Table Data - NASDAQ Germany Financials Net Total Return Index
| Title | NASDAQ Germany Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDE30N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:47 PM CDT |
| Notes | For more information about this series, see: NQDE30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1394.49 |
| 2001-04-02 | 1378.69 |
| 2001-04-03 | 1317.90 |
| 2001-04-04 | 1355.90 |
| 2001-04-05 | 1389.39 |
| 2001-04-06 | 1378.33 |
| 2001-04-09 | 1379.74 |
| 2001-04-10 | 1355.30 |
| 2001-04-11 | 1345.01 |
| 2001-04-12 | 1367.74 |
| 2001-04-13 | . |
| 2001-04-16 | 1353.65 |
| 2001-04-17 | 1334.84 |
| 2001-04-18 | 1352.91 |
| 2001-04-19 | 1360.61 |
| 2001-04-20 | 1368.83 |
| 2001-04-23 | 1349.42 |
| 2001-04-24 | 1360.78 |
| 2001-04-25 | 1368.14 |
| 2001-04-26 | 1388.35 |
| 2001-04-27 | 1398.56 |
| 2001-04-30 | 1403.25 |
| 2001-05-01 | 1410.69 |
| 2001-05-02 | 1391.54 |
| 2001-05-03 | 1379.80 |
| 2001-05-04 | 1389.62 |
| 2001-05-07 | 1372.53 |
| 2001-05-08 | 1364.74 |
| 2001-05-09 | 1353.96 |
| 2001-05-10 | 1377.51 |
| 2001-05-11 | 1363.30 |
| 2001-05-14 | 1346.08 |
| 2001-05-15 | 1350.94 |
| 2001-05-16 | 1384.44 |
| 2001-05-17 | 1377.14 |
| 2001-05-18 | 1373.60 |
| 2001-05-21 | 1376.12 |
| 2001-05-22 | 1359.17 |
| 2001-05-23 | 1343.60 |
| 2001-05-24 | 1356.75 |
| 2001-05-25 | 1339.08 |
| 2001-05-28 | . |
| 2001-05-29 | 1342.01 |
| 2001-05-30 | 1335.35 |
| 2001-05-31 | 1345.65 |
| 2001-06-01 | 1354.77 |
| 2001-06-04 | 1374.20 |
| 2001-06-05 | 1389.56 |
| 2001-06-06 | 1374.33 |
| 2001-06-07 | 1298.60 |
| 2001-06-08 | 1372.39 |
| 2001-06-11 | 1357.43 |
| 2001-06-12 | 1344.85 |
| 2001-06-13 | 1360.80 |
| 2001-06-14 | 1353.63 |
| 2001-06-15 | 1339.46 |
| 2001-06-18 | 1347.80 |
| 2001-06-19 | 1350.47 |
| 2001-06-20 | 1331.75 |
| 2001-06-21 | 1350.64 |
| 2001-06-22 | 1362.78 |
| 2001-06-25 | 1355.51 |
| 2001-06-26 | 1343.24 |
| 2001-06-27 | 1338.35 |
| 2001-06-28 | 1343.72 |
| 2001-06-29 | 1353.70 |
| 2001-07-02 | 1358.16 |
| 2001-07-03 | 1351.66 |
| 2001-07-04 | . |
| 2001-07-05 | 1329.47 |
| 2001-07-06 | 1326.21 |
| 2001-07-09 | 1344.21 |
| 2001-07-10 | 1333.60 |
| 2001-07-11 | 1320.16 |
| 2001-07-12 | 1315.66 |
| 2001-07-13 | 1317.94 |
| 2001-07-16 | 1322.90 |
| 2001-07-17 | 1309.21 |
| 2001-07-18 | 1305.34 |
| 2001-07-19 | 1321.40 |
| 2001-07-20 | 1294.89 |
| 2001-07-23 | 1310.72 |
| 2001-07-24 | 1297.73 |
| 2001-07-25 | 1279.65 |
| 2001-07-26 | 1304.52 |
| 2001-07-27 | 1309.50 |
| 2001-07-30 | 1312.61 |
| 2001-07-31 | 1327.17 |
| 2001-08-01 | 1323.97 |
| 2001-08-02 | 1316.78 |
| 2001-08-03 | 1329.07 |
| 2001-08-06 | 1322.97 |
| 2001-08-07 | 1330.67 |
| 2001-08-08 | 1334.93 |
| 2001-08-09 | 1333.34 |
| 2001-08-10 | 1326.05 |
| 2001-08-13 | 1343.74 |
| 2001-08-14 | 1351.72 |
| 2001-08-15 | 1382.00 |
| 2001-08-16 | 1383.55 |
| 2001-08-17 | 1356.88 |
| 2001-08-20 | 1345.84 |
| 2001-08-21 | 1339.28 |
| 2001-08-22 | 1350.39 |
| 2001-08-23 | 1345.43 |
