2274.28
#2018-09-10|2296.41
#2018-09-11|2297.87
#2018-09-12|2310.44
#2018-09-13|2319.32
#2018-09-14|2318.63
#2018-09-17|2338.87
#2018-09-18|2349.59
#2018-09-19|2362.90
#2018-09-20|2397.51
#2018-09-21|2395.02
#2018-09-24|2391.25
#2018-09-25|2403.89
#2018-09-26|2391.35
#2018-09-27|2373.00
#2018-09-28|2318.88
#2018-10-01|2315.47
#2018-10-02|2299.16
#2018-10-03|2322.50
#2018-10-04|2327.21
#2018-10-05|2317.05
#2018-10-08|2278.40
#2018-10-09|2293.80
#2018-10-10|2277.59
#2018-10-11|2224.23
#2018-10-12|2218.58
#2018-10-15|2217.31
#2018-10-16|2259.65
#2018-10-17|2254.59
#2018-10-18|2241.44
#2018-10-19|2220.78
#2018-10-22|2210.60
#2018-10-23|2159.11
#2018-10-24|2132.94
#2018-10-25|2137.45
#2018-10-26|2117.86
#2018-10-29|2136.82
#2018-10-30|2131.85
#2018-10-31|2154.56
#2018-11-01|2164.21
#2018-11-02|2170.08
#2018-11-05|2158.41
#2018-11-06|2153.01
#2018-11-07|2188.45
#2018-11-08|2199.92
#2018-11-09|2189.95
#2018-11-12|2157.91
#2018-11-13|2172.74
#2018-11-14|2178.02
#2018-11-15|2182.63
#2018-11-16|2203.19
#2018-11-19|2206.09
#2018-11-20|2152.48
#2018-11-21|2179.16
#2018-11-22|2154.53
#2018-11-23|2152.47
#2018-11-26|2188.97
#2018-11-27|2195.43
#2018-11-28|2178.57
#2018-11-29|2215.57
#2018-11-30|2191.37
#2018-12-03|2208.67
#2018-12-04|2187.96
#2018-12-05|2156.08
#2018-12-06|2099.77
#2018-12-07|2110.31
#2018-12-10|2081.35
#2018-12-11|2092.34
#2018-12-12|2142.56
#2018-12-13|2133.96
#2018-12-14|2110.16
#2018-12-17|2082.45
#2018-12-18|2082.66
#2018-12-19|2103.89
#2018-12-20|2057.71
#2018-12-21|2048.16
#2018-12-24|2042.80
#2018-12-25|2042.80
#2018-12-26|2041.73
#2018-12-27|2013.41
#2018-12-28|2046.33
#2018-12-31|2064.81
#2019-01-01|2064.81
#2019-01-02|2035.93
#2019-01-03|2038.07
#2019-01-04|2085.60
#2019-01-07|2096.03
#2019-01-08|2106.34
#2019-01-09|2128.43
#2019-01-10|2139.55
#2019-01-11|2129.96
#2019-01-14|2131.52
#2019-01-15|2129.10
#2019-01-16|2171.17
#2019-01-17|2145.95
#2019-01-18|2171.58
#2019-01-21|2160.75
#2019-01-22|2151.80
#2019-01-23|2165.69
#2019-01-24|2153.64
#2019-01-25|2181.20
#2019-01-28|2170.15
#2019-01-29|2172.81
#2019-01-30|2186.80
#2019-01-31|2183.30
#2019-02-01|2197.86
#2019-02-04|2184.26
#2019-02-05|2200.75
#2019-02-06|2201.01
#2019-02-07|2166.57
#2019-02-08|2147.28
#2019-02-11|2150.92
#2019-02-12|2180.38
#2019-02-13|2159.70
#2019-02-14|2153.98
#2019-02-15|2183.44
#2019-02-18|2205.74
#2019-02-19|2210.60
#2019-02-20|2233.08
#2019-02-21|2216.36
#2019-02-22|2205.19
#2019-02-25|2207.31
#2019-02-26|2215.79
#2019-02-27|2233.60
#2019-02-28|2273.24
#2019-03-01|2272.69
#2019-03-04|2254.45
#2019-03-05|2263.14
#2019-03-06|2239.75
#2019-03-07|2194.88
#2019-03-08|2172.10
#2019-03-11|2187.99
#2019-03-12|2201.88
#2019-03-13|2218.07
#2019-03-14|2231.90
#2019-03-15|2253.78
#2019-03-18|2273.32
#2019-03-19|2281.25
#2019-03-20|2263.34
#2019-03-21|2260.73
#2019-03-22|2217.05
#2019-03-25|2210.74
#2019-03-26|2212.74
#2019-03-27|2238.33
#2019-03-28|2214.43
#2019-03-29|2229.80
#2019-04-01|2257.60
#2019-04-02|2270.96
#2019-04-03|2304.22
#2019-04-04|2294.24
#2019-04-05|2295.86
#2019-04-08|2298.79
#2019-04-09|2299.86
#2019-04-10|2293.95
#2019-04-11|2324.37
#2019-04-12|2355.28
#2019-04-15|2360.46
#2019-04-16|2364.70
#2019-04-17|2359.71
#2019-04-18|2347.12
#2019-04-19|2347.12
#2019-04-22|2349.52
#2019-04-23|2336.95
#2019-04-24|2316.00
#2019-04-25|2294.17
#2019-04-26|2311.39
#2019-04-29|2315.85
#2019-04-30|2330.38
#2019-05-01|2337.35
#2019-05-02|2327.93
#2019-05-03|2316.61
#2019-05-06|2296.35
#2019-05-07|2270.32
#2019-05-08|2274.96
#2019-05-09|2236.22
#2019-05-10|2257.10
#2019-05-13|2230.82
#2019-05-14|2252.14
#2019-05-15|2251.74
#2019-05-16|2291.16
#2019-05-17|2266.26
#2019-05-20|2254.14
#2019-05-21|2273.20
#2019-05-22|2260.30
#2019-05-23|2231.18
#2019-05-24|2266.12
#2019-05-27|2270.83
#2019-05-28|2275.61
#2019-05-29|2241.89
#2019-05-30|2254.28
#2019-05-31|2234.30
#2019-06-03|2242.57
#2019-06-04|2272.94
#2019-06-05|2281.78
#2019-06-06|2267.66
#2019-06-07|2278.52
#2019-06-10|2285.89
#2019-06-11|2299.82
#2019-06-12|2286.41
#2019-06-13|2272.40
#2019-06-14|2252.69
#2019-06-17|2244.83
#2019-06-18|2244.03
#2019-06-19|2262.67
#2019-06-20|2259.82
#2019-06-21|2252.11
#2019-06-24|2265.42
#2019-06-25|2273.28
#2019-06-26|2276.92
#2019-06-27|2276.65
#2019-06-28|2298.28
#2019-07-01|2318.32
#2019-07-02|2321.30
#2019-07-03|2347.64
#2019-07-04|2363.92
#2019-07-05|2344.12
#2019-07-08|2343.86
#2019-07-09|2326.39
#2019-07-10|2344.39
#2019-07-11|2339.57
#2019-07-12|2344.92
#2019-07-15|2349.81
#2019-07-16|2349.57
#2019-07-17|2335.12
#2019-07-18|2320.12
#2019-07-19|2318.21
#2019-07-22|2316.64
#2019-07-23|2335.13
#2019-07-24|2341.12
#2019-07-25|2353.91
#2019-07-26|2343.74
#2019-07-29|2340.64
#2019-07-30|2304.31
#2019-07-31|2302.18
#2019-08-01|2300.40
#2019-08-02|2256.50
#2019-08-05|2233.43
#2019-08-06|2219.27
#2019-08-07|2226.93
#2019-08-08|2246.23
#2019-08-09|2226.39
#2019-08-12|2211.52
#2019-08-13|2210.22
#2019-08-14|2176.46
#2019-08-15|2161.58
#2019-08-16|2192.45
#2019-08-19|2206.21
