Table Data - NASDAQ Germany Financials Index
| Title | NASDAQ Germany Financials Index |
|---|---|
| Series ID | NASDAQNQDE30 |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQDE30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1779.37 |
| 2001-04-02 | 1759.20 |
| 2001-04-03 | 1681.65 |
| 2001-04-04 | 1730.12 |
| 2001-04-05 | 1772.87 |
| 2001-04-06 | 1758.74 |
| 2001-04-09 | 1760.55 |
| 2001-04-10 | 1729.36 |
| 2001-04-11 | 1716.24 |
| 2001-04-12 | 1745.23 |
| 2001-04-13 | . |
| 2001-04-16 | 1727.26 |
| 2001-04-17 | 1703.26 |
| 2001-04-18 | 1726.31 |
| 2001-04-19 | 1736.14 |
| 2001-04-20 | 1746.63 |
| 2001-04-23 | 1721.86 |
| 2001-04-24 | 1736.36 |
| 2001-04-25 | 1745.74 |
| 2001-04-26 | 1771.53 |
| 2001-04-27 | 1784.56 |
| 2001-04-30 | 1790.55 |
| 2001-05-01 | 1800.04 |
| 2001-05-02 | 1775.61 |
| 2001-05-03 | 1760.63 |
| 2001-05-04 | 1773.15 |
| 2001-05-07 | 1751.34 |
| 2001-05-08 | 1741.41 |
| 2001-05-09 | 1727.66 |
| 2001-05-10 | 1757.70 |
| 2001-05-11 | 1739.57 |
| 2001-05-14 | 1717.60 |
| 2001-05-15 | 1723.80 |
| 2001-05-16 | 1766.55 |
| 2001-05-17 | 1757.23 |
| 2001-05-18 | 1747.75 |
| 2001-05-21 | 1750.97 |
| 2001-05-22 | 1729.40 |
| 2001-05-23 | 1709.58 |
| 2001-05-24 | 1726.31 |
| 2001-05-25 | 1703.83 |
| 2001-05-28 | . |
| 2001-05-29 | 1705.19 |
| 2001-05-30 | 1696.73 |
| 2001-05-31 | 1709.67 |
| 2001-06-01 | 1721.26 |
| 2001-06-04 | 1745.94 |
| 2001-06-05 | 1765.46 |
| 2001-06-06 | 1746.10 |
| 2001-06-07 | 1649.89 |
| 2001-06-08 | 1743.64 |
| 2001-06-11 | 1724.63 |
| 2001-06-12 | 1708.65 |
| 2001-06-13 | 1728.91 |
| 2001-06-14 | 1719.80 |
| 2001-06-15 | 1701.80 |
| 2001-06-18 | 1712.40 |
| 2001-06-19 | 1715.79 |
| 2001-06-20 | 1691.99 |
| 2001-06-21 | 1716.00 |
| 2001-06-22 | 1731.42 |
| 2001-06-25 | 1722.18 |
| 2001-06-26 | 1706.60 |
| 2001-06-27 | 1700.38 |
| 2001-06-28 | 1707.20 |
| 2001-06-29 | 1719.89 |
| 2001-07-02 | 1725.54 |
| 2001-07-03 | 1717.29 |
| 2001-07-04 | . |
| 2001-07-05 | 1689.10 |
| 2001-07-06 | 1684.96 |
| 2001-07-09 | 1707.83 |
| 2001-07-10 | 1694.35 |
| 2001-07-11 | 1677.27 |
| 2001-07-12 | 1669.35 |
| 2001-07-13 | 1672.24 |
| 2001-07-16 | 1678.54 |
| 2001-07-17 | 1661.16 |
| 2001-07-18 | 1656.25 |
| 2001-07-19 | 1675.27 |
| 2001-07-20 | 1641.67 |
| 2001-07-23 | 1661.50 |
| 2001-07-24 | 1645.04 |
| 2001-07-25 | 1622.12 |
| 2001-07-26 | 1653.64 |
| 2001-07-27 | 1659.96 |
| 2001-07-30 | 1663.90 |
| 2001-07-31 | 1682.36 |
| 2001-08-01 | 1678.30 |
| 2001-08-02 | 1669.18 |
| 2001-08-03 | 1684.76 |
| 2001-08-06 | 1677.03 |
| 2001-08-07 | 1686.79 |
| 2001-08-08 | 1692.19 |
| 2001-08-09 | 1690.17 |
| 2001-08-10 | 1680.94 |
| 2001-08-13 | 1703.36 |
| 2001-08-14 | 1713.47 |
| 2001-08-15 | 1751.85 |
| 2001-08-16 | 1753.82 |
| 2001-08-17 | 1720.02 |
| 2001-08-20 | 1706.03 |
| 2001-08-21 | 1697.71 |
| 2001-08-22 | 1711.80 |
| 2001-08-23 | 1705.51 |
| 2001-08-24 | 1726.30 |
| 2001-08-27 | 1732.44 |
| 2001-08-28 | 1692.29 |
| 2001-08-29 | 1703.53 |
| 2001-08-30 | 1676.97 |
| 2001-08-31 | 1679.44 |
| 2001-09-03 | . |
| 2001-09-04 | 1628.73 |
| 2001-09-05 | 1563.69 |
| 2001-09-06 | 1482.02 |
| 2001-09-07 | 1438.99 |
| 2001-09-10 | 1429.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1306.99 |
| 2001-09-18 | 1320.55 |
| 2001-09-19 | 1279.93 |
| 2001-09-20 | 1185.37 |
| 2001-09-21 | 1151.47 |
| 2001-09-24 | 1248.10 |
| 2001-09-25 | 1273.35 |
| 2001-09-26 | 1295.67 |
| 2001-09-27 | 1348.75 |
| 2001-09-28 | 1380.66 |
| 2001-10-01 | 1357.37 |
| 2001-10-02 | 1381.40 |
| 2001-10-03 | 1421.67 |
| 2001-10-04 | 1421.32 |
| 2001-10-05 | 1421.48 |
| 2001-10-08 | 1399.41 |
| 2001-10-09 | 1396.36 |
| 2001-10-10 | 1426.15 |
| 2001-10-11 | 1470.45 |
| 2001-10-12 | 1440.71 |
| 2001-10-15 | 1398.21 |
| 2001-10-16 | 1431.41 |
| 2001-10-17 | 1429.70 |
| 2001-10-18 | 1423.40 |
| 2001-10-19 | 1392.74 |
| 2001-10-22 | 1422.86 |
| 2001-10-23 | 1425.87 |
| 2001-10-24 | 1475.11 |
| 2001-10-25 | 1472.07 |
| 2001-10-26 | 1506.17 |
| 2001-10-29 | 1467.34 |
| 2001-10-30 | 1441.98 |
| 2001-10-31 | 1424.00 |
| 2001-11-01 | 1463.37 |
| 2001-11-02 | 1456.83 |
| 2001-11-05 | 1511.68 |
| 2001-11-06 | 1493.69 |
| 2001-11-07 | 1539.96 |
| 2001-11-08 | 1567.65 |
| 2001-11-09 | 1532.78 |
| 2001-11-12 | 1503.79 |
| 2001-11-13 | 1523.22 |
| 2001-11-14 | 1495.47 |
| 2001-11-15 | 1465.11 |
| 2001-11-16 | 1479.67 |
| 2001-11-19 | 1511.18 |
| 2001-11-20 | 1492.98 |
| 2001-11-21 | 1479.59 |
| 2001-11-22 | . |
| 2001-11-23 | 1479.73 |
| 2001-11-26 | 1457.25 |
| 2001-11-27 | 1449.71 |
| 2001-11-28 | 1434.63 |
| 2001-11-29 | 1463.11 |
| 2001-11-30 | 1484.88 |
| 2001-12-03 | 1463.58 |
| 2001-12-04 | 1468.53 |
| 2001-12-05 | 1517.13 |
| 2001-12-06 | 1542.43 |
| 2001-12-07 | 1536.02 |
| 2001-12-10 | 1509.59 |
| 2001-12-11 | 1507.27 |
| 2001-12-12 | 1498.22 |
| 2001-12-13 | 1471.83 |
| 2001-12-14 | 1462.70 |
| 2001-12-17 | 1498.50 |
| 2001-12-18 | 1481.54 |
| 2001-12-19 | 1471.48 |
| 2001-12-20 | 1466.52 |
| 2001-12-21 | 1469.26 |
| 2001-12-24 | 1454.52 |
| 2001-12-25 | . |
| 2001-12-26 | 1455.84 |
| 2001-12-27 | 1497.28 |
| 2001-12-28 | 1508.00 |
| 2001-12-31 | 1522.71 |
| 2002-01-01 | . |
| 2002-01-02 | 1551.64 |
| 2002-01-03 | 1557.67 |
| 2002-01-04 | 1542.50 |
| 2002-01-07 | 1515.10 |
| 2002-01-08 | 1510.19 |
| 2002-01-09 | 1509.87 |
| 2002-01-10 | 1508.49 |
| 2002-01-11 | 1496.39 |
| 2002-01-14 | 1458.88 |
| 2002-01-15 | 1450.18 |
| 2002-01-16 | 1416.96 |
| 2002-01-17 | 1461.31 |
| 2002-01-18 | 1466.34 |
| 2002-01-21 | . |
| 2002-01-22 | 1446.42 |
| 2002-01-23 | 1479.10 |
| 2002-01-24 | 1469.54 |
| 2002-01-25 | 1423.55 |
| 2002-01-28 | 1424.62 |
| 2002-01-29 | 1405.44 |
| 2002-01-30 | 1377.09 |
| 2002-01-31 | 1388.61 |
| 2002-02-01 | 1382.52 |
| 2002-02-04 | 1345.84 |
| 2002-02-05 | 1320.20 |
| 2002-02-06 | 1285.92 |
| 2002-02-07 | 1347.20 |
| 2002-02-08 | 1351.64 |
| 2002-02-11 | 1388.56 |
| 2002-02-12 | 1366.51 |
| 2002-02-13 | 1374.65 |
| 2002-02-14 | 1404.34 |
| 2002-02-15 | 1375.43 |
| 2002-02-18 | . |
| 2002-02-19 | 1323.49 |
| 2002-02-20 | 1328.64 |
| 2002-02-21 | 1334.58 |
| 2002-02-22 | 1320.51 |
| 2002-02-25 | 1334.30 |
| 2002-02-26 | 1335.15 |
| 2002-02-27 | 1340.81 |
| 2002-02-28 | 1382.02 |
| 2002-03-01 | 1388.52 |
| 2002-03-04 | 1434.97 |
| 2002-03-05 | 1441.76 |
| 2002-03-06 | 1466.88 |
| 2002-03-07 | 1473.07 |
| 2002-03-08 | 1489.28 |
| 2002-03-11 | 1493.71 |
| 2002-03-12 | 1470.13 |
| 2002-03-13 | 1449.11 |
| 2002-03-14 | 1473.75 |
| 2002-03-15 | 1518.71 |
| 2002-03-18 | 1520.97 |
| 2002-03-19 | 1537.41 |
| 2002-03-20 | 1509.51 |
| 2002-03-21 | 1494.79 |
| 2002-03-22 | 1465.40 |
| 2002-03-25 | 1451.04 |
| 2002-03-26 | 1480.14 |
| 2002-03-27 | 1451.87 |
| 2002-03-28 | 1467.40 |
| 2002-03-29 | . |
| 2002-04-01 | 1479.51 |
| 2002-04-02 | 1473.32 |
| 2002-04-03 | 1469.31 |
| 2002-04-04 | 1465.84 |
| 2002-04-05 | 1469.22 |
| 2002-04-08 | 1433.79 |
| 2002-04-09 | 1441.27 |
| 2002-04-10 | 1486.80 |
| 2002-04-11 | 1472.22 |
| 2002-04-12 | 1473.28 |
| 2002-04-15 | 1488.60 |
| 2002-04-16 | 1495.51 |
| 2002-04-17 | 1513.90 |
| 2002-04-18 | 1491.53 |
| 2002-04-19 | 1502.52 |
| 2002-04-22 | 1488.22 |
| 2002-04-23 | 1485.54 |
| 2002-04-24 | 1490.63 |
| 2002-04-25 | 1458.43 |
| 2002-04-26 | 1455.18 |
| 2002-04-29 | 1455.97 |
| 2002-04-30 | 1469.60 |
| 2002-05-01 | 1477.92 |
| 2002-05-02 | 1452.60 |
| 2002-05-03 | 1464.10 |
| 2002-05-06 | 1471.86 |
| 2002-05-07 | 1458.78 |
| 2002-05-08 | 1486.07 |
| 2002-05-09 | 1481.75 |
| 2002-05-10 | 1460.25 |
| 2002-05-13 | 1483.89 |
| 2002-05-14 | 1482.34 |
| 2002-05-15 | 1489.70 |
| 2002-05-16 | 1478.95 |
| 2002-05-17 | 1491.69 |
| 2002-05-20 | 1480.38 |
| 2002-05-21 | 1471.74 |
| 2002-05-22 | 1462.49 |
| 2002-05-23 | 1429.83 |
| 2002-05-24 | 1454.56 |
| 2002-05-27 | . |
| 2002-05-28 | 1459.13 |
| 2002-05-29 | 1448.87 |
| 2002-05-30 | 1421.07 |
| 2002-05-31 | 1443.61 |
| 2002-06-03 | 1420.85 |
| 2002-06-04 | 1380.86 |
| 2002-06-05 | 1376.68 |
| 2002-06-06 | 1395.79 |
| 2002-06-07 | 1383.82 |
| 2002-06-10 | 1373.11 |
| 2002-06-11 | 1368.62 |
| 2002-06-12 | 1330.54 |
| 2002-06-13 | 1307.95 |
| 2002-06-14 | 1264.96 |
| 2002-06-17 | 1315.16 |
| 2002-06-18 | 1292.28 |
| 2002-06-19 | 1292.86 |
| 2002-06-20 | 1272.52 |
| 2002-06-21 | 1280.37 |
| 2002-06-24 | 1239.16 |
| 2002-06-25 | 1267.42 |
| 2002-06-26 | 1254.79 |
| 2002-06-27 | 1303.76 |
| 2002-06-28 | 1366.86 |
| 2002-07-01 | 1355.80 |
| 2002-07-02 | 1283.79 |
| 2002-07-03 | 1269.11 |
| 2002-07-04 | . |
| 2002-07-05 | 1388.60 |
| 2002-07-08 | 1398.36 |
| 2002-07-09 | 1382.40 |
| 2002-07-10 | 1302.34 |
| 2002-07-11 | 1269.34 |
| 2002-07-12 | 1272.31 |
| 2002-07-15 | 1208.01 |
| 2002-07-16 | 1237.31 |
| 2002-07-17 | 1276.49 |
| 2002-07-18 | 1257.85 |
| 2002-07-19 | 1183.04 |
| 2002-07-22 | 1094.90 |
| 2002-07-23 | 1002.40 |
| 2002-07-24 | 1048.30 |
| 2002-07-25 | 1043.47 |
| 2002-07-26 | 1048.42 |
| 2002-07-29 | 1142.15 |
| 2002-07-30 | 1152.39 |
| 2002-07-31 | 1057.85 |
| 2002-08-01 | 1035.32 |
| 2002-08-02 | 1015.41 |
| 2002-08-05 | 946.60 |
| 2002-08-06 | 1000.20 |
| 2002-08-07 | 969.40 |
| 2002-08-08 | 1029.91 |
| 2002-08-09 | 1051.94 |
| 2002-08-12 | 1020.05 |
| 2002-08-13 | 1031.39 |
| 2002-08-14 | 1005.62 |
| 2002-08-15 | 1017.03 |
| 2002-08-16 | 1023.31 |
| 2002-08-19 | 1061.97 |
| 2002-08-20 | 1037.71 |
| 2002-08-21 | 1090.13 |
| 2002-08-22 | 1101.00 |
| 2002-08-23 | 1079.23 |
| 2002-08-26 | 1072.38 |
| 2002-08-27 | 1101.76 |
| 2002-08-28 | 1039.27 |
| 2002-08-29 | 1023.51 |
| 2002-08-30 | 1035.57 |
| 2002-09-02 | . |
| 2002-09-03 | 966.84 |
| 2002-09-04 | 968.25 |
| 2002-09-05 | 937.72 |
| 2002-09-06 | 976.10 |
| 2002-09-09 | 959.91 |
| 2002-09-10 | 958.80 |
| 2002-09-11 | 981.67 |
| 2002-09-12 | 939.14 |
| 2002-09-13 | 900.67 |
| 2002-09-16 | 873.28 |
| 2002-09-17 | 855.75 |
| 2002-09-18 | 810.33 |
| 2002-09-19 | 783.15 |
| 2002-09-20 | 813.61 |
| 2002-09-23 | 758.14 |
| 2002-09-24 | 744.50 |
| 2002-09-25 | 769.19 |
| 2002-09-26 | 766.08 |
| 2002-09-27 | 728.00 |
| 2002-09-30 | 694.65 |
| 2002-10-01 | 715.54 |
| 2002-10-02 | 735.96 |
| 2002-10-03 | 694.99 |
| 2002-10-04 | 639.91 |
| 2002-10-07 | 629.86 |
| 2002-10-08 | 609.27 |
| 2002-10-09 | 607.94 |
| 2002-10-10 | 662.90 |
| 2002-10-11 | 737.32 |
| 2002-10-14 | 710.50 |
| 2002-10-15 | 777.20 |
| 2002-10-16 | 772.48 |
| 2002-10-17 | 808.86 |
| 2002-10-18 | 806.86 |
| 2002-10-21 | 843.07 |
| 2002-10-22 | 807.15 |
| 2002-10-23 | 737.50 |
| 2002-10-24 | 753.90 |
| 2002-10-25 | 752.71 |
| 2002-10-28 | 782.15 |
| 2002-10-29 | 736.78 |
| 2002-10-30 | 759.19 |
| 2002-10-31 | 775.88 |
| 2002-11-01 | 771.40 |
| 2002-11-04 | 821.88 |
| 2002-11-05 | 870.48 |
| 2002-11-06 | 861.27 |
| 2002-11-07 | 826.02 |
| 2002-11-08 | 800.19 |
| 2002-11-11 | 776.96 |
| 2002-11-12 | 787.11 |
| 2002-11-13 | 765.64 |
| 2002-11-14 | 814.53 |
| 2002-11-15 | 815.59 |
| 2002-11-18 | 833.86 |
| 2002-11-19 | 838.23 |
| 2002-11-20 | 836.30 |
| 2002-11-21 | 858.22 |
| 2002-11-22 | 877.97 |
| 2002-11-25 | 868.30 |
| 2002-11-26 | 834.67 |
| 2002-11-27 | 867.46 |
| 2002-11-28 | . |
| 2002-11-29 | 856.69 |
| 2002-12-02 | 875.47 |
| 2002-12-03 | 847.58 |
| 2002-12-04 | 862.73 |
| 2002-12-05 | 827.49 |
| 2002-12-06 | 830.95 |
| 2002-12-09 | 778.17 |
| 2002-12-10 | 810.01 |
| 2002-12-11 | 832.55 |
| 2002-12-12 | 814.52 |
| 2002-12-13 | 811.65 |
| 2002-12-16 | 855.27 |
| 2002-12-17 | 837.18 |
| 2002-12-18 | 812.75 |
| 2002-12-19 | 777.80 |
| 2002-12-20 | 786.18 |
| 2002-12-23 | 787.87 |
| 2002-12-24 | 791.17 |
| 2002-12-25 | . |
| 2002-12-26 | 793.16 |
| 2002-12-27 | 745.50 |
| 2002-12-30 | 754.75 |
| 2002-12-31 | 757.71 |
| 2003-01-01 | . |
| 2003-01-02 | 805.50 |
| 2003-01-03 | 806.84 |
| 2003-01-06 | 811.18 |
| 2003-01-07 | 791.43 |
| 2003-01-08 | 756.11 |
| 2003-01-09 | 771.01 |
| 2003-01-10 | 776.82 |
| 2003-01-13 | 784.25 |
| 2003-01-14 | 795.91 |
| 2003-01-15 | 778.85 |
| 2003-01-16 | 777.09 |
| 2003-01-17 | 747.37 |
| 2003-01-20 | . |
| 2003-01-21 | 721.68 |
| 2003-01-22 | 706.30 |
| 2003-01-23 | 709.98 |
| 2003-01-24 | 689.82 |
| 2003-01-27 | 659.55 |
| 2003-01-28 | 657.49 |
| 2003-01-29 | 672.57 |
| 2003-01-30 | 650.23 |
| 2003-01-31 | 656.47 |
| 2003-02-03 | 654.47 |
| 2003-02-04 | 628.32 |
| 2003-02-05 | 651.81 |
| 2003-02-06 | 634.05 |
| 2003-02-07 | 612.49 |
| 2003-02-10 | 600.83 |
| 2003-02-11 | 615.09 |
| 2003-02-12 | 608.17 |
| 2003-02-13 | 619.89 |
| 2003-02-14 | 654.06 |
| 2003-02-17 | . |
| 2003-02-18 | 677.30 |
| 2003-02-19 | 650.62 |
| 2003-02-20 | 638.13 |
| 2003-02-21 | 645.71 |
| 2003-02-24 | 624.24 |
| 2003-02-25 | 597.96 |
| 2003-02-26 | 590.35 |
| 2003-02-27 | 599.61 |
| 2003-02-28 | 615.38 |
| 2003-03-03 | 630.86 |
| 2003-03-04 | 617.38 |
| 2003-03-05 | 629.88 |
| 2003-03-06 | 606.86 |
| 2003-03-07 | 605.86 |
| 2003-03-10 | 571.33 |
| 2003-03-11 | 561.75 |
| 2003-03-12 | 527.49 |
| 2003-03-13 | 557.89 |
| 2003-03-14 | 576.43 |
| 2003-03-17 | 597.05 |
| 2003-03-18 | 614.67 |
| 2003-03-19 | 615.89 |
| 2003-03-20 | 602.54 |
| 2003-03-21 | 626.82 |
| 2003-03-24 | 590.66 |
| 2003-03-25 | 611.18 |
| 2003-03-26 | 583.52 |
| 2003-03-27 | 569.91 |
| 2003-03-28 | 546.77 |
| 2003-03-31 | 518.41 |
| 2003-04-01 | 536.00 |
| 2003-04-02 | 556.57 |
| 2003-04-03 | 546.04 |
| 2003-04-04 | 563.56 |
| 2003-04-07 | 599.78 |
| 2003-04-08 | 603.19 |
| 2003-04-09 | 601.97 |
| 2003-04-10 | 610.14 |
| 2003-04-11 | 609.45 |
| 2003-04-14 | 620.69 |
| 2003-04-15 | 659.12 |
| 2003-04-16 | 674.60 |
| 2003-04-17 | 690.75 |
| 2003-04-18 | . |
| 2003-04-21 | 687.77 |
| 2003-04-22 | 706.05 |
| 2003-04-23 | 713.21 |
| 2003-04-24 | 691.23 |
| 2003-04-25 | 678.89 |
| 2003-04-28 | 718.75 |
| 2003-04-29 | 716.21 |
| 2003-04-30 | 740.74 |
| 2003-05-01 | 747.55 |
| 2003-05-02 | 757.29 |
| 2003-05-05 | 774.77 |
| 2003-05-06 | 810.86 |
| 2003-05-07 | 795.38 |
| 2003-05-08 | 754.95 |
| 2003-05-09 | 775.29 |
| 2003-05-12 | 785.74 |
| 2003-05-13 | 783.28 |
| 2003-05-14 | 781.35 |
| 2003-05-15 | 793.91 |
| 2003-05-16 | 805.97 |
| 2003-05-19 | 767.27 |
| 2003-05-20 | 759.21 |
| 2003-05-21 | 747.44 |
| 2003-05-22 | 772.37 |
| 2003-05-23 | 754.28 |
| 2003-05-26 | . |
| 2003-05-27 | 778.93 |
| 2003-05-28 | 785.54 |
| 2003-05-29 | 797.37 |
| 2003-05-30 | 817.02 |
| 2003-06-02 | 853.84 |
| 2003-06-03 | 844.76 |
| 2003-06-04 | 859.93 |
| 2003-06-05 | 856.57 |
| 2003-06-06 | 872.25 |
| 2003-06-09 | 862.51 |
| 2003-06-10 | 886.35 |
| 2003-06-11 | 922.86 |
| 2003-06-12 | 937.88 |
| 2003-06-13 | 913.85 |
| 2003-06-16 | 950.58 |
| 2003-06-17 | 952.65 |
| 2003-06-18 | 937.81 |
| 2003-06-19 | 909.36 |
| 2003-06-20 | 910.11 |
| 2003-06-23 | 873.54 |
| 2003-06-24 | 891.60 |
| 2003-06-25 | 887.71 |
| 2003-06-26 | 885.37 |
| 2003-06-27 | 868.92 |
| 2003-06-30 | 873.23 |
| 2003-07-01 | 855.83 |
| 2003-07-02 | 885.48 |
| 2003-07-03 | 880.21 |
| 2003-07-04 | . |
| 2003-07-07 | 885.64 |
| 2003-07-08 | 894.13 |
| 2003-07-09 | 896.31 |
| 2003-07-10 | 879.10 |
| 2003-07-11 | 900.50 |
| 2003-07-14 | 933.57 |
| 2003-07-15 | 929.66 |
| 2003-07-16 | 938.31 |
| 2003-07-17 | 911.47 |
| 2003-07-18 | 927.64 |
| 2003-07-21 | 910.46 |
| 2003-07-22 | 917.87 |
| 2003-07-23 | 923.55 |
| 2003-07-24 | 941.32 |
| 2003-07-25 | 936.46 |
| 2003-07-28 | 960.53 |
| 2003-07-29 | 975.62 |
| 2003-07-30 | 969.24 |
| 2003-07-31 | 973.92 |
| 2003-08-01 | 953.01 |
| 2003-08-04 | 937.85 |
| 2003-08-05 | 954.67 |
| 2003-08-06 | 930.53 |
| 2003-08-07 | 910.64 |
| 2003-08-08 | 900.15 |
| 2003-08-11 | 907.81 |
| 2003-08-12 | 924.88 |
| 2003-08-13 | 919.21 |
| 2003-08-14 | 925.24 |
| 2003-08-15 | 914.08 |
| 2003-08-18 | 925.68 |
| 2003-08-19 | 919.44 |
| 2003-08-20 | 911.99 |
| 2003-08-21 | 908.55 |
| 2003-08-22 | 891.03 |
| 2003-08-25 | 876.98 |
| 2003-08-26 | 860.07 |
| 2003-08-27 | 868.50 |
| 2003-08-28 | 853.28 |
| 2003-08-29 | 853.36 |
| 2003-09-01 | . |
| 2003-09-02 | 868.72 |
| 2003-09-03 | 895.70 |
| 2003-09-04 | 915.43 |
| 2003-09-05 | 911.79 |
| 2003-09-08 | 935.15 |
| 2003-09-09 | 934.19 |
| 2003-09-10 | 920.56 |
| 2003-09-11 | 926.40 |
| 2003-09-12 | 922.17 |
| 2003-09-15 | 920.64 |
| 2003-09-16 | 926.04 |
| 2003-09-17 | 925.92 |
| 2003-09-18 | 943.00 |
| 2003-09-19 | 936.84 |
| 2003-09-22 | 911.20 |
| 2003-09-23 | 900.31 |
| 2003-09-24 | 870.16 |