| 2001-08-24 | 1361.84 |
| 2001-08-27 | 1366.68 |
| 2001-08-28 | 1335.01 |
| 2001-08-29 | 1343.87 |
| 2001-08-30 | 1322.92 |
| 2001-08-31 | 1324.87 |
| 2001-09-03 | . |
| 2001-09-04 | 1284.87 |
| 2001-09-05 | 1233.56 |
| 2001-09-06 | 1169.13 |
| 2001-09-07 | 1135.18 |
| 2001-09-10 | 1127.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1031.06 |
| 2001-09-18 | 1041.75 |
| 2001-09-19 | 1009.70 |
| 2001-09-20 | 935.11 |
| 2001-09-21 | 908.36 |
| 2001-09-24 | 984.59 |
| 2001-09-25 | 1004.51 |
| 2001-09-26 | 1022.13 |
| 2001-09-27 | 1063.99 |
| 2001-09-28 | 1089.17 |
| 2001-10-01 | 1070.79 |
| 2001-10-02 | 1089.75 |
| 2001-10-03 | 1121.52 |
| 2001-10-04 | 1121.24 |
| 2001-10-05 | 1121.37 |
| 2001-10-08 | 1103.96 |
| 2001-10-09 | 1101.55 |
| 2001-10-10 | 1125.05 |
| 2001-10-11 | 1160.00 |
| 2001-10-12 | 1136.54 |
| 2001-10-15 | 1103.01 |
| 2001-10-16 | 1129.20 |
| 2001-10-17 | 1127.86 |
| 2001-10-18 | 1122.88 |
| 2001-10-19 | 1098.70 |
| 2001-10-22 | 1122.46 |
| 2001-10-23 | 1124.83 |
| 2001-10-24 | 1163.68 |
| 2001-10-25 | 1161.28 |
| 2001-10-26 | 1188.18 |
| 2001-10-29 | 1157.55 |
| 2001-10-30 | 1137.55 |
| 2001-10-31 | 1123.36 |
| 2001-11-01 | 1154.41 |
| 2001-11-02 | 1149.25 |
| 2001-11-05 | 1192.53 |
| 2001-11-06 | 1178.34 |
| 2001-11-07 | 1214.84 |
| 2001-11-08 | 1236.68 |
| 2001-11-09 | 1209.18 |
| 2001-11-12 | 1186.30 |
| 2001-11-13 | 1201.63 |
| 2001-11-14 | 1179.74 |
| 2001-11-15 | 1155.79 |
| 2001-11-16 | 1167.28 |
| 2001-11-19 | 1192.13 |
| 2001-11-20 | 1177.78 |
| 2001-11-21 | 1167.21 |
| 2001-11-22 | . |
| 2001-11-23 | 1167.32 |
| 2001-11-26 | 1149.59 |
| 2001-11-27 | 1143.64 |
| 2001-11-28 | 1131.75 |
| 2001-11-29 | 1154.21 |
| 2001-11-30 | 1171.39 |
| 2001-12-03 | 1154.58 |
| 2001-12-04 | 1158.48 |
| 2001-12-05 | 1196.83 |
| 2001-12-06 | 1216.79 |
| 2001-12-07 | 1211.73 |
| 2001-12-10 | 1190.88 |
| 2001-12-11 | 1189.05 |
| 2001-12-12 | 1181.91 |
| 2001-12-13 | 1161.09 |
| 2001-12-14 | 1153.89 |
| 2001-12-17 | 1182.13 |
| 2001-12-18 | 1168.75 |
| 2001-12-19 | 1160.81 |
| 2001-12-20 | 1156.91 |
| 2001-12-21 | 1159.06 |
| 2001-12-24 | 1147.43 |
| 2001-12-25 | . |
| 2001-12-26 | 1148.48 |
| 2001-12-27 | 1181.17 |
| 2001-12-28 | 1189.63 |
| 2001-12-31 | 1201.23 |
| 2002-01-01 | . |
| 2002-01-02 | 1224.05 |
| 2002-01-03 | 1228.81 |
| 2002-01-04 | 1216.84 |
| 2002-01-07 | 1195.23 |
| 2002-01-08 | 1191.35 |
| 2002-01-09 | 1191.10 |
| 2002-01-10 | 1190.01 |
| 2002-01-11 | 1180.46 |
| 2002-01-14 | 1150.87 |
| 2002-01-15 | 1144.01 |
| 2002-01-16 | 1117.80 |
| 2002-01-17 | 1152.79 |
| 2002-01-18 | 1156.76 |
| 2002-01-21 | . |
| 2002-01-22 | 1141.04 |
| 2002-01-23 | 1166.83 |
| 2002-01-24 | 1159.28 |
| 2002-01-25 | 1123.01 |
| 2002-01-28 | 1123.85 |
| 2002-01-29 | 1108.72 |
| 2002-01-30 | 1086.35 |
| 2002-01-31 | 1095.44 |
| 2002-02-01 | 1090.64 |
| 2002-02-04 | 1061.70 |
| 2002-02-05 | 1041.48 |
| 2002-02-06 | 1014.43 |
| 2002-02-07 | 1062.77 |