#2019-08-20|2191.03
#2019-08-21|2221.48
#2019-08-22|2212.53
#2019-08-23|2200.80
#2019-08-26|2215.22
#2019-08-27|2223.53
#2019-08-28|2212.58
#2019-08-29|2218.75
#2019-08-30|2235.80
#2019-09-02|2229.10
#2019-09-03|2217.21
#2019-09-04|2260.47
#2019-09-05|2301.49
#2019-09-06|2295.68
#2019-09-09|2335.95
#2019-09-10|2332.40
#2019-09-11|2333.61
#2019-09-12|2354.29
#2019-09-13|2396.09
#2019-09-16|2360.85
#2019-09-17|2374.43
#2019-09-18|2369.07
#2019-09-19|2398.79
#2019-09-20|2409.58
#2019-09-23|2374.24
#2019-09-24|2363.86
#2019-09-25|2358.22
#2019-09-26|2372.44
#2019-09-27|2374.14
#2019-09-30|2376.31
#2019-10-01|2359.26
#2019-10-02|2310.58
#2019-10-03|2324.06
#2019-10-04|2340.70
#2019-10-07|2351.43
#2019-10-08|2325.75
#2019-10-09|2343.34
#2019-10-10|2379.03
#2019-10-11|2419.70
#2019-10-14|2414.21
#2019-10-15|2447.07
#2019-10-16|2453.14
#2019-10-17|2461.74
#2019-10-18|2458.61
#2019-10-21|2484.58
#2019-10-22|2480.49
#2019-10-23|2471.98
#2019-10-24|2476.08
#2019-10-25|2484.47
#2019-10-28|2491.90
#2019-10-29|2493.45
#2019-10-30|2481.22
#2019-10-31|2487.97
#2019-11-01|2496.40
#2019-11-04|2524.46
#2019-11-05|2525.12
#2019-11-06|2518.61
#2019-11-07|2542.50
#2019-11-08|2535.46
#2019-11-11|2532.93
#2019-11-12|2544.02
#2019-11-13|2525.79
#2019-11-14|2549.63
#2019-11-15|2571.60
#2019-11-18|2584.09
#2019-11-19|2596.33
#2019-11-20|2584.43
#2019-11-21|2566.52
#2019-11-22|2556.61
#2019-11-25|2548.38
#2019-11-26|2553.42
#2019-11-27|2556.70
#2019-11-28|2559.12
#2019-11-29|2552.04
#2019-12-02|2543.92
#2019-12-03|2521.16
#2019-12-04|2553.27
#2019-12-05|2554.84
#2019-12-06|2560.95
#2019-12-09|2566.60
#2019-12-10|2565.94
#2019-12-11|2556.61
#2019-12-12|2566.16
#2019-12-13|2562.64
#2019-12-16|2579.77
#2019-12-17|2585.96
#2019-12-18|2572.14
#2019-12-19|2578.31
#2019-12-20|2575.11
#2019-12-23|2567.88
#2019-12-24|2564.80
#2019-12-25|2564.80
#2019-12-26|2566.77
#2019-12-27|2595.76
#2019-12-30|2588.79
#2019-12-31|2592.78
#2020-01-01|2592.78
#2020-01-02|2622.97
#2020-01-03|2607.77
#2020-01-06|2585.11
#2020-01-07|2579.55
#2020-01-08|2571.50
#2020-01-09|2584.51
#2020-01-10|2583.83
#2020-01-13|2584.45
#2020-01-14|2597.33
#2020-01-15|2588.27
#2020-01-16|2609.59
#2020-01-17|2612.65
#2020-01-20|2616.27
#2020-01-21|2623.73
#2020-01-22|2631.19
#2020-01-23|2608.32
#2020-01-24|2620.28
#2020-01-27|2552.22
#2020-01-28|2581.37
#2020-01-29|2582.42
#2020-01-30|2570.27
#2020-01-31|2572.63
#2020-02-03|2571.60
#2020-02-04|2606.08
#2020-02-05|2646.93
#2020-02-06|2670.95
#2020-02-07|2663.25
#2020-02-10|2638.67
#2020-02-11|2659.97
#2020-02-12|2682.20
#2020-02-13|2684.22
#2020-02-14|2686.91
#2020-02-17|2700.76
#2020-02-18|2686.99
#2020-02-19|2652.90
#2020-02-20|2621.68
#2020-02-21|2614.76
#2020-02-24|2515.66
#2020-02-25|2460.68
#2020-02-26|2468.25
#2020-02-27|2406.65
#2020-02-28|2311.89
#2020-03-02|2361.36
#2020-03-03|2420.10
#2020-03-04|2433.53
#2020-03-05|2416.04
#2020-03-06|2365.81
#2020-03-09|2226.69
#2020-03-10|2217.73
#2020-03-11|2199.37
#2020-03-12|1830.26
#2020-03-13|1872.24
#2020-03-16|1662.73
#2020-03-17|1599.87
#2020-03-18|1608.44
#2020-03-19|1632.45
#2020-03-20|1727.62
#2020-03-23|1675.38
#2020-03-24|1804.27
#2020-03-25|1835.51
#2020-03-26|1944.95
#2020-03-27|1876.70
#2020-03-30|1835.37
#2020-03-31|1908.23
#2020-04-01|1817.78
#2020-04-02|1881.69
#2020-04-03|1810.01
#2020-04-06|1868.32
#2020-04-07|1920.47
#2020-04-08|1945.97
#2020-04-09|1986.51
#2020-04-10|1986.51
#2020-04-13|1979.60
#2020-04-14|1946.68
#2020-04-15|1834.72
#2020-04-16|1825.62
#2020-04-17|1886.96
#2020-04-20|1893.16
#2020-04-21|1819.55
#2020-04-22|1856.91
#2020-04-23|1905.48
#2020-04-24|1851.63
#2020-04-27|1907.42
#2020-04-28|1967.64
#2020-04-29|2037.52
#2020-04-30|1989.63
#2020-05-01|1999.71
#2020-05-04|1906.96
#2020-05-05|1942.79
#2020-05-06|1936.57
#2020-05-07|1963.25
#2020-05-08|1970.29
#2020-05-11|1952.00
#2020-05-12|1934.09
#2020-05-13|1884.17
#2020-05-14|1811.66
#2020-05-15|1827.83
#2020-05-18|1888.43
#2020-05-19|1868.08
#2020-05-20|1914.58
#2020-05-21|1869.13
#2020-05-22|1872.97
#2020-05-25|1895.71
#2020-05-26|2012.92
#2020-05-27|2054.02
#2020-05-28|2064.21
#2020-05-29|2022.66
#2020-06-01|2053.41
#2020-06-02|2106.52
#2020-06-03|2197.47
#2020-06-04|2221.53
#2020-06-05|2259.26
#2020-06-08|2249.82
#2020-06-09|2226.92
#2020-06-10|2191.14
#2020-06-11|2099.61
#2020-06-12|2087.41
#2020-06-15|2103.44
#2020-06-16|2150.67
#2020-06-17|2145.51
#2020-06-18|2142.14
#2020-06-19|2111.29
#2020-06-22|2109.85
#2020-06-23|2160.26
#2020-06-24|2074.97
#2020-06-25|2107.24
#2020-06-26|2079.13
#2020-06-29|2102.83
#2020-06-30|2105.96
#2020-07-01|2100.39
#2020-07-02|2137.07
#2020-07-03|2125.58
#2020-07-06|2183.86
#2020-07-07|2160.22
#2020-07-08|2161.90
#2020-07-09|2131.32
#2020-07-10|2165.97
#2020-07-13|2181.94
#2020-07-14|2192.75
#2020-07-15|2200.22
#2020-07-16|2201.41
#2020-07-17|2175.34
#2020-07-20|2219.56
#2020-07-21|2256.75
#2020-07-22|2265.35
#2020-07-23|2232.51
#2020-07-24|2206.59
#2020-07-27|2216.64
#2020-07-28|2224.02
#2020-07-29|2221.90