| 2003-09-25 | 877.62 |
| 2003-09-26 | 871.31 |
| 2003-09-29 | 880.82 |
| 2003-09-30 | 867.17 |
| 2003-10-01 | 893.25 |
| 2003-10-02 | 885.50 |
| 2003-10-03 | 915.76 |
| 2003-10-06 | 911.78 |
| 2003-10-07 | 906.62 |
| 2003-10-08 | 912.32 |
| 2003-10-09 | 935.78 |
| 2003-10-10 | 941.91 |
| 2003-10-13 | 961.44 |
| 2003-10-14 | 960.42 |
| 2003-10-15 | 965.74 |
| 2003-10-16 | 978.48 |
| 2003-10-17 | 954.02 |
| 2003-10-20 | 977.49 |
| 2003-10-21 | 987.25 |
| 2003-10-22 | 963.72 |
| 2003-10-23 | 966.68 |
| 2003-10-24 | 958.28 |
| 2003-10-27 | 969.59 |
| 2003-10-28 | 990.03 |
| 2003-10-29 | 1012.90 |
| 2003-10-30 | 1024.57 |
| 2003-10-31 | 1019.72 |
| 2003-11-03 | 1032.30 |
| 2003-11-04 | 1030.48 |
| 2003-11-05 | 1008.99 |
| 2003-11-06 | 1006.18 |
| 2003-11-07 | 1015.97 |
| 2003-11-10 | 1013.25 |
| 2003-11-11 | 1007.12 |
| 2003-11-12 | 1018.31 |
| 2003-11-13 | 1026.46 |
| 2003-11-14 | 1039.00 |
| 2003-11-17 | 1004.06 |
| 2003-11-18 | 1006.89 |
| 2003-11-19 | 1006.66 |
| 2003-11-20 | 997.17 |
| 2003-11-21 | 1001.06 |
| 2003-11-24 | 1017.94 |
| 2003-11-25 | 1005.10 |
| 2003-11-26 | 1019.64 |
| 2003-11-27 | . |
| 2003-11-28 | 1042.54 |
| 2003-12-01 | 1056.00 |
| 2003-12-02 | 1064.71 |
| 2003-12-03 | 1088.86 |
| 2003-12-04 | 1076.26 |
| 2003-12-05 | 1075.20 |
| 2003-12-08 | 1072.94 |
| 2003-12-09 | 1077.89 |
| 2003-12-10 | 1072.27 |
| 2003-12-11 | 1074.59 |
| 2003-12-12 | 1094.50 |
| 2003-12-15 | 1100.68 |
| 2003-12-16 | 1099.23 |
| 2003-12-17 | 1099.10 |
| 2003-12-18 | 1116.04 |
| 2003-12-19 | 1133.35 |
| 2003-12-22 | 1129.91 |
| 2003-12-23 | 1133.58 |
| 2003-12-24 | 1136.77 |
| 2003-12-25 | . |
| 2003-12-26 | 1136.32 |
| 2003-12-29 | 1150.25 |
| 2003-12-30 | 1163.20 |
| 2003-12-31 | 1170.91 |
| 2004-01-01 | . |
| 2004-01-02 | 1185.69 |
| 2004-01-05 | 1191.86 |
| 2004-01-06 | 1194.71 |
| 2004-01-07 | 1169.09 |
| 2004-01-08 | 1177.56 |
| 2004-01-09 | 1181.57 |
| 2004-01-12 | 1161.56 |
| 2004-01-13 | 1158.24 |
| 2004-01-14 | 1173.63 |
| 2004-01-15 | 1192.17 |
| 2004-01-16 | 1190.07 |
| 2004-01-19 | . |
| 2004-01-20 | 1195.35 |
| 2004-01-21 | 1207.35 |
| 2004-01-22 | 1215.52 |
| 2004-01-23 | 1226.35 |
| 2004-01-26 | 1194.69 |
| 2004-01-27 | 1203.93 |
| 2004-01-28 | 1203.74 |
| 2004-01-29 | 1159.04 |
| 2004-01-30 | 1152.80 |
| 2004-02-02 | 1163.34 |
| 2004-02-03 | 1160.83 |
| 2004-02-04 | 1149.55 |
| 2004-02-05 | 1159.43 |
| 2004-02-06 | 1197.94 |
| 2004-02-09 | 1213.33 |
| 2004-02-10 | 1216.80 |
| 2004-02-11 | 1214.49 |
| 2004-02-12 | 1225.62 |
| 2004-02-13 | 1205.54 |
| 2004-02-16 | . |
| 2004-02-17 | 1219.58 |
| 2004-02-18 | 1224.62 |
| 2004-02-19 | 1235.69 |
| 2004-02-20 | 1221.97 |
| 2004-02-23 | 1223.75 |
| 2004-02-24 | 1206.33 |
| 2004-02-25 | 1187.81 |
| 2004-02-26 | 1181.24 |
| 2004-02-27 | 1174.86 |
| 2004-03-01 | 1182.76 |
| 2004-03-02 | 1178.92 |
| 2004-03-03 | 1154.60 |
| 2004-03-04 | 1197.37 |
| 2004-03-05 | 1214.64 |
| 2004-03-08 | 1210.33 |
| 2004-03-09 | 1194.43 |
| 2004-03-10 | 1166.58 |
| 2004-03-11 | 1131.27 |
| 2004-03-12 | 1123.76 |
| 2004-03-15 | 1089.83 |
| 2004-03-16 | 1108.74 |
| 2004-03-17 | 1116.52 |
| 2004-03-18 | 1104.49 |
| 2004-03-19 | 1095.90 |
| 2004-03-22 | 1076.97 |
| 2004-03-23 | 1063.93 |
| 2004-03-24 | 1049.34 |
| 2004-03-25 | 1075.16 |
| 2004-03-26 | 1075.15 |
| 2004-03-29 | 1092.75 |
| 2004-03-30 | 1087.01 |
| 2004-03-31 | 1091.29 |
| 2004-04-01 | 1121.45 |
| 2004-04-02 | 1129.14 |
| 2004-04-05 | 1125.11 |
| 2004-04-06 | 1126.08 |
| 2004-04-07 | 1132.96 |
| 2004-04-08 | 1124.52 |
| 2004-04-09 | . |
| 2004-04-12 | 1121.36 |
| 2004-04-13 | 1121.83 |
| 2004-04-14 | 1106.54 |
| 2004-04-15 | 1100.53 |
| 2004-04-16 | 1116.23 |
| 2004-04-19 | 1108.63 |
| 2004-04-20 | 1106.84 |
| 2004-04-21 | 1089.41 |
| 2004-04-22 | 1093.26 |
| 2004-04-23 | 1098.70 |
| 2004-04-26 | 1104.52 |
| 2004-04-27 | 1108.44 |
| 2004-04-28 | 1086.52 |
| 2004-04-29 | 1079.49 |
| 2004-04-30 | 1072.26 |
| 2004-05-03 | 1069.59 |
| 2004-05-04 | 1071.85 |
| 2004-05-05 | 1092.24 |
| 2004-05-06 | 1053.35 |
| 2004-05-07 | 1034.72 |
| 2004-05-10 | 992.53 |
| 2004-05-11 | 1007.61 |
| 2004-05-12 | 988.64 |
| 2004-05-13 | 995.80 |
| 2004-05-14 | 989.54 |
| 2004-05-17 | 986.83 |
| 2004-05-18 | 994.63 |
| 2004-05-19 | 1026.16 |
| 2004-05-20 | 1011.29 |
| 2004-05-21 | 1019.11 |
| 2004-05-24 | 1023.80 |
| 2004-05-25 | 1025.34 |
| 2004-05-26 | 1025.89 |
| 2004-05-27 | 1041.68 |
| 2004-05-28 | 1032.81 |
| 2004-05-31 | . |
| 2004-06-01 | 1020.22 |
| 2004-06-02 | 1030.08 |
| 2004-06-03 | 1032.52 |
| 2004-06-04 | 1050.62 |
| 2004-06-07 | 1074.84 |
| 2004-06-08 | 1072.59 |
| 2004-06-09 | 1054.79 |
| 2004-06-10 | 1060.54 |
| 2004-06-11 | . |
| 2004-06-14 | 1044.59 |
| 2004-06-15 | 1050.42 |
| 2004-06-16 | 1046.30 |
| 2004-06-17 | 1045.27 |
| 2004-06-18 | 1056.20 |
| 2004-06-21 | 1049.78 |
| 2004-06-22 | 1032.90 |
| 2004-06-23 | 1029.19 |
| 2004-06-24 | 1048.08 |
| 2004-06-25 | 1045.53 |
| 2004-06-28 | 1072.08 |
| 2004-06-29 | 1064.16 |
| 2004-06-30 | 1059.75 |
| 2004-07-01 | 1055.40 |
| 2004-07-02 | 1058.10 |
| 2004-07-05 | . |
| 2004-07-06 | 1034.65 |
| 2004-07-07 | 1028.82 |
| 2004-07-08 | 1030.77 |
| 2004-07-09 | 1024.29 |
| 2004-07-12 | 1017.69 |
| 2004-07-13 | 1011.23 |
| 2004-07-14 | 1013.53 |
| 2004-07-15 | 992.87 |
| 2004-07-16 | 992.61 |
| 2004-07-19 | 980.60 |
| 2004-07-20 | 981.23 |
| 2004-07-21 | 985.45 |
| 2004-07-22 | 965.94 |
| 2004-07-23 | 948.40 |
| 2004-07-26 | 942.51 |
| 2004-07-27 | 954.24 |
| 2004-07-28 | 941.78 |
| 2004-07-29 | 963.97 |
| 2004-07-30 | 953.14 |
| 2004-08-02 | 938.65 |
| 2004-08-03 | 936.94 |
| 2004-08-04 | 919.11 |
| 2004-08-05 | 916.83 |
| 2004-08-06 | 911.99 |
| 2004-08-09 | 901.40 |
| 2004-08-10 | 921.95 |
| 2004-08-11 | 904.78 |
| 2004-08-12 | 902.23 |
| 2004-08-13 | 908.04 |
| 2004-08-16 | 925.22 |
| 2004-08-17 | 935.38 |
| 2004-08-18 | 939.87 |
| 2004-08-19 | 945.15 |
| 2004-08-20 | 937.58 |
| 2004-08-23 | 941.50 |
| 2004-08-24 | 935.51 |
| 2004-08-25 | 937.42 |
| 2004-08-26 | 944.71 |
| 2004-08-27 | 948.05 |
| 2004-08-30 | 943.53 |
| 2004-08-31 | 936.43 |
| 2004-09-01 | 949.17 |
| 2004-09-02 | 950.68 |
| 2004-09-03 | 957.11 |
| 2004-09-06 | . |
| 2004-09-07 | 969.50 |
| 2004-09-08 | 971.56 |
| 2004-09-09 | 960.67 |
| 2004-09-10 | 975.77 |
| 2004-09-13 | 992.27 |
| 2004-09-14 | 1001.86 |
| 2004-09-15 | 997.59 |
| 2004-09-16 | 1001.72 |
| 2004-09-17 | 1008.20 |
| 2004-09-20 | 1004.17 |
| 2004-09-21 | 1017.24 |
| 2004-09-22 | 997.68 |
| 2004-09-23 | 988.91 |
| 2004-09-24 | 984.96 |
| 2004-09-27 | 976.02 |
| 2004-09-28 | 976.05 |
| 2004-09-29 | 983.13 |
| 2004-09-30 | 984.10 |
| 2004-10-01 | 1007.24 |
| 2004-10-04 | 1012.63 |
| 2004-10-05 | 1025.76 |
| 2004-10-06 | 1025.99 |
| 2004-10-07 | 1018.59 |
| 2004-10-08 | 1022.23 |
| 2004-10-11 | 1018.77 |
| 2004-10-12 | 1001.89 |
| 2004-10-13 | 1004.15 |
| 2004-10-14 | 1004.05 |
| 2004-10-15 | 990.69 |
| 2004-10-18 | 985.00 |
| 2004-10-19 | 992.91 |
| 2004-10-20 | 985.82 |
| 2004-10-21 | 987.14 |
| 2004-10-22 | 991.48 |
| 2004-10-25 | 982.74 |
| 2004-10-26 | 991.19 |
| 2004-10-27 | 1009.92 |
| 2004-10-28 | 1018.73 |
| 2004-10-29 | 1020.65 |
| 2004-11-01 | 1034.42 |
| 2004-11-02 | 1040.10 |
| 2004-11-03 | 1056.20 |
| 2004-11-04 | 1066.12 |
| 2004-11-05 | 1089.47 |
| 2004-11-08 | 1094.89 |
| 2004-11-09 | 1098.80 |
| 2004-11-10 | 1106.66 |
| 2004-11-11 | 1114.66 |
| 2004-11-12 | 1129.11 |
| 2004-11-15 | 1123.67 |
| 2004-11-16 | 1125.00 |
| 2004-11-17 | 1146.80 |
| 2004-11-18 | 1139.51 |
| 2004-11-19 | 1138.80 |
| 2004-11-22 | 1136.28 |
| 2004-11-23 | 1143.65 |
| 2004-11-24 | 1159.69 |
| 2004-11-25 | . |
| 2004-11-26 | 1173.67 |
| 2004-11-29 | 1173.30 |
| 2004-11-30 | 1170.92 |
| 2004-12-01 | 1189.08 |
| 2004-12-02 | 1200.71 |
| 2004-12-03 | 1211.38 |
| 2004-12-06 | 1210.46 |
| 2004-12-07 | 1216.26 |
| 2004-12-08 | 1202.82 |
| 2004-12-09 | 1180.01 |
| 2004-12-10 | 1181.94 |
| 2004-12-13 | 1199.15 |
| 2004-12-14 | 1204.26 |
| 2004-12-15 | 1210.55 |
| 2004-12-16 | 1202.78 |
| 2004-12-17 | 1188.17 |
| 2004-12-20 | 1207.48 |
| 2004-12-21 | 1200.49 |
| 2004-12-22 | 1212.54 |
| 2004-12-23 | 1228.63 |
| 2004-12-24 | . |
| 2004-12-27 | 1231.16 |
| 2004-12-28 | 1236.28 |
| 2004-12-29 | 1233.81 |
| 2004-12-30 | 1241.60 |
| 2004-12-31 | 1238.18 |
| 2005-01-03 | 1233.12 |
| 2005-01-04 | 1220.11 |
| 2005-01-05 | 1204.24 |
| 2005-01-06 | 1218.50 |
| 2005-01-07 | 1212.42 |
| 2005-01-10 | 1217.35 |
| 2005-01-11 | 1205.87 |
| 2005-01-12 | 1202.48 |
| 2005-01-13 | 1193.78 |
| 2005-01-14 | 1194.50 |
| 2005-01-17 | . |
| 2005-01-18 | 1193.11 |
| 2005-01-19 | 1179.36 |
| 2005-01-20 | 1162.00 |
| 2005-01-21 | 1158.64 |
| 2005-01-24 | 1154.51 |
| 2005-01-25 | 1157.50 |
| 2005-01-26 | 1155.48 |
| 2005-01-27 | 1151.07 |
#2005-01-28|1145.00
#2005-01-31|1163.40
#2005-02-01|1166.97
#2005-02-02|1176.21
#2005-02-03|1171.63
#2005-02-04|1185.00
#2005-02-07|1184.64
#2005-02-08|1183.43
#2005-02-09|1177.20
#2005-02-10|1183.51
#2005-02-11|1196.31
#2005-02-14|1205.63
#2005-02-15|1211.10
#2005-02-16|1200.69
#2005-02-17|1210.95
#2005-02-18|1201.01
#2005-02-21| .
#2005-02-22|1212.07
#2005-02-23|1207.64
#2005-02-24|1214.25
#2005-02-25|1231.36
#2005-02-28|1239.78
#2005-03-01|1241.84
#2005-03-02|1238.04
#2005-03-03|1236.75
#2005-03-04|1265.95
#2005-03-07|1258.80
#2005-03-08|1269.53
#2005-03-09|1265.34
#2005-03-10|1264.18
#2005-03-11|1287.95
#2005-03-14|1283.97
#2005-03-15|1289.36
#2005-03-16|1271.92
#2005-03-17|1259.84
#2005-03-18|1254.61
#2005-03-21|1237.87
#2005-03-22|1242.27
#2005-03-23|1217.67
#2005-03-24|1223.08
#2005-03-25| .
#2005-03-28|1214.49
#2005-03-29|1225.70
#2005-03-30|1223.67
#2005-03-31|1222.81
#2005-04-01|1228.56
#2005-04-04|1202.63
#2005-04-05|1205.20
#2005-04-06|1207.77
#2005-04-07|1217.95
#2005-04-08|1217.29
#2005-04-11|1226.58
#2005-04-12|1207.58
#2005-04-13|1224.45
#2005-04-14|1217.06
#2005-04-15|1198.44
#2005-04-18|1172.44
#2005-04-19|1171.25
#2005-04-20|1167.29
#2005-04-21|1174.39
#2005-04-22|1179.48
#2005-04-25|1177.21
#2005-04-26|1173.39
#2005-04-27|1164.09
#2005-04-28|1162.39
#2005-04-29|1151.76
#2005-05-02|1154.88
#2005-05-03|1161.83
#2005-05-04|1177.74
#2005-05-05|1182.75
#2005-05-06|1174.88
#2005-05-09|1164.83
#2005-05-10|1143.43
#2005-05-11|1131.05
#2005-05-12|1127.24
#2005-05-13|1114.80
#2005-05-16|1113.93
#2005-05-17|1110.70
#2005-05-18|1127.37
#2005-05-19|1126.69
#2005-05-20|1116.46
#2005-05-23|1123.81
#2005-05-24|1121.40
#2005-05-25|1122.18
#2005-05-26|1128.91
#2005-05-27|1132.51
#2005-05-30| .
#2005-05-31|1133.19
#2005-06-01|1139.55
#2005-06-02|1141.05
#2005-06-03|1129.63
#2005-06-06|1122.60
#2005-06-07|1138.32
#2005-06-08|1142.82
#2005-06-09|1137.96
#2005-06-10|1137.52
#2005-06-13|1130.88
#2005-06-14|1131.74
#2005-06-15|1130.55
#2005-06-16|1133.35
#2005-06-17|1155.86
#2005-06-20|1136.88
#2005-06-21|1143.14
#2005-06-22|1144.42
#2005-06-23|1135.49
#2005-06-24|1119.46
#2005-06-27|1112.22
#2005-06-28|1112.04
#2005-06-29|1121.70
#2005-06-30|1124.38
#2005-07-01|1118.83
#2005-07-04| .
#2005-07-05|1110.11
#2005-07-06|1128.56
#2005-07-07|1106.29
#2005-07-08|1124.17
#2005-07-11|1153.71
#2005-07-12|1161.09
#2005-07-13|1162.33
#2005-07-14|1171.61
#2005-07-15|1168.62
#2005-07-18|1170.72
#2005-07-19|1183.69
#2005-07-20|1193.08
#2005-07-21|1209.91
#2005-07-22|1210.66
#2005-07-25|1207.87
#2005-07-26|1205.64
#2005-07-27|1217.36
#2005-07-28|1232.05
#2005-07-29|1234.70
#2005-08-01|1245.43
#2005-08-02|1249.42
#2005-08-03|1254.39
#2005-08-04|1252.49
#2005-08-05|1234.79
#2005-08-08|1239.84
#2005-08-09|1259.31
#2005-08-10|1298.16
#2005-08-11|1296.34
#2005-08-12|1286.83
#2005-08-15|1277.82
#2005-08-16|1274.56
#2005-08-17|1265.97
#2005-08-18|1244.28
#2005-08-19|1261.15
#2005-08-22|1276.76
#2005-08-23|1262.87
#2005-08-24|1266.88
#2005-08-25|1250.15
#2005-08-26|1234.03
#2005-08-29|1230.27
#2005-08-30|1220.97
#2005-08-31|1242.76
#2005-09-01|1261.65
#2005-09-02|1267.37
#2005-09-05| .
#2005-09-06|1309.01
#2005-09-07|1318.14
#2005-09-08|1321.81
#2005-09-09|1326.28
#2005-09-12|1292.93
#2005-09-13|1266.90
#2005-09-14|1274.34
#2005-09-15|1266.80
#2005-09-16|1283.82
#2005-09-19|1262.95
#2005-09-20|1278.30
#2005-09-21|1259.99
#2005-09-22|1239.41
#2005-09-23|1246.74
#2005-09-26|1274.92
#2005-09-27|1268.39
#2005-09-28|1302.11
#2005-09-29|1299.73
#2005-09-30|1310.92
#2005-10-03|1300.93
#2005-10-04|1316.88
#2005-10-05|1300.37
#2005-10-06|1304.24
#2005-10-07|1304.95
#2005-10-10|1315.66
#2005-10-11|1321.01
#2005-10-12|1316.60
#2005-10-13|1294.68
#2005-10-14|1321.61
#2005-10-17|1319.44
#2005-10-18|1298.08
#2005-10-19|1275.48
#2005-10-20|1286.24
#2005-10-21|1285.41
#2005-10-24|1299.24
#2005-10-25|1317.27
#2005-10-26|1326.53
#2005-10-27|1312.75
#2005-10-28|1306.52
#2005-10-31|1325.69
#2005-11-01|1332.38
#2005-11-02|1351.90
#2005-11-03|1362.19
#2005-11-04|1339.48
#2005-11-07|1340.58
#2005-11-08|1332.07
#2005-11-09|1331.60
#2005-11-10|1336.54
#2005-11-11|1345.72
#2005-11-14|1343.71
#2005-11-15|1346.64
#2005-11-16|1336.52
#2005-11-17|1353.60
#2005-11-18|1364.15
#2005-11-21|1378.49
#2005-11-22|1377.48
#2005-11-23|1392.89
#2005-11-24| .
#2005-11-25|1390.59
#2005-11-28|1400.12
#2005-11-29|1404.08
#2005-11-30|1401.23
#2005-12-01|1420.83
#2005-12-02|1440.10
#2005-12-05|1441.53
#2005-12-06|1450.17
#2005-12-07|1424.19
#2005-12-08|1434.47
#2005-12-09|1431.45
#2005-12-12|1451.47
#2005-12-13|1437.26
#2005-12-14|1437.42
#2005-12-15|1427.12
#2005-12-16|1460.14
#2005-12-19|1457.34
#2005-12-20|1440.96
#2005-12-21|1446.19
#2005-12-22|1449.09
#2005-12-23|1452.45
#2005-12-26| .
#2005-12-27|1458.01
#2005-12-28|1462.26
#2005-12-29|1450.26
#2005-12-30|1429.69
#2006-01-02| .
#2006-01-03|1466.13
#2006-01-04|1500.93
#2006-01-05|1500.17
#2006-01-06|1516.52
#2006-01-09|1504.28
#2006-01-10|1487.77
#2006-01-11|1513.22
#2006-01-12|1513.64
#2006-01-13|1496.27
#2006-01-16| .
#2006-01-17|1482.23
#2006-01-18|1458.29
#2006-01-19|1484.20
#2006-01-20|1461.00
#2006-01-23|1479.26
#2006-01-24|1465.72
#2006-01-25|1495.06
#2006-01-26|1530.80
#2006-01-27|1546.77
#2006-01-30|1546.27
#2006-01-31|1555.04
#2006-02-01|1556.75
#2006-02-02|1519.90
#2006-02-03|1510.27
#2006-02-06|1519.25
#2006-02-07|1525.88
#2006-02-08|1525.98
#2006-02-09|1546.72
#2006-02-10|1525.21
#2006-02-13|1538.81
#2006-02-14|1537.38
#2006-02-15|1536.26
#2006-02-16|1554.68
#2006-02-17|1568.75
#2006-02-20| .
#2006-02-21|1564.37
#2006-02-22|1579.23
#2006-02-23|1590.53
#2006-02-24|1587.59
#2006-02-27|1596.64
#2006-02-28|1575.78
#2006-03-01|1604.12
#2006-03-02|1583.11
#2006-03-03|1564.24
#2006-03-06|1569.73
#2006-03-07|1533.15
#2006-03-08|1510.42
#2006-03-09|1524.37
#2006-03-10|1553.67
#2006-03-13|1579.83
#2006-03-14|1603.35
#2006-03-15|1609.29
#2006-03-16|1617.09
#2006-03-17|1631.91
#2006-03-20|1639.83
#2006-03-21|1632.45
#2006-03-22|1632.13
#2006-03-23|1622.24
#2006-03-24|1637.20
#2006-03-27|1631.56
#2006-03-28|1635.91
#2006-03-29|1637.76
#2006-03-30|1673.21
#2006-03-31|1653.21
#2006-04-03|1665.71
#2006-04-04|1690.87
#2006-04-05|1702.04
#2006-04-06|1694.45
#2006-04-07|1649.28
#2006-04-10|1649.85
#2006-04-11|1618.84
#2006-04-12|1612.43
#2006-04-13|1609.69
#2006-04-14| .
#2006-04-17|1635.25
#2006-04-18|1638.03
#2006-04-19|1658.00
#2006-04-20|1666.72
#2006-04-21|1666.66
#2006-04-24|1650.93
#2006-04-25|1660.86
#2006-04-26|1674.84
#2006-04-27|1700.78
#2006-04-28|1698.75
#2006-05-01|1701.71
#2006-05-02|1705.62
#2006-05-03|1674.86
#2006-05-04|1691.36
#2006-05-05|1746.12
#2006-05-08|1757.91
#2006-05-09|1764.94
#2006-05-10|1761.20
#2006-05-11|1758.33
#2006-05-12|1724.09
#2006-05-15|1695.02
#2006-05-16|1686.32
#2006-05-17|1613.03
#2006-05-18|1602.23
#2006-05-19|1601.32
#2006-05-22|1562.27
#2006-05-23|1598.74
#2006-05-24|1555.21
#2006-05-25|1581.19
#2006-05-26|1602.52
#2006-05-29| .
#2006-05-30|1568.94
#2006-05-31|1590.25
#2006-06-01|1593.41
#2006-06-02|1592.68
#2006-06-05|1579.81
#2006-06-06|1522.41
#2006-06-07|1522.85
#2006-06-08|1460.86
#2006-06-09|1491.13
#2006-06-12|1463.58
#2006-06-13|1417.65
#2006-06-14|1435.10
#2006-06-15|1482.65
#2006-06-16|1467.07
#2006-06-19|1480.64
#2006-06-20|1498.13
#2006-06-21|1512.98
#2006-06-22|1521.77
#2006-06-23|1504.26
#2006-06-26|1508.87
#2006-06-27|1498.67
#2006-06-28|1491.91
#2006-06-29|1528.91
#2006-06-30|1583.00
#2006-07-03|1592.28
#2006-07-04| .