| 2002-02-08 | 1066.28 |
| 2002-02-11 | 1095.40 |
| 2002-02-12 | 1078.01 |
| 2002-02-13 | 1084.43 |
| 2002-02-14 | 1107.85 |
| 2002-02-15 | 1085.04 |
| 2002-02-18 | . |
| 2002-02-19 | 1044.07 |
| 2002-02-20 | 1048.13 |
| 2002-02-21 | 1052.82 |
| 2002-02-22 | 1041.72 |
| 2002-02-25 | 1052.59 |
| 2002-02-26 | 1053.27 |
| 2002-02-27 | 1057.73 |
| 2002-02-28 | 1090.24 |
| 2002-03-01 | 1095.37 |
| 2002-03-04 | 1132.02 |
| 2002-03-05 | 1137.37 |
| 2002-03-06 | 1157.19 |
| 2002-03-07 | 1162.07 |
| 2002-03-08 | 1174.85 |
| 2002-03-11 | 1178.35 |
| 2002-03-12 | 1159.75 |
| 2002-03-13 | 1143.17 |
| 2002-03-14 | 1162.61 |
| 2002-03-15 | 1198.07 |
| 2002-03-18 | 1199.85 |
| 2002-03-19 | 1212.82 |
| 2002-03-20 | 1190.81 |
| 2002-03-21 | 1179.20 |
| 2002-03-22 | 1156.02 |
| 2002-03-25 | 1144.69 |
| 2002-03-26 | 1167.64 |
| 2002-03-27 | 1145.34 |
| 2002-03-28 | 1157.59 |
| 2002-03-29 | . |
| 2002-04-01 | 1167.15 |
| 2002-04-02 | 1162.27 |
| 2002-04-03 | 1159.11 |
| 2002-04-04 | 1156.36 |
| 2002-04-05 | 1159.03 |
| 2002-04-08 | 1131.08 |
| 2002-04-09 | 1136.98 |
| 2002-04-10 | 1172.90 |
| 2002-04-11 | 1161.40 |
| 2002-04-12 | 1162.23 |
| 2002-04-15 | 1174.32 |
| 2002-04-16 | 1179.77 |
| 2002-04-17 | 1194.28 |
| 2002-04-18 | 1176.63 |
| 2002-04-19 | 1185.30 |
| 2002-04-22 | 1174.02 |
| 2002-04-23 | 1171.91 |
| 2002-04-24 | 1175.92 |
| 2002-04-25 | 1150.52 |
| 2002-04-26 | 1147.96 |
| 2002-04-29 | 1148.58 |
| 2002-04-30 | 1159.33 |
| 2002-05-01 | 1165.89 |
| 2002-05-02 | 1145.92 |
| 2002-05-03 | 1154.99 |
| 2002-05-06 | 1161.11 |
| 2002-05-07 | 1150.80 |
| 2002-05-08 | 1172.32 |
| 2002-05-09 | 1168.92 |
| 2002-05-10 | 1151.95 |
| 2002-05-13 | 1170.61 |
| 2002-05-14 | 1169.38 |
| 2002-05-15 | 1175.19 |
| 2002-05-16 | 1166.88 |
| 2002-05-17 | 1176.92 |
| 2002-05-20 | 1168.00 |
| 2002-05-21 | 1161.18 |
| 2002-05-22 | 1153.89 |
| 2002-05-23 | 1132.00 |
| 2002-05-24 | 1151.71 |
| 2002-05-27 | . |
| 2002-05-28 | 1155.33 |
| 2002-05-29 | 1147.29 |
| 2002-05-30 | 1125.28 |
| 2002-05-31 | 1143.13 |
| 2002-06-03 | 1125.87 |
| 2002-06-04 | 1094.19 |
| 2002-06-05 | 1090.88 |
| 2002-06-06 | 1106.02 |
| 2002-06-07 | 1096.53 |
| 2002-06-10 | 1088.04 |
| 2002-06-11 | 1084.49 |
| 2002-06-12 | 1054.31 |
| 2002-06-13 | 1038.35 |
| 2002-06-14 | 1004.22 |
| 2002-06-17 | 1044.08 |
| 2002-06-18 | 1025.92 |
| 2002-06-19 | 1026.37 |
| 2002-06-20 | 1010.22 |
| 2002-06-21 | 1016.45 |
| 2002-06-24 | 983.74 |
| 2002-06-25 | 1006.18 |
| 2002-06-26 | 996.15 |
| 2002-06-27 | 1035.03 |
| 2002-06-28 | 1085.12 |
| 2002-07-01 | 1076.34 |
| 2002-07-02 | 1019.17 |
| 2002-07-03 | 1007.52 |
| 2002-07-04 | . |
| 2002-07-05 | 1102.38 |
| 2002-07-08 | 1110.13 |
| 2002-07-09 | 1097.45 |
| 2002-07-10 | 1033.90 |
| 2002-07-11 | 1007.70 |
| 2002-07-12 | 1010.06 |
| 2002-07-15 | 959.01 |
| 2002-07-16 | 982.27 |
| 2002-07-17 | 1013.38 |
| 2002-07-18 | 999.71 |
| 2002-07-19 | 940.25 |
| 2002-07-22 | 870.20 |
| 2002-07-23 | 796.69 |