#2020-07-30|2165.87
#2020-07-31|2176.84
#2020-08-03|2198.62
#2020-08-04|2210.29
#2020-08-05|2260.62
#2020-08-06|2226.63
#2020-08-07|2249.53
#2020-08-10|2253.36
#2020-08-11|2287.76
#2020-08-12|2316.55
#2020-08-13|2310.01
#2020-08-14|2305.10
#2020-08-17|2302.70
#2020-08-18|2274.10
#2020-08-19|2286.16
#2020-08-20|2266.56
#2020-08-21|2244.53
#2020-08-24|2292.77
#2020-08-25|2281.69
#2020-08-26|2295.80
#2020-08-27|2272.42
#2020-08-28|2318.35
#2020-08-31|2292.38
#2020-09-01|2291.64
#2020-09-02|2285.85
#2020-09-03|2275.93
#2020-09-04|2241.90
#2020-09-07|2273.80
#2020-09-08|2232.31
#2020-09-09|2269.15
#2020-09-10|2280.20
#2020-09-11|2266.47
#2020-09-14|2279.78
#2020-09-15|2273.31
#2020-09-16|2292.74
#2020-09-17|2288.41
#2020-09-18|2284.68
#2020-09-21|2173.23
#2020-09-22|2145.28
#2020-09-23|2122.92
#2020-09-24|2100.29
#2020-09-25|2071.83
#2020-09-28|2158.90
#2020-09-29|2131.76
#2020-09-30|2130.15
#2020-10-01|2129.57
#2020-10-02|2132.32
#2020-10-05|2170.51
#2020-10-06|2221.75
#2020-10-07|2175.04
#2020-10-08|2211.81
#2020-10-09|2226.44
#2020-10-12|2212.65
#2020-10-13|2172.15
#2020-10-14|2183.77
#2020-10-15|2148.16
#2020-10-16|2170.94
#2020-10-19|2189.92
#2020-10-20|2201.83
#2020-10-21|2190.68
#2020-10-22|2187.30
#2020-10-23|2228.70
#2020-10-26|2193.11
#2020-10-27|2120.23
#2020-10-28|2047.19
#2020-10-29|2026.38
#2020-10-30|2040.86
#2020-11-02|2061.92
#2020-11-03|2138.88
#2020-11-04|2140.90
#2020-11-05|2185.84
#2020-11-06|2192.08
#2020-11-09|2379.88
#2020-11-10|2499.43
#2020-11-11|2478.58
#2020-11-12|2468.84
#2020-11-13|2532.02
#2020-11-16|2582.79
#2020-11-17|2619.23
#2020-11-18|2653.74
#2020-11-19|2601.12
#2020-11-20|2622.18
#2020-11-23|2644.17
#2020-11-24|2728.19
#2020-11-25|2746.40
#2020-11-26|2688.97
#2020-11-27|2717.75
#2020-11-30|2678.75
#2020-12-01|2774.38
#2020-12-02|2800.45
#2020-12-03|2839.99
#2020-12-04|2818.64
#2020-12-07|2781.26
#2020-12-08|2744.75
#2020-12-09|2753.90
#2020-12-10|2763.39
#2020-12-11|2733.36
#2020-12-14|2759.59
#2020-12-15|2778.99
#2020-12-16|2762.32
#2020-12-17|2798.63
#2020-12-18|2764.77
#2020-12-21|2680.70
#2020-12-22|2705.36
#2020-12-23|2759.85
#2020-12-24|2769.35
#2020-12-25|2769.35
#2020-12-28|2787.81
#2020-12-29|2795.01
#2020-12-30|2812.96
#2020-12-31|2766.07
#2021-01-01|2766.07
#2021-01-04|2814.36
#2021-01-05|2767.15
#2021-01-06|2851.83
#2021-01-07|2884.11
#2021-01-08|2879.24
#2021-01-11|2829.97
#2021-01-12|2881.28
#2021-01-13|2866.04
#2021-01-14|2862.26
#2021-01-15|2820.74
#2021-01-18|2832.53
#2021-01-19|2810.29
#2021-01-20|2819.71
#2021-01-21|2829.91
#2021-01-22|2812.11
#2021-01-25|2726.99
#2021-01-26|2791.47
#2021-01-27|2713.86
#2021-01-28|2752.76
#2021-01-29|2721.03
#2021-02-01|2742.03
#2021-02-02|2801.27
#2021-02-03|2794.16
#2021-02-04|2817.99
#2021-02-05|2857.27
#2021-02-08|2861.18
#2021-02-09|2866.99
#2021-02-10|2891.39
#2021-02-11|2842.69
#2021-02-12|2838.19
#2021-02-15|2855.29
#2021-02-16|2845.86
#2021-02-17|2795.65
#2021-02-18|2756.32
#2021-02-19|2821.82
#2021-02-22|2829.97
#2021-02-23|2864.42
#2021-02-24|2865.39
#2021-02-25|2911.15
#2021-02-26|2829.50
#2021-03-01|2862.62
#2021-03-02|2843.48
#2021-03-03|2862.86
#2021-03-04|2842.58
#2021-03-05|2795.74
#2021-03-08|2827.01
#2021-03-09|2818.53
#2021-03-10|2815.88
#2021-03-11|2830.21
#2021-03-12|2898.19
#2021-03-15|2883.34
#2021-03-16|2901.21
#2021-03-17|2949.93
#2021-03-18|2990.92
#2021-03-19|2939.87
#2021-03-22|2930.65
#2021-03-23|2894.33
#2021-03-24|2906.34
#2021-03-25|2881.06
#2021-03-26|2899.05
#2021-03-29|2884.16
#2021-03-30|2938.72
#2021-03-31|2905.89
#2021-04-01|2936.32
#2021-04-02|2936.32
#2021-04-05|2945.81
#2021-04-06|2955.15
#2021-04-07|2974.91
#2021-04-08|2972.91
#2021-04-09|2972.97
#2021-04-12|2979.66
#2021-04-13|2983.28
#2021-04-14|2985.63
#2021-04-15|2959.02
#2021-04-16|3007.01
#2021-04-19|3039.66
#2021-04-20|2989.72
#2021-04-21|2974.23
#2021-04-22|2993.18
#2021-04-23|2996.64
#2021-04-26|3064.42
#2021-04-27|3071.69
#2021-04-28|3085.76
#2021-04-29|3107.76
#2021-04-30|3056.13
#2021-05-03|3071.00
#2021-05-04|3030.83
#2021-05-05|3103.23
#2021-05-06|3108.19
#2021-05-07|3148.24
#2021-05-10|3161.32
#2021-05-11|3135.55
#2021-05-12|3149.77
#2021-05-13|3141.92
#2021-05-14|3205.60
#2021-05-17|3211.45
#2021-05-18|3239.74
#2021-05-19|3196.55
#2021-05-20|3207.82
#2021-05-21|3231.64
#2021-05-24|3246.44
#2021-05-25|3261.07
#2021-05-26|3237.06
#2021-05-27|3242.16
#2021-05-28|3246.45
#2021-05-31|3256.42
#2021-06-01|3297.75
#2021-06-02|3293.51
#2021-06-03|3268.65
#2021-06-04|3257.13
#2021-06-07|3299.31
#2021-06-08|3278.79
#2021-06-09|3265.24
#2021-06-10|3258.37
#2021-06-11|3251.83
#2021-06-14|3264.27
#2021-06-15|3268.67
#2021-06-16|3248.82
#2021-06-17|3187.70
#2021-06-18|3082.21
#2021-06-21|3110.77
#2021-06-22|3107.61
#2021-06-23|3120.46
#2021-06-24|3149.89
#2021-06-25|3180.06
#2021-06-28|3133.98
#2021-06-29|3142.75
#2021-06-30|3109.26
#2021-07-01|3155.93
#2021-07-02|3136.16
#2021-07-05|3169.88
#2021-07-06|3128.96
#2021-07-07|3127.81
#2021-07-08|3088.58
#2021-07-09|3166.66