#2006-07-05|1557.01
#2006-07-06|1581.72
#2006-07-07|1582.24
#2006-07-10|1575.74
#2006-07-11|1556.18
#2006-07-12|1552.27
#2006-07-13|1521.62
#2006-07-14|1481.46
#2006-07-17|1466.46
#2006-07-18|1460.60
#2006-07-19|1521.99
#2006-07-20|1537.04
#2006-07-21|1519.52
#2006-07-24|1553.33
#2006-07-25|1544.96
#2006-07-26|1551.11
#2006-07-27|1585.45
#2006-07-28|1603.33
#2006-07-31|1593.12
#2006-08-01|1555.24
#2006-08-02|1596.08
#2006-08-03|1584.50
#2006-08-04|1634.90
#2006-08-07|1602.58
#2006-08-08|1609.91
#2006-08-09|1615.13
#2006-08-10|1587.02
#2006-08-11|1597.79
#2006-08-14|1612.40
#2006-08-15|1636.24
#2006-08-16|1654.17
#2006-08-17|1661.34
#2006-08-18|1643.29
#2006-08-21|1652.04
#2006-08-22|1639.93
#2006-08-23|1626.07
#2006-08-24|1638.73
#2006-08-25|1636.91
#2006-08-28|1653.54
#2006-08-29|1648.85
#2006-08-30|1663.13
#2006-08-31|1663.33
#2006-09-01|1671.00
#2006-09-04| .
#2006-09-05|1677.88
#2006-09-06|1656.88
#2006-09-07|1640.95
#2006-09-08|1639.83
#2006-09-11|1650.52
#2006-09-12|1667.48
#2006-09-13|1670.75
#2006-09-14|1685.17
#2006-09-15|1691.61
#2006-09-18|1691.16
#2006-09-19|1669.15
#2006-09-20|1701.71
#2006-09-21|1709.36
#2006-09-22|1698.13
#2006-09-25|1698.99
#2006-09-26|1714.73
#2006-09-27|1723.99
#2006-09-28|1717.10
#2006-09-29|1716.80
#2006-10-02|1724.26
#2006-10-03|1725.09
#2006-10-04|1741.53
#2006-10-05|1755.00
#2006-10-06|1743.07
#2006-10-09|1747.05
#2006-10-10|1765.67
#2006-10-11|1763.95
#2006-10-12|1771.38
#2006-10-13|1770.81
#2006-10-16|1771.38
#2006-10-17|1741.14
#2006-10-18|1757.53
#2006-10-19|1761.65
#2006-10-20|1771.05
#2006-10-23|1776.03
#2006-10-24|1776.05
#2006-10-25|1775.08
#2006-10-26|1793.39
#2006-10-27|1791.82
#2006-10-30|1794.08
#2006-10-31|1802.95
#2006-11-01|1812.31
#2006-11-02|1790.38
#2006-11-03|1786.57
#2006-11-06|1824.75
#2006-11-07|1843.14
#2006-11-08|1837.32
#2006-11-09|1845.17
#2006-11-10|1849.75
#2006-11-13|1853.79
#2006-11-14|1845.16
#2006-11-15|1839.40
#2006-11-16|1832.77
#2006-11-17|1826.58
#2006-11-20|1838.54
#2006-11-21|1856.33
#2006-11-22|1887.25
#2006-11-23| .
#2006-11-24|1872.63
#2006-11-27|1833.30
#2006-11-28|1839.97
#2006-11-29|1861.39
#2006-11-30|1857.19
#2006-12-01|1853.01
#2006-12-04|1863.59
#2006-12-05|1884.20
#2006-12-06|1885.65
#2006-12-07|1896.93
#2006-12-08|1901.69
#2006-12-11|1898.49
#2006-12-12|1902.37
#2006-12-13|1914.21
#2006-12-14|1922.81
#2006-12-15|1922.05
#2006-12-18|1936.29
#2006-12-19|1939.45
#2006-12-20|1959.31
#2006-12-21|1951.51
#2006-12-22|1938.15
#2006-12-25| .
#2006-12-26|1935.13
#2006-12-27|1955.01
#2006-12-28|1956.42
#2006-12-29|1954.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1991.63
#2007-01-04|1983.10
#2007-01-05|1943.27
#2007-01-08|1947.29
#2007-01-09|1946.85
#2007-01-10|1915.41
#2007-01-11|1946.18
#2007-01-12|1962.95
#2007-01-15| .
#2007-01-16|1963.62
#2007-01-17|1956.08
#2007-01-18|1943.71
#2007-01-19|1968.28
#2007-01-22|1951.79
#2007-01-23|1965.89
#2007-01-24|1975.34
#2007-01-25|1966.02
#2007-01-26|1936.19
#2007-01-29|1961.57
#2007-01-30|1968.97
#2007-01-31|1977.00
#2007-02-01|1992.72
#2007-02-02|1990.75
#2007-02-05|1980.26
#2007-02-06|1979.84
#2007-02-07|1994.36
#2007-02-08|1992.68
#2007-02-09|1989.04
#2007-02-12|1963.28
#2007-02-13|1981.71
#2007-02-14|2010.43
#2007-02-15|2013.71
#2007-02-16|2010.71
#2007-02-19| .
#2007-02-20|2023.78
#2007-02-21|2026.50
#2007-02-22|2047.57
#2007-02-23|2061.24
#2007-02-26|2084.64
#2007-02-27|2023.72
#2007-02-28|1985.68
#2007-03-01|1952.21
#2007-03-02|1941.31
#2007-03-05|1914.43
#2007-03-06|1928.96
#2007-03-07|1930.15
#2007-03-08|1957.23
#2007-03-09|1953.84
#2007-03-12|1955.71
#2007-03-13|1926.56
#2007-03-14|1854.92
#2007-03-15|1890.39
#2007-03-16|1894.52
#2007-03-19|1930.32
#2007-03-20|1939.59
#2007-03-21|1946.25
#2007-03-22|2011.84
#2007-03-23|2011.06
#2007-03-26|1986.21
#2007-03-27|2000.88
#2007-03-28|1989.65
#2007-03-29|2012.93
#2007-03-30|2016.40
#2007-04-02|2028.29
#2007-04-03|2052.85
#2007-04-04|2062.38
#2007-04-05|2070.97
#2007-04-06| .
#2007-04-09|2060.18
#2007-04-10|2086.89
#2007-04-11|2089.04
#2007-04-12|2103.98
#2007-04-13|2119.00
#2007-04-16|2186.94
#2007-04-17|2193.02
#2007-04-18|2178.30
#2007-04-19|2165.49
#2007-04-20|2216.16
#2007-04-23|2211.33
#2007-04-24|2193.51
#2007-04-25|2225.89
#2007-04-26|2225.72
#2007-04-27|2217.30
#2007-04-30|2224.52
#2007-05-01|2216.20
#2007-05-02|2214.81
#2007-05-03|2195.37
#2007-05-04|2203.84
#2007-05-07|2222.04
#2007-05-08|2183.63
#2007-05-09|2207.97
#2007-05-10|2184.48
#2007-05-11|2203.07
#2007-05-14|2190.18
#2007-05-15|2206.18
#2007-05-16|2185.88
#2007-05-17|2171.59
#2007-05-18|2189.21
#2007-05-21|2183.48
#2007-05-22|2197.06
#2007-05-23|2212.54
#2007-05-24|2180.34
#2007-05-25|2179.03
#2007-05-28| .
#2007-05-29|2198.63
#2007-05-30|2176.20
#2007-05-31|2204.43
#2007-06-01|2227.06
#2007-06-04|2246.22
#2007-06-05|2241.60
#2007-06-06|2186.79
#2007-06-07|2143.07
#2007-06-08|2103.20
#2007-06-11|2149.24
#2007-06-12|2127.41
#2007-06-13|2115.87
#2007-06-14|2152.55
#2007-06-15|2207.42
#2007-06-18|2219.09
#2007-06-19|2228.79
#2007-06-20|2253.43
#2007-06-21|2207.44
#2007-06-22|2212.99
#2007-06-25|2206.26
#2007-06-26|2178.35
#2007-06-27|2137.95
#2007-06-28|2164.90
#2007-06-29|2190.11
#2007-07-02|2184.23
#2007-07-03|2217.44
#2007-07-04| .
#2007-07-05|2192.77
#2007-07-06|2209.47
#2007-07-09|2214.38
#2007-07-10|2199.98
#2007-07-11|2183.98
#2007-07-12|2214.61
#2007-07-13|2235.81
#2007-07-16|2248.81
#2007-07-17|2226.93
#2007-07-18|2192.67
#2007-07-19|2212.35
#2007-07-20|2173.87
#2007-07-23|2183.65
#2007-07-24|2142.16
#2007-07-25|2090.21
#2007-07-26|2036.60
#2007-07-27|2003.16
#2007-07-30|1996.49
#2007-07-31|2052.19
#2007-08-01|2003.72
#2007-08-02|2028.02
#2007-08-03|2004.44
#2007-08-06|2011.97
#2007-08-07|2060.27
#2007-08-08|2107.12
#2007-08-09|2033.30
#2007-08-10|1976.22
#2007-08-13|2013.56
#2007-08-14|1978.71
#2007-08-15|1948.47
#2007-08-16|1901.87
#2007-08-17|1975.02
#2007-08-20|1973.76
#2007-08-21|1961.31
#2007-08-22|1978.36
#2007-08-23|1977.06
#2007-08-24|1975.24
#2007-08-27|1973.01
#2007-08-28|1947.52
#2007-08-29|1946.82
#2007-08-30|1954.80
#2007-08-31|1973.42
#2007-09-03| .
#2007-09-04|2003.61
#2007-09-05|1974.04
#2007-09-06|1987.44
#2007-09-07|1939.73
#2007-09-10|1925.41
#2007-09-11|1956.33
#2007-09-12|1957.90
#2007-09-13|1967.57
#2007-09-14|1942.26
#2007-09-17|1927.62
#2007-09-18|1965.46
#2007-09-19|2055.32
#2007-09-20|2060.56
#2007-09-21|2091.81
#2007-09-24|2075.44
#2007-09-25|2068.52
#2007-09-26|2085.75
#2007-09-27|2111.47
#2007-09-28|2127.91
#2007-10-01|2143.99
#2007-10-02|2161.43
#2007-10-03|2174.11
#2007-10-04|2174.01
#2007-10-05|2184.16
#2007-10-08|2165.71
#2007-10-09|2170.53
#2007-10-10|2178.35
#2007-10-11|2186.48
#2007-10-12|2180.47
#2007-10-15|2162.03
#2007-10-16|2147.15
#2007-10-17|2161.96
#2007-10-18|2141.89
#2007-10-19|2104.25
#2007-10-22|2066.68
#2007-10-23|2085.05
#2007-10-24|2069.32
#2007-10-25|2086.05
#2007-10-26|2101.37
#2007-10-29|2113.85
#2007-10-30|2129.56
#2007-10-31|2161.15
#2007-11-01|2120.49
#2007-11-02|2106.51
#2007-11-05|2076.54
#2007-11-06|2075.61
#2007-11-07|2069.82
#2007-11-08|2053.09
#2007-11-09|2034.86
#2007-11-12|2035.98
#2007-11-13|2052.42
#2007-11-14|2080.83
#2007-11-15|2039.05
#2007-11-16|2025.23
#2007-11-19|1980.80
#2007-11-20|2020.05
#2007-11-21|1976.41
#2007-11-22| .
#2007-11-23|2007.46
#2007-11-26|1991.29
#2007-11-27|2005.03
#2007-11-28|2056.18
#2007-11-29|2070.87
#2007-11-30|2100.47
#2007-12-03|2077.28
#2007-12-04|2071.58
#2007-12-05|2094.44
#2007-12-06|2096.59
#2007-12-07|2133.93
#2007-12-10|2161.41
#2007-12-11|2146.51
#2007-12-12|2161.26
#2007-12-13|2100.32
#2007-12-14|2082.72
#2007-12-17|2036.15
#2007-12-18|2051.87
#2007-12-19|2041.24
#2007-12-20|2041.01
#2007-12-21|2080.16
#2007-12-24|2084.80
#2007-12-25| .
#2007-12-26|2099.12
#2007-12-27|2130.56
#2007-12-28|2164.38
#2007-12-31|2152.01
#2008-01-01| .
#2008-01-02|2133.74
#2008-01-03|2109.72
#2008-01-04|2085.28
#2008-01-07|2050.21
#2008-01-08|2059.55
#2008-01-09|2034.12
#2008-01-10|2030.96
#2008-01-11|2056.65
#2008-01-14|2099.93
#2008-01-15|2039.08
#2008-01-16|1986.40
#2008-01-17|1974.22
#2008-01-18|1897.52
#2008-01-21| .
#2008-01-22|1768.57
#2008-01-23|1674.19
#2008-01-24|1845.25
#2008-01-25|1816.00
#2008-01-28|1846.51
#2008-01-29|1852.65
#2008-01-30|1854.38
#2008-01-31|1836.84
#2008-02-01|1882.71
#2008-02-04|1865.09
#2008-02-05|1774.56
#2008-02-06|1787.34
#2008-02-07|1742.83
#2008-02-08|1756.99
#2008-02-11|1733.51
#2008-02-12|1792.31
#2008-02-13|1789.05
#2008-02-14|1778.88
#2008-02-15|1755.21
#2008-02-18| .
#2008-02-19|1814.91
#2008-02-20|1782.45
#2008-02-21|1808.47
#2008-02-22|1796.19
#2008-02-25|1828.55
#2008-02-26|1871.23
#2008-02-27|1892.75
#2008-02-28|1873.63
#2008-02-29|1829.60
#2008-03-03|1808.73
#2008-03-04|1771.22
#2008-03-05|1822.83
#2008-03-06|1787.20
#2008-03-07|1763.67
#2008-03-10|1734.48
#2008-03-11|1765.74
#2008-03-12|1834.71
#2008-03-13|1803.45
#2008-03-14|1793.93
#2008-03-17|1707.77
#2008-03-18|1787.72
#2008-03-19|1777.61
#2008-03-20|1766.53
#2008-03-21| .
#2008-03-24|1764.01
#2008-03-25|1889.29
#2008-03-26|1895.92
#2008-03-27|1933.29
#2008-03-28|1945.46
#2008-03-31|1944.99
#2008-04-01|1996.03
#2008-04-02|2036.69
#2008-04-03|1995.66
#2008-04-04|2019.49
#2008-04-07|2030.11
#2008-04-08|2000.60
#2008-04-09|1971.29
#2008-04-10|1977.39
#2008-04-11|1948.76
#2008-04-14|1939.16
#2008-04-15|1930.60
#2008-04-16|1989.87
#2008-04-17|1971.87
#2008-04-18|1999.82
#2008-04-21|1988.87
#2008-04-22|1977.76
#2008-04-23|1967.14
#2008-04-24|1946.56
#2008-04-25|1965.85
#2008-04-28|1976.28
#2008-04-29|1949.93
#2008-04-30|1973.14
#2008-05-01|1958.13
#2008-05-02|2004.69
#2008-05-05|2023.49
#2008-05-06|1999.01
#2008-05-07|1987.09
#2008-05-08|1968.35
#2008-05-09|1944.43
#2008-05-12|1952.45
#2008-05-13|1960.80
#2008-05-14|1961.17
#2008-05-15|1959.44
#2008-05-16|1971.96
#2008-05-19|1967.65
#2008-05-20|1958.62
#2008-05-21|1934.19
#2008-05-22|1895.14
#2008-05-23|1877.69
#2008-05-26| .
#2008-05-27|1862.14
#2008-05-28|1869.65
#2008-05-29|1857.64
#2008-05-30|1850.54
#2008-06-02|1820.86
#2008-06-03|1800.00
#2008-06-04|1781.90
#2008-06-05|1788.36
#2008-06-06|1769.37
#2008-06-09|1754.80
#2008-06-10|1710.88
#2008-06-11|1686.99
#2008-06-12|1700.33
#2008-06-13|1729.22
#2008-06-16|1744.93
#2008-06-17|1766.14
#2008-06-18|1741.19
#2008-06-19|1729.53
#2008-06-20|1703.17
#2008-06-23|1677.81
#2008-06-24|1684.52
#2008-06-25|1707.90
#2008-06-26|1667.06
#2008-06-27|1632.16
#2008-06-30|1625.40
#2008-07-01|1576.25
#2008-07-02|1602.68
#2008-07-03|1621.69
#2008-07-04| .
#2008-07-07|1604.10
#2008-07-08|1580.72
#2008-07-09|1625.70
#2008-07-10|1617.08
#2008-07-11|1585.40
#2008-07-14|1589.10
#2008-07-15|1527.71
#2008-07-16|1512.65
#2008-07-17|1589.94
#2008-07-18|1658.55
#2008-07-21|1677.73
#2008-07-22|1669.01
#2008-07-23|1722.37
#2008-07-24|1710.52
#2008-07-25|1643.12
#2008-07-28|1609.34
#2008-07-29|1593.81
#2008-07-30|1609.48
#2008-07-31|1627.42
#2008-08-01|1609.15
#2008-08-04|1598.78
#2008-08-05|1663.97
#2008-08-06|1666.35
#2008-08-07|1645.44
#2008-08-08|1607.63
#2008-08-11|1632.47
#2008-08-12|1611.44
#2008-08-13|1542.27
#2008-08-14|1550.22
#2008-08-15|1525.76
#2008-08-18|1518.66
#2008-08-19|1457.65
#2008-08-20|1471.87
#2008-08-21|1460.60
#2008-08-22|1491.50
#2008-08-25|1482.72
#2008-08-26|1482.11
#2008-08-27|1479.27
#2008-08-28|1524.05
#2008-08-29|1531.55
#2008-09-01| .
#2008-09-02|1531.04
#2008-09-03|1512.26
#2008-09-04|1456.76
#2008-09-05|1407.69
#2008-09-08|1462.58
#2008-09-09|1468.96
#2008-09-10|1448.64
#2008-09-11|1413.73
#2008-09-12|1432.35
#2008-09-15|1352.00
#2008-09-16|1276.98
#2008-09-17|1257.48
#2008-09-18|1254.20
#2008-09-19|1390.71
#2008-09-22|1396.74
#2008-09-23|1391.22
#2008-09-24|1413.25
#2008-09-25|1452.87
#2008-09-26|1418.06
#2008-09-29|1296.45
#2008-09-30|1253.59
#2008-10-01|1269.72
#2008-10-02|1244.87
#2008-10-03|1296.29
#2008-10-06|1151.74
#2008-10-07|1111.75
#2008-10-08|1030.92
#2008-10-09|1014.32
#2008-10-10| 900.28
#2008-10-13|1032.12
#2008-10-14|1078.77
#2008-10-15| 982.04
#2008-10-16| 903.10
#2008-10-17| 932.01
#2008-10-20| 929.92
#2008-10-21| 930.86
#2008-10-22| 863.16
#2008-10-23| 862.52
#2008-10-24| 796.55
#2008-10-27| 691.62
#2008-10-28| 636.72
#2008-10-29| 768.60
#2008-10-30| 824.15
#2008-10-31| 815.58
#2008-11-03| 839.00
#2008-11-04| 939.80
#2008-11-05| 927.50
#2008-11-06| 828.30
#2008-11-07| 857.68
#2008-11-10| 873.56
#2008-11-11| 793.32
#2008-11-12| 761.82
#2008-11-13| 749.33
#2008-11-14| 769.83
#2008-11-17| 737.26
#2008-11-18| 729.31
#2008-11-19| 689.11
#2008-11-20| 659.52
#2008-11-21| 648.50
#2008-11-24| 759.01
#2008-11-25| 770.62
#2008-11-26| 756.69
#2008-11-27| .
#2008-11-28| 822.86
#2008-12-01| 764.47
#2008-12-02| 797.25
#2008-12-03| 802.44
#2008-12-04| 825.21
#2008-12-05| 807.34
#2008-12-08| 904.11
#2008-12-09| 907.05
#2008-12-10| 915.56
#2008-12-11| 931.38
#2008-12-12| 909.61
#2008-12-15| 929.81
#2008-12-16| 952.54
#2008-12-17| 958.43
#2008-12-18| 963.98
#2008-12-19| 913.22
#2008-12-22| 914.24
#2008-12-23| 924.76
#2008-12-24| 927.71
#2008-12-25| .
#2008-12-26| 932.19
#2008-12-29| 960.46
#2008-12-30| 970.28
#2008-12-31| 953.54
#2009-01-01| .
#2009-01-02| 986.32
#2009-01-05| 960.63
#2009-01-06| 919.60
#2009-01-07| 919.49
#2009-01-08| 889.28
#2009-01-09| 880.72
#2009-01-12| 881.66
#2009-01-13| 850.46
#2009-01-14| 811.49
#2009-01-15| 765.10
#2009-01-16| 789.25
#2009-01-19| .
#2009-01-20| 705.74
#2009-01-21| 698.85
#2009-01-22| 711.09
#2009-01-23| 682.07
#2009-01-26| 744.52
#2009-01-27| 735.90
#2009-01-28| 813.88
#2009-01-29| 784.15
#2009-01-30| 746.61
#2009-02-02| 720.05
#2009-02-03| 751.74
#2009-02-04| 756.35
#2009-02-05| 762.60
#2009-02-06| 780.24
#2009-02-09| 817.89
#2009-02-10| 778.44
#2009-02-11| 765.06
#2009-02-12| 744.96
#2009-02-13| 756.37
#2009-02-16| .
#2009-02-17| 686.14
#2009-02-18| 680.30
#2009-02-19| 695.89
#2009-02-20| 639.73
#2009-02-23| 630.94
#2009-02-24| 620.69
#2009-02-25| 622.18
#2009-02-26| 684.26
#2009-02-27| 663.06
#2009-03-02| 626.13
#2009-03-03| 613.61
#2009-03-04| 644.05
#2009-03-05| 584.17
#2009-03-06| 580.24
#2009-03-09| 580.65
#2009-03-10| 642.04
#2009-03-11| 659.72
#2009-03-12| 682.76
#2009-03-13| 698.07
#2009-03-16| 734.47
#2009-03-17| 739.24
#2009-03-18| 754.03
#2009-03-19| 830.14
#2009-03-20| 802.16
#2009-03-23| 838.34
#2009-03-24| 834.58
#2009-03-25| 838.91
#2009-03-26| 863.18
#2009-03-27| 841.20
#2009-03-30| 766.26
#2009-03-31| 805.64
#2009-04-01| 820.25
#2009-04-02| 909.07
#2009-04-03| 904.06
#2009-04-06| 889.98
#2009-04-07| 861.84
#2009-04-08| 860.53
#2009-04-09| 898.71
#2009-04-10| .
#2009-04-13| 906.33
#2009-04-14| 931.57
#2009-04-15| 914.73
#2009-04-16| 938.07
#2009-04-17| 947.62
#2009-04-20| 886.31
#2009-04-21| 893.23
#2009-04-22| 934.96
#2009-04-23| 907.23
#2009-04-24| 933.73
#2009-04-27| 925.90
#2009-04-28| 894.71
#2009-04-29| 941.90
#2009-04-30| 954.31
#2009-05-01| 954.45
#2009-05-04| 976.95
#2009-05-05| 969.35
#2009-05-06| 979.70
#2009-05-07| 973.04
#2009-05-08|1007.05
#2009-05-11|1009.89
#2009-05-12|1006.47
#2009-05-13| 946.39
#2009-05-14| 950.57
#2009-05-15| 960.88
#2009-05-18| 990.90
#2009-05-19|1032.92
#2009-05-20|1045.10
#2009-05-21|1012.26
#2009-05-22|1032.90
#2009-05-25| .
#2009-05-26|1048.96
#2009-05-27|1055.70
#2009-05-28|1037.32
#2009-05-29|1065.04
#2009-06-01|1102.75
#2009-06-02|1091.64
#2009-06-03|1061.32
#2009-06-04|1069.70
#2009-06-05|1068.66
#2009-06-08|1029.29
#2009-06-09|1026.31
#2009-06-10|1035.84
#2009-06-11|1053.74
#2009-06-12|1032.13
#2009-06-15| 976.31
#2009-06-16| 980.77
#2009-06-17| 954.50
#2009-06-18| 987.27
#2009-06-19| 976.31
#2009-06-22| 930.28
#2009-06-23| 937.82
#2009-06-24| 973.91
#2009-06-25| 961.97
#2009-06-26| 968.82
#2009-06-29| 995.72
#2009-06-30| 983.10
#2009-07-01|1010.63
#2009-07-02| 966.39
#2009-07-03| .
#2009-07-06| 949.92
#2009-07-07| 954.46
#2009-07-08| 934.35
#2009-07-09| 961.27
#2009-07-10| 950.32
#2009-07-13| 982.18
#2009-07-14| 999.46
#2009-07-15|1043.11
#2009-07-16|1049.18
#2009-07-17|1045.01
#2009-07-20|1069.98
#2009-07-21|1072.60
#2009-07-22|1063.12
#2009-07-23|1097.39
#2009-07-24|1092.60
#2009-07-27|1107.55
#2009-07-28|1057.94
#2009-07-29|1055.78
#2009-07-30|1061.29
#2009-07-31|1057.01
#2009-08-03|1094.06
#2009-08-04|1095.17
#2009-08-05|1092.51
#2009-08-06|1093.26
#2009-08-07|1095.13
#2009-08-10|1102.38
#2009-08-11|1066.57
#2009-08-12|1079.22
#2009-08-13|1101.45
#2009-08-14|1086.56
#2009-08-17|1053.22
#2009-08-18|1072.21
#2009-08-19|1070.40
#2009-08-20|1083.53
#2009-08-21|1119.04
#2009-08-24|1154.69
#2009-08-25|1152.65
#2009-08-26|1154.45
#2009-08-27|1133.67
#2009-08-28|1155.18
#2009-08-31|1139.88
#2009-09-01|1112.41
#2009-09-02|1104.67
#2009-09-03|1112.45
#2009-09-04|1128.76
#2009-09-07| .
#2009-09-08|1160.40
#2009-09-09|1186.54
#2009-09-10|1196.28
#2009-09-11|1209.01
#2009-09-14|1203.26
#2009-09-15|1203.14
#2009-09-16|1236.54
#2009-09-17|1257.17
#2009-09-18|1250.94
#2009-09-21|1241.46
#2009-09-22|1270.41
#2009-09-23|1279.50
#2009-09-24|1236.85
#2009-09-25|1232.17
#2009-09-28|1254.42
#2009-09-29|1251.82
#2009-09-30|1257.21
#2009-10-01|1234.25
#2009-10-02|1210.56
#2009-10-05|1224.11
#2009-10-06|1275.07
#2009-10-07|1269.55
#2009-10-08|1291.09
#2009-10-09|1293.50
#2009-10-12|1314.79
#2009-10-13|1298.58
#2009-10-14|1339.27
#2009-10-15|1338.35
#2009-10-16|1310.32
#2009-10-19|1337.48
#2009-10-20|1322.84
#2009-10-21|1314.60
#2009-10-22|1297.86
#2009-10-23|1294.97
#2009-10-26|1245.18
#2009-10-27|1233.43
#2009-10-28|1195.81
#2009-10-29|1243.55
#2009-10-30|1190.39
#2009-11-02|1199.92
#2009-11-03|1159.40
#2009-11-04|1197.10
#2009-11-05|1190.14
#2009-11-06|1191.69
#2009-11-09|1241.39
#2009-11-10|1237.19
#2009-11-11|1251.37
#2009-11-12|1237.71
#2009-11-13|1242.39
#2009-11-16|1274.85
#2009-11-17|1251.89
#2009-11-18|1259.01
#2009-11-19|1230.34
#2009-11-20|1210.11
#2009-11-23|1254.03
#2009-11-24|1239.40
#2009-11-25|1246.60
#2009-11-26| .