| 2002-07-24 | 833.17 |
| 2002-07-25 | 829.33 |
| 2002-07-26 | 833.26 |
| 2002-07-29 | 907.76 |
| 2002-07-30 | 915.90 |
| 2002-07-31 | 840.76 |
| 2002-08-01 | 822.85 |
| 2002-08-02 | 807.03 |
| 2002-08-05 | 752.34 |
| 2002-08-06 | 794.94 |
| 2002-08-07 | 770.46 |
| 2002-08-08 | 818.55 |
| 2002-08-09 | 836.06 |
| 2002-08-12 | 810.71 |
| 2002-08-13 | 819.73 |
| 2002-08-14 | 799.25 |
| 2002-08-15 | 808.31 |
| 2002-08-16 | 813.31 |
| 2002-08-19 | 844.04 |
| 2002-08-20 | 824.75 |
| 2002-08-21 | 866.41 |
| 2002-08-22 | 875.05 |
| 2002-08-23 | 857.75 |
| 2002-08-26 | 852.30 |
| 2002-08-27 | 875.66 |
| 2002-08-28 | 825.99 |
| 2002-08-29 | 813.46 |
| 2002-08-30 | 823.05 |
| 2002-09-02 | . |
| 2002-09-03 | 768.43 |
| 2002-09-04 | 769.55 |
| 2002-09-05 | 745.28 |
| 2002-09-06 | 775.78 |
| 2002-09-09 | 762.92 |
| 2002-09-10 | 762.03 |
| 2002-09-11 | 780.21 |
| 2002-09-12 | 746.41 |
| 2002-09-13 | 715.83 |
| 2002-09-16 | 694.07 |
| 2002-09-17 | 680.14 |
| 2002-09-18 | 644.03 |
| 2002-09-19 | 622.43 |
| 2002-09-20 | 646.64 |
| 2002-09-23 | 602.55 |
| 2002-09-24 | 591.71 |
| 2002-09-25 | 611.33 |
| 2002-09-26 | 608.87 |
| 2002-09-27 | 578.60 |
| 2002-09-30 | 552.09 |
| 2002-10-01 | 568.69 |
| 2002-10-02 | 584.92 |
| 2002-10-03 | 552.36 |
| 2002-10-04 | 508.59 |
| 2002-10-07 | 500.60 |
| 2002-10-08 | 484.23 |
| 2002-10-09 | 483.18 |
| 2002-10-10 | 526.86 |
| 2002-10-11 | 586.01 |
| 2002-10-14 | 564.69 |
| 2002-10-15 | 617.70 |
| 2002-10-16 | 613.95 |
| 2002-10-17 | 642.87 |
| 2002-10-18 | 641.28 |
| 2002-10-21 | 670.06 |
| 2002-10-22 | 641.51 |
| 2002-10-23 | 586.15 |
| 2002-10-24 | 599.18 |
| 2002-10-25 | 598.24 |
| 2002-10-28 | 621.64 |
| 2002-10-29 | 585.58 |
| 2002-10-30 | 603.39 |
| 2002-10-31 | 616.65 |
| 2002-11-01 | 613.09 |
| 2002-11-04 | 653.21 |
| 2002-11-05 | 691.84 |
| 2002-11-06 | 684.52 |
| 2002-11-07 | 656.51 |
| 2002-11-08 | 635.97 |
| 2002-11-11 | 617.51 |
| 2002-11-12 | 625.58 |
| 2002-11-13 | 608.51 |
| 2002-11-14 | 647.37 |
| 2002-11-15 | 648.21 |
| 2002-11-18 | 662.74 |
| 2002-11-19 | 666.21 |
| 2002-11-20 | 664.68 |
| 2002-11-21 | 682.10 |
| 2002-11-22 | 697.79 |
| 2002-11-25 | 690.11 |
| 2002-11-26 | 663.38 |
| 2002-11-27 | 689.44 |
| 2002-11-28 | . |
| 2002-11-29 | 680.88 |
| 2002-12-02 | 695.80 |
| 2002-12-03 | 673.64 |
| 2002-12-04 | 685.68 |
| 2002-12-05 | 657.67 |
| 2002-12-06 | 660.42 |
| 2002-12-09 | 618.48 |
| 2002-12-10 | 643.78 |
| 2002-12-11 | 661.69 |
| 2002-12-12 | 647.37 |
| 2002-12-13 | 645.08 |
| 2002-12-16 | 679.75 |
| 2002-12-17 | 665.38 |
| 2002-12-18 | 645.96 |
| 2002-12-19 | 618.18 |
| 2002-12-20 | 624.84 |
| 2002-12-23 | 626.18 |
| 2002-12-24 | 628.80 |
| 2002-12-25 | . |
| 2002-12-26 | 630.39 |
| 2002-12-27 | 592.51 |
| 2002-12-30 | 599.86 |
| 2002-12-31 | 602.21 |
| 2003-01-01 | . |
| 2003-01-02 | 640.20 |
| 2003-01-03 | 641.26 |
| 2003-01-06 | 644.71 |
| 2003-01-07 | 629.01 |
| 2003-01-08 | 600.94 |
| 2003-01-09 | 612.78 |