#2021-07-12|3178.94
#2021-07-13|3167.14
#2021-07-14|3154.06
#2021-07-15|3142.45
#2021-07-16|3103.25
#2021-07-19|3014.23
#2021-07-20|3052.96
#2021-07-21|3138.92
#2021-07-22|3148.91
#2021-07-23|3162.45
#2021-07-26|3206.66
#2021-07-27|3191.97
#2021-07-28|3192.15
#2021-07-29|3252.06
#2021-07-30|3221.27
#2021-08-02|3244.40
#2021-08-03|3249.93
#2021-08-04|3277.12
#2021-08-05|3312.28
#2021-08-06|3304.03
#2021-08-09|3284.48
#2021-08-10|3290.78
#2021-08-11|3284.94
#2021-08-12|3259.22
#2021-08-13|3290.96
#2021-08-16|3266.38
#2021-08-17|3232.71
#2021-08-18|3249.32
#2021-08-19|3180.24
#2021-08-20|3188.63
#2021-08-23|3227.46
#2021-08-24|3233.56
#2021-08-25|3242.66
#2021-08-26|3229.70
#2021-08-27|3247.11
#2021-08-30|3234.37
#2021-08-31|3247.28
#2021-09-01|3285.72
#2021-09-02|3301.12
#2021-09-03|3278.23
#2021-09-06|3279.97
#2021-09-07|3273.20
#2021-09-08|3224.72
#2021-09-09|3229.51
#2021-09-10|3204.42
#2021-09-13|3227.84
#2021-09-14|3213.47
#2021-09-15|3205.54
#2021-09-16|3202.16
#2021-09-17|3165.08
#2021-09-20|3079.37
#2021-09-21|3112.32
#2021-09-22|3160.48
#2021-09-23|3197.37
#2021-09-24|3188.19
#2021-09-27|3264.41
#2021-09-28|3231.70
#2021-09-29|3221.93
#2021-09-30|3275.20
#2021-10-01|3267.52
#2021-10-04|3263.59
#2021-10-05|3318.97
#2021-10-06|3288.19
#2021-10-07|3313.92
#2021-10-08|3313.62
#2021-10-11|3312.57
#2021-10-12|3312.05
#2021-10-13|3267.59
#2021-10-14|3310.42
#2021-10-15|3332.39
#2021-10-18|3324.58
#2021-10-19|3353.71
#2021-10-20|3371.52
#2021-10-21|3369.35
#2021-10-22|3395.41
#2021-10-25|3389.01
#2021-10-26|3388.05
#2021-10-27|3379.01
#2021-10-28|3415.24
#2021-10-29|3384.26
#2021-11-01|3443.03
#2021-11-02|3457.44
#2021-11-03|3495.95
#2021-11-04|3496.64
#2021-11-05|3513.58
#2021-11-08|3532.72
#2021-11-09|3527.32
#2021-11-10|3512.03
#2021-11-11|3501.59
#2021-11-12|3416.97
#2021-11-15|3439.52
#2021-11-16|3374.97
#2021-11-17|3391.96
#2021-11-18|3410.64
#2021-11-19|3321.62
#2021-11-22|3290.33
#2021-11-23|3258.19
#2021-11-24|3275.90
#2021-11-25|3298.51
#2021-11-26|3215.40
#2021-11-29|3235.02
#2021-11-30|3248.13
#2021-12-01|3311.32
#2021-12-02|3306.70
#2021-12-03|3261.28
#2021-12-06|3314.84
#2021-12-07|3328.93
#2021-12-08|3347.61
#2021-12-09|3329.37
#2021-12-10|3319.68
#2021-12-13|3299.41
#2021-12-14|3281.89
#2021-12-15|3276.37
#2021-12-16|3327.60
#2021-12-17|3260.74
#2021-12-20|3227.31
#2021-12-21|3268.90
#2021-12-22|3306.98
#2021-12-23|3339.09
#2021-12-24|3336.91
#2021-12-27|3356.29
#2021-12-28|3374.23
#2021-12-29|3385.90
#2021-12-30|3381.00
#2021-12-31|3388.46
#2022-01-03|3398.25
#2022-01-04|3463.32
#2022-01-05|3472.78
#2022-01-06|3470.23
#2022-01-07|3522.93
#2022-01-10|3476.20
#2022-01-11|3506.85
#2022-01-12|3546.38
#2022-01-13|3578.40
#2022-01-14|3551.41
#2022-01-17|3517.49
#2022-01-18|3483.26
#2022-01-19|3406.03
#2022-01-20|3392.92
#2022-01-21|3315.87
#2022-01-24|3194.77
#2022-01-25|3254.49
#2022-01-26|3300.44
#2022-01-27|3248.21
#2022-01-28|3201.93
#2022-01-31|3234.83
#2022-02-01|3282.98
#2022-02-02|3325.36
#2022-02-03|3349.53
#2022-02-04|3296.36
#2022-02-07|3326.39
#2022-02-08|3373.68
#2022-02-09|3417.76
#2022-02-10|3391.41
#2022-02-11|3349.50
#2022-02-14|3251.29
#2022-02-15|3297.62
#2022-02-16|3292.92
#2022-02-17|3241.20
#2022-02-18|3211.38
#2022-02-21|3151.52
#2022-02-22|3127.38
#2022-02-23|3122.58
#2022-02-24|2913.35
#2022-02-25|3069.08
#2022-02-28|2988.08
#2022-03-01|2842.31
#2022-03-02|2817.80
#2022-03-03|2777.79
#2022-03-04|2650.80
#2022-03-07|2531.12
#2022-03-08|2554.69
#2022-03-09|2809.52
#2022-03-10|2784.45
#2022-03-11|2810.20
#2022-03-14|2888.58
#2022-03-15|2881.52
#2022-03-16|3018.51
#2022-03-17|3068.23
#2022-03-18|3072.00
#2022-03-21|3082.39
#2022-03-22|3075.40
#2022-03-23|2996.95
#2022-03-24|2951.08
#2022-03-25|2954.58
#2022-03-28|2945.37
#2022-03-29|3081.65
#2022-03-30|3055.36
#2022-03-31|2997.77
#2022-04-01|2981.31
#2022-04-04|2953.79
#2022-04-05|2900.89
#2022-04-06|2851.65
#2022-04-07|2834.25
#2022-04-08|2879.05
#2022-04-11|2874.88
#2022-04-12|2850.13
#2022-04-13|2857.88
#2022-04-14|2857.99
#2022-04-15|2857.99
#2022-04-18|2862.50
#2022-04-19|2869.53
#2022-04-20|2945.34
#2022-04-21|2970.50
#2022-04-22|2907.86
#2022-04-25|2816.81
#2022-04-26|2772.24
#2022-04-27|2737.10
#2022-04-28|2739.04
#2022-04-29|2779.90
#2022-05-02|2737.35
#2022-05-03|2774.32
#2022-05-04|2769.83
#2022-05-05|2745.87
#2022-05-06|2731.07
#2022-05-09|2619.58
#2022-05-10|2633.79
#2022-05-11|2680.68
#2022-05-12|2645.59
#2022-05-13|2652.48
#2022-05-16|2661.72
#2022-05-17|2763.34
#2022-05-18|2724.86
#2022-05-19|2667.81
#2022-05-20|2680.08
#2022-05-23|2779.28
#2022-05-24|2781.07
#2022-05-25|2763.08
#2022-05-26|2751.77
#2022-05-27|2764.15
#2022-05-30|2820.76
#2022-05-31|2756.08
#2022-06-01|2730.29
#2022-06-02|2763.66
#2022-06-03|2738.99
#2022-06-06|2796.32
#2022-06-07|2792.31
#2022-06-08|2769.60
#2022-06-09|2704.65
#2022-06-10|2583.61
#2022-06-13|2522.34
#2022-06-14|2484.02
#2022-06-15|2561.53
#2022-06-16|2524.53
#2022-06-17|2544.72
#2022-06-20|2598.92