#2009-11-27|1210.15
#2009-11-30|1204.13
#2009-12-01|1244.90
#2009-12-02|1231.12
#2009-12-03|1236.44
#2009-12-04|1225.47
#2009-12-07|1210.74
#2009-12-08|1184.44
#2009-12-09|1167.17
#2009-12-10|1182.30
#2009-12-11|1176.69
#2009-12-14|1197.75
#2009-12-15|1188.74
#2009-12-16|1224.83
#2009-12-17|1189.55
#2009-12-18|1169.01
#2009-12-21|1194.38
#2009-12-22|1190.30
#2009-12-23|1201.25
#2009-12-24|1203.30
#2009-12-25| .
#2009-12-28|1216.08
#2009-12-29|1214.53
#2009-12-30|1192.39
#2009-12-31|1196.27
#2010-01-01| .
#2010-01-04|1224.30
#2010-01-05|1231.48
#2010-01-06|1227.39
#2010-01-07|1219.49
#2010-01-08|1228.36
#2010-01-11|1241.63
#2010-01-12|1225.32
#2010-01-13|1218.42
#2010-01-14|1210.17
#2010-01-15|1176.65
#2010-01-18| .
#2010-01-19|1188.42
#2010-01-20|1151.02
#2010-01-21|1126.77
#2010-01-22|1114.50
#2010-01-25|1111.89
#2010-01-26|1101.27
#2010-01-27|1091.76
#2010-01-28|1073.97
#2010-01-29|1075.39
#2010-02-01|1088.31
#2010-02-02|1104.79
#2010-02-03|1086.01
#2010-02-04|1051.89
#2010-02-05|1026.13
#2010-02-08|1033.03
#2010-02-09|1045.01
#2010-02-10|1059.10
#2010-02-11|1041.13
#2010-02-12|1040.37
#2010-02-15| .
#2010-02-16|1070.87
#2010-02-17|1083.55
#2010-02-18|1091.34
#2010-02-19|1087.38
#2010-02-22|1097.42
#2010-02-23|1078.29
#2010-02-24|1087.68
#2010-02-25|1070.35
#2010-02-26|1105.17
#2010-03-01|1105.81
#2010-03-02|1125.89
#2010-03-03|1147.36
#2010-03-04|1139.58
#2010-03-05|1156.51
#2010-03-08|1164.35
#2010-03-09|1154.65
#2010-03-10|1174.70
#2010-03-11|1172.44
#2010-03-12|1184.44
#2010-03-15|1170.54
#2010-03-16|1195.08
#2010-03-17|1207.75
#2010-03-18|1188.97
#2010-03-19|1178.44
#2010-03-22|1174.18
#2010-03-23|1183.86
#2010-03-24|1181.72
#2010-03-25|1207.24
#2010-03-26|1221.92
#2010-03-29|1231.02
#2010-03-30|1225.89
#2010-03-31|1226.93
#2010-04-01|1245.25
#2010-04-02| .
#2010-04-05|1242.40
#2010-04-06|1240.14
#2010-04-07|1230.04
#2010-04-08|1213.96
#2010-04-09|1236.03
#2010-04-12|1256.02
#2010-04-13|1243.47
#2010-04-14|1268.87
#2010-04-15|1268.51
#2010-04-16|1219.45
#2010-04-19|1201.35
#2010-04-20|1215.15
#2010-04-21|1196.29
#2010-04-22|1166.52
#2010-04-23|1175.82
#2010-04-26|1183.10
#2010-04-27|1139.25
#2010-04-28|1112.54
#2010-04-29|1127.57
#2010-04-30|1123.02
#2010-05-03|1116.25
#2010-05-04|1074.57
#2010-05-05|1048.51
#2010-05-06| 997.37
#2010-05-07| 961.39
#2010-05-10|1061.11
#2010-05-11|1038.86
#2010-05-12|1062.82
#2010-05-13|1060.13
#2010-05-14|1006.90
#2010-05-17|1001.94
#2010-05-18|1018.04
#2010-05-19| 983.95
#2010-05-20| 972.86
#2010-05-21| 990.21
#2010-05-24| 968.11
#2010-05-25| 939.14
#2010-05-26| 941.64
#2010-05-27| 980.76
#2010-05-28| 975.87
#2010-05-31| .
#2010-06-01| 970.84
#2010-06-02| 961.35
#2010-06-03| 967.24
#2010-06-04| 930.99
#2010-06-07| 914.74
#2010-06-08| 912.53
#2010-06-09| 936.62
#2010-06-10| 948.39
#2010-06-11| 956.99
#2010-06-14| 983.80
#2010-06-15|1001.75
#2010-06-16|1010.23
#2010-06-17|1017.76
#2010-06-18|1014.34
#2010-06-21|1021.32
#2010-06-22|1008.44
#2010-06-23| 989.90
#2010-06-24| 980.75
#2010-06-25| 974.02
#2010-06-28| 989.68
#2010-06-29| 950.36
#2010-06-30| 961.91
#2010-07-01| 957.87
#2010-07-02| 974.48
#2010-07-05| .
#2010-07-06| 992.39
#2010-07-07|1008.55
#2010-07-08|1028.18
#2010-07-09|1030.12
#2010-07-12|1026.97
#2010-07-13|1050.95
#2010-07-14|1063.94
#2010-07-15|1060.97
#2010-07-16|1044.34
#2010-07-19|1039.96
#2010-07-20|1032.95
#2010-07-21|1031.91
#2010-07-22|1067.42
#2010-07-23|1061.58
#2010-07-26|1084.08
#2010-07-27|1114.44
#2010-07-28|1121.37
#2010-07-29|1124.03
#2010-07-30|1121.27
#2010-08-02|1164.38
#2010-08-03|1172.97
#2010-08-04|1166.93
#2010-08-05|1161.97
#2010-08-06|1165.19
#2010-08-09|1174.52
#2010-08-10|1143.63
#2010-08-11|1099.86
#2010-08-12|1085.48
#2010-08-13|1074.97
#2010-08-16|1071.83
#2010-08-17|1087.69
#2010-08-18|1076.47
#2010-08-19|1058.16
#2010-08-20|1029.54
#2010-08-23|1030.71
#2010-08-24|1016.15
#2010-08-25|1003.10
#2010-08-26|1012.62
#2010-08-27|1015.61
#2010-08-30|1008.06
#2010-08-31|1008.29
#2010-09-01|1043.80
#2010-09-02|1034.06
#2010-09-03|1046.63
#2010-09-06| .
#2010-09-07|1024.89
#2010-09-08|1028.59
#2010-09-09|1038.59
#2010-09-10|1021.84
#2010-09-13|1048.99
#2010-09-14|1066.29
#2010-09-15|1065.68
#2010-09-16|1060.48
#2010-09-17|1036.56
#2010-09-20|1051.72
#2010-09-21|1040.05
#2010-09-22|1056.27
#2010-09-23|1045.65
#2010-09-24|1067.08
#2010-09-27|1065.29
#2010-09-28|1063.01
#2010-09-29|1056.25
#2010-09-30|1062.56
#2010-10-01|1065.48
#2010-10-04|1050.53
#2010-10-05|1081.28
#2010-10-06|1100.00
#2010-10-07|1105.33
#2010-10-08|1101.26
#2010-10-11|1097.83
#2010-10-12|1089.30
#2010-10-13|1131.74
#2010-10-14|1142.51
#2010-10-15|1137.37
#2010-10-18|1145.94
#2010-10-19|1139.95
#2010-10-20|1155.66
#2010-10-21|1164.13
#2010-10-22|1154.37
#2010-10-25|1156.34
#2010-10-26|1142.85
#2010-10-27|1136.46
#2010-10-28|1153.85
#2010-10-29|1152.06
#2010-11-01|1145.03
#2010-11-02|1161.97
#2010-11-03|1148.74
#2010-11-04|1192.29
#2010-11-05|1184.38
#2010-11-08|1172.72
#2010-11-09|1168.45
#2010-11-10|1127.88
#2010-11-11|1113.00
#2010-11-12|1122.18
#2010-11-15|1119.30
#2010-11-16|1099.67
#2010-11-17|1107.80
#2010-11-18|1128.07
#2010-11-19|1124.57
#2010-11-22|1110.05
#2010-11-23|1073.39
#2010-11-24|1072.50
#2010-11-25| .
#2010-11-26|1046.72
#2010-11-29|1016.89
#2010-11-30| 996.44
#2010-12-01|1021.45
#2010-12-02|1051.30
#2010-12-03|1066.02
#2010-12-06|1049.09
#2010-12-07|1056.37
#2010-12-08|1058.75
#2010-12-09|1080.59
#2010-12-10|1087.55
#2010-12-13|1105.26
#2010-12-14|1108.14
#2010-12-15|1093.58
#2010-12-16|1086.29
#2010-12-17|1078.43
#2010-12-20|1076.19
#2010-12-21|1087.61
#2010-12-22|1082.01
#2010-12-23|1077.61
#2010-12-24| .
#2010-12-27|1077.46
#2010-12-28|1079.37
#2010-12-29|1079.83
#2010-12-30|1082.17
#2010-12-31|1093.05
#2011-01-03|1101.24
#2011-01-04|1108.71
#2011-01-05|1098.58
#2011-01-06|1098.27
#2011-01-07|1084.29
#2011-01-10|1063.31
#2011-01-11|1062.18
#2011-01-12|1104.36
#2011-01-13|1145.11
#2011-01-14|1157.36
#2011-01-17| .
#2011-01-18|1169.80
#2011-01-19|1175.87
#2011-01-20|1170.91
#2011-01-21|1202.16
#2011-01-24|1216.73
#2011-01-25|1202.54
#2011-01-26|1198.54
#2011-01-27|1221.01
#2011-01-28|1207.90
#2011-01-31|1213.06
#2011-02-01|1251.08
#2011-02-02|1262.39
#2011-02-03|1248.99
#2011-02-04|1260.87
#2011-02-07|1271.23
#2011-02-08|1292.13
#2011-02-09|1290.07
#2011-02-10|1275.50
#2011-02-11|1274.70
#2011-02-14|1257.03
#2011-02-15|1275.59
#2011-02-16|1297.79
#2011-02-17|1296.81
#2011-02-18|1305.40
#2011-02-21| .
#2011-02-22|1281.77
#2011-02-23|1274.07
#2011-02-24|1260.64
#2011-02-25|1270.26
#2011-02-28|1286.11
#2011-03-01|1276.53
#2011-03-02|1271.41
#2011-03-03|1286.14
#2011-03-04|1284.36
#2011-03-07|1278.87
#2011-03-08|1269.76
#2011-03-09|1262.10
#2011-03-10|1231.05
#2011-03-11|1208.14
#2011-03-14|1195.65
#2011-03-15|1158.52
#2011-03-16|1133.66
#2011-03-17|1175.72
#2011-03-18|1174.79
#2011-03-21|1204.54
#2011-03-22|1206.37
#2011-03-23|1197.33
#2011-03-24|1219.52
#2011-03-25|1209.75
#2011-03-28|1209.39
#2011-03-29|1194.35
#2011-03-30|1215.52
#2011-03-31|1214.82
#2011-04-01|1232.01
#2011-04-04|1229.84
#2011-04-05|1230.02
#2011-04-06|1254.35
#2011-04-07|1246.97
#2011-04-08|1271.81
#2011-04-11|1271.03
#2011-04-12|1258.62
#2011-04-13|1262.57
#2011-04-14|1239.47
#2011-04-15|1228.66
#2011-04-18|1168.48
#2011-04-19|1182.47
#2011-04-20|1221.46
#2011-04-21|1228.28
#2011-04-22| .
#2011-04-25|1227.40
#2011-04-26|1240.17
#2011-04-27|1245.63
#2011-04-28|1289.71
#2011-04-29|1297.20
#2011-05-02|1304.56
#2011-05-03|1292.08
#2011-05-04|1280.98
#2011-05-05|1235.49
#2011-05-06|1241.92
#2011-05-09|1197.18
#2011-05-10|1226.49
#2011-05-11|1223.71
#2011-05-12|1205.30
#2011-05-13|1185.20
#2011-05-16|1180.08
#2011-05-17|1160.55
#2011-05-18|1174.13
#2011-05-19|1182.59
#2011-05-20|1160.17
#2011-05-23|1124.90
#2011-05-24|1126.79
#2011-05-25|1140.63
#2011-05-26|1136.52
#2011-05-27|1156.33
#2011-05-30| .
#2011-05-31|1175.36
#2011-06-01|1167.07
#2011-06-02|1146.53
#2011-06-03|1169.71
#2011-06-06|1157.42
#2011-06-07|1168.44
#2011-06-08|1149.19
#2011-06-09|1148.52
#2011-06-10|1127.81
#2011-06-13|1127.53
#2011-06-14|1153.22
#2011-06-15|1125.49
#2011-06-16|1108.40
#2011-06-17|1134.69
#2011-06-20|1129.81
#2011-06-21|1160.58
#2011-06-22|1159.71
#2011-06-23|1115.83
#2011-06-24|1095.88
#2011-06-27|1094.70
#2011-06-28|1116.09
#2011-06-29|1140.90
#2011-06-30|1165.65
#2011-07-01|1186.35
#2011-07-04| .
#2011-07-05|1179.69
#2011-07-06|1154.89
#2011-07-07|1163.81
#2011-07-08|1139.74
#2011-07-11|1073.22
#2011-07-12|1058.86
#2011-07-13|1078.99
#2011-07-14|1066.95
#2011-07-15|1056.01
#2011-07-18|1022.58
#2011-07-19|1048.58
#2011-07-20|1075.89
#2011-07-21|1120.66
#2011-07-22|1123.51
#2011-07-25|1108.97
#2011-07-26|1124.77
#2011-07-27|1097.82
#2011-07-28|1097.38
#2011-07-29|1097.12
#2011-08-01|1052.57
#2011-08-02|1026.63
#2011-08-03|1014.83
#2011-08-04| 969.58
#2011-08-05| 954.79
#2011-08-08| 917.74
#2011-08-09| 911.81
#2011-08-10| 853.15
#2011-08-11| 879.69
#2011-08-12| 912.04
#2011-08-15| 939.64
#2011-08-16| 926.93
#2011-08-17| 915.33
#2011-08-18| 854.59
#2011-08-19| 838.85
#2011-08-22| 836.39
#2011-08-23| 831.92
#2011-08-24| 849.15
#2011-08-25| 838.09
#2011-08-26| 818.22
#2011-08-29| 855.28
#2011-08-30| 848.10
#2011-08-31| 872.75
#2011-09-01| 856.08
#2011-09-02| 818.34
#2011-09-05| .
#2011-09-06| 753.72
#2011-09-07| 781.85
#2011-09-08| 787.27
#2011-09-09| 719.61
#2011-09-12| 675.09
#2011-09-13| 703.72
#2011-09-14| 724.14
#2011-09-15| 772.25
#2011-09-16| 776.26
#2011-09-19| 734.01
#2011-09-20| 752.55
#2011-09-21| 732.63
#2011-09-22| 676.76
#2011-09-23| 693.57
#2011-09-26| 743.97
#2011-09-27| 816.12
#2011-09-28| 800.56
#2011-09-29| 827.20
#2011-09-30| 787.14
#2011-10-03| 757.42
#2011-10-04| 732.21
#2011-10-05| 781.67
#2011-10-06| 817.94
#2011-10-07| 817.60
#2011-10-10| 853.77
#2011-10-11| 850.96
#2011-10-12| 886.08
#2011-10-13| 854.55
#2011-10-14| 857.95
#2011-10-17| 834.37
#2011-10-18| 823.81
#2011-10-19| 857.29
#2011-10-20| 818.64
#2011-10-21| 866.45
#2011-10-24| 880.81
#2011-10-25| 877.85
#2011-10-26| 862.93
#2011-10-27| 963.62
#2011-10-28| 957.76
#2011-10-31| 901.01
#2011-11-01| 820.49
#2011-11-02| 845.52
#2011-11-03| 865.73
#2011-11-04| 844.56
#2011-11-07| 839.14
#2011-11-08| 847.11
#2011-11-09| 799.45
#2011-11-10| 800.77
#2011-11-11| 848.56
#2011-11-14| 829.79
#2011-11-15| 806.44
#2011-11-16| 809.35
#2011-11-17| 795.64
#2011-11-18| 791.17
#2011-11-21| 759.69
#2011-11-22| 741.94
#2011-11-23| 719.01
#2011-11-24| .
#2011-11-25| 720.79
#2011-11-28| 767.62
#2011-11-29| 781.90
#2011-11-30| 830.02
#2011-12-01| 823.03
#2011-12-02| 849.74
#2011-12-05| 860.84
#2011-12-06| 845.79
#2011-12-07| 840.11
#2011-12-08| 809.30
#2011-12-09| 835.56
#2011-12-12| 783.63
#2011-12-13| 768.04
#2011-12-14| 749.79
#2011-12-15| 768.58
#2011-12-16| 765.55
#2011-12-19| 757.95
#2011-12-20| 791.98
#2011-12-21| 786.61
#2011-12-22| 796.97
#2011-12-23| 799.47
#2011-12-26| .
#2011-12-27| 800.39
#2011-12-28| 770.30
#2011-12-29| 778.34
#2011-12-30| 789.57
#2012-01-02| .
#2012-01-03| 824.76
#2012-01-04| 793.05
#2012-01-05| 764.22
#2012-01-06| 745.05
#2012-01-09| 733.32
#2012-01-10| 767.04
#2012-01-11| 770.78
#2012-01-12| 792.72
#2012-01-13| 783.91
#2012-01-16| .
#2012-01-17| 803.04
#2012-01-18| 807.25
#2012-01-19| 854.36
#2012-01-20| 861.09
#2012-01-23| 892.22
#2012-01-24| 879.83
#2012-01-25| 881.53
#2012-01-26| 904.14
#2012-01-27| 904.21
#2012-01-30| 878.59
#2012-01-31| 882.78
#2012-02-01| 919.83
#2012-02-02| 924.60
#2012-02-03| 931.22
#2012-02-06| 923.86
#2012-02-07| 944.77
#2012-02-08| 957.64
#2012-02-09| 962.28
#2012-02-10| 931.79
#2012-02-13| 942.03
#2012-02-14| 930.24
#2012-02-15| 932.42
#2012-02-16| 928.89
#2012-02-17| 952.48
#2012-02-20| .
#2012-02-21| 967.55
#2012-02-22| 949.00
#2012-02-23| 953.39
#2012-02-24| 981.54
#2012-02-27| 976.73
#2012-02-28| 981.62
#2012-02-29| 973.32
#2012-03-01| 980.31
#2012-03-02| 968.05
#2012-03-05| 958.98
#2012-03-06| 911.66
#2012-03-07| 922.34
#2012-03-08| 955.59
#2012-03-09| 943.64
#2012-03-12| 949.63
#2012-03-13| 968.63
#2012-03-14| 980.91
#2012-03-15| 993.93
#2012-03-16|1013.68
#2012-03-19|1030.94
#2012-03-20|1013.44
#2012-03-21|1012.81
#2012-03-22| 997.84
#2012-03-23|1006.25
#2012-03-26|1026.21
#2012-03-27|1023.64
#2012-03-28|1011.62
#2012-03-29| 984.66
#2012-03-30| 994.04
#2012-04-02|1004.53
#2012-04-03| 992.46
#2012-04-04| 946.08
#2012-04-05| 940.42
#2012-04-06| .
#2012-04-09| 940.96
#2012-04-10| 910.60
#2012-04-11| 926.33
#2012-04-12| 936.61
#2012-04-13| 903.92
#2012-04-16| 900.29
#2012-04-17| 941.74
#2012-04-18| 927.92
#2012-04-19| 918.13
#2012-04-20| 937.21
#2012-04-23| 899.32
#2012-04-24| 913.73
#2012-04-25| 929.59
#2012-04-26| 926.76
#2012-04-27| 929.79
#2012-04-30| 918.41
#2012-05-01| 917.69
#2012-05-02| 903.28
#2012-05-03| 896.02
#2012-05-04| 884.63
#2012-05-07| 886.99
#2012-05-08| 866.01
#2012-05-09| 860.32
#2012-05-10| 860.66
#2012-05-11| 860.99
#2012-05-14| 828.93
#2012-05-15| 815.33
#2012-05-16| 810.77
#2012-05-17| 789.09
#2012-05-18| 789.63
#2012-05-21| 801.55
#2012-05-22| 815.15
#2012-05-23| 785.15
#2012-05-24| 787.40
#2012-05-25| 786.07
#2012-05-28| .
#2012-05-29| 781.47
#2012-05-30| 759.23
#2012-05-31| 761.05
#2012-06-01| 729.13
#2012-06-04| 737.64
#2012-06-05| 735.41
#2012-06-06| 760.80
#2012-06-07| 773.95
#2012-06-08| 765.17
#2012-06-11| 765.20
#2012-06-12| 757.11
#2012-06-13| 764.25
#2012-06-14| 769.39
#2012-06-15| 786.09
#2012-06-18| 775.51
#2012-06-19| 794.77
#2012-06-20| 805.19
#2012-06-21| 797.56
#2012-06-22| 788.06
#2012-06-25| 763.90
#2012-06-26| 766.65
#2012-06-27| 779.55
#2012-06-28| 761.97
#2012-06-29| 819.67
#2012-07-02| 824.26
#2012-07-03| 835.97
#2012-07-04| .
#2012-07-05| 804.72
#2012-07-06| 782.46
#2012-07-09| 780.12
#2012-07-10| 779.34
#2012-07-11| 779.06
#2012-07-12| 765.86
#2012-07-13| 774.69
#2012-07-16| 775.50
#2012-07-17| 769.40
#2012-07-18| 785.00
#2012-07-19| 789.86
#2012-07-20| 766.09
#2012-07-23| 729.21
#2012-07-24| 720.07
#2012-07-25| 717.77
#2012-07-26| 759.19
#2012-07-27| 776.50
#2012-07-30| 779.73
#2012-07-31| 783.87
#2012-08-01| 783.20
#2012-08-02| 748.52
#2012-08-03| 798.24
#2012-08-06| 812.13
#2012-08-07| 818.45
#2012-08-08| 815.57
#2012-08-09| 814.69
#2012-08-10| 810.16
#2012-08-13| 810.89
#2012-08-14| 813.14
#2012-08-15| 806.22
#2012-08-16| 821.27
#2012-08-17| 827.85
#2012-08-20| 825.41
#2012-08-21| 848.27
#2012-08-22| 842.60
#2012-08-23| 844.19
#2012-08-24| 838.80
#2012-08-27| 846.25
#2012-08-28| 842.37
#2012-08-29| 838.73
#2012-08-30| 825.79
#2012-08-31| 850.55
#2012-09-03| .
#2012-09-04| 846.38
#2012-09-05| 852.43
#2012-09-06| 882.65
#2012-09-07| 915.89
#2012-09-10| 922.27
#2012-09-11| 941.77
#2012-09-12| 952.98
#2012-09-13| 946.59
#2012-09-14| 990.59
#2012-09-17| 990.47
#2012-09-18| 964.33
#2012-09-19| 968.00
#2012-09-20| 953.04
#2012-09-21| 966.60
#2012-09-24| 952.70
#2012-09-25| 961.68
#2012-09-26| 924.32
#2012-09-27| 924.92
#2012-09-28| 917.64
#2012-10-01| 938.00
#2012-10-02| 939.11
#2012-10-03| 936.84
#2012-10-04| 948.68
#2012-10-05| 959.17
#2012-10-08| 938.96
#2012-10-09| 927.62
#2012-10-10| 928.02
#2012-10-11| 946.33
#2012-10-12| 944.13
#2012-10-15| 949.65
#2012-10-16| 984.17
#2012-10-17| 999.54
#2012-10-18|1003.45
#2012-10-19| 981.81
#2012-10-22| 987.73
#2012-10-23| 960.20
#2012-10-24| 957.06
#2012-10-25| 958.69
#2012-10-26| 958.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.45
#2012-11-01| 985.26
#2012-11-02| 974.26
#2012-11-05| 967.10
#2012-11-06| 984.53
#2012-11-07| 959.40
#2012-11-08| 952.37
#2012-11-09| 937.98
#2012-11-12| 940.42
#2012-11-13| 950.85
#2012-11-14| 943.54
#2012-11-15| 945.38
#2012-11-16| 915.25
#2012-11-19| 948.99
#2012-11-20| 950.53
#2012-11-21| 950.47
#2012-11-22| .
#2012-11-23| 981.84
#2012-11-26| 977.78
#2012-11-27| 985.84
#2012-11-28| 981.43
#2012-11-29| 996.34
#2012-11-30|1000.00
#2012-12-03|1007.81
#2012-12-04|1012.93
#2012-12-05|1018.60
#2012-12-06|1020.25
#2012-12-07|1013.48
#2012-12-10|1009.56
#2012-12-11|1018.26
#2012-12-12|1027.82
#2012-12-13|1026.53
#2012-12-14|1022.17
#2012-12-17|1025.11
#2012-12-18|1042.32
#2012-12-19|1054.31
#2012-12-20|1052.33
#2012-12-21|1042.13
#2012-12-24|1043.75
#2012-12-25|1043.75
#2012-12-26|1045.89
#2012-12-27|1049.96
#2012-12-28|1039.35
#2012-12-31|1036.44
#2013-01-01|1036.44
#2013-01-02|1070.67
#2013-01-03|1058.32
#2013-01-04|1059.02
#2013-01-07|1070.86
#2013-01-08|1065.41
#2013-01-09|1062.48
#2013-01-10|1078.92
#2013-01-11|1090.86
#2013-01-14|1094.90
#2013-01-15|1088.28
#2013-01-16|1071.47
#2013-01-17|1082.80
#2013-01-18|1077.43
#2013-01-21|1083.11
#2013-01-22|1068.19
#2013-01-23|1062.97
#2013-01-24|1087.40
#2013-01-25|1103.05
#2013-01-28|1100.74
#2013-01-29|1107.02
#2013-01-30|1111.37
#2013-01-31|1119.64
#2013-02-01|1134.25
#2013-02-04|1091.32
#2013-02-05|1107.02
#2013-02-06|1091.66
#2013-02-07|1070.06
#2013-02-08|1074.58
#2013-02-11|1072.27
#2013-02-12|1089.49
#2013-02-13|1088.28
#2013-02-14|1071.14
#2013-02-15|1063.50
#2013-02-18|1069.40
#2013-02-19|1086.92
#2013-02-20|1077.26
#2013-02-21|1038.18
#2013-02-22|1051.30
#2013-02-25|1074.99
#2013-02-26|1030.29
#2013-02-27|1042.41
#2013-02-28|1048.19
#2013-03-01|1026.81
#2013-03-04|1024.94
#2013-03-05|1052.05
#2013-03-06|1061.29
#2013-03-07|1075.37
#2013-03-08|1078.44
#2013-03-11| .