| 2003-01-10 | 617.40 |
| 2003-01-13 | 623.30 |
| 2003-01-14 | 632.57 |
| 2003-01-15 | 619.02 |
| 2003-01-16 | 617.62 |
| 2003-01-17 | 593.99 |
| 2003-01-20 | . |
| 2003-01-21 | 573.57 |
| 2003-01-22 | 561.35 |
| 2003-01-23 | 564.28 |
| 2003-01-24 | 548.26 |
| 2003-01-27 | 524.20 |
| 2003-01-28 | 522.56 |
| 2003-01-29 | 534.54 |
| 2003-01-30 | 516.79 |
| 2003-01-31 | 521.75 |
| 2003-02-03 | 520.16 |
| 2003-02-04 | 499.38 |
| 2003-02-05 | 518.05 |
| 2003-02-06 | 503.93 |
| 2003-02-07 | 486.79 |
| 2003-02-10 | 477.53 |
| 2003-02-11 | 488.86 |
| 2003-02-12 | 483.36 |
| 2003-02-13 | 492.68 |
| 2003-02-14 | 519.83 |
| 2003-02-17 | . |
| 2003-02-18 | 538.30 |
| 2003-02-19 | 517.10 |
| 2003-02-20 | 507.18 |
| 2003-02-21 | 513.20 |
| 2003-02-24 | 496.13 |
| 2003-02-25 | 475.24 |
| 2003-02-26 | 469.20 |
| 2003-02-27 | 476.56 |
| 2003-02-28 | 489.09 |
| 2003-03-03 | 501.39 |
| 2003-03-04 | 490.68 |
| 2003-03-05 | 500.61 |
| 2003-03-06 | 482.32 |
| 2003-03-07 | 481.52 |
| 2003-03-10 | 454.08 |
| 2003-03-11 | 446.47 |
| 2003-03-12 | 419.24 |
| 2003-03-13 | 443.40 |
| 2003-03-14 | 458.14 |
| 2003-03-17 | 474.53 |
| 2003-03-18 | 488.53 |
| 2003-03-19 | 489.49 |
| 2003-03-20 | 478.88 |
| 2003-03-21 | 498.18 |
| 2003-03-24 | 469.44 |
| 2003-03-25 | 485.75 |
| 2003-03-26 | 463.77 |
| 2003-03-27 | 452.95 |
| 2003-03-28 | 434.56 |
| 2003-03-31 | 412.02 |
| 2003-04-01 | 426.00 |
| 2003-04-02 | 442.35 |
| 2003-04-03 | 433.98 |
| 2003-04-04 | 447.90 |
| 2003-04-07 | 476.70 |
| 2003-04-08 | 479.40 |
| 2003-04-09 | 478.43 |
| 2003-04-10 | 484.93 |
| 2003-04-11 | 484.37 |
| 2003-04-14 | 493.31 |
| 2003-04-15 | 523.85 |
| 2003-04-16 | 536.16 |
| 2003-04-17 | 548.99 |
| 2003-04-18 | . |
| 2003-04-21 | 546.63 |
| 2003-04-22 | 561.15 |
| 2003-04-23 | 566.85 |
| 2003-04-24 | 549.38 |
| 2003-04-25 | 539.57 |
| 2003-04-28 | 571.25 |
| 2003-04-29 | 569.23 |
| 2003-04-30 | 592.00 |
| 2003-05-01 | 597.43 |
| 2003-05-02 | 605.22 |
| 2003-05-05 | 619.19 |
| 2003-05-06 | 648.03 |
| 2003-05-07 | 635.67 |
| 2003-05-08 | 603.35 |
| 2003-05-09 | 619.61 |
| 2003-05-12 | 627.96 |
| 2003-05-13 | 625.99 |
| 2003-05-14 | 624.45 |
| 2003-05-15 | 634.75 |
| 2003-05-16 | 644.39 |
| 2003-05-19 | 613.46 |
| 2003-05-20 | 607.01 |
| 2003-05-21 | 597.60 |
| 2003-05-22 | 617.53 |
| 2003-05-23 | 603.07 |
| 2003-05-26 | . |
| 2003-05-27 | 622.77 |
| 2003-05-28 | 628.45 |
| 2003-05-29 | 637.92 |
| 2003-05-30 | 653.63 |
| 2003-06-02 | 683.32 |
| 2003-06-03 | 676.05 |
| 2003-06-04 | 688.19 |
| 2003-06-05 | 685.50 |
| 2003-06-06 | 698.06 |
| 2003-06-09 | 690.25 |
| 2003-06-10 | 709.34 |
| 2003-06-11 | 743.56 |
| 2003-06-12 | 756.99 |
| 2003-06-13 | 737.60 |
| 2003-06-16 | 767.24 |
| 2003-06-17 | 768.91 |
| 2003-06-18 | 756.94 |
| 2003-06-19 | 734.06 |
| 2003-06-20 | 734.66 |
| 2003-06-23 | 705.15 |
| 2003-06-24 | 719.72 |
| 2003-06-25 | 716.58 |
| 2003-06-26 | 714.70 |
| 2003-06-27 | 701.42 |
| 2003-06-30 | 704.89 |