#2022-06-21|2620.24
#2022-06-22|2602.90
#2022-06-23|2529.45
#2022-06-24|2577.83
#2022-06-27|2597.20
#2022-06-28|2578.50
#2022-06-29|2567.72
#2022-06-30|2492.69
#2022-07-01|2473.32
#2022-07-04|2483.22
#2022-07-05|2342.70
#2022-07-06|2355.57
#2022-07-07|2410.97
#2022-07-08|2458.69
#2022-07-11|2404.12
#2022-07-12|2383.47
#2022-07-13|2337.77
#2022-07-14|2266.69
#2022-07-15|2304.85
#2022-07-18|2358.00
#2022-07-19|2394.34
#2022-07-20|2407.03
#2022-07-21|2418.79
#2022-07-22|2387.25
#2022-07-25|2405.62
#2022-07-26|2361.61
#2022-07-27|2378.86
#2022-07-28|2391.93
#2022-07-29|2463.22
#2022-08-01|2433.18
#2022-08-02|2386.03
#2022-08-03|2418.38
#2022-08-04|2428.00
#2022-08-05|2422.70
#2022-08-08|2473.21
#2022-08-09|2473.42
#2022-08-10|2544.40
#2022-08-11|2535.71
#2022-08-12|2516.63
#2022-08-15|2497.05
#2022-08-16|2476.63
#2022-08-17|2453.95
#2022-08-18|2403.79
#2022-08-19|2339.82
#2022-08-22|2263.70
#2022-08-23|2274.02
#2022-08-24|2269.07
#2022-08-25|2268.73
#2022-08-26|2220.58
#2022-08-29|2216.76
#2022-08-30|2237.99
#2022-08-31|2256.71
#2022-09-01|2197.82
#2022-09-02|2289.10
#2022-09-05|2209.29
#2022-09-06|2210.56
#2022-09-07|2234.90
#2022-09-08|2272.36
#2022-09-09|2342.38
#2022-09-12|2427.56
#2022-09-13|2328.59
#2022-09-14|2318.96
#2022-09-15|2370.19
#2022-09-16|2369.09
#2022-09-19|2378.65
#2022-09-20|2339.56
#2022-09-21|2311.81
#2022-09-22|2274.31
#2022-09-23|2184.13
#2022-09-26|2134.25
#2022-09-27|2118.58
#2022-09-28|2098.88
#2022-09-29|2094.65
#2022-09-30|2108.04
#2022-10-03|2124.43
#2022-10-04|2234.92
#2022-10-05|2204.60
#2022-10-06|2155.26
#2022-10-07|2098.00
#2022-10-10|2092.89
#2022-10-11|2078.76
#2022-10-12|2049.01
#2022-10-13|2085.25
#2022-10-14|2115.91
#2022-10-17|2171.31
#2022-10-18|2196.96
#2022-10-19|2169.73
#2022-10-20|2190.98
#2022-10-21|2172.08
#2022-10-24|2215.64
#2022-10-25|2251.80
#2022-10-26|2265.94
#2022-10-27|2251.58
#2022-10-28|2240.72
#2022-10-31|2210.24
#2022-11-01|2220.27
#2022-11-02|2198.64
#2022-11-03|2175.56
#2022-11-04|2285.37
#2022-11-07|2336.03
#2022-11-08|2371.46
#2022-11-09|2278.54
#2022-11-10|2337.77
#2022-11-11|2430.32
#2022-11-14|2455.67
#2022-11-15|2456.16
#2022-11-16|2419.17
#2022-11-17|2404.17
#2022-11-18|2472.29
#2022-11-21|2393.51
#2022-11-22|2429.70
#2022-11-23|2453.87
#2022-11-24|2496.22
#2022-11-25|2508.20
#2022-11-28|2448.11
#2022-11-29|2455.63
#2022-11-30|2443.57
#2022-12-01|2516.00
#2022-12-02|2600.77
#2022-12-05|2633.32
#2022-12-06|2640.09
#2022-12-07|2641.51
#2022-12-08|2604.38
#2022-12-09|2646.87
#2022-12-12|2608.49
#2022-12-13|2693.47
#2022-12-14|2691.32
#2022-12-15|2676.91
#2022-12-16|2642.82
#2022-12-19|2657.79
#2022-12-20|2685.79
#2022-12-21|2738.41
#2022-12-22|2733.55
#2022-12-23|2739.61
#2022-12-26|2739.61
#2022-12-27|2768.14
#2022-12-28|2747.93
#2022-12-29|2777.32
#2022-12-30|2747.65
#2023-01-02|2769.27
#2023-01-03|2791.52
#2023-01-04|2819.28
#2023-01-05|2797.55
#2023-01-06|2836.15
#2023-01-09|2895.34
#2023-01-10|2914.53
#2023-01-11|2945.80
#2023-01-12|3013.82
#2023-01-13|3043.86
#2023-01-16|3050.81
#2023-01-17|3042.87
#2023-01-18|3054.70
#2023-01-19|2971.86
#2023-01-20|3006.15
#2023-01-23|3035.54
#2023-01-24|3051.33
#2023-01-25|3030.63
#2023-01-26|3034.44
#2023-01-27|3029.06
#2023-01-30|3038.72
#2023-01-31|3039.82
#2023-02-01|3062.17
#2023-02-02|3122.70
#2023-02-03|3083.97
#2023-02-06|3031.05
#2023-02-07|3006.89
#2023-02-08|3041.07
#2023-02-09|3126.21
#2023-02-10|3066.62
#2023-02-13|3091.36
#2023-02-14|3092.30
#2023-02-15|3088.16
#2023-02-16|3107.17
#2023-02-17|3099.54
#2023-02-20|3075.77
#2023-02-21|3057.38
#2023-02-22|2997.85
#2023-02-23|3010.31
#2023-02-24|2957.21
#2023-02-27|3029.64
#2023-02-28|3045.79
#2023-03-01|3051.41
#2023-03-02|3026.37
#2023-03-03|3052.63
#2023-03-06|3089.95
#2023-03-07|3037.55
#2023-03-08|3018.58
#2023-03-09|2988.12
#2023-03-10|2907.89
#2023-03-13|2789.75
#2023-03-14|2833.63
#2023-03-15|2660.79
#2023-03-16|2679.72
#2023-03-17|2627.79
#2023-03-20|2694.41
#2023-03-21|2775.58
#2023-03-22|2764.05
#2023-03-23|2764.55
#2023-03-24|2687.59
#2023-03-27|2722.92
#2023-03-28|2752.28
#2023-03-29|2817.58
#2023-03-30|2840.25
#2023-03-31|2850.21
#2023-04-03|2871.63
#2023-04-04|2875.38
#2023-04-05|2853.73
#2023-04-06|2892.03
#2023-04-07|2892.03
#2023-04-10|2869.79
#2023-04-11|2915.75
#2023-04-12|2933.30
#2023-04-13|2954.10
#2023-04-14|2989.23
#2023-04-17|2923.20
#2023-04-18|2973.12
#2023-04-19|2984.60
#2023-04-20|2971.27
#2023-04-21|2962.78
#2023-04-24|2976.87
#2023-04-25|2940.21
#2023-04-26|2954.65
#2023-04-27|2950.42
#2023-04-28|2968.43
#2023-05-01|2952.43
#2023-05-02|2909.53
#2023-05-03|2936.26
#2023-05-04|2850.16
#2023-05-05|2922.28
#2023-05-08|2943.00
#2023-05-09|2924.04
#2023-05-10|2909.92
#2023-05-11|2902.04
#2023-05-12|2910.13
#2023-05-15|2916.43
#2023-05-16|2816.13
#2023-05-17|2801.17
#2023-05-18|2835.02
#2023-05-19|2853.41
#2023-05-22|2877.38
#2023-05-23|2866.93
#2023-05-24|2828.52
#2023-05-25|2832.89
#2023-05-26|2848.27
#2023-05-29|2841.26
#2023-05-30|2818.87
#2023-05-31|2791.65