#2013-03-12|1074.28
#2013-03-13|1063.79
#2013-03-14|1078.71
#2013-03-15|1086.05
#2013-03-18|1063.30
#2013-03-19|1038.56
#2013-03-20|1052.02
#2013-03-21|1042.88
#2013-03-22|1049.40
#2013-03-25|1023.56
#2013-03-26|1023.74
#2013-03-27| 997.75
#2013-03-28|1000.37
#2013-03-29| .
#2013-04-01|1000.83
#2013-04-02|1030.03
#2013-04-03|1013.88
#2013-04-04|1009.16
#2013-04-05|1011.37
#2013-04-08|1007.94
#2013-04-09|1020.46
#2013-04-10|1054.11
#2013-04-11|1058.43
#2013-04-12|1041.44
#2013-04-15|1037.23
#2013-04-16|1040.87
#2013-04-17|1008.38
#2013-04-18|1001.11
#2013-04-19|1006.03
#2013-04-22|1011.08
#2013-04-23|1042.59
#2013-04-24|1053.06
#2013-04-25|1064.87
#2013-04-26|1046.19
#2013-04-29|1064.72
#2013-04-30|1089.86
#2013-05-01|1090.60
#2013-05-02|1088.66
#2013-05-03|1114.24
#2013-05-06|1108.09
#2013-05-07|1131.90
#2013-05-08|1126.03
#2013-05-09|1118.65
#2013-05-10|1101.33
#2013-05-13|1100.83
#2013-05-14|1104.71
#2013-05-15|1107.17
#2013-05-16|1105.52
#2013-05-17|1107.63
#2013-05-20|1116.57
#2013-05-21|1109.43
#2013-05-22|1120.72
#2013-05-23|1087.14
#2013-05-24|1076.19
#2013-05-27|1091.25
#2013-05-28|1103.21
#2013-05-29|1093.73
#2013-05-30|1121.26
#2013-05-31|1105.32
#2013-06-03|1095.68
#2013-06-04|1112.25
#2013-06-05|1089.72
#2013-06-06|1075.17
#2013-06-07|1110.16
#2013-06-10|1106.59
#2013-06-11|1095.28
#2013-06-12|1085.92
#2013-06-13|1080.92
#2013-06-14|1090.37
#2013-06-17|1098.10
#2013-06-18|1108.17
#2013-06-19|1104.07
#2013-06-20|1045.17
#2013-06-21|1024.38
#2013-06-24|1014.11
#2013-06-25|1025.29
#2013-06-26|1038.73
#2013-06-27|1040.70
#2013-06-28|1032.02
#2013-07-01|1040.59
#2013-07-02|1026.45
#2013-07-03|1003.17
#2013-07-04|1028.04
#2013-07-05| 999.17
#2013-07-08|1020.56
#2013-07-09|1022.82
#2013-07-10|1034.34
#2013-07-11|1060.06
#2013-07-12|1062.91
#2013-07-15|1072.86
#2013-07-16|1070.12
#2013-07-17|1072.97
#2013-07-18|1089.98
#2013-07-19|1099.30
#2013-07-22|1109.60
#2013-07-23|1105.31
#2013-07-24|1116.77
#2013-07-25|1119.86
#2013-07-26|1116.57
#2013-07-29|1115.03
#2013-07-30|1102.43
#2013-07-31|1100.46
#2013-08-01|1117.30
#2013-08-02|1122.66
#2013-08-05|1120.52
#2013-08-06|1102.93
#2013-08-07|1104.54
#2013-08-08|1123.34
#2013-08-09|1125.32
#2013-08-12|1118.59
#2013-08-13|1111.10
#2013-08-14|1109.39
#2013-08-15|1101.12
#2013-08-16|1109.93
#2013-08-19|1105.70
#2013-08-20|1098.81
#2013-08-21|1090.30
#2013-08-22|1100.10
#2013-08-23|1111.77
#2013-08-26|1111.05
#2013-08-27|1082.86
#2013-08-28|1075.51
#2013-08-29|1064.44
#2013-08-30|1055.08
#2013-09-02|1071.70
#2013-09-03|1064.18
#2013-09-04|1068.58
#2013-09-05|1065.32
#2013-09-06|1073.33
#2013-09-09|1088.26
#2013-09-10|1108.56
#2013-09-11|1114.55
#2013-09-12|1113.52
#2013-09-13|1110.54
#2013-09-16|1134.43
#2013-09-17|1137.03
#2013-09-18|1140.56
#2013-09-19|1164.40
#2013-09-20|1154.70
#2013-09-23|1150.61
#2013-09-24|1157.10
#2013-09-25|1144.14
#2013-09-26|1139.18
#2013-09-27|1143.68
#2013-09-30|1133.89
#2013-10-01|1146.59
#2013-10-02|1152.57
#2013-10-03|1149.65
#2013-10-04|1147.28
#2013-10-07|1143.41
#2013-10-08|1140.49
#2013-10-09|1132.75
#2013-10-10|1159.26
#2013-10-11|1166.50
#2013-10-14|1173.32
#2013-10-15|1178.65
#2013-10-16|1186.83
#2013-10-17|1207.76
#2013-10-18|1220.13
#2013-10-21|1211.71
#2013-10-22|1231.77
#2013-10-23|1217.99
#2013-10-24|1230.43
#2013-10-25|1226.42
#2013-10-28|1220.50
#2013-10-29|1227.17
#2013-10-30|1219.62
#2013-10-31|1204.22
#2013-11-01|1191.83
#2013-11-04|1193.14
#2013-11-05|1181.21
#2013-11-06|1190.76
#2013-11-07|1180.05
#2013-11-08|1183.42
#2013-11-11|1195.72
#2013-11-12|1190.94
#2013-11-13|1182.47
#2013-11-14|1196.88
#2013-11-15|1199.23
#2013-11-18|1212.70
#2013-11-19|1207.90
#2013-11-20|1199.79
#2013-11-21|1196.63
#2013-11-22|1206.23
#2013-11-25|1212.03
#2013-11-26|1215.62
#2013-11-27|1220.79
#2013-11-28|1234.32
#2013-11-29|1242.10
#2013-12-02|1235.01
#2013-12-03|1215.96
#2013-12-04|1201.79
#2013-12-05|1200.01
#2013-12-06|1214.46
#2013-12-09|1222.92
#2013-12-10|1217.24
#2013-12-11|1209.09
#2013-12-12|1193.84
#2013-12-13|1195.73
#2013-12-16|1220.40
#2013-12-17|1207.22
#2013-12-18|1217.85
#2013-12-19|1226.41
#2013-12-20|1240.02
#2013-12-23|1251.78
#2013-12-24|1248.17
#2013-12-25|1248.17
#2013-12-26|1250.50
#2013-12-27|1270.50
#2013-12-30|1271.08
#2013-12-31|1267.86
#2014-01-01|1267.86
#2014-01-02|1236.45
#2014-01-03|1230.71
#2014-01-06|1241.69
#2014-01-07|1258.66
#2014-01-08|1262.84
#2014-01-09|1256.49
#2014-01-10|1278.45
#2014-01-13|1291.77
#2014-01-14|1299.17
#2014-01-15|1322.03
#2014-01-16|1317.15
#2014-01-17|1314.15
#2014-01-20|1287.07
#2014-01-21|1290.08
#2014-01-22|1280.77
#2014-01-23|1276.12
#2014-01-24|1251.14
#2014-01-27|1242.85
#2014-01-28|1256.33
#2014-01-29|1244.36
#2014-01-30|1244.12
#2014-01-31|1220.99
#2014-02-03|1206.65
#2014-02-04|1206.83
#2014-02-05|1212.48
#2014-02-06|1237.83
#2014-02-07|1241.28
#2014-02-10|1241.14
#2014-02-11|1262.88
#2014-02-12|1263.66
#2014-02-13|1276.50
#2014-02-14|1277.15
#2014-02-17|1279.53
#2014-02-18|1283.13
#2014-02-19|1279.43
#2014-02-20|1273.69
#2014-02-21|1276.12
#2014-02-24|1287.73
#2014-02-25|1287.37
#2014-02-26|1276.33
#2014-02-27|1264.12
#2014-02-28|1288.08
#2014-03-03|1242.90
#2014-03-04|1262.49
#2014-03-05|1257.14
#2014-03-06|1270.42
#2014-03-07|1246.79
#2014-03-10|1236.52
#2014-03-11|1232.01
#2014-03-12|1223.96
#2014-03-13|1206.50
#2014-03-14|1197.31
#2014-03-17|1216.75
#2014-03-18|1227.32
#2014-03-19|1229.64
#2014-03-20|1218.02
#2014-03-21|1218.64
#2014-03-24|1199.88
#2014-03-25|1215.13
#2014-03-26|1230.88
#2014-03-27|1223.97
#2014-03-28|1233.36
#2014-03-31|1238.47
#2014-04-01|1251.99
#2014-04-02|1251.28
#2014-04-03|1243.16
#2014-04-04|1249.09
#2014-04-07|1234.89
#2014-04-08|1235.84
#2014-04-09|1239.81
#2014-04-10|1235.57
#2014-04-11|1221.91
#2014-04-14|1214.84
#2014-04-15|1195.61
#2014-04-16|1207.29
#2014-04-17|1226.38
#2014-04-18|1224.58
#2014-04-21|1223.59
#2014-04-22|1244.55
#2014-04-23|1245.19
#2014-04-24|1242.52
#2014-04-25|1226.35
#2014-04-28|1234.91
#2014-04-29|1254.25
#2014-04-30|1248.80
#2014-05-01|1248.80
#2014-05-02|1235.54
#2014-05-05|1232.85
#2014-05-06|1229.11
#2014-05-07|1233.29
#2014-05-08|1218.84
#2014-05-09|1201.81
#2014-05-12|1209.58
#2014-05-13|1209.50
#2014-05-14|1208.77
#2014-05-15|1200.00
#2014-05-16|1189.91
#2014-05-19|1185.85
#2014-05-20|1184.42
#2014-05-21|1189.56
#2014-05-22|1191.96
#2014-05-23|1188.35
#2014-05-26|1202.55
#2014-05-27|1209.15
#2014-05-28|1210.67
#2014-05-29|1208.98
#2014-05-30|1207.88
#2014-06-02|1203.84
#2014-06-03|1196.87
#2014-06-04|1197.14
#2014-06-05|1191.39
#2014-06-06|1208.62
#2014-06-09|1211.54
#2014-06-10|1208.66
#2014-06-11|1203.60
#2014-06-12|1199.26
#2014-06-13|1195.41
#2014-06-16|1189.43
#2014-06-17|1189.68
#2014-06-18|1192.42
#2014-06-19|1204.43
#2014-06-20|1184.12
#2014-06-23|1182.16
#2014-06-24|1180.05
#2014-06-25|1178.15
#2014-06-26|1164.93
#2014-06-27|1170.74
#2014-06-30|1174.82
#2014-07-01|1179.42
#2014-07-02|1179.50
#2014-07-03|1192.17
#2014-07-04|1192.94
#2014-07-07|1186.34
#2014-07-08|1173.89
#2014-07-09|1189.41
#2014-07-10|1172.28
#2014-07-11|1173.64
#2014-07-14|1196.37
#2014-07-15|1192.46
#2014-07-16|1203.09
#2014-07-17|1192.11
#2014-07-18|1191.04
#2014-07-21|1176.60
#2014-07-22|1184.26
#2014-07-23|1185.77
#2014-07-24|1195.97
#2014-07-25|1184.19
#2014-07-28|1181.77
#2014-07-29|1184.99
#2014-07-30|1171.68
#2014-07-31|1147.61
#2014-08-01|1131.60
#2014-08-04|1126.67
#2014-08-05|1119.29
#2014-08-06|1108.20
#2014-08-07|1104.16
#2014-08-08|1108.82
#2014-08-11|1119.77
#2014-08-12|1116.82
#2014-08-13|1131.76
#2014-08-14|1135.67
#2014-08-15|1127.47
#2014-08-18|1137.08
#2014-08-19|1138.50
#2014-08-20|1132.86
#2014-08-21|1142.31
#2014-08-22|1136.30
#2014-08-25|1150.35
#2014-08-26|1162.70
#2014-08-27|1166.28
#2014-08-28|1151.44
#2014-08-29|1152.93
#2014-09-01|1150.71
#2014-09-02|1154.25
#2014-09-03|1170.80
#2014-09-04|1167.30
#2014-09-05|1166.22
#2014-09-08|1170.22
#2014-09-09|1158.22
#2014-09-10|1164.13
#2014-09-11|1164.63
#2014-09-12|1162.19
#2014-09-15|1162.45
#2014-09-16|1163.28
#2014-09-17|1169.45
#2014-09-18|1183.71
#2014-09-19|1188.47
#2014-09-22|1181.94
#2014-09-23|1172.02
#2014-09-24|1170.78
#2014-09-25|1157.04
#2014-09-26|1129.01
#2014-09-29|1122.27
#2014-09-30|1121.80
#2014-10-01|1110.47
#2014-10-02|1090.58
#2014-10-03|1078.34
#2014-10-06|1089.58
#2014-10-07|1081.51
#2014-10-08|1082.58
#2014-10-09|1079.39
#2014-10-10|1056.99
#2014-10-13|1060.69
#2014-10-14|1054.67
#2014-10-15|1034.65
#2014-10-16|1021.25
#2014-10-17|1049.15
#2014-10-20|1045.63
#2014-10-21|1060.40
#2014-10-22|1063.60
#2014-10-23|1074.60
#2014-10-24|1074.92
#2014-10-27|1070.11
#2014-10-28|1091.41
#2014-10-29|1083.79
#2014-10-30|1072.05
#2014-10-31|1086.24
#2014-11-03|1078.36
#2014-11-04|1079.54
#2014-11-05|1085.68
#2014-11-06|1080.08
#2014-11-07|1084.05
#2014-11-10|1090.15
#2014-11-11|1089.50
#2014-11-12|1078.47
#2014-11-13|1082.18
#2014-11-14|1084.52
#2014-11-17|1089.99
#2014-11-18|1105.32
#2014-11-19|1108.18
#2014-11-20|1106.85
#2014-11-21|1118.80
#2014-11-24|1130.18
#2014-11-25|1141.48
#2014-11-26|1152.75
#2014-11-27|1155.86
#2014-11-28|1156.31
#2014-12-01|1150.29
#2014-12-02|1149.24
#2014-12-03|1149.95
#2014-12-04|1142.50
#2014-12-05|1151.60
#2014-12-08|1144.85
#2014-12-09|1133.53
#2014-12-10|1134.59
#2014-12-11|1139.82
#2014-12-12|1120.41
#2014-12-15|1091.31
#2014-12-16|1117.54
#2014-12-17|1106.19
#2014-12-18|1125.10
#2014-12-19|1123.57
#2014-12-22|1131.27
#2014-12-23|1131.14
#2014-12-24|1132.35
#2014-12-25|1132.35
#2014-12-26|1130.58
#2014-12-29|1128.88
#2014-12-30|1114.53
#2014-12-31|1108.67
#2015-01-01|1108.67
#2015-01-02|1104.82
#2015-01-05|1070.03
#2015-01-06|1064.01
#2015-01-07|1060.69
#2015-01-08|1082.70
#2015-01-09|1069.48
#2015-01-12|1072.17
#2015-01-13|1090.35
#2015-01-14|1077.31
#2015-01-15|1080.20
#2015-01-16|1083.30
#2015-01-19|1102.63
#2015-01-20|1103.53
#2015-01-21|1111.12
#2015-01-22|1113.95
#2015-01-23|1110.65
#2015-01-26|1118.15
#2015-01-27|1116.09
#2015-01-28|1111.98
#2015-01-29|1119.12
#2015-01-30|1104.47
#2015-02-02|1128.05
#2015-02-03|1153.72
#2015-02-04|1149.94
#2015-02-05|1146.96
#2015-02-06|1139.13
#2015-02-09|1125.32
#2015-02-10|1125.37
#2015-02-11|1123.99
#2015-02-12|1151.48
#2015-02-13|1165.54
#2015-02-16|1163.44
#2015-02-17|1156.40
#2015-02-18|1158.75
#2015-02-19|1165.69
#2015-02-20|1164.45
#2015-02-23|1172.96
#2015-02-24|1178.98
#2015-02-25|1178.65
#2015-02-26|1167.42
#2015-02-27|1172.93
#2015-03-02|1176.07
#2015-03-03|1156.70
#2015-03-04|1150.85
#2015-03-05|1151.08
#2015-03-06|1135.26
#2015-03-09|1131.75
#2015-03-10|1115.26
#2015-03-11|1120.37
#2015-03-12|1129.44
#2015-03-13|1131.59
#2015-03-16|1164.10
#2015-03-17|1154.81
#2015-03-18|1159.21
#2015-03-19|1162.98
#2015-03-20|1203.23
#2015-03-23|1212.85
#2015-03-24|1226.32
#2015-03-25|1224.51
#2015-03-26|1206.17
#2015-03-27|1204.36
#2015-03-30|1216.77
#2015-03-31|1198.91
#2015-04-01|1211.10
#2015-04-02|1226.14
#2015-04-03|1237.94
#2015-04-06|1243.15
#2015-04-07|1235.26
#2015-04-08|1225.96
#2015-04-09|1218.82
#2015-04-10|1229.82
#2015-04-13|1224.37
#2015-04-14|1227.03
#2015-04-15|1217.95
#2015-04-16|1203.06
#2015-04-17|1181.53
#2015-04-20|1196.81
#2015-04-21|1191.94
#2015-04-22|1186.72
#2015-04-23|1183.06
#2015-04-24|1173.67
#2015-04-27|1174.90
#2015-04-28|1157.24
#2015-04-29|1150.64
#2015-04-30|1160.35
#2015-05-01|1162.11
#2015-05-04|1163.69
#2015-05-05|1139.12
#2015-05-06|1164.11
#2015-05-07|1141.87
#2015-05-08|1159.01
#2015-05-11|1149.78
#2015-05-12|1141.99
#2015-05-13|1152.60
#2015-05-14|1170.16
#2015-05-15|1171.87
#2015-05-18|1168.79
#2015-05-19|1168.22
#2015-05-20|1161.15
#2015-05-21|1162.43
#2015-05-22|1142.65
#2015-05-25|1137.23
#2015-05-26|1111.19
#2015-05-27|1116.96
#2015-05-28|1105.10
#2015-05-29|1085.56
#2015-06-01|1080.78
#2015-06-02|1103.73
#2015-06-03|1120.98
#2015-06-04|1120.67
#2015-06-05|1092.40
#2015-06-08|1096.07
#2015-06-09|1091.33
#2015-06-10|1114.88
#2015-06-11|1122.25
#2015-06-12|1113.23
#2015-06-15|1087.02
#2015-06-16|1087.69
#2015-06-17|1080.46
#2015-06-18|1101.89
#2015-06-19|1085.88
#2015-06-22|1128.85
#2015-06-23|1116.72
#2015-06-24|1113.95
#2015-06-25|1118.74
#2015-06-26|1120.59
#2015-06-29|1078.64
#2015-06-30|1068.30
#2015-07-01|1094.06
#2015-07-02|1091.52
#2015-07-03|1091.26
#2015-07-06|1065.83
#2015-07-07|1038.11
#2015-07-08|1060.15
#2015-07-09|1080.85
#2015-07-10|1126.15
#2015-07-13|1137.03
#2015-07-14|1142.70
#2015-07-15|1147.42
#2015-07-16|1159.72
#2015-07-17|1154.62
#2015-07-20|1162.45
#2015-07-21|1154.98
#2015-07-22|1152.64
#2015-07-23|1160.68
#2015-07-24|1153.83
#2015-07-27|1135.62
#2015-07-28|1143.15
#2015-07-29|1146.71
#2015-07-30|1149.15
#2015-07-31|1160.28
#2015-08-03|1167.67
#2015-08-04|1163.79
#2015-08-05|1160.38
#2015-08-06|1166.61
#2015-08-07|1157.57
#2015-08-10|1176.42
#2015-08-11|1163.31
#2015-08-12|1146.11
#2015-08-13|1159.24
#2015-08-14|1156.86
#2015-08-17|1150.28
#2015-08-18|1147.83
#2015-08-19|1133.61
#2015-08-20|1116.03
#2015-08-21|1092.45
#2015-08-24|1066.21
#2015-08-25|1097.84
#2015-08-26|1089.24
#2015-08-27|1098.32
#2015-08-28|1096.39
#2015-08-31|1095.75
#2015-09-01|1076.49
#2015-09-02|1082.10
#2015-09-03|1098.74
#2015-09-04|1069.86
#2015-09-07|1077.02
#2015-09-08|1098.88
#2015-09-09|1100.29
#2015-09-10|1100.37
#2015-09-11|1096.97
#2015-09-14|1096.01
#2015-09-15|1099.77
#2015-09-16|1105.50
#2015-09-17|1110.08
#2015-09-18|1086.20
#2015-09-21|1079.33
#2015-09-22|1047.84
#2015-09-23|1053.12
#2015-09-24|1055.60
#2015-09-25|1069.14
#2015-09-28|1053.82
#2015-09-29|1050.20
#2015-09-30|1064.81
#2015-10-01|1055.51
#2015-10-02|1069.32
#2015-10-05|1093.20
#2015-10-06|1103.84
#2015-10-07|1099.37
#2015-10-08|1103.87
#2015-10-09|1120.87
#2015-10-12|1123.72
#2015-10-13|1113.59
#2015-10-14|1109.38
#2015-10-15|1117.91
#2015-10-16|1128.85
#2015-10-19|1134.31
#2015-10-20|1133.54
#2015-10-21|1139.69
#2015-10-22|1147.83
#2015-10-23|1156.09
#2015-10-26|1161.02
#2015-10-27|1158.07
#2015-10-28|1171.54
#2015-10-29|1145.05
#2015-10-30|1155.28
#2015-11-02|1162.93
#2015-11-03|1152.23
#2015-11-04|1129.90
#2015-11-05|1127.43
#2015-11-06|1114.55
#2015-11-09|1104.20
#2015-11-10|1099.40
#2015-11-11|1111.52
#2015-11-12|1101.97
#2015-11-13|1088.57
#2015-11-16|1089.94
#2015-11-17|1100.26
#2015-11-18|1101.15
#2015-11-19|1120.88
#2015-11-20|1113.84
#2015-11-23|1108.22
#2015-11-24|1096.19
#2015-11-25|1122.27
#2015-11-26|1126.32
#2015-11-27|1121.63
#2015-11-30|1122.04
#2015-12-01|1127.03
#2015-12-02|1118.57
#2015-12-03|1116.30
#2015-12-04|1118.33
#2015-12-07|1128.93
#2015-12-08|1110.86
#2015-12-09|1110.41
#2015-12-10|1107.61
#2015-12-11|1087.37
#2015-12-14|1070.79
#2015-12-15|1086.00
#2015-12-16|1092.76
#2015-12-17|1104.08
#2015-12-18|1102.65
#2015-12-21|1098.03
#2015-12-22|1100.61
#2015-12-23|1111.27
#2015-12-24|1119.34
#2015-12-25|1119.34
#2015-12-28|1113.28
#2015-12-29|1131.07
#2015-12-30|1122.49
#2015-12-31|1117.30
#2016-01-01|1117.30
#2016-01-04|1068.75
#2016-01-05|1063.55
#2016-01-06|1061.98
#2016-01-07|1047.17
#2016-01-08|1038.82
#2016-01-11|1036.79
#2016-01-12|1048.57
#2016-01-13|1050.66
#2016-01-14|1029.72
#2016-01-15|1016.62
#2016-01-18| 997.71
#2016-01-19|1013.18
#2016-01-20| 974.39
#2016-01-21| 971.53
#2016-01-22| 995.89
#2016-01-25| 988.52
#2016-01-26| 992.26
#2016-01-27| 998.35
#2016-01-28| 981.21
#2016-01-29| 994.46
#2016-02-01| 996.01
#2016-02-02| 977.42
#2016-02-03| 968.95
#2016-02-04| 984.69
#2016-02-05| 968.01
#2016-02-08| 931.39
#2016-02-09| 923.06
#2016-02-10| 945.04
#2016-02-11| 913.82
#2016-02-12| 939.79
#2016-02-15| 950.92
#2016-02-16| 942.93
#2016-02-17| 970.33
#2016-02-18| 969.80
#2016-02-19| 963.93
#2016-02-22| 978.08
#2016-02-23| 967.00
#2016-02-24| 946.27
#2016-02-25| 965.02
#2016-02-26| 976.07
#2016-02-29| 968.94
#2016-03-01| 984.05
#2016-03-02| 996.43
#2016-03-03|1005.52
#2016-03-04|1012.91
#2016-03-07|1004.72
#2016-03-08|1004.52
#2016-03-09|1004.23
#2016-03-10|1005.18
#2016-03-11|1051.27
#2016-03-14|1056.97
#2016-03-15|1053.06
#2016-03-16|1048.28
#2016-03-17|1062.21
#2016-03-18|1054.94
#2016-03-21|1049.70
#2016-03-22|1046.52
#2016-03-23|1038.95
#2016-03-24|1018.40
#2016-03-25|1018.40
#2016-03-28|1023.10
#2016-03-29|1024.28
#2016-03-30|1047.83
#2016-03-31|1044.46
#2016-04-01|1027.63
#2016-04-04|1029.87
#2016-04-05|1006.80
#2016-04-06|1016.13
#2016-04-07|1005.36
#2016-04-08|1022.03
#2016-04-11|1028.38
#2016-04-12|1026.82
#2016-04-13|1050.43
#2016-04-14|1049.21
#2016-04-15|1050.02
#2016-04-18|1056.57
#2016-04-19|1074.58
#2016-04-20|1085.60
#2016-04-21|1076.27
#2016-04-22|1071.04
#2016-04-25|1064.02
#2016-04-26|1070.19
#2016-04-27|1063.73
#2016-04-28|1065.49
#2016-04-29|1050.66
#2016-05-02|1067.38
#2016-05-03|1048.04
#2016-05-04|1042.44
#2016-05-05|1008.29
#2016-05-06|1008.88
#2016-05-09|1016.26
#2016-05-10|1019.56
#2016-05-11|1011.58
#2016-05-12| 997.48
#2016-05-13| 997.87
#2016-05-16|1000.74
#2016-05-17| 998.51
#2016-05-18|1001.19
#2016-05-19| 987.16
#2016-05-20| 995.95
#2016-05-23| 994.89
#2016-05-24|1015.27
#2016-05-25|1030.31
#2016-05-26|1042.53
#2016-05-27|1040.51
#2016-05-30|1043.76
#2016-05-31|1037.01
#2016-06-01|1033.69
#2016-06-02|1025.50
#2016-06-03|1027.95
#2016-06-06|1032.89
#2016-06-07|1041.54
#2016-06-08|1039.02
#2016-06-09|1021.09
#2016-06-10| 987.00
#2016-06-13| 961.39
#2016-06-14| 937.68
#2016-06-15| 943.75
#2016-06-16| 929.71