| 2003-07-01 | 690.85 |
| 2003-07-02 | 714.78 |
| 2003-07-03 | 710.53 |
| 2003-07-04 | . |
| 2003-07-07 | 714.91 |
| 2003-07-08 | 721.77 |
| 2003-07-09 | 723.52 |
| 2003-07-10 | 709.63 |
| 2003-07-11 | 726.91 |
| 2003-07-14 | 753.61 |
| 2003-07-15 | 750.44 |
| 2003-07-16 | 757.43 |
| 2003-07-17 | 735.77 |
| 2003-07-18 | 748.81 |
| 2003-07-21 | 734.95 |
| 2003-07-22 | 740.93 |
| 2003-07-23 | 745.51 |
| 2003-07-24 | 759.86 |
| 2003-07-25 | 755.93 |
| 2003-07-28 | 775.36 |
| 2003-07-29 | 787.55 |
| 2003-07-30 | 782.40 |
| 2003-07-31 | 786.18 |
| 2003-08-01 | 769.29 |
| 2003-08-04 | 757.06 |
| 2003-08-05 | 770.64 |
| 2003-08-06 | 751.15 |
| 2003-08-07 | 735.09 |
| 2003-08-08 | 726.62 |
| 2003-08-11 | 732.81 |
| 2003-08-12 | 746.59 |
| 2003-08-13 | 742.01 |
| 2003-08-14 | 746.88 |
| 2003-08-15 | 737.87 |
| 2003-08-18 | 747.23 |
| 2003-08-19 | 742.20 |
| 2003-08-20 | 736.18 |
| 2003-08-21 | 733.40 |
| 2003-08-22 | 719.26 |
| 2003-08-25 | 707.92 |
| 2003-08-26 | 694.27 |
| 2003-08-27 | 701.07 |
| 2003-08-28 | 688.79 |
| 2003-08-29 | 688.85 |
| 2003-09-01 | . |
| 2003-09-02 | 701.26 |
| 2003-09-03 | 723.03 |
| 2003-09-04 | 738.96 |
| 2003-09-05 | 736.03 |
| 2003-09-08 | 754.88 |
| 2003-09-09 | 754.10 |
| 2003-09-10 | 743.10 |
| 2003-09-11 | 747.81 |
| 2003-09-12 | 744.40 |
| 2003-09-15 | 743.17 |
| 2003-09-16 | 747.52 |
| 2003-09-17 | 747.43 |
| 2003-09-18 | 761.21 |
| 2003-09-19 | 756.24 |
| 2003-09-22 | 735.54 |
| 2003-09-23 | 726.75 |
| 2003-09-24 | 702.42 |
| 2003-09-25 | 708.44 |
| 2003-09-26 | 703.35 |
| 2003-09-29 | 711.02 |
| 2003-09-30 | 700.00 |
| 2003-10-01 | 721.06 |
| 2003-10-02 | 714.80 |
| 2003-10-03 | 739.23 |
| 2003-10-06 | 736.01 |
| 2003-10-07 | 731.84 |
| 2003-10-08 | 736.45 |
| 2003-10-09 | 755.39 |
| 2003-10-10 | 760.34 |
| 2003-10-13 | 776.10 |
| 2003-10-14 | 775.28 |
| 2003-10-15 | 779.57 |
| 2003-10-16 | 789.85 |
| 2003-10-17 | 770.11 |
| 2003-10-20 | 789.06 |
| 2003-10-21 | 796.94 |
| 2003-10-22 | 777.94 |
| 2003-10-23 | 780.33 |
| 2003-10-24 | 773.55 |
| 2003-10-27 | 782.68 |
| 2003-10-28 | 799.18 |
| 2003-10-29 | 817.64 |
| 2003-10-30 | 827.06 |
| 2003-10-31 | 823.15 |
| 2003-11-03 | 833.30 |
| 2003-11-04 | 831.83 |
| 2003-11-05 | 814.48 |
| 2003-11-06 | 812.21 |
| 2003-11-07 | 820.12 |
| 2003-11-10 | 817.92 |
| 2003-11-11 | 812.98 |
| 2003-11-12 | 822.01 |
| 2003-11-13 | 828.59 |
| 2003-11-14 | 838.71 |
| 2003-11-17 | 810.50 |
| 2003-11-18 | 812.78 |
| 2003-11-19 | 812.60 |
| 2003-11-20 | 804.94 |
| 2003-11-21 | 808.08 |
| 2003-11-24 | 821.71 |
| 2003-11-25 | 811.34 |
| 2003-11-26 | 823.08 |
| 2003-11-27 | . |
| 2003-11-28 | 841.57 |
| 2003-12-01 | 852.43 |
| 2003-12-02 | 859.46 |
| 2003-12-03 | 878.96 |
| 2003-12-04 | 868.79 |
| 2003-12-05 | 867.93 |
| 2003-12-08 | 866.11 |
| 2003-12-09 | 870.10 |
| 2003-12-10 | 865.57 |
| 2003-12-11 | 867.44 |
| 2003-12-12 | 883.51 |
| 2003-12-15 | 888.50 |
| 2003-12-16 | 887.33 |
| 2003-12-17 | 887.22 |