#2023-06-01|2817.65
#2023-06-02|2884.26
#2023-06-05|2860.46
#2023-06-06|2875.06
#2023-06-07|2872.73
#2023-06-08|2880.14
#2023-06-09|2867.73
#2023-06-12|2852.01
#2023-06-13|2881.35
#2023-06-14|2933.79
#2023-06-15|2928.66
#2023-06-16|2925.23
#2023-06-19|2901.17
#2023-06-20|2889.68
#2023-06-21|2901.72
#2023-06-22|2868.97
#2023-06-23|2813.62
#2023-06-26|2837.53
#2023-06-27|2861.71
#2023-06-28|2853.02
#2023-06-29|2868.04
#2023-06-30|2908.82
#2023-07-03|2924.61
#2023-07-04|2925.55
#2023-07-05|2898.37
#2023-07-06|2869.46
#2023-07-07|2905.19
#2023-07-10|2916.43
#2023-07-11|2968.87
#2023-07-12|3043.88
#2023-07-13|3055.98
#2023-07-14|3059.05
#2023-07-17|3061.14
#2023-07-18|3063.93
#2023-07-19|3046.24
#2023-07-20|3048.45
#2023-07-21|3059.64
#2023-07-24|3073.81
#2023-07-25|3122.82
#2023-07-26|3100.39
#2023-07-27|3100.22
#2023-07-28|3129.31
#2023-07-31|3116.22
#2023-08-01|3077.74
#2023-08-02|3041.52
#2023-08-03|3048.48
#2023-08-04|3120.21
#2023-08-07|3125.32
#2023-08-08|3058.40
#2023-08-09|3081.77
#2023-08-10|3017.46
#2023-08-11|2995.27
#2023-08-14|2987.72
#2023-08-15|2979.08
#2023-08-16|2935.72
#2023-08-17|2905.78
#2023-08-18|2875.05
#2023-08-21|2887.45
#2023-08-22|2875.28
#2023-08-23|2838.54
#2023-08-24|2834.16
#2023-08-25|2811.93
#2023-08-28|2846.70
#2023-08-29|2900.51
#2023-08-30|2882.00
#2023-08-31|2834.08
#2023-09-01|2825.16
#2023-09-04|2818.19
#2023-09-05|2775.94
#2023-09-06|2760.94
#2023-09-07|2734.25
#2023-09-08|2744.46
#2023-09-11|2771.76
#2023-09-12|2768.15
#2023-09-13|2771.36
#2023-09-14|2776.44
#2023-09-15|2796.30
#2023-09-18|2763.29
#2023-09-19|2807.85
#2023-09-20|2836.92
#2023-09-21|2787.02
#2023-09-22|2776.11
#2023-09-25|2726.19
#2023-09-26|2720.00
#2023-09-27|2684.60
#2023-09-28|2712.00
#2023-09-29|2706.99
#2023-10-02|2634.43
#2023-10-03|2593.89
#2023-10-04|2583.62
#2023-10-05|2599.85
#2023-10-06|2638.46
#2023-10-09|2621.00
#2023-10-10|2684.48
#2023-10-11|2687.99
#2023-10-12|2648.37
#2023-10-13|2611.60
#2023-10-16|2636.86
#2023-10-17|2588.09
#2023-10-18|2552.79
#2023-10-19|2546.14
#2023-10-20|2490.75
#2023-10-23|2471.64
#2023-10-24|2448.86
#2023-10-25|2450.26
#2023-10-26|2445.86
#2023-10-27|2451.19
#2023-10-30|2473.73
#2023-10-31|2469.25
#2023-11-01|2469.00
#2023-11-02|2533.90
#2023-11-03|2617.62
#2023-11-06|2601.72
#2023-11-07|2575.82
#2023-11-08|2555.56
#2023-11-09|2580.56
#2023-11-10|2530.60
#2023-11-13|2563.50
#2023-11-14|2618.26
#2023-11-15|2644.95
#2023-11-16|2636.76
#2023-11-17|2690.16
#2023-11-20|2687.33
#2023-11-21|2667.52
#2023-11-22|2674.86
#2023-11-23|2704.28
#2023-11-24|2745.93
#2023-11-27|2712.46
#2023-11-28|2707.78
#2023-11-29|2711.87
#2023-11-30|2702.48
#2023-12-01|2711.99
#2023-12-04|2714.48
#2023-12-05|2747.09
#2023-12-06|2777.05
#2023-12-07|2790.44
#2023-12-08|2815.86
#2023-12-11|2801.64
#2023-12-12|2797.40
#2023-12-13|2785.74
#2023-12-14|2913.75
#2023-12-15|2901.06
#2023-12-18|2869.86
#2023-12-19|2881.08
#2023-12-20|2894.36
#2023-12-21|2888.10
#2023-12-22|2906.65
#2023-12-25|2906.65
#2023-12-26|2910.34
#2023-12-27|2950.57
#2023-12-28|2942.29
#2023-12-29|2932.59
#2024-01-01|2932.59
#2024-01-02|2957.58
#2024-01-03|2919.01
#2024-01-04|2973.83
#2024-01-05|2962.81
#2024-01-08|2959.94
#2024-01-09|2934.81
#2024-01-10|2931.51
#2024-01-11|2889.08
#2024-01-12|2887.16
#2024-01-15|2881.20
#2024-01-16|2832.66
#2024-01-17|2797.10
#2024-01-18|2811.56
#2024-01-19|2863.54
#2024-01-22|2879.73
#2024-01-23|2871.21
#2024-01-24|2923.18
#2024-01-25|2895.95
#2024-01-26|2930.89
#2024-01-29|2912.39
#2024-01-30|2921.93
#2024-01-31|2928.52
#2024-02-01|2865.24
#2024-02-02|2863.25
#2024-02-05|2812.15
#2024-02-06|2808.65
#2024-02-07|2755.35
#2024-02-08|2849.27
#2024-02-09|2869.10
#2024-02-12|2943.72
#2024-02-13|2915.23
#2024-02-14|2928.61
#2024-02-15|2947.22
#2024-02-16|2953.82
#2024-02-19|2942.30
#2024-02-20|2936.63
#2024-02-21|2951.06
#2024-02-22|2981.00
#2024-02-23|3003.84
#2024-02-26|2997.38
#2024-02-27|3019.19
#2024-02-28|3026.48
#2024-02-29|3001.28
#2024-03-01|3027.05
#2024-03-04|3026.50
#2024-03-05|3051.48
#2024-03-06|3080.68
#2024-03-07|3077.49
#2024-03-08|3107.61
#2024-03-11|3087.04
#2024-03-12|3124.37
#2024-03-13|3126.54
#2024-03-14|3089.68
#2024-03-15|3122.92
#2024-03-18|3105.73
#2024-03-19|3109.09
#2024-03-20|3095.83
#2024-03-21|3124.90
#2024-03-22|3094.27
#2024-03-25|3125.70
#2024-03-26|3136.56
#2024-03-27|3161.60
#2024-03-28|3162.94
#2024-03-29|3162.94
#2024-04-01|3146.69
#2024-04-02|3147.62
#2024-04-03|3170.53
#2024-04-04|3203.89
#2024-04-05|3166.80
#2024-04-08|3200.47
#2024-04-09|3186.13
#2024-04-10|3139.29
#2024-04-11|3128.18
#2024-04-12|3097.81
#2024-04-15|3112.59
#2024-04-16|3063.77
#2024-04-17|3091.07
#2024-04-18|3143.86
#2024-04-19|3137.62
#2024-04-22|3178.90
#2024-04-23|3206.53
#2024-04-24|3204.22
#2024-04-25|3148.61
#2024-04-26|3136.39
#2024-04-29|3160.19
#2024-04-30|3162.23
#2024-05-01|3159.57
#2024-05-02|3158.73
#2024-05-03|3196.44
#2024-05-06|3214.31
#2024-05-07|3255.31
#2024-05-08|3227.58
#2024-05-09|3263.33
#2024-05-10|3283.66