#2016-06-17| 951.97
#2016-06-20| 994.99
#2016-06-21| 997.60
#2016-06-22|1010.28
#2016-06-23|1034.49
#2016-06-24| 930.83
#2016-06-27| 884.95
#2016-06-28| 910.17
#2016-06-29| 930.91
#2016-06-30| 931.68
#2016-07-01| 937.42
#2016-07-04| 928.35
#2016-07-05| 905.05
#2016-07-06| 881.22
#2016-07-07| 882.93
#2016-07-08| 898.62
#2016-07-11| 916.68
#2016-07-12| 930.37
#2016-07-13| 931.90
#2016-07-14| 944.64
#2016-07-15| 938.27
#2016-07-18| 940.02
#2016-07-19| 925.89
#2016-07-20| 932.46
#2016-07-21| 925.46
#2016-07-22| 924.77
#2016-07-25| 928.83
#2016-07-26| 927.92
#2016-07-27| 935.75
#2016-07-28| 938.53
#2016-07-29| 956.06
#2016-08-01| 952.79
#2016-08-02| 942.05
#2016-08-03| 938.13
#2016-08-04| 940.55
#2016-08-05| 938.08
#2016-08-08| 953.13
#2016-08-09| 980.59
#2016-08-10| 993.10
#2016-08-11| 996.96
#2016-08-12| 993.91
#2016-08-15| 995.52
#2016-08-16| 990.48
#2016-08-17| 981.01
#2016-08-18| 991.98
#2016-08-19| 980.29
#2016-08-22| 978.89
#2016-08-23| 992.18
#2016-08-24| 983.73
#2016-08-25| 979.52
#2016-08-26| 978.87
#2016-08-29| 967.30
#2016-08-30| 978.38
#2016-08-31| 981.73
#2016-09-01| 988.84
#2016-09-02|1000.28
#2016-09-05| 994.56
#2016-09-06| 996.56
#2016-09-07|1000.89
#2016-09-08|1003.74
#2016-09-09| 996.81
#2016-09-12| 987.23
#2016-09-13| 977.88
#2016-09-14| 973.29
#2016-09-15| 978.28
#2016-09-16| 954.12
#2016-09-19| 959.18
#2016-09-20| 962.70
#2016-09-21| 965.07
#2016-09-22| 993.73
#2016-09-23| 987.11
#2016-09-26| 967.32
#2016-09-27| 954.84
#2016-09-28| 959.84
#2016-09-29| 957.81
#2016-09-30| 965.40
#2016-10-03| 963.68
#2016-10-04| 957.71
#2016-10-05| 961.21
#2016-10-06| 955.51
#2016-10-07| 955.76
#2016-10-10| 967.06
#2016-10-11| 955.46
#2016-10-12| 953.65
#2016-10-13| 942.37
#2016-10-14| 954.20
#2016-10-17| 949.97
#2016-10-18| 961.34
#2016-10-19| 962.18
#2016-10-20| 968.12
#2016-10-21| 965.55
#2016-10-24| 978.43
#2016-10-25| 978.51
#2016-10-26| 978.24
#2016-10-27| 977.69
#2016-10-28| 973.40
#2016-10-31| 977.53
#2016-11-01| 971.50
#2016-11-02| 962.47
#2016-11-03| 965.34
#2016-11-04| 958.05
#2016-11-07| 976.52
#2016-11-08| 978.37
#2016-11-09| 982.36
#2016-11-10| 987.79
#2016-11-11| 997.43
#2016-11-14| 992.08
#2016-11-15| 997.63
#2016-11-16| 985.70
#2016-11-17| 987.67
#2016-11-18| 971.45
#2016-11-21| 973.17
#2016-11-22| 978.49
#2016-11-23| 967.62
#2016-11-24| 969.54
#2016-11-25| 974.20
#2016-11-28| 963.16
#2016-11-29| 973.17
#2016-11-30| 970.07
#2016-12-01| 961.47
#2016-12-02| 963.07
#2016-12-05| 979.28
#2016-12-06|1002.14
#2016-12-07|1023.84
#2016-12-08|1019.52
#2016-12-09|1011.06
#2016-12-12|1009.82
#2016-12-13|1020.78
#2016-12-14|1015.64
#2016-12-15|1003.51
#2016-12-16|1004.81
#2016-12-19|1002.25
#2016-12-20|1006.28
#2016-12-21|1012.96
#2016-12-22|1012.00
#2016-12-23|1013.48
#2016-12-26|1013.48
#2016-12-27|1012.13
#2016-12-28|1001.47
#2016-12-29|1007.11
#2016-12-30|1019.12
#2017-01-02|1027.86
#2017-01-03|1017.45
#2017-01-04|1033.30
#2017-01-05|1045.09
#2017-01-06|1044.13
#2017-01-09|1035.79
#2017-01-10|1036.35
#2017-01-11|1028.12
#2017-01-12|1034.65
#2017-01-13|1045.02
#2017-01-16|1035.36
#2017-01-17|1039.52
#2017-01-18|1041.57
#2017-01-19|1034.03
#2017-01-20|1041.70
#2017-01-23|1042.20
#2017-01-24|1047.35
#2017-01-25|1070.70
#2017-01-26|1067.12
#2017-01-27|1065.14
#2017-01-30|1050.90
#2017-01-31|1054.86
#2017-02-01|1063.82
#2017-02-02|1058.95
#2017-02-03|1068.02
#2017-02-06|1049.73
#2017-02-07|1046.43
#2017-02-08|1048.84
#2017-02-09|1048.57
#2017-02-10|1044.51
#2017-02-13|1049.61
#2017-02-14|1052.00
#2017-02-15|1057.67
#2017-02-16|1063.53
#2017-02-17|1067.71
#2017-02-20|1073.25
#2017-02-21|1070.12
#2017-02-22|1076.00
#2017-02-23|1077.49
#2017-02-24|1062.79
#2017-02-27|1065.47
#2017-02-28|1071.08
#2017-03-01|1084.25
#2017-03-02|1079.42
#2017-03-03|1079.23
#2017-03-06|1071.16
#2017-03-07|1066.91
#2017-03-08|1064.77
#2017-03-09|1076.15
#2017-03-10|1084.61
#2017-03-13|1089.47
#2017-03-14|1082.00
#2017-03-15|1082.86
#2017-03-16|1099.70
#2017-03-17|1102.72
#2017-03-20|1095.01
#2017-03-21|1089.92
#2017-03-22|1078.43
#2017-03-23|1088.80
#2017-03-24|1084.20
#2017-03-27|1091.47
#2017-03-28|1099.80
#2017-03-29|1090.50
#2017-03-30|1091.48
#2017-03-31|1093.53
#2017-04-03|1082.65
#2017-04-04|1088.16
#2017-04-05|1085.66
#2017-04-06|1088.54
#2017-04-07|1082.92
#2017-04-10|1080.47
#2017-04-11|1076.84
#2017-04-12|1078.18
#2017-04-13|1074.79
#2017-04-14|1074.79
#2017-04-17|1078.69
#2017-04-18|1074.35
#2017-04-19|1079.11
#2017-04-20|1084.65
#2017-04-21|1081.14
#2017-04-24|1136.39
#2017-04-25|1148.57
#2017-04-26|1148.09
#2017-04-27|1130.76
#2017-04-28|1127.15
#2017-05-01|1130.05
#2017-05-02|1139.65
#2017-05-03|1144.50
#2017-05-04|1153.88
#2017-05-05|1162.44
#2017-05-08|1155.97
#2017-05-09|1151.22
#2017-05-10|1150.33
#2017-05-11|1149.61
#2017-05-12|1154.74
#2017-05-15|1168.09
#2017-05-16|1175.89
#2017-05-17|1159.54
#2017-05-18|1150.85
#2017-05-19|1161.52
#2017-05-22|1172.14
#2017-05-23|1171.61
#2017-05-24|1169.06
#2017-05-25|1169.76
#2017-05-26|1162.21
#2017-05-29|1164.23
#2017-05-30|1159.91
#2017-05-31|1162.33
#2017-06-01|1165.03
#2017-06-02|1178.69
#2017-06-05|1176.34
#2017-06-06|1165.46
#2017-06-07|1165.51
#2017-06-08|1166.59
#2017-06-09|1171.16
#2017-06-12|1164.85
#2017-06-13|1168.90
#2017-06-14|1176.95
#2017-06-15|1157.25
#2017-06-16|1167.81
#2017-06-19|1177.10
#2017-06-20|1168.06
#2017-06-21|1162.17
#2017-06-22|1160.80
#2017-06-23|1160.10
#2017-06-26|1164.60
#2017-06-27|1175.09
#2017-06-28|1185.28
#2017-06-29|1185.23
#2017-06-30|1180.76
#2017-07-03|1196.31
#2017-07-04|1197.51
#2017-07-05|1199.10
#2017-07-06|1210.79
#2017-07-07|1212.64
#2017-07-10|1218.10
#2017-07-11|1219.11
#2017-07-12|1227.92
#2017-07-13|1235.44
#2017-07-14|1235.84
#2017-07-17|1232.08
#2017-07-18|1230.35
#2017-07-19|1222.13
#2017-07-20|1229.78
#2017-07-21|1219.81
#2017-07-24|1222.19
#2017-07-25|1242.14
#2017-07-26|1245.17
#2017-07-27|1244.31
#2017-07-28|1244.00
#2017-07-31|1241.42
#2017-08-01|1260.75
#2017-08-02|1269.55
#2017-08-03|1276.10
#2017-08-04|1278.91
#2017-08-07|1279.51
#2017-08-08|1277.34
#2017-08-09|1256.68
#2017-08-10|1236.29
#2017-08-11|1230.04
#2017-08-14|1247.35
#2017-08-15|1240.61
#2017-08-16|1243.33
#2017-08-17|1235.78
#2017-08-18|1237.90
#2017-08-21|1235.22
#2017-08-22|1235.48
#2017-08-23|1236.15
#2017-08-24|1237.47
#2017-08-25|1241.85
#2017-08-28|1244.18
#2017-08-29|1230.76
#2017-08-30|1229.04
#2017-08-31|1233.15
#2017-09-01|1237.03
#2017-09-04|1234.83
#2017-09-05|1222.87
#2017-09-06|1230.70
#2017-09-07|1236.33
#2017-09-08|1242.01
#2017-09-11|1266.54
#2017-09-12|1268.77
#2017-09-13|1265.55
#2017-09-14|1261.48
#2017-09-15|1267.81
#2017-09-18|1268.38
#2017-09-19|1268.27
#2017-09-20|1265.22
#2017-09-21|1266.16
#2017-09-22|1271.37
#2017-09-25|1255.82
#2017-09-26|1246.78
#2017-09-27|1251.02
#2017-09-28|1261.60
#2017-09-29|1282.45
#2017-10-02|1276.98
#2017-10-03|1278.99
#2017-10-04|1281.44
#2017-10-05|1286.33
#2017-10-06|1288.76
#2017-10-09|1285.52
#2017-10-10|1291.62
#2017-10-11|1301.54
#2017-10-12|1309.13
#2017-10-13|1304.79
#2017-10-16|1304.76
#2017-10-17|1297.85
#2017-10-18|1306.68
#2017-10-19|1310.55
#2017-10-20|1308.75
#2017-10-23|1292.52
#2017-10-24|1301.69
#2017-10-25|1302.30
#2017-10-26|1310.51
#2017-10-27|1292.36
#2017-10-30|1293.42
#2017-10-31|1295.87
#2017-11-01|1310.07
#2017-11-02|1324.68
#2017-11-03|1316.10
#2017-11-06|1310.99
#2017-11-07|1311.54
#2017-11-08|1316.95
#2017-11-09|1321.12
#2017-11-10|1325.34
#2017-11-13|1317.97
#2017-11-14|1327.24
#2017-11-15|1333.93
#2017-11-16|1339.02
#2017-11-17|1342.53
#2017-11-20|1338.70
#2017-11-21|1345.44
#2017-11-22|1338.17
#2017-11-23|1340.94
#2017-11-24|1358.53
#2017-11-27|1348.77
#2017-11-28|1347.59
#2017-11-29|1358.89
#2017-11-30|1359.33
#2017-12-01|1337.98
#2017-12-04|1358.35
#2017-12-05|1355.75
#2017-12-06|1348.78
#2017-12-07|1352.82
#2017-12-08|1359.30
#2017-12-11|1358.29
#2017-12-12|1353.09
#2017-12-13|1352.03
#2017-12-14|1347.96
#2017-12-15|1356.25
#2017-12-18|1387.32
#2017-12-19|1374.55
#2017-12-20|1364.71
#2017-12-21|1361.88
#2017-12-22|1351.69
#2017-12-25|1351.69
#2017-12-26|1355.23
#2017-12-27|1354.66
#2017-12-28|1353.93
#2017-12-29|1356.61
#2018-01-01|1356.61
#2018-01-02|1361.83
#2018-01-03|1366.78
#2018-01-04|1391.49
#2018-01-05|1387.57
#2018-01-08|1384.68
#2018-01-09|1382.17
#2018-01-10|1390.80
#2018-01-11|1392.28
#2018-01-12|1409.04
#2018-01-15|1420.78
#2018-01-16|1419.31
#2018-01-17|1421.45
#2018-01-18|1425.92
#2018-01-19|1436.55
#2018-01-22|1442.08
#2018-01-23|1454.70
#2018-01-24|1460.18
#2018-01-25|1466.50
#2018-01-26|1460.00
#2018-01-29|1445.76
#2018-01-30|1439.95
#2018-01-31|1445.46
#2018-02-01|1434.01
#2018-02-02|1408.67
#2018-02-05|1396.29
#2018-02-06|1339.68
#2018-02-07|1360.38
#2018-02-08|1321.21
#2018-02-09|1305.13
#2018-02-12|1329.12
#2018-02-13|1327.94
#2018-02-14|1347.68
#2018-02-15|1359.65
#2018-02-16|1365.57
#2018-02-19|1361.32
#2018-02-20|1366.78
#2018-02-21|1370.16
#2018-02-22|1368.85
#2018-02-23|1365.81
#2018-02-26|1365.74
#2018-02-27|1362.41
#2018-02-28|1351.67
#2018-03-01|1332.05
#2018-03-02|1316.02
#2018-03-05|1340.92
#2018-03-06|1348.08
#2018-03-07|1364.60
#2018-03-08|1368.47
#2018-03-09|1362.16
#2018-03-12|1365.62
#2018-03-13|1351.08
#2018-03-14|1341.85
#2018-03-15|1355.16
#2018-03-16|1352.98
#2018-03-19|1345.82
#2018-03-20|1360.62
#2018-03-21|1351.45
#2018-03-22|1334.91
#2018-03-23|1314.77
#2018-03-26|1314.97
#2018-03-27|1328.87
#2018-03-28|1327.42
#2018-03-29|1328.27
#2018-03-30|1328.27
#2018-04-02|1329.46
#2018-04-03|1321.13
#2018-04-04|1320.81
#2018-04-05|1343.13
#2018-04-06|1339.21
#2018-04-09|1353.39
#2018-04-10|1361.41
#2018-04-11|1351.13
#2018-04-12|1350.30
#2018-04-13|1358.31
#2018-04-16|1360.88
#2018-04-17|1372.86
#2018-04-18|1380.29
#2018-04-19|1379.40
#2018-04-20|1370.27
#2018-04-23|1372.96
#2018-04-24|1376.08
#2018-04-25|1358.04
#2018-04-26|1354.21
#2018-04-27|1349.37
#2018-04-30|1354.55
#2018-05-01|1344.18
#2018-05-02|1357.58
#2018-05-03|1344.58
#2018-05-04|1349.37
#2018-05-07|1358.84
#2018-05-08|1344.14
#2018-05-09|1341.84
#2018-05-10|1326.04
#2018-05-11|1334.49
#2018-05-14|1328.69
#2018-05-15|1324.51
#2018-05-16|1295.84
#2018-05-17|1303.69
#2018-05-18|1295.36
#2018-05-21|1293.22
#2018-05-22|1302.83
#2018-05-23|1275.92
#2018-05-24|1259.67
#2018-05-25|1260.11
#2018-05-28|1249.71
#2018-05-29|1214.30
#2018-05-30|1227.12
#2018-05-31|1209.69
#2018-06-01|1225.59
#2018-06-04|1240.99
#2018-06-05|1232.52
#2018-06-06|1245.20
#2018-06-07|1247.87
#2018-06-08|1241.03
#2018-06-11|1255.58
#2018-06-12|1256.26
#2018-06-13|1252.00
#2018-06-14|1251.83
#2018-06-15|1231.94
#2018-06-18|1220.49
#2018-06-19|1208.61
#2018-06-20|1212.39
#2018-06-21|1200.75
#2018-06-22|1215.12
#2018-06-25|1198.57
#2018-06-26|1196.80
#2018-06-27|1192.00
#2018-06-28|1184.23
#2018-06-29|1213.86
#2018-07-02|1198.76
#2018-07-03|1224.02
#2018-07-04|1225.12
#2018-07-05|1234.75
#2018-07-06|1246.21
#2018-07-09|1251.17
#2018-07-10|1251.55
#2018-07-11|1240.90
#2018-07-12|1237.65
#2018-07-13|1239.05
#2018-07-16|1252.58
#2018-07-17|1260.51
#2018-07-18|1262.29
#2018-07-19|1251.66
#2018-07-20|1250.06
#2018-07-23|1253.62
#2018-07-24|1264.91
#2018-07-25|1252.87
#2018-07-26|1265.14
#2018-07-27|1271.07
#2018-07-30|1283.34
#2018-07-31|1288.58
#2018-08-01|1281.91
#2018-08-02|1261.04
#2018-08-03|1269.08
#2018-08-06|1266.13
#2018-08-07|1269.48
#2018-08-08|1267.63
#2018-08-09|1268.01
#2018-08-10|1234.63
#2018-08-13|1236.20
#2018-08-14|1223.06
#2018-08-15|1207.06
#2018-08-16|1227.67
#2018-08-17|1223.77
#2018-08-20|1229.58
#2018-08-21|1244.81
#2018-08-22|1263.32
#2018-08-23|1259.55
#2018-08-24|1264.93
#2018-08-27|1284.64
#2018-08-28|1285.74
#2018-08-29|1288.26
#2018-08-30|1276.86
#2018-08-31|1263.61
#2018-09-03|1262.43
#2018-09-04|1250.16
#2018-09-05|1254.37
#2018-09-06|1248.07
#2018-09-07|1243.96
#2018-09-10|1248.09
#2018-09-11|1248.43
#2018-09-12|1259.74
#2018-09-13|1262.71
#2018-09-14|1267.98
#2018-09-17|1271.43
#2018-09-18|1276.32
#2018-09-19|1277.00
#2018-09-20|1294.83
#2018-09-21|1305.23
#2018-09-24|1303.60
#2018-09-25|1310.88
#2018-09-26|1308.75
#2018-09-27|1307.26
#2018-09-28|1276.55
#2018-10-01|1274.12
#2018-10-02|1263.42
#2018-10-03|1261.51
#2018-10-04|1266.68
#2018-10-05|1256.37
#2018-10-08|1236.29
#2018-10-09|1242.00
#2018-10-10|1231.93
#2018-10-11|1204.28
#2018-10-12|1198.06
#2018-10-15|1205.01
#2018-10-16|1220.31
#2018-10-17|1226.22
#2018-10-18|1222.59
#2018-10-19|1229.74
#2018-10-22|1221.15
#2018-10-23|1198.60
#2018-10-24|1184.33
#2018-10-25|1185.96
#2018-10-26|1170.38
#2018-10-29|1180.46
#2018-10-30|1182.16
#2018-10-31|1191.33
#2018-11-01|1202.12
#2018-11-02|1204.25
#2018-11-05|1201.20
#2018-11-06|1202.75
#2018-11-07|1220.05
#2018-11-08|1222.70
#2018-11-09|1228.20
#2018-11-12|1208.61
#2018-11-13|1224.86
#2018-11-14|1218.20
#2018-11-15|1205.77
#2018-11-16|1217.09
#2018-11-19|1213.86
#2018-11-20|1188.45
#2018-11-21|1200.45
#2018-11-22|1190.69
#2018-11-23|1188.18
#2018-11-26|1209.79
#2018-11-27|1208.64
#2018-11-28|1203.91
#2018-11-29|1211.71
#2018-11-30|1194.01
#2018-12-03|1205.59
#2018-12-04|1199.07
#2018-12-05|1182.90
#2018-12-06|1151.50
#2018-12-07|1153.77
#2018-12-10|1137.83
#2018-12-11|1133.07
#2018-12-12|1153.10
#2018-12-13|1147.46
#2018-12-14|1141.01
#2018-12-17|1129.60
#2018-12-18|1130.71
#2018-12-19|1142.98
#2018-12-20|1127.58
#2018-12-21|1127.33
#2018-12-24|1127.33
#2018-12-25|1127.33
#2018-12-26|1126.74
#2018-12-27|1099.75
#2018-12-28|1122.20
#2018-12-31|1121.90
#2019-01-01|1121.90
#2019-01-02|1115.63
#2019-01-03|1114.19
#2019-01-04|1142.43
#2019-01-07|1145.32
#2019-01-08|1146.06
#2019-01-09|1155.30
#2019-01-10|1161.99
#2019-01-11|1165.80
#2019-01-14|1163.10
#2019-01-15|1160.68
#2019-01-16|1171.65
#2019-01-17|1164.77
#2019-01-18|1185.07
#2019-01-21|1191.30
#2019-01-22|1182.40
#2019-01-23|1192.67
#2019-01-24|1196.18
#2019-01-25|1209.61
#2019-01-28|1208.36
#2019-01-29|1214.35
#2019-01-30|1213.99
#2019-01-31|1209.67
#2019-02-01|1212.73
#2019-02-04|1209.39
#2019-02-05|1216.79
#2019-02-06|1214.97
#2019-02-07|1192.84
#2019-02-08|1175.85
#2019-02-11|1184.48
#2019-02-12|1192.09
#2019-02-13|1190.72
#2019-02-14|1180.95
#2019-02-15|1203.71
#2019-02-18|1208.35
#2019-02-19|1211.92
#2019-02-20|1217.84
#2019-02-21|1219.37
#2019-02-22|1219.92
#2019-02-25|1221.49
#2019-02-26|1227.63
#2019-02-27|1225.33
#2019-02-28|1232.73
#2019-03-01|1240.98
#2019-03-04|1232.04
#2019-03-05|1232.14
#2019-03-06|1235.50
#2019-03-07|1221.75
#2019-03-08|1222.86
#2019-03-11|1232.28
#2019-03-12|1237.45
#2019-03-13|1247.55
#2019-03-14|1253.08
#2019-03-15|1264.17
#2019-03-18|1272.29
#2019-03-19|1272.92
#2019-03-20|1255.90
#2019-03-21|1248.25
#2019-03-22|1233.56
#2019-03-25|1235.09
#2019-03-26|1239.43
#2019-03-27|1241.07
#2019-03-28|1233.50
#2019-03-29|1236.10
#2019-04-01|1244.06
#2019-04-02|1247.94
#2019-04-03|1266.00
#2019-04-04|1266.13
#2019-04-05|1265.02
#2019-04-08|1257.46
#2019-04-09|1252.90
#2019-04-10|1254.19
#2019-04-11|1261.74
#2019-04-12|1267.91
#2019-04-15|1267.58
#2019-04-16|1282.83
#2019-04-17|1287.58
#2019-04-18|1288.40
#2019-04-19|1288.40
#2019-04-22|1289.72
#2019-04-23|1285.40
#2019-04-24|1280.79
#2019-04-25|1271.09
#2019-04-26|1272.76
#2019-04-29|1273.90
#2019-04-30|1282.43
#2019-05-01|1286.26
#2019-05-02|1274.93
#2019-05-03|1274.41
#2019-05-06|1265.30
#2019-05-07|1265.79
#2019-05-08|1262.78
#2019-05-09|1237.91
#2019-05-10|1246.17
#2019-05-13|1239.93
#2019-05-14|1250.51
#2019-05-15|1260.76
#2019-05-16|1276.47
#2019-05-17|1262.98
#2019-05-20|1251.37
#2019-05-21|1262.76
#2019-05-22|1253.83
#2019-05-23|1238.12
#2019-05-24|1254.74
#2019-05-27|1256.56
#2019-05-28|1245.15
#2019-05-29|1228.57
#2019-05-30|1234.35
#2019-05-31|1227.52
#2019-06-03|1235.96
#2019-06-04|1256.25
#2019-06-05|1257.64
#2019-06-06|1244.23
#2019-06-07|1248.38
#2019-06-10|1245.90
#2019-06-11|1256.39
#2019-06-12|1257.30
#2019-06-13|1256.57
#2019-06-14|1248.23
#2019-06-17|1252.01
#2019-06-18|1260.26
#2019-06-19|1257.92
#2019-06-20|1257.88
#2019-06-21|1263.35
#2019-06-24|1268.15
#2019-06-25|1264.50
#2019-06-26|1261.63
#2019-06-27|1250.67
#2019-06-28|1262.98
#2019-07-01|1268.38
#2019-07-02|1274.32
#2019-07-03|1288.18
#2019-07-04|1293.78
#2019-07-05|1283.28
#2019-07-08|1282.07
#2019-07-09|1280.52
#2019-07-10|1278.31
#2019-07-11|1276.53
#2019-07-12|1273.03
#2019-07-15|1280.55
#2019-07-16|1277.20
#2019-07-17|1273.81
#2019-07-18|1270.58
#2019-07-19|1272.44
#2019-07-22|1267.49
#2019-07-23|1264.86
#2019-07-24|1263.57
#2019-07-25|1257.65
#2019-07-26|1253.34
#2019-07-29|1257.88
#2019-07-30|1237.46
#2019-07-31|1242.25
#2019-08-01|1248.39
#2019-08-02|1229.42
#2019-08-05|1222.93
#2019-08-06|1210.85
#2019-08-07|1212.24
#2019-08-08|1226.41
#2019-08-09|1217.58
#2019-08-12|1218.27
#2019-08-13|1212.52
#2019-08-14|1187.19
#2019-08-15|1180.70
#2019-08-16|1196.91
#2019-08-19|1207.50
#2019-08-20|1195.71
#2019-08-21|1207.98
#2019-08-22|1202.22
#2019-08-23|1195.08
#2019-08-26|1196.66
#2019-08-27|1197.22
#2019-08-28|1186.93
#2019-08-29|1192.66
#2019-08-30|1208.54
#2019-09-02|1206.95
#2019-09-03|1201.24
#2019-09-04|1214.47
#2019-09-05|1220.62
#2019-09-06|1226.39
#2019-09-09|1232.97
#2019-09-10|1235.87
#2019-09-11|1235.53
#2019-09-12|1242.79
#2019-09-13|1257.69
#2019-09-16|1235.93
#2019-09-17|1243.63
#2019-09-18|1249.71
#2019-09-19|1260.27
#2019-09-20|1256.14
#2019-09-23|1246.06
#2019-09-24|1246.10