| 2003-12-18 | 900.90 |
| 2003-12-19 | 914.87 |
| 2003-12-22 | 912.10 |
| 2003-12-23 | 915.05 |
| 2003-12-24 | 917.63 |
| 2003-12-25 | . |
| 2003-12-26 | 917.26 |
| 2003-12-29 | 928.51 |
| 2003-12-30 | 938.97 |
| 2003-12-31 | 945.19 |
| 2004-01-01 | . |
| 2004-01-02 | 957.13 |
| 2004-01-05 | 962.10 |
| 2004-01-06 | 964.40 |
| 2004-01-07 | 943.72 |
| 2004-01-08 | 950.56 |
| 2004-01-09 | 953.80 |
| 2004-01-12 | 937.64 |
| 2004-01-13 | 934.96 |
| 2004-01-14 | 947.38 |
| 2004-01-15 | 962.35 |
| 2004-01-16 | 960.65 |
| 2004-01-19 | . |
| 2004-01-20 | 964.92 |
| 2004-01-21 | 974.61 |
| 2004-01-22 | 981.20 |
| 2004-01-23 | 989.95 |
| 2004-01-26 | 964.39 |
| 2004-01-27 | 971.85 |
| 2004-01-28 | 971.69 |
| 2004-01-29 | 935.61 |
| 2004-01-30 | 930.57 |
| 2004-02-02 | 939.08 |
| 2004-02-03 | 937.05 |
| 2004-02-04 | 927.95 |
| 2004-02-05 | 935.92 |
| 2004-02-06 | 967.01 |
| 2004-02-09 | 979.43 |
| 2004-02-10 | 982.23 |
| 2004-02-11 | 980.37 |
| 2004-02-12 | 989.36 |
| 2004-02-13 | 973.14 |
| 2004-02-16 | . |
| 2004-02-17 | 984.48 |
| 2004-02-18 | 988.54 |
| 2004-02-19 | 997.48 |
| 2004-02-20 | 986.41 |
| 2004-02-23 | 987.85 |
| 2004-02-24 | 973.78 |
| 2004-02-25 | 958.83 |
| 2004-02-26 | 953.53 |
| 2004-02-27 | 948.38 |
| 2004-03-01 | 954.76 |
| 2004-03-02 | 951.65 |
| 2004-03-03 | 932.02 |
| 2004-03-04 | 966.55 |
| 2004-03-05 | 980.49 |
| 2004-03-08 | 977.01 |
| 2004-03-09 | 964.17 |
| 2004-03-10 | 941.70 |
| 2004-03-11 | 913.19 |
| 2004-03-12 | 907.13 |
| 2004-03-15 | 879.74 |
| 2004-03-16 | 895.00 |
| 2004-03-17 | 901.28 |
| 2004-03-18 | 891.57 |
| 2004-03-19 | 884.64 |
| 2004-03-22 | 869.36 |
| 2004-03-23 | 858.83 |
| 2004-03-24 | 847.05 |
| 2004-03-25 | 867.90 |
| 2004-03-26 | 867.89 |
| 2004-03-29 | 882.10 |
| 2004-03-30 | 877.47 |
| 2004-03-31 | 880.92 |
| 2004-04-01 | 905.27 |
| 2004-04-02 | 911.47 |
| 2004-04-05 | 908.22 |
| 2004-04-06 | 909.00 |
| 2004-04-07 | 914.56 |
| 2004-04-08 | 907.74 |
| 2004-04-09 | . |
| 2004-04-12 | 905.19 |
| 2004-04-13 | 905.57 |
| 2004-04-14 | 893.23 |
| 2004-04-15 | 888.37 |
| 2004-04-16 | 901.05 |
| 2004-04-19 | 894.92 |
| 2004-04-20 | 893.47 |
| 2004-04-21 | 879.40 |
| 2004-04-22 | 882.51 |
| 2004-04-23 | 886.90 |
| 2004-04-26 | 891.60 |
| 2004-04-27 | 894.76 |
| 2004-04-28 | 877.07 |
| 2004-04-29 | 871.39 |
| 2004-04-30 | 865.56 |
| 2004-05-03 | 863.40 |
| 2004-05-04 | 865.23 |
| 2004-05-05 | 881.68 |
| 2004-05-06 | 853.55 |
| 2004-05-07 | 838.45 |
| 2004-05-10 | 804.27 |
| 2004-05-11 | 816.49 |
| 2004-05-12 | 801.11 |
| 2004-05-13 | 806.91 |
| 2004-05-14 | 801.84 |
| 2004-05-17 | 799.64 |
| 2004-05-18 | 805.97 |
| 2004-05-19 | 831.52 |
| 2004-05-20 | 819.80 |
| 2004-05-21 | 826.14 |
| 2004-05-24 | 829.94 |
| 2004-05-25 | 831.19 |
| 2004-05-26 | 831.63 |
| 2004-05-27 | 846.15 |
| 2004-05-28 | 839.09 |
| 2004-05-31 | . |
| 2004-06-01 | 828.87 |
| 2004-06-02 | 836.88 |
| 2004-06-03 | 844.52 |
| 2004-06-04 | 859.33 |
| 2004-06-07 | 879.14 |