#2024-05-13|3305.98
#2024-05-14|3325.75
#2024-05-15|3371.52
#2024-05-16|3327.32
#2024-05-17|3349.89
#2024-05-20|3368.53
#2024-05-21|3357.26
#2024-05-22|3323.16
#2024-05-23|3344.11
#2024-05-24|3328.48
#2024-05-27|3361.22
#2024-05-28|3323.13
#2024-05-29|3277.85
#2024-05-30|3279.36
#2024-05-31|3292.39
#2024-06-03|3331.87
#2024-06-04|3301.20
#2024-06-05|3277.07
#2024-06-06|3279.21
#2024-06-07|3257.53
#2024-06-10|3226.20
#2024-06-11|3152.80
#2024-06-12|3258.71
#2024-06-13|3178.59
#2024-06-14|3120.53
#2024-06-17|3167.31
#2024-06-18|3202.59
#2024-06-19|3222.71
#2024-06-20|3243.59
#2024-06-21|3202.96
#2024-06-24|3244.50
#2024-06-25|3210.30
#2024-06-26|3170.18
#2024-06-27|3176.60
#2024-06-28|3177.82
#2024-07-01|3194.41
#2024-07-02|3200.00
#2024-07-03|3231.82
#2024-07-04|3265.59
#2024-07-05|3266.54
#2024-07-08|3260.37
#2024-07-09|3232.83
#2024-07-10|3269.05
#2024-07-11|3318.20
#2024-07-12|3334.79
#2024-07-15|3319.34
#2024-07-16|3309.46
#2024-07-17|3319.79
#2024-07-18|3304.58
#2024-07-19|3277.43
#2024-07-22|3316.54
#2024-07-23|3346.63
#2024-07-24|3376.63
#2024-07-25|3360.90
#2024-07-26|3377.70
#2024-07-29|3372.79
#2024-07-30|3392.20
#2024-07-31|3395.54
#2024-08-01|3311.80
#2024-08-02|3196.88
#2024-08-05|3142.87
#2024-08-06|3120.70
#2024-08-07|3200.94
#2024-08-08|3201.59
#2024-08-09|3235.97
#2024-08-12|3241.42
#2024-08-13|3262.88
#2024-08-14|3316.08
#2024-08-15|3381.21
#2024-08-16|3372.19
#2024-08-19|3410.08
#2024-08-20|3398.30
#2024-08-21|3416.13
#2024-08-22|3431.67
#2024-08-23|3456.48
#2024-08-26|3457.16
#2024-08-27|3447.41
#2024-08-28|3467.19
#2024-08-29|3476.66
#2024-08-30|3483.53
#2024-09-02|3471.08
#2024-09-03|3403.95
#2024-09-04|3414.66
#2024-09-05|3414.92
#2024-09-06|3404.93
#2024-09-09|3435.59
#2024-09-10|3389.12
#2024-09-11|3399.15
#2024-09-12|3441.82
#2024-09-13|3480.86
#2024-09-16|3528.37
#2024-09-17|3592.61
#2024-09-18|3598.09
#2024-09-19|3610.69
#2024-09-20|3583.80
#2024-09-23|3585.46
#2024-09-24|3575.49
#2024-09-25|3579.63
#2024-09-26|3635.17
#2024-09-27|3654.02
#2024-09-30|3623.74
#2024-10-01|3561.64
#2024-10-02|3543.91
#2024-10-03|3486.00
#2024-10-04|3503.99
#2024-10-07|3496.59
#2024-10-08|3457.99
#2024-10-09|3487.81
#2024-10-10|3464.39
#2024-10-11|3485.32
#2024-10-14|3487.38
#2024-10-15|3479.73
#2024-10-16|3445.50
#2024-10-17|3449.94
#2024-10-18|3440.34
#2024-10-21|3404.34
#2024-10-22|3387.32
#2024-10-23|3364.14
#2024-10-24|3348.72
#2024-10-25|3370.69
#2024-10-28|3392.92
#2024-10-29|3369.42
#2024-10-30|3342.85
#2024-10-31|3327.79
#2024-11-01|3379.56
#2024-11-04|3406.30
#2024-11-05|3420.93
#2024-11-06|3333.53
#2024-11-07|3404.49
#2024-11-08|3350.65
#2024-11-11|3357.72
#2024-11-12|3288.82
#2024-11-13|3295.02
#2024-11-14|3339.87
#2024-11-15|3339.74
#2024-11-18|3392.27
#2024-11-19|3346.36
#2024-11-20|3306.02
#2024-11-21|3304.88
#2024-11-22|3269.75
#2024-11-25|3311.79
#2024-11-26|3260.83
#2024-11-27|3277.84
#2024-11-28|3288.59
#2024-11-29|3291.63
#2024-12-02|3280.36
#2024-12-03|3304.09
#2024-12-04|3326.21
#2024-12-05|3350.69
#2024-12-06|3355.21
#2024-12-09|3391.60
#2024-12-10|3355.94
#2024-12-11|3344.25
#2024-12-12|3343.16
#2024-12-13|3401.74
#2024-12-16|3391.13
#2024-12-17|3379.73
#2024-12-18|3388.08
#2024-12-19|3350.85
#2024-12-20|3352.30
#2024-12-23|3351.42
#2024-12-24|3364.14
#2024-12-25|3364.14
#2024-12-26|3369.81
#2024-12-27|3399.07
#2024-12-30|3385.66
#2024-12-31|3395.95
#2025-01-01|3395.95
#2025-01-02|3376.71
#2025-01-03|3376.36
#2025-01-06|3452.15
#2025-01-07|3444.29
#2025-01-08|3416.08
#2025-01-09|3407.62
#2025-01-10|3332.64
#2025-01-13|3277.14
#2025-01-14|3332.09
#2025-01-15|3377.46
#2025-01-16|3371.25
#2025-01-17|3381.29
#2025-01-20|3434.06
#2025-01-21|3471.47
#2025-01-22|3441.63
#2025-01-23|3471.94
#2025-01-24|3513.60
#2025-01-27|3512.47
#2025-01-28|3500.85
#2025-01-29|3514.18
#2025-01-30|3515.22
#2025-01-31|3485.64
#2025-02-03|3406.25
#2025-02-04|3423.21
#2025-02-05|3434.11
#2025-02-06|3508.94
#2025-02-07|3494.38
#2025-02-10|3493.83
#2025-02-11|3534.82
#2025-02-12|3587.29
#2025-02-13|3707.19
#2025-02-14|3719.95
#2025-02-17|3709.59
#2025-02-18|3726.13
#2025-02-19|3681.58
#2025-02-20|3682.62
#2025-02-21|3695.66
#2025-02-24|3712.57
#2025-02-25|3734.04
#2025-02-26|3825.37
#2025-02-27|3782.55
#2025-02-28|3757.09
#2025-03-03|3793.25
#2025-03-04|3760.64
#2025-03-05|3931.44
#2025-03-06|4002.32
#2025-03-07|4044.03
#2025-03-10|3952.94
#2025-03-11|3922.28
#2025-03-12|3975.66
#2025-03-13|3930.68
#2025-03-14|3954.60
#2025-03-17|4015.53
#2025-03-18|4070.17
#2025-03-19|4084.03
#2025-03-20|4041.82
#2025-03-21|4051.46
#2025-03-24|4074.66
#2025-03-25|4117.43
#2025-03-26|4092.61
#2025-03-27|4105.53
#2025-03-28|4016.71
#2025-03-31|3955.36
#2025-04-01|3992.53
#2025-04-02|4007.62
#2025-04-03|3889.38
#2025-04-04|3655.42
#2025-04-07|3514.63
#2025-04-08|3652.90
#2025-04-09|3592.55
#2025-04-10|3779.03
#2025-04-11|3859.05
#2025-04-14|3968.61
#2025-04-15|4000.23
#2025-04-16|4032.47
#2025-04-17|3985.17
#2025-04-18|3985.17
#2025-04-21|4037.13