#2019-09-25|1238.52
#2019-09-26|1251.84
#2019-09-27|1259.45
#2019-09-30|1259.95
#2019-10-01|1249.99
#2019-10-02|1230.98
#2019-10-03|1235.36
#2019-10-04|1243.64
#2019-10-07|1251.49
#2019-10-08|1237.07
#2019-10-09|1245.48
#2019-10-10|1252.66
#2019-10-11|1277.94
#2019-10-14|1272.62
#2019-10-15|1294.23
#2019-10-16|1292.60
#2019-10-17|1308.30
#2019-10-18|1317.61
#2019-10-21|1319.53
#2019-10-22|1322.55
#2019-10-23|1322.33
#2019-10-24|1320.71
#2019-10-25|1315.88
#2019-10-28|1320.90
#2019-10-29|1321.62
#2019-10-30|1315.96
#2019-10-31|1311.62
#2019-11-01|1317.89
#2019-11-04|1328.16
#2019-11-05|1311.28
#2019-11-06|1322.56
#2019-11-07|1319.09
#2019-11-08|1300.49
#2019-11-11|1304.27
#2019-11-12|1302.08
#2019-11-13|1296.56
#2019-11-14|1295.77
#2019-11-15|1306.63
#2019-11-18|1313.80
#2019-11-19|1315.51
#2019-11-20|1309.17
#2019-11-21|1304.99
#2019-11-22|1301.29
#2019-11-25|1301.65
#2019-11-26|1303.74
#2019-11-27|1309.97
#2019-11-28|1311.28
#2019-11-29|1309.50
#2019-12-02|1292.44
#2019-12-03|1292.98
#2019-12-04|1305.57
#2019-12-05|1297.82
#2019-12-06|1305.53
#2019-12-09|1307.89
#2019-12-10|1308.56
#2019-12-11|1314.28
#2019-12-12|1327.34
#2019-12-13|1331.67
#2019-12-16|1346.70
#2019-12-17|1353.68
#2019-12-18|1344.87
#2019-12-19|1340.92
#2019-12-20|1346.24
#2019-12-23|1343.59
#2019-12-24|1343.89
#2019-12-25|1343.89
#2019-12-26|1344.92
#2019-12-27|1355.90
#2019-12-30|1352.38
#2019-12-31|1354.98
#2020-01-01|1354.98
#2020-01-02|1372.09
#2020-01-03|1357.73
#2020-01-06|1353.07
#2020-01-07|1355.62
#2020-01-08|1358.96
#2020-01-09|1367.13
#2020-01-10|1365.66
#2020-01-13|1366.29
#2020-01-14|1365.42
#2020-01-15|1362.82
#2020-01-16|1366.41
#2020-01-17|1368.95
#2020-01-20|1373.70
#2020-01-21|1376.01
#2020-01-22|1375.73
#2020-01-23|1367.32
#2020-01-24|1380.09
#2020-01-27|1351.50
#2020-01-28|1369.50
#2020-01-29|1379.80
#2020-01-30|1376.18
#2020-01-31|1373.32
#2020-02-03|1378.81
#2020-02-04|1387.32
#2020-02-05|1396.44
#2020-02-06|1417.58
#2020-02-07|1421.26
#2020-02-10|1418.02
#2020-02-11|1425.47
#2020-02-12|1428.06
#2020-02-13|1431.02
#2020-02-14|1440.75
#2020-02-17|1441.39
#2020-02-18|1437.74
#2020-02-19|1437.11
#2020-02-20|1419.86
#2020-02-21|1428.68
#2020-02-24|1385.24
#2020-02-25|1350.11
#2020-02-26|1345.78
#2020-02-27|1307.31
#2020-02-28|1251.28
#2020-03-02|1269.04
#2020-03-03|1289.87
#2020-03-04|1308.22
#2020-03-05|1303.42
#2020-03-06|1272.13
#2020-03-09|1188.04
#2020-03-10|1162.41
#2020-03-11|1149.05
#2020-03-12| 973.00
#2020-03-13| 969.30
#2020-03-16| 899.48
#2020-03-17| 874.55
#2020-03-18| 806.08
#2020-03-19| 835.75
#2020-03-20| 867.85
#2020-03-23| 857.32
#2020-03-24| 978.60
#2020-03-25|1007.61
#2020-03-26|1032.89
#2020-03-27| 998.87
#2020-03-30|1007.05
#2020-03-31|1018.86
#2020-04-01| 983.71
#2020-04-02| 974.47
#2020-04-03| 964.33
#2020-04-06|1007.55
#2020-04-07|1038.88
#2020-04-08|1034.23
#2020-04-09|1061.77
#2020-04-10|1061.77
#2020-04-13|1058.09
#2020-04-14|1071.54
#2020-04-15|1039.14
#2020-04-16|1029.64
#2020-04-17|1058.47
#2020-04-20|1063.01
#2020-04-21|1035.07
#2020-04-22|1036.60
#2020-04-23|1040.29
#2020-04-24|1024.30
#2020-04-27|1057.80
#2020-04-28|1081.67
#2020-04-29|1118.67
#2020-04-30|1096.71
#2020-05-01|1102.26
#2020-05-04|1058.36
#2020-05-05|1072.34
#2020-05-06|1062.15
#2020-05-07|1067.03
#2020-05-08|1074.92
#2020-05-11|1065.50
#2020-05-12|1057.36
#2020-05-13|1032.69
#2020-05-14|1004.62
#2020-05-15|1013.51
#2020-05-18|1064.44
#2020-05-19|1082.36
#2020-05-20|1090.09
#2020-05-21|1075.00
#2020-05-22|1079.62
#2020-05-25|1105.87
#2020-05-26|1135.74
#2020-05-27|1148.07
#2020-05-28|1161.41
#2020-05-29|1147.44
#2020-06-01|1148.89
#2020-06-02|1204.20
#2020-06-03|1268.90
#2020-06-04|1288.26
#2020-06-05|1320.11
#2020-06-08|1311.77
#2020-06-09|1290.87
#2020-06-10|1286.76
#2020-06-11|1248.59
#2020-06-12|1233.28
#2020-06-15|1233.96
#2020-06-16|1262.32
#2020-06-17|1259.87
#2020-06-18|1256.52
#2020-06-19|1250.36
#2020-06-22|1249.35
#2020-06-23|1279.64
#2020-06-24|1232.14
#2020-06-25|1240.57
#2020-06-26|1230.88
#2020-06-29|1244.00
#2020-06-30|1254.25
#2020-07-01|1248.85
#2020-07-02|1276.64
#2020-07-03|1273.21
#2020-07-06|1303.75
#2020-07-07|1287.61
#2020-07-08|1286.18
#2020-07-09|1265.26
#2020-07-10|1282.69
#2020-07-13|1294.99
#2020-07-14|1299.18
#2020-07-15|1308.93
#2020-07-16|1303.37
#2020-07-17|1293.81
#2020-07-20|1313.84
#2020-07-21|1325.13
#2020-07-22|1341.96
#2020-07-23|1322.05
#2020-07-24|1309.56
#2020-07-27|1317.86
#2020-07-28|1317.92
#2020-07-29|1331.24
#2020-07-30|1287.02
#2020-07-31|1288.19
#2020-08-03|1311.36
#2020-08-04|1311.08
#2020-08-05|1336.16
#2020-08-06|1318.78
#2020-08-07|1319.88
#2020-08-10|1321.05
#2020-08-11|1338.15
#2020-08-12|1359.06
#2020-08-13|1347.12
#2020-08-14|1338.64
#2020-08-17|1339.35
#2020-08-18|1343.61
#2020-08-19|1356.98
#2020-08-20|1342.38
#2020-08-21|1328.54
#2020-08-24|1356.85
#2020-08-25|1360.38
#2020-08-26|1369.46
#2020-08-27|1354.18
#2020-08-28|1375.08
#2020-08-31|1365.76
#2020-09-01|1371.21
#2020-09-02|1371.56
#2020-09-03|1353.61
#2020-09-04|1319.62
#2020-09-07|1344.69
#2020-09-08|1327.25
#2020-09-09|1360.39
#2020-09-10|1361.28
#2020-09-11|1354.32
#2020-09-14|1351.08
#2020-09-15|1344.00
#2020-09-16|1339.75
#2020-09-17|1323.84
#2020-09-18|1322.34
#2020-09-21|1241.87
#2020-09-22|1229.48
#2020-09-23|1215.65
#2020-09-24|1212.12
#2020-09-25|1194.00
#2020-09-28|1240.06
#2020-09-29|1231.80
#2020-09-30|1227.95
#2020-10-01|1220.12
#2020-10-02|1224.41
#2020-10-05|1259.03
#2020-10-06|1277.80
#2020-10-07|1254.27
#2020-10-08|1266.85
#2020-10-09|1269.61
#2020-10-12|1278.91
#2020-10-13|1249.57
#2020-10-14|1249.17
#2020-10-15|1213.95
#2020-10-16|1227.33
#2020-10-19|1242.40
#2020-10-20|1240.53
#2020-10-21|1225.98
#2020-10-22|1215.90
#2020-10-23|1230.40
#2020-10-26|1204.64
#2020-10-27|1182.73
#2020-10-28|1147.10
#2020-10-29|1136.71
#2020-10-30|1133.87
#2020-11-02|1159.06
#2020-11-03|1203.38
#2020-11-04|1222.64
#2020-11-05|1236.52
#2020-11-06|1239.38
#2020-11-09|1339.03
#2020-11-10|1375.16
#2020-11-11|1351.74
#2020-11-12|1347.22
#2020-11-13|1369.97
#2020-11-16|1390.62
#2020-11-17|1409.52
#2020-11-18|1419.00
#2020-11-19|1385.10
#2020-11-20|1387.20
#2020-11-23|1392.51
#2020-11-24|1422.89
#2020-11-25|1418.91
#2020-11-26|1419.54
#2020-11-27|1422.13
#2020-11-30|1420.33
#2020-12-01|1451.94
#2020-12-02|1457.86
#2020-12-03|1463.29
#2020-12-04|1459.49
#2020-12-07|1444.88
#2020-12-08|1436.34
#2020-12-09|1437.39
#2020-12-10|1436.31
#2020-12-11|1398.76
#2020-12-14|1412.29
#2020-12-15|1434.85
#2020-12-16|1462.16
#2020-12-17|1482.15
#2020-12-18|1468.88
#2020-12-21|1416.08
#2020-12-22|1426.30
#2020-12-23|1455.91
#2020-12-24|1455.55
#2020-12-25|1455.55
#2020-12-28|1476.12
#2020-12-29|1473.44
#2020-12-30|1473.18
#2020-12-31|1465.39
#2021-01-01|1465.39
#2021-01-04|1457.18
#2021-01-05|1448.99
#2021-01-06|1511.04
#2021-01-07|1498.54
#2021-01-08|1497.99
#2021-01-11|1472.77
#2021-01-12|1476.23
#2021-01-13|1466.41
#2021-01-14|1476.98
#2021-01-15|1457.76
#2021-01-18|1457.14
#2021-01-19|1461.33
#2021-01-20|1454.60
#2021-01-21|1447.77
#2021-01-22|1424.55
#2021-01-25|1388.73
#2021-01-26|1410.79
#2021-01-27|1381.31
#2021-01-28|1398.18
#2021-01-29|1367.62
#2021-02-01|1379.54
#2021-02-02|1406.12
#2021-02-03|1406.01
#2021-02-04|1420.70
#2021-02-05|1418.67
#2021-02-08|1419.07
#2021-02-09|1421.57
#2021-02-10|1430.20
#2021-02-11|1430.42
#2021-02-12|1431.48
#2021-02-15|1452.54
#2021-02-16|1456.60
#2021-02-17|1434.99
#2021-02-18|1425.12
#2021-02-19|1445.27
#2021-02-22|1450.45
#2021-02-23|1463.93
#2021-02-24|1478.43
#2021-02-25|1509.14
#2021-02-26|1481.10
#2021-03-01|1489.37
#2021-03-02|1506.27
#2021-03-03|1522.14
#2021-03-04|1519.38
#2021-03-05|1489.10
#2021-03-08|1531.75
#2021-03-09|1528.75
#2021-03-10|1530.61
#2021-03-11|1540.22
#2021-03-12|1544.04
#2021-03-15|1530.39
#2021-03-16|1526.53
#2021-03-17|1514.73
#2021-03-18|1552.60
#2021-03-19|1532.88
#2021-03-22|1520.20
#2021-03-23|1512.65
#2021-03-24|1514.43
#2021-03-25|1504.25
#2021-03-26|1515.87
#2021-03-29|1508.09
#2021-03-30|1529.61
#2021-03-31|1521.43
#2021-04-01|1531.12
#2021-04-02|1531.12
#2021-04-05|1536.07
#2021-04-06|1545.20
#2021-04-07|1563.93
#2021-04-08|1556.93
#2021-04-09|1558.36
#2021-04-12|1562.70
#2021-04-13|1562.18
#2021-04-14|1562.69
#2021-04-15|1551.93
#2021-04-16|1566.99
#2021-04-19|1570.43
#2021-04-20|1547.20
#2021-04-21|1545.13
#2021-04-22|1545.10
#2021-04-23|1551.41
#2021-04-26|1565.74
#2021-04-27|1562.40
#2021-04-28|1587.87
#2021-04-29|1572.72
#2021-04-30|1563.94
#2021-05-03|1579.36
#2021-05-04|1541.61
#2021-05-05|1563.46
#2021-05-06|1545.26
#2021-05-07|1573.05
#2021-05-10|1578.93
#2021-05-11|1544.98
#2021-05-12|1549.82
#2021-05-13|1552.12
#2021-05-14|1580.35
#2021-05-17|1579.06
#2021-05-18|1590.02
#2021-05-19|1564.25
#2021-05-20|1574.91
#2021-05-21|1582.10
#2021-05-24|1586.06
#2021-05-25|1588.23
#2021-05-26|1572.89
#2021-05-27|1571.65
#2021-05-28|1582.80
#2021-05-31|1576.96
#2021-06-01|1592.40
#2021-06-02|1586.88
#2021-06-03|1582.40
#2021-06-04|1586.98
#2021-06-07|1586.42
#2021-06-08|1582.68
#2021-06-09|1567.76
#2021-06-10|1566.59
#2021-06-11|1556.27
#2021-06-14|1558.04
#2021-06-15|1570.14
#2021-06-16|1575.74
#2021-06-17|1568.23
#2021-06-18|1526.56
#2021-06-21|1541.40
#2021-06-22|1535.39
#2021-06-23|1519.85
#2021-06-24|1531.69
#2021-06-25|1537.31
#2021-06-28|1522.89
#2021-06-29|1522.78
#2021-06-30|1499.35
#2021-07-01|1511.80
#2021-07-02|1509.32
#2021-07-05|1522.29
#2021-07-06|1494.03
#2021-07-07|1493.21
#2021-07-08|1465.04
#2021-07-09|1493.62
#2021-07-12|1500.79
#2021-07-13|1489.64
#2021-07-14|1482.39
#2021-07-15|1477.10
#2021-07-16|1463.44
#2021-07-19|1413.33
#2021-07-20|1423.40
#2021-07-21|1462.55
#2021-07-22|1467.02
#2021-07-23|1477.28
#2021-07-26|1483.88
#2021-07-27|1478.68
#2021-07-28|1469.43
#2021-07-29|1496.70
#2021-07-30|1479.99
#2021-08-02|1429.33
#2021-08-03|1412.84
#2021-08-04|1410.90
#2021-08-05|1428.84
#2021-08-06|1443.73
#2021-08-09|1456.49
#2021-08-10|1463.05
#2021-08-11|1477.89
#2021-08-12|1483.17
#2021-08-13|1496.48
#2021-08-16|1489.62
#2021-08-17|1474.21
#2021-08-18|1484.42
#2021-08-19|1467.38
#2021-08-20|1472.99
#2021-08-23|1482.56
#2021-08-24|1491.02
#2021-08-25|1489.23
#2021-08-26|1476.58
#2021-08-27|1481.92
#2021-08-30|1476.97
#2021-08-31|1475.44
#2021-09-01|1485.78
#2021-09-02|1477.23
#2021-09-03|1471.38
#2021-09-06|1480.73
#2021-09-07|1479.42
#2021-09-08|1468.72
#2021-09-09|1465.42
#2021-09-10|1456.77
#2021-09-13|1466.89
#2021-09-14|1458.59
#2021-09-15|1455.91
#2021-09-16|1451.41
#2021-09-17|1434.90
#2021-09-20|1376.11
#2021-09-21|1398.78
#2021-09-22|1425.24
#2021-09-23|1434.84
#2021-09-24|1433.75
#2021-09-27|1451.97
#2021-09-28|1427.09
#2021-09-29|1433.73
#2021-09-30|1424.26
#2021-10-01|1425.18
#2021-10-04|1428.55
#2021-10-05|1444.59
#2021-10-06|1425.27
#2021-10-07|1455.85
#2021-10-08|1460.28
#2021-10-11|1459.83
#2021-10-12|1453.63
#2021-10-13|1433.75
#2021-10-14|1443.88
#2021-10-15|1464.24
#2021-10-18|1463.91
#2021-10-19|1482.95
#2021-10-20|1481.07
#2021-10-21|1481.96
#2021-10-22|1479.46
#2021-10-25|1472.51
#2021-10-26|1491.34
#2021-10-27|1481.02
#2021-10-28|1488.32
#2021-10-29|1479.23
#2021-11-01|1490.76
#2021-11-02|1498.92
#2021-11-03|1506.98
#2021-11-04|1496.54
#2021-11-05|1502.91
#2021-11-08|1508.99
#2021-11-09|1496.86
#2021-11-10|1500.27
#2021-11-11|1492.98
#2021-11-12|1487.38
#2021-11-15|1490.35
#2021-11-16|1478.98
#2021-11-17|1470.69
#2021-11-18|1468.70
#2021-11-19|1448.01
#2021-11-22|1434.75
#2021-11-23|1444.46
#2021-11-24|1444.22
#2021-11-25|1447.97
#2021-11-26|1384.78
#2021-11-29|1383.18
#2021-11-30|1375.67
#2021-12-01|1425.23
#2021-12-02|1412.71
#2021-12-03|1406.30
#2021-12-06|1432.96
#2021-12-07|1447.08
#2021-12-08|1451.03
#2021-12-09|1434.98
#2021-12-10|1431.86
#2021-12-13|1421.20
#2021-12-14|1421.51
#2021-12-15|1423.33
#2021-12-16|1456.46
#2021-12-17|1451.02
#2021-12-20|1422.26
#2021-12-21|1445.01
#2021-12-22|1457.55
#2021-12-23|1473.47
#2021-12-24|1476.14
#2021-12-27|1481.29
#2021-12-28|1491.16
#2021-12-29|1487.45
#2021-12-30|1482.65
#2021-12-31|1488.01
#2022-01-03|1498.22
#2022-01-04|1529.80
#2022-01-05|1545.04
#2022-01-06|1551.31
#2022-01-07|1570.08
#2022-01-10|1570.05
#2022-01-11|1581.44
#2022-01-12|1599.83
#2022-01-13|1618.14
#2022-01-14|1600.21
#2022-01-17|1600.11
#2022-01-18|1584.80
#2022-01-19|1579.04
#2022-01-20|1585.15
#2022-01-21|1564.40
#2022-01-24|1513.94
#2022-01-25|1528.86
#2022-01-26|1561.31
#2022-01-27|1573.11
#2022-01-28|1568.30
#2022-01-31|1582.43
#2022-02-01|1596.95
#2022-02-02|1603.12
#2022-02-03|1617.00
#2022-02-04|1608.76
#2022-02-07|1626.57
#2022-02-08|1651.93
#2022-02-09|1663.20
#2022-02-10|1658.63
#2022-02-11|1651.44
#2022-02-14|1595.38
#2022-02-15|1622.11
#2022-02-16|1621.25
#2022-02-17|1604.42
#2022-02-18|1570.34
#2022-02-21|1536.54
#2022-02-22|1528.73
#2022-02-23|1510.07
#2022-02-24|1416.75
#2022-02-25|1483.57
#2022-02-28|1449.59
#2022-03-01|1370.85
#2022-03-02|1367.92
#2022-03-03|1346.79
#2022-03-04|1262.05
#2022-03-07|1221.98
#2022-03-08|1249.53
#2022-03-09|1365.21
#2022-03-10|1336.98
#2022-03-11|1352.98
#2022-03-14|1401.21
#2022-03-15|1398.79
#2022-03-16|1450.89
#2022-03-17|1445.08
#2022-03-18|1432.38
#2022-03-21|1439.69
#2022-03-22|1465.82
#2022-03-23|1446.32
#2022-03-24|1441.46
#2022-03-25|1447.74
#2022-03-28|1453.87
#2022-03-29|1502.78
#2022-03-30|1493.00
#2022-03-31|1478.59
#2022-04-01|1478.77
#2022-04-04|1465.23
#2022-04-05|1460.64
#2022-04-06|1439.99
#2022-04-07|1430.18
#2022-04-08|1456.49
#2022-04-11|1468.99
#2022-04-12|1442.63
#2022-04-13|1430.14
#2022-04-14|1432.87
#2022-04-15|1432.87
#2022-04-18|1435.13
#2022-04-19|1420.48
#2022-04-20|1451.25
#2022-04-21|1456.88
#2022-04-22|1420.60
#2022-04-25|1372.96
#2022-04-26|1368.97
#2022-04-27|1339.93
#2022-04-28|1356.18
#2022-04-29|1355.23
#2022-05-02|1341.28
#2022-05-03|1357.70
#2022-05-04|1347.08
#2022-05-05|1286.70
#2022-05-06|1272.99
#2022-05-09|1241.37
#2022-05-10|1260.06
#2022-05-11|1309.23
#2022-05-12|1269.78
#2022-05-13|1280.34
#2022-05-16|1273.70
#2022-05-17|1312.96
#2022-05-18|1301.43
#2022-05-19|1285.55
#2022-05-20|1281.93
#2022-05-23|1322.64
#2022-05-24|1327.69
#2022-05-25|1321.65
#2022-05-26|1338.33
#2022-05-27|1347.34
#2022-05-30|1357.31
#2022-05-31|1321.26
#2022-06-01|1300.25
#2022-06-02|1311.95
#2022-06-03|1317.88
#2022-06-06|1338.24
#2022-06-07|1323.66
#2022-06-08|1299.57
#2022-06-09|1281.49
#2022-06-10|1227.76
#2022-06-13|1205.38
#2022-06-14|1206.56
#2022-06-15|1235.97
#2022-06-16|1225.23
#2022-06-17|1220.02
#2022-06-20|1249.42
#2022-06-21|1249.30
#2022-06-22|1247.94
#2022-06-23|1197.18
#2022-06-24|1220.71
#2022-06-27|1225.96
#2022-06-28|1225.59
#2022-06-29|1215.37
#2022-06-30|1202.43
#2022-07-01|1187.45
#2022-07-04|1199.22
#2022-07-05|1128.95
#2022-07-06|1134.45
#2022-07-07|1149.95
#2022-07-08|1163.29
#2022-07-11|1137.53
#2022-07-12|1142.93
#2022-07-13|1137.12
#2022-07-14|1090.78
#2022-07-15|1116.95
#2022-07-18|1141.74
#2022-07-19|1167.72
#2022-07-20|1159.56
#2022-07-21|1155.65
#2022-07-22|1150.54
#2022-07-25|1152.79
#2022-07-26|1137.05
#2022-07-27|1140.22
#2022-07-28|1149.70
#2022-07-29|1175.76
#2022-08-01|1189.33
#2022-08-02|1174.52
#2022-08-03|1186.13
#2022-08-04|1199.77
#2022-08-05|1190.38
#2022-08-08|1203.76
#2022-08-09|1209.10
#2022-08-10|1225.92
#2022-08-11|1224.70
#2022-08-12|1220.64
#2022-08-15|1212.63
#2022-08-16|1214.54
#2022-08-17|1197.78
#2022-08-18|1200.15
#2022-08-19|1171.64
#2022-08-22|1149.22
#2022-08-23|1148.79
#2022-08-24|1151.77
#2022-08-25|1156.88
#2022-08-26|1144.17
#2022-08-29|1138.14
#2022-08-30|1143.44
#2022-08-31|1150.47
#2022-09-01|1125.21
#2022-09-02|1177.04
#2022-09-05|1140.03
#2022-09-06|1146.68
#2022-09-07|1147.42
#2022-09-08|1167.32
#2022-09-09|1187.64
#2022-09-12|1238.90
#2022-09-13|1216.42
#2022-09-14|1202.23
#2022-09-15|1210.94
#2022-09-16|1208.85
#2022-09-19|1206.30
#2022-09-20|1187.87
#2022-09-21|1176.44
#2022-09-22|1166.54
#2022-09-23|1127.59
#2022-09-26|1104.85
#2022-09-27|1086.50
#2022-09-28|1073.38
#2022-09-29|1089.48
#2022-09-30|1103.91
#2022-10-03|1105.67
#2022-10-04|1159.74
#2022-10-05|1145.34
#2022-10-06|1128.23
#2022-10-07|1114.55
#2022-10-10|1101.98
#2022-10-11|1092.34
#2022-10-12|1087.13
#2022-10-13|1106.31
#2022-10-14|1120.42
#2022-10-17|1138.16
#2022-10-18|1148.96
#2022-10-19|1149.54
#2022-10-20|1148.30
#2022-10-21|1158.52
#2022-10-24|1187.57
#2022-10-25|1201.17
#2022-10-26|1225.32
#2022-10-27|1232.43
#2022-10-28|1232.53
#2022-10-31|1218.93
#2022-11-01|1225.60
#2022-11-02|1227.26
#2022-11-03|1210.58
#2022-11-04|1235.40
#2022-11-07|1251.50
#2022-11-08|1271.99
#2022-11-09|1267.33
#2022-11-10|1328.84
#2022-11-11|1349.80
#2022-11-14|1357.71
#2022-11-15|1364.51
#2022-11-16|1379.19
#2022-11-17|1367.56
#2022-11-18|1384.92
#2022-11-21|1369.87
#2022-11-22|1380.50
#2022-11-23|1397.11
#2022-11-24|1405.01
#2022-11-25|1407.25
#2022-11-28|1395.10
#2022-11-29|1400.57
#2022-11-30|1392.19
#2022-12-01|1418.83
#2022-12-02|1413.44
#2022-12-05|1418.54
#2022-12-06|1417.82
#2022-12-07|1413.19
#2022-12-08|1420.50
#2022-12-09|1428.62
#2022-12-12|1411.73
#2022-12-13|1439.05
#2022-12-14|1433.66
#2022-12-15|1399.84
#2022-12-16|1393.59
#2022-12-19|1395.73
#2022-12-20|1418.75
#2022-12-21|1436.90
#2022-12-22|1426.24
#2022-12-23|1429.60
#2022-12-26|1429.60
#2022-12-27|1438.86
#2022-12-28|1427.40
#2022-12-29|1444.06
#2022-12-30|1429.56