#2025-04-22|4070.95
#2025-04-23|4097.88
#2025-04-24|4097.87
#2025-04-25|4130.43
#2025-04-28|4164.90
#2025-04-29|4199.96
#2025-04-30|4137.36
#2025-05-01|4106.06
#2025-05-02|4176.46
#2025-05-05|4184.80
#2025-05-06|4199.02
#2025-05-07|4217.37
#2025-05-08|4230.44
#2025-05-09|4255.91
#2025-05-12|4235.23
#2025-05-13|4292.95
#2025-05-14|4347.09
#2025-05-15|4360.13
#2025-05-16|4348.62
#2025-05-19|4443.55
#2025-05-20|4503.21
#2025-05-21|4543.97
#2025-05-22|4496.96
#2025-05-23|4452.06
#2025-05-26|4490.55
#2025-05-27|4493.91
#2025-05-28|4450.81
#2025-05-29|4493.14
#2025-05-30|4489.94
#2025-06-02|4542.53
#2025-06-03|4518.24
#2025-06-04|4520.63
#2025-06-05|4533.87
#2025-06-06|4546.24
#2025-06-09|4584.90
#2025-06-10|4539.28
#2025-06-11|4559.53
#2025-06-12|4565.84
#2025-06-13|4493.33
#2025-06-16|4553.60
#2025-06-17|4514.44
#2025-06-18|4500.59
#2025-06-19|4444.81
#2025-06-20|4514.58
#2025-06-23|4489.40
#2025-06-24|4605.49
#2025-06-25|4589.55
#2025-06-26|4634.29
#2025-06-27|4717.15
#2025-06-30|4724.64
#2025-07-01|4705.75
#2025-07-02|4715.23
#2025-07-03|4720.21
#2025-07-04|4701.24
#2025-07-07|4734.65
#2025-07-08|4691.48
#2025-07-09|4792.04
#2025-07-10|4806.32
#2025-07-11|4790.25
#2025-07-14|4768.03
#2025-07-15|4683.75
#2025-07-16|4631.99
#2025-07-17|4670.50
#2025-07-18|4746.31
#2025-07-21|4780.51
#2025-07-22|4753.71
#2025-07-23|4825.77
#2025-07-24|4889.06
#2025-07-25|4855.99
#2025-07-28|4804.60
#2025-07-29|4808.20
#2025-07-30|4798.79
#2025-07-31|4771.37
#2025-08-01|4737.89
#2025-08-04|4817.39
#2025-08-05|4840.45
#2025-08-06|4905.31
#2025-08-07|5084.26
#2025-08-08|5118.85
#2025-08-11|5159.72
#2025-08-12|5188.32
#2025-08-13|5260.14
#2025-08-14|5272.66
#2025-08-15|5292.62
#2025-08-18|5260.70
#2025-08-19|5270.18
#2025-08-20|5268.79
#2025-08-21|5270.78
#2025-08-22|5332.88
#2025-08-25|5304.60
#2025-08-26|5224.11
#2025-08-27|5154.26
#2025-08-28|5166.95
#2025-08-29|5139.18
#2025-09-01|5139.96
#2025-09-02|5049.46
#2025-09-03|5043.44
#2025-09-04|5052.50
#2025-09-05|5085.69
#2025-09-08|5115.79
#2025-09-09|5157.64
#2025-09-10|5147.46
#2025-09-11|5162.18
#2025-09-12|5164.86
#2025-09-15|5185.82
#2025-09-16|5150.80
#2025-09-17|5149.67
#2025-09-18|5104.27
#2025-09-19|5119.86
#2025-09-22|5099.57
#2025-09-23|5107.08
#2025-09-24|5049.72
#2025-09-25|5020.48
#2025-09-26|5090.02
#2025-09-29|5103.98
#2025-09-30|5159.75
#2025-10-01|5203.63
#2025-10-02|5173.27
#2025-10-03|5178.56
#2025-10-06|5145.23
#2025-10-07|5061.43
#2025-10-08|5077.91
#2025-10-09|5045.65
#2025-10-10|5018.56
#2025-10-13|5032.48
#2025-10-14|5064.38
#2025-10-15|5074.26
#2025-10-16|5129.98
#2025-10-17|5011.60
#2025-10-20|5058.33
#2025-10-21|5059.52
#2025-10-22|5081.78
#2025-10-23|5074.55
#2025-10-24|5084.03
#2025-10-27|5133.10
#2025-10-28|5150.73
#2025-10-29|5162.30
#2025-10-30|5098.15
#2025-10-31|5111.96
#2025-11-03|5145.19
#2025-11-04|5115.41
#2025-11-05|5130.06
#2025-11-06|5144.60
#2025-11-07|5105.05
#2025-11-10|5211.42
#2025-11-11|5302.01
#2025-11-12|5348.29
#2025-11-13|5331.34
#2025-11-14|5254.20
#2025-11-17|5223.98
#2025-11-18|5128.04
#2025-11-19|5107.67
#2025-11-20|5140.58
#2025-11-21|5142.62
#2025-11-24|5163.97
#2025-11-25|5181.38
#2025-11-26|5248.03
#2025-11-27|5258.37
#2025-11-28|5244.74
#2025-12-01|5261.21
#2025-12-02|5167.13
#2025-12-03|5161.10
#2025-12-04|5253.77
#2025-12-05|5261.65
#2025-12-08|5280.11
#2025-12-09|5324.15
#2025-12-10|5289.31
#2025-12-11|5377.99
#2025-12-12|5351.67
#2025-12-15|5447.83
#2025-12-16|5454.72
#2025-12-17|5496.71
#2025-12-18|5487.73
#2025-12-19|5486.78
#2025-12-22|5530.50
#2025-12-23|5528.26
#2025-12-24|5517.09
#2025-12-25|5517.09
#2025-12-26|5516.62
#2025-12-29|5504.98
#2025-12-30|5538.02
#2025-12-31|5513.90
#2026-01-01|5513.90
#2026-01-02|5603.76
#2026-01-05|5622.69
#2026-01-06|5613.85
#2026-01-07|5575.98
#2026-01-08|5631.39
#2026-01-09|5612.92
#2026-01-12|5626.64
#2026-01-13|5615.52
#2026-01-14|5681.90
#2026-01-15|5709.85
#2026-01-16|5713.11
#2026-01-19|5693.29
#2026-01-20|5663.59
#2026-01-21|5612.67
#2026-01-22|5706.03
#2026-01-23|5643.13
#2026-01-26|5731.07
#2026-01-27|5847.87
#2026-01-28|5847.49
#2026-01-29|5827.75
#2026-01-30|5851.57
#2026-02-02|5926.74
#2026-02-03|5950.66
#2026-02-04|5911.69
#2026-02-05|5831.68
#2026-02-06|5901.23
#2026-02-09|6051.85
#2026-02-10|5986.58
#2026-02-11|5967.58
#2026-02-12|5849.22
#2026-02-13|5720.81
#2026-02-16|5764.82
#2026-02-17|5803.22
#2026-02-18|5860.79
#2026-02-19|5801.37
#2026-02-20|5847.76
#2026-02-23|5864.27
#2026-02-24|5735.44
#2026-02-25|5774.16
#2026-02-26|5818.13
#2026-02-27|5799.10
#2026-03-02|5655.11
#2026-03-03|5434.97
#2026-03-04|5539.91
#2026-03-05|5473.18
#2026-03-06|5449.15
#2026-03-09|5379.41
#2026-03-10|5501.33
#2026-03-11|5422.69
#2026-03-12|5315.59
#2026-03-13|5240.50
#2026-03-16|5237.97
#2026-03-17|5301.42
#2026-03-18|5341.51
#2026-03-19|5225.80
#2026-03-20|5135.72
#2026-03-23|5176.67
#2026-03-24|5139.62
#2026-03-25|5267.77
#2026-03-26|5195.02
#2026-03-27|5139.47
#2026-03-30|5147.13
#2026-03-31|5218.99
#2026-04-01|5459.64