#2023-01-02|1441.15
#2023-01-03|1441.51
#2023-01-04|1491.03
#2023-01-05|1463.73
#2023-01-06|1489.42
#2023-01-09|1519.58
#2023-01-10|1522.83
#2023-01-11|1521.07
#2023-01-12|1539.80
#2023-01-13|1545.25
#2023-01-16|1550.75
#2023-01-17|1550.86
#2023-01-18|1566.47
#2023-01-19|1547.09
#2023-01-20|1569.93
#2023-01-23|1563.28
#2023-01-24|1575.18
#2023-01-25|1583.81
#2023-01-26|1579.53
#2023-01-27|1583.30
#2023-01-30|1584.90
#2023-01-31|1578.54
#2023-02-01|1587.66
#2023-02-02|1580.77
#2023-02-03|1563.11
#2023-02-06|1539.53
#2023-02-07|1539.61
#2023-02-08|1553.10
#2023-02-09|1565.72
#2023-02-10|1535.82
#2023-02-13|1548.12
#2023-02-14|1549.62
#2023-02-15|1548.05
#2023-02-16|1566.76
#2023-02-17|1554.92
#2023-02-20|1556.69
#2023-02-21|1547.11
#2023-02-22|1522.58
#2023-02-23|1514.97
#2023-02-24|1499.26
#2023-02-27|1529.33
#2023-02-28|1549.26
#2023-03-01|1554.59
#2023-03-02|1544.83
#2023-03-03|1548.11
#2023-03-06|1571.44
#2023-03-07|1548.38
#2023-03-08|1543.81
#2023-03-09|1545.03
#2023-03-10|1537.84
#2023-03-13|1477.34
#2023-03-14|1498.57
#2023-03-15|1406.24
#2023-03-16|1435.89
#2023-03-17|1405.96
#2023-03-20|1444.64
#2023-03-21|1494.83
#2023-03-22|1491.80
#2023-03-23|1490.57
#2023-03-24|1452.15
#2023-03-27|1472.71
#2023-03-28|1482.08
#2023-03-29|1500.87
#2023-03-30|1520.61
#2023-03-31|1520.77
#2023-04-03|1516.10
#2023-04-04|1533.88
#2023-04-05|1528.67
#2023-04-06|1555.20
#2023-04-07|1555.20
#2023-04-10|1543.24
#2023-04-11|1553.02
#2023-04-12|1574.63
#2023-04-13|1589.25
#2023-04-14|1592.05
#2023-04-17|1550.79
#2023-04-18|1576.43
#2023-04-19|1595.20
#2023-04-20|1605.77
#2023-04-21|1607.68
#2023-04-24|1621.07
#2023-04-25|1610.18
#2023-04-26|1610.79
#2023-04-27|1602.39
#2023-04-28|1620.69
#2023-05-01|1611.96
#2023-05-02|1579.42
#2023-05-03|1599.26
#2023-05-04|1574.78
#2023-05-05|1573.43
#2023-05-08|1572.04
#2023-05-09|1567.31
#2023-05-10|1547.52
#2023-05-11|1532.63
#2023-05-12|1533.35
#2023-05-15|1526.44
#2023-05-16|1515.37
#2023-05-17|1504.11
#2023-05-18|1510.90
#2023-05-19|1532.94
#2023-05-22|1529.13
#2023-05-23|1529.01
#2023-05-24|1495.08
#2023-05-25|1488.55
#2023-05-26|1495.34
#2023-05-29|1496.10
#2023-05-30|1495.49
#2023-05-31|1458.35
#2023-06-01|1493.32
#2023-06-02|1520.98
#2023-06-05|1506.14
#2023-06-06|1503.50
#2023-06-07|1492.02
#2023-06-08|1503.64
#2023-06-09|1491.41
#2023-06-12|1496.20
#2023-06-13|1509.23
#2023-06-14|1523.53
#2023-06-15|1529.95
#2023-06-16|1540.13
#2023-06-19|1527.92
#2023-06-20|1523.11
#2023-06-21|1529.12
#2023-06-22|1524.88
#2023-06-23|1510.67
#2023-06-26|1515.68
#2023-06-27|1536.73
#2023-06-28|1533.04
#2023-06-29|1534.65
#2023-06-30|1555.91
#2023-07-03|1557.04
#2023-07-04|1551.58
#2023-07-05|1522.22
#2023-07-06|1482.63
#2023-07-07|1501.10
#2023-07-10|1512.32
#2023-07-11|1523.89
#2023-07-12|1559.86
#2023-07-13|1582.19
#2023-07-14|1581.45
#2023-07-17|1588.20
#2023-07-18|1593.89
#2023-07-19|1586.02
#2023-07-20|1601.78
#2023-07-21|1603.69
#2023-07-24|1601.25
#2023-07-25|1602.63
#2023-07-26|1609.57
#2023-07-27|1615.00
#2023-07-28|1624.88
#2023-07-31|1606.26
#2023-08-01|1588.72
#2023-08-02|1555.90
#2023-08-03|1561.48
#2023-08-04|1586.39
#2023-08-07|1584.40
#2023-08-08|1558.96
#2023-08-09|1577.45
#2023-08-10|1629.92
#2023-08-11|1607.05
#2023-08-14|1604.97
#2023-08-15|1596.16
#2023-08-16|1595.17
#2023-08-17|1593.77
#2023-08-18|1581.59
#2023-08-21|1581.30
#2023-08-22|1575.13
#2023-08-23|1577.02
#2023-08-24|1584.41
#2023-08-25|1570.50
#2023-08-28|1591.21
#2023-08-29|1602.90
#2023-08-30|1614.21
#2023-08-31|1597.99
#2023-09-01|1590.74
#2023-09-04|1580.58
#2023-09-05|1558.50
#2023-09-06|1551.38
#2023-09-07|1554.21
#2023-09-08|1565.86
#2023-09-11|1590.93
#2023-09-12|1598.88
#2023-09-13|1606.39
#2023-09-14|1617.46
#2023-09-15|1622.82
#2023-09-18|1613.63
#2023-09-19|1628.21
#2023-09-20|1624.64
#2023-09-21|1609.30
#2023-09-22|1609.76
#2023-09-25|1582.52
#2023-09-26|1588.43
#2023-09-27|1563.92
#2023-09-28|1586.20
#2023-09-29|1585.96
#2023-10-02|1551.19
#2023-10-03|1535.97
#2023-10-04|1534.17
#2023-10-05|1546.61
#2023-10-06|1570.98
#2023-10-09|1561.01
#2023-10-10|1589.22
#2023-10-11|1594.70
#2023-10-12|1584.35
#2023-10-13|1553.72
#2023-10-16|1571.14
#2023-10-17|1572.08
#2023-10-18|1559.57
#2023-10-19|1556.77
#2023-10-20|1532.63
#2023-10-23|1543.46
#2023-10-24|1539.33
#2023-10-25|1564.67
#2023-10-26|1552.48
#2023-10-27|1550.94
#2023-10-30|1570.40
#2023-10-31|1560.52
#2023-11-01|1581.92
#2023-11-02|1592.73
#2023-11-03|1592.61
#2023-11-06|1592.70
#2023-11-07|1580.73
#2023-11-08|1594.00
#2023-11-09|1597.37
#2023-11-10|1589.75
#2023-11-13|1601.35
#2023-11-14|1633.48
#2023-11-15|1639.12
#2023-11-16|1648.42
#2023-11-17|1671.74
#2023-11-20|1688.82
#2023-11-21|1701.06
#2023-11-22|1691.02
#2023-11-23|1706.82
#2023-11-24|1711.86
#2023-11-27|1705.07
#2023-11-28|1713.50
#2023-11-29|1716.20
#2023-11-30|1711.06
#2023-12-01|1719.62
#2023-12-04|1717.69
#2023-12-05|1732.71
#2023-12-06|1736.00
#2023-12-07|1731.31
#2023-12-08|1740.86
#2023-12-11|1746.39
#2023-12-12|1757.66
#2023-12-13|1759.90
#2023-12-14|1741.39
#2023-12-15|1733.53
#2023-12-18|1739.24
#2023-12-19|1760.54
#2023-12-20|1765.20
#2023-12-21|1764.81
#2023-12-22|1778.14
#2023-12-25|1778.14
#2023-12-26|1780.40
#2023-12-27|1788.88
#2023-12-28|1780.38
#2023-12-29|1777.76
#2024-01-01|1777.76
#2024-01-02|1772.93
#2024-01-03|1757.59
#2024-01-04|1790.60
#2024-01-05|1794.72
#2024-01-08|1799.53
#2024-01-09|1778.45
#2024-01-10|1784.26
#2024-01-11|1754.13
#2024-01-12|1773.95
#2024-01-15|1775.40
#2024-01-16|1757.70
#2024-01-17|1770.95
#2024-01-18|1777.16
#2024-01-19|1785.37
#2024-01-22|1799.62
#2024-01-23|1768.37
#2024-01-24|1797.02
#2024-01-25|1773.09
#2024-01-26|1780.67
#2024-01-29|1763.58
#2024-01-30|1773.34
#2024-01-31|1778.08
#2024-02-01|1767.99
#2024-02-02|1770.98
#2024-02-05|1759.54
#2024-02-06|1771.44
#2024-02-07|1756.87
#2024-02-08|1754.22
#2024-02-09|1753.49
#2024-02-12|1773.51
#2024-02-13|1767.58
#2024-02-14|1764.30
#2024-02-15|1781.78
#2024-02-16|1781.15
#2024-02-19|1781.82
#2024-02-20|1801.04
#2024-02-21|1799.24
#2024-02-22|1827.63
#2024-02-23|1816.34
#2024-02-26|1817.14
#2024-02-27|1823.59
#2024-02-28|1826.11
#2024-02-29|1846.20
#2024-03-01|1840.19
#2024-03-04|1848.74
#2024-03-05|1862.26
#2024-03-06|1864.32
#2024-03-07|1887.82
#2024-03-08|1899.95
#2024-03-11|1901.96
#2024-03-12|1927.42
#2024-03-13|1928.92
#2024-03-14|1920.69
#2024-03-15|1934.22
#2024-03-18|1929.29
#2024-03-19|1959.65
#2024-03-20|1950.24
#2024-03-21|1958.75
#2024-03-22|1942.32
#2024-03-25|1957.33
#2024-03-26|1974.23
#2024-03-27|1989.15
#2024-03-28|1990.46
#2024-03-29|1990.46
#2024-04-01|1980.23
#2024-04-02|1965.35
#2024-04-03|1977.50
#2024-04-04|1973.32
#2024-04-05|1936.43
#2024-04-08|1947.52
#2024-04-09|1911.47
#2024-04-10|1908.08
#2024-04-11|1878.84
#2024-04-12|1871.68
#2024-04-15|1880.67
#2024-04-16|1846.49
#2024-04-17|1855.56
#2024-04-18|1871.67
#2024-04-19|1880.70
#2024-04-22|1896.42
#2024-04-23|1943.10
#2024-04-24|1914.26
#2024-04-25|1917.97
#2024-04-26|1914.61
#2024-04-29|1900.71
#2024-04-30|1894.28
#2024-05-01|1892.69
#2024-05-02|1896.19
#2024-05-03|1897.17
#2024-05-06|1933.53
#2024-05-07|1960.91
#2024-05-08|1969.48
#2024-05-09|1953.57
#2024-05-10|1972.12
#2024-05-13|1964.13
#2024-05-14|1964.63
#2024-05-15|1968.81
#2024-05-16|1990.87
#2024-05-17|2000.42
#2024-05-20|2000.51
#2024-05-21|2002.03
#2024-05-22|1995.61
#2024-05-23|1980.48
#2024-05-24|1997.19
#2024-05-27|2001.53
#2024-05-28|1991.61
#2024-05-29|1964.45
#2024-05-30|1979.17
#2024-05-31|1994.14
#2024-06-03|2008.47
#2024-06-04|1970.87
#2024-06-05|1979.75
#2024-06-06|2000.55
#2024-06-07|1981.70
#2024-06-10|1954.33
#2024-06-11|1930.46
#2024-06-12|1974.23
#2024-06-13|1923.98
#2024-06-14|1889.62
#2024-06-17|1914.08
#2024-06-18|1935.66
#2024-06-19|1939.28
#2024-06-20|1947.46
#2024-06-21|1935.44
#2024-06-24|1964.17
#2024-06-25|1949.00
#2024-06-26|1939.55
#2024-06-27|1952.75
#2024-06-28|1951.16
#2024-07-01|1974.12
#2024-07-02|1942.46
#2024-07-03|1958.64
#2024-07-04|1971.81
#2024-07-05|1960.78
#2024-07-08|1980.14
#2024-07-09|1965.88
#2024-07-10|1979.08
#2024-07-11|1993.78
#2024-07-12|2014.82
#2024-07-15|2008.94
#2024-07-16|1985.68
#2024-07-17|1998.89
#2024-07-18|1996.24
#2024-07-19|1958.68
#2024-07-22|1988.30
#2024-07-23|1981.12
#2024-07-24|1951.16
#2024-07-25|1946.84
#2024-07-26|1959.81
#2024-07-29|1935.59
#2024-07-30|1959.31
#2024-07-31|1954.28
#2024-08-01|1895.23
#2024-08-02|1880.84
#2024-08-05|1848.30
#2024-08-06|1832.26
#2024-08-07|1861.17
#2024-08-08|1866.71
#2024-08-09|1881.06
#2024-08-12|1895.84
#2024-08-13|1904.40
#2024-08-14|1939.95
#2024-08-15|1970.67
#2024-08-16|1999.59
#2024-08-19|2027.38
#2024-08-20|2034.73
#2024-08-21|2045.64
#2024-08-22|2063.72
#2024-08-23|2098.48
#2024-08-26|2093.39
#2024-08-27|2106.46
#2024-08-28|2127.49
#2024-08-29|2113.63
#2024-08-30|2117.53
#2024-09-02|2126.41
#2024-09-03|2115.29
#2024-09-04|2117.17
#2024-09-05|2130.99
#2024-09-06|2107.19
#2024-09-09|2120.79
#2024-09-10|2096.74
#2024-09-11|2102.73
#2024-09-12|2126.96
#2024-09-13|2157.33
#2024-09-16|2165.77
#2024-09-17|2160.47
#2024-09-18|2160.51
#2024-09-19|2185.57
#2024-09-20|2191.22
#2024-09-23|2196.85
#2024-09-24|2210.11
#2024-09-25|2210.21
#2024-09-26|2227.48
#2024-09-27|2237.14
#2024-09-30|2229.16
#2024-10-01|2194.08
#2024-10-02|2174.13
#2024-10-03|2161.04
#2024-10-04|2166.29
#2024-10-07|2159.14
#2024-10-08|2162.77
#2024-10-09|2177.05
#2024-10-10|2189.13
#2024-10-11|2214.34
#2024-10-14|2224.56
#2024-10-15|2229.34
#2024-10-16|2220.93
#2024-10-17|2218.00
#2024-10-18|2229.31
#2024-10-21|2193.44
#2024-10-22|2160.04
#2024-10-23|2133.72
#2024-10-24|2139.63
#2024-10-25|2134.74
#2024-10-28|2152.33
#2024-10-29|2136.93
#2024-10-30|2133.72
#2024-10-31|2121.18
#2024-11-01|2133.05
#2024-11-04|2134.12
#2024-11-05|2153.09
#2024-11-06|2105.33
#2024-11-07|2114.24
#2024-11-08|2085.28
#2024-11-11|2098.84
#2024-11-12|2047.79
#2024-11-13|2041.82
#2024-11-14|2056.78
#2024-11-15|2057.18
#2024-11-18|2075.98
#2024-11-19|2060.71
#2024-11-20|2047.29
#2024-11-21|2075.51
#2024-11-22|2053.79
#2024-11-25|2074.62
#2024-11-26|2063.56
#2024-11-27|2073.58
#2024-11-28|2082.22
#2024-11-29|2103.77
#2024-12-02|2117.55
#2024-12-03|2131.88
#2024-12-04|2151.00
#2024-12-05|2189.08
#2024-12-06|2168.96
#2024-12-09|2154.48
#2024-12-10|2137.77
#2024-12-11|2146.48
#2024-12-12|2125.79
#2024-12-13|2165.44
#2024-12-16|2168.11
#2024-12-17|2153.74
#2024-12-18|2137.86
#2024-12-19|2106.30
#2024-12-20|2086.48
#2024-12-23|2085.16
#2024-12-24|2085.46
#2024-12-25|2085.46
#2024-12-26|2088.97
#2024-12-27|2098.40
#2024-12-30|2086.77
#2024-12-31|2081.64
#2025-01-01|2081.64
#2025-01-02|2078.48
#2025-01-03|2086.08
#2025-01-06|2117.84
#2025-01-07|2129.12
#2025-01-08|2121.96
#2025-01-09|2121.18
#2025-01-10|2080.74
#2025-01-13|2061.09
#2025-01-14|2102.47
#2025-01-15|2138.49
#2025-01-16|2149.79
#2025-01-17|2170.73
#2025-01-20|2200.27
#2025-01-21|2194.61
#2025-01-22|2230.80
#2025-01-23|2244.53
#2025-01-24|2263.93
#2025-01-27|2283.24
#2025-01-28|2277.30
#2025-01-29|2276.96
#2025-01-30|2275.91
#2025-01-31|2258.42
#2025-02-03|2222.13
#2025-02-04|2243.79
#2025-02-05|2255.57
#2025-02-06|2261.84
#2025-02-07|2260.40
#2025-02-10|2260.21
#2025-02-11|2270.89
#2025-02-12|2300.06
#2025-02-13|2344.69
#2025-02-14|2322.03
#2025-02-17|2352.14
#2025-02-18|2370.75
#2025-02-19|2301.80
#2025-02-20|2305.75
#2025-02-21|2305.97
#2025-02-24|2329.78
#2025-02-25|2355.03
#2025-02-26|2431.76
#2025-02-27|2399.20
#2025-02-28|2386.53
#2025-03-03|2470.18
#2025-03-04|2422.36
#2025-03-05|2565.94
#2025-03-06|2602.18
#2025-03-07|2604.23
#2025-03-10|2590.66
#2025-03-11|2581.66
#2025-03-12|2636.41
#2025-03-13|2623.72
#2025-03-14|2669.93
#2025-03-17|2694.80
#2025-03-18|2731.70
#2025-03-19|2698.07
#2025-03-20|2661.05
#2025-03-21|2651.27
#2025-03-24|2647.44
#2025-03-25|2687.57
#2025-03-26|2673.17
#2025-03-27|2683.35
#2025-03-28|2668.92
#2025-03-31|2637.43
#2025-04-01|2687.66
#2025-04-02|2703.28
#2025-04-03|2667.48
#2025-04-04|2527.00
#2025-04-07|2385.32
#2025-04-08|2480.69
#2025-04-09|2431.37
#2025-04-10|2575.16
#2025-04-11|2618.74
#2025-04-14|2704.50
#2025-04-15|2743.77
#2025-04-16|2775.87
#2025-04-17|2776.63
#2025-04-18|2776.63
#2025-04-21|2812.83
#2025-04-22|2851.38
#2025-04-23|2859.06
#2025-04-24|2852.10
#2025-04-25|2865.56
#2025-04-28|2854.24
#2025-04-29|2878.74
#2025-04-30|2892.65
#2025-05-01|2870.77
#2025-05-02|2909.07
#2025-05-05|2955.78
#2025-05-06|2960.49
#2025-05-07|2944.40
#2025-05-08|2911.73
#2025-05-09|2902.42
#2025-05-12|2813.51
#2025-05-13|2791.37
#2025-05-14|2821.51
#2025-05-15|2817.79
#2025-05-16|2817.48
#2025-05-19|2862.68
#2025-05-20|2865.94
#2025-05-21|2909.28
#2025-05-22|2884.12
#2025-05-23|2851.70
#2025-05-26|2897.44
#2025-05-27|2893.34
#2025-05-28|2846.30
#2025-05-29|2855.02
#2025-05-30|2867.01
#2025-06-02|2904.62
#2025-06-03|2884.83
#2025-06-04|2901.81
#2025-06-05|2924.06
#2025-06-06|2922.36
#2025-06-09|2903.19
#2025-06-10|2869.84
#2025-06-11|2876.22
#2025-06-12|2880.74
#2025-06-13|2845.75
#2025-06-16|2897.12
#2025-06-17|2832.11
#2025-06-18|2830.02
#2025-06-19|2794.25
#2025-06-20|2854.41
#2025-06-23|2823.54
#2025-06-24|2885.40
#2025-06-25|2875.08
#2025-06-26|2904.62
#2025-06-27|2932.78
#2025-06-30|2922.54
#2025-07-01|2903.23
#2025-07-02|2900.89
#2025-07-03|2928.30
#2025-07-04|2921.39
#2025-07-07|2964.48
#2025-07-08|2964.61
#2025-07-09|3014.28
#2025-07-10|2956.65
#2025-07-11|2939.14
#2025-07-14|2936.08
#2025-07-15|2881.99
#2025-07-16|2901.98
#2025-07-17|2917.80
#2025-07-18|2933.37
#2025-07-21|2948.89
#2025-07-22|2937.49
#2025-07-23|2974.43
#2025-07-24|3020.32
#2025-07-25|2983.96
#2025-07-28|2935.82
#2025-07-29|2947.28
#2025-07-30|2951.68
#2025-07-31|2954.18
#2025-08-01|2910.05
#2025-08-04|2996.39
#2025-08-05|2990.52
#2025-08-06|3049.76
#2025-08-07|3145.93
#2025-08-08|3111.10
#2025-08-11|3110.25
#2025-08-12|3094.03
#2025-08-13|3136.82
#2025-08-14|3160.44
#2025-08-15|3173.95
#2025-08-18|3140.07
#2025-08-19|3152.03
#2025-08-20|3163.16
#2025-08-21|3156.07
#2025-08-22|3159.94
#2025-08-25|3142.87
#2025-08-26|3082.01
#2025-08-27|3035.26
#2025-08-28|3037.89
#2025-08-29|3039.45
#2025-09-01|3037.96
#2025-09-02|2970.95
#2025-09-03|2964.52
#2025-09-04|2985.44
#2025-09-05|2984.89
#2025-09-08|3004.39
#2025-09-09|2998.68
#2025-09-10|2981.24
#2025-09-11|2993.10
#2025-09-12|3011.76
#2025-09-15|3029.06
#2025-09-16|2966.86
#2025-09-17|2952.02
#2025-09-18|2953.94
#2025-09-19|2952.86
#2025-09-22|2947.24
#2025-09-23|2944.80
#2025-09-24|2933.07
#2025-09-25|2924.92
#2025-09-26|2987.56
#2025-09-29|2985.79
#2025-09-30|2998.83
#2025-10-01|3023.69
#2025-10-02|3022.20
#2025-10-03|3021.55
#2025-10-06|3032.11
#2025-10-07|3022.70
#2025-10-08|3056.02
#2025-10-09|3029.34
#2025-10-10|3010.68
#2025-10-13|3014.10
#2025-10-14|3034.87
#2025-10-15|3009.27
#2025-10-16|3001.72
#2025-10-17|2896.99
#2025-10-20|2920.59
#2025-10-21|2912.56
#2025-10-22|2910.37
#2025-10-23|2910.46
#2025-10-24|2936.36
#2025-10-27|2953.54
#2025-10-28|2957.16
#2025-10-29|2968.25
#2025-10-30|2951.32
#2025-10-31|2902.56
#2025-11-03|2922.70
#2025-11-04|2923.17
#2025-11-05|2940.53
#2025-11-06|2915.50
#2025-11-07|2905.03
#2025-11-10|2966.16
#2025-11-11|2990.24
#2025-11-12|3017.71
#2025-11-13|3040.02
#2025-11-14|3005.81
#2025-11-17|2949.98
#2025-11-18|2907.90
#2025-11-19|2903.13
#2025-11-20|2908.96
#2025-11-21|2912.45
#2025-11-24|2918.79
#2025-11-25|2968.91
#2025-11-26|3024.23
#2025-11-27|3024.48
#2025-11-28|3038.11
#2025-12-01|3018.98
#2025-12-02|3031.65
#2025-12-03|2998.91
#2025-12-04|3015.70
#2025-12-05|3008.80
#2025-12-08|3027.16
#2025-12-09|3083.56
#2025-12-10|3080.51
#2025-12-11|3146.84
#2025-12-12|3108.22
#2025-12-15|3139.04
#2025-12-16|3135.60
#2025-12-17|3128.95
#2025-12-18|3149.61
#2025-12-19|3171.53
#2025-12-22|3196.49
#2025-12-23|3213.69
#2025-12-24|3214.65
#2025-12-25|3214.65
#2025-12-26|3214.37
#2025-12-29|3192.92
#2025-12-30|3206.92
#2025-12-31|3203.10
#2026-01-01|3203.10
#2026-01-02|3167.78
#2026-01-05|3181.95
#2026-01-06|3150.64
#2026-01-07|3099.80
#2026-01-08|3124.73
#2026-01-09|3077.54
#2026-01-12|3094.37
#2026-01-13|3069.99
#2026-01-14|3084.19
#2026-01-15|3070.68
#2026-01-16|3063.55
#2026-01-19|3049.21
#2026-01-20|3053.30
#2026-01-21|2991.78
#2026-01-22|3042.39
#2026-01-23|3012.43
#2026-01-26|3061.26
#2026-01-27|3081.26
#2026-01-28|3072.99
#2026-01-29|3069.66
#2026-01-30|3092.23
#2026-02-02|3107.07
#2026-02-03|3112.45
#2026-02-04|3106.36
#2026-02-05|3076.60
#2026-02-06|3112.63
#2026-02-09|3147.20
#2026-02-10|3101.43
#2026-02-11|3037.02
#2026-02-12|3053.47
#2026-02-13|3012.59
#2026-02-16|3021.62
#2026-02-17|3042.61
#2026-02-18|3057.22
#2026-02-19|3037.70
#2026-02-20|3090.12
#2026-02-23|3082.53
#2026-02-24|3074.32
#2026-02-25|3111.00
#2026-02-26|3137.30
#2026-02-27|3130.72
#2026-03-02|3030.59
#2026-03-03|2898.38
#2026-03-04|2958.62
#2026-03-05|2906.78
#2026-03-06|2859.93
#2026-03-09|2841.61
#2026-03-10|2917.47
#2026-03-11|2870.74
#2026-03-12|2847.27
#2026-03-13|2840.50
#2026-03-16|2899.99
#2026-03-17|2947.17
#2026-03-18|2912.65
#2026-03-19|2862.98
#2026-03-20|2818.27
#2026-03-23|2840.20
#2026-03-24|2836.07
#2026-03-25|2870.13
#2026-03-26|2831.97
#2026-03-27|2818.35
#2026-03-30|2851.51
#2026-03-31|2891.93
#2026-04-01|2975.30
#2026-04-02|2955.76
#2026-04-03|2955.76
#2026-04-06|2953.59
#2026-04-07|2963.15
#2026-04-08|3081.77