| 2004-06-08 | 877.30 |
| 2004-06-09 | 862.74 |
| 2004-06-10 | 867.51 |
| 2004-06-11 | . |
| 2004-06-14 | 854.46 |
| 2004-06-15 | 859.23 |
| 2004-06-16 | 855.86 |
| 2004-06-17 | 855.11 |
| 2004-06-18 | 864.20 |
| 2004-06-21 | 858.95 |
| 2004-06-22 | 845.14 |
| 2004-06-23 | 842.15 |
| 2004-06-24 | 857.61 |
| 2004-06-25 | 855.52 |
| 2004-06-28 | 877.25 |
| 2004-06-29 | 870.76 |
| 2004-06-30 | 867.16 |
| 2004-07-01 | 863.60 |
| 2004-07-02 | 865.81 |
| 2004-07-05 | . |
| 2004-07-06 | 846.62 |
| 2004-07-07 | 841.84 |
| 2004-07-08 | 843.44 |
| 2004-07-09 | 838.14 |
| 2004-07-12 | 832.74 |
| 2004-07-13 | 827.46 |
| 2004-07-14 | 829.34 |
| 2004-07-15 | 812.43 |
| 2004-07-16 | 812.22 |
| 2004-07-19 | 802.39 |
| 2004-07-20 | 802.91 |
| 2004-07-21 | 806.36 |
| 2004-07-22 | 790.39 |
| 2004-07-23 | 776.04 |
| 2004-07-26 | 771.22 |
| 2004-07-27 | 780.83 |
| 2004-07-28 | 770.62 |
| 2004-07-29 | 788.78 |
| 2004-07-30 | 779.92 |
| 2004-08-02 | 768.07 |
| 2004-08-03 | 766.67 |
| 2004-08-04 | 752.07 |
| 2004-08-05 | 750.21 |
| 2004-08-06 | 746.25 |
| 2004-08-09 | 737.58 |
| 2004-08-10 | 754.40 |
| 2004-08-11 | 740.35 |
| 2004-08-12 | 738.26 |
| 2004-08-13 | 743.02 |
| 2004-08-16 | 757.08 |
| 2004-08-17 | 765.39 |
| 2004-08-18 | 769.06 |
| 2004-08-19 | 773.38 |
| 2004-08-20 | 767.19 |
| 2004-08-23 | 770.40 |
| 2004-08-24 | 765.50 |
| 2004-08-25 | 767.06 |
| 2004-08-26 | 773.02 |
| 2004-08-27 | 775.76 |
| 2004-08-30 | 772.06 |
| 2004-08-31 | 766.25 |
| 2004-09-01 | 776.67 |
| 2004-09-02 | 777.91 |
| 2004-09-03 | 783.17 |
| 2004-09-06 | . |
| 2004-09-07 | 793.31 |
| 2004-09-08 | 794.99 |
| 2004-09-09 | 786.09 |
| 2004-09-10 | 798.44 |
| 2004-09-13 | 811.94 |
| 2004-09-14 | 819.78 |
| 2004-09-15 | 816.29 |
| 2004-09-16 | 819.67 |
| 2004-09-17 | 824.97 |
| 2004-09-20 | 821.68 |
| 2004-09-21 | 832.37 |
| 2004-09-22 | 816.36 |
| 2004-09-23 | 809.19 |
| 2004-09-24 | 805.96 |
| 2004-09-27 | 798.65 |
| 2004-09-28 | 798.67 |
| 2004-09-29 | 804.46 |
| 2004-09-30 | 805.25 |
| 2004-10-01 | 824.19 |
| 2004-10-04 | 828.60 |
| 2004-10-05 | 839.35 |
| 2004-10-06 | 839.54 |
| 2004-10-07 | 833.48 |
| 2004-10-08 | 836.46 |
| 2004-10-11 | 833.63 |
| 2004-10-12 | 819.81 |
| 2004-10-13 | 821.66 |
| 2004-10-14 | 821.58 |
| 2004-10-15 | 810.65 |
| 2004-10-18 | 806.00 |
| 2004-10-19 | 812.46 |
| 2004-10-20 | 806.66 |
| 2004-10-21 | 807.74 |
| 2004-10-22 | 811.30 |
| 2004-10-25 | 804.14 |
| 2004-10-26 | 811.06 |
| 2004-10-27 | 826.38 |
| 2004-10-28 | 833.59 |
| 2004-10-29 | 835.16 |
| 2004-11-01 | 846.43 |
| 2004-11-02 | 851.08 |
| 2004-11-03 | 864.26 |
| 2004-11-04 | 872.37 |
| 2004-11-05 | 891.48 |
| 2004-11-08 | 895.91 |
| 2004-11-09 | 899.11 |
| 2004-11-10 | 905.54 |
| 2004-11-11 | 912.09 |
| 2004-11-12 | 923.91 |
| 2004-11-15 | 919.46 |
| 2004-11-16 | 920.55 |
| 2004-11-17 | 938.39 |
| 2004-11-18 | 932.42 |
| 2004-11-19 | 931.84 |
| 2004-11-22 | 929.78 |
| 2004-11-23 | 935.81 |
| 2004-11-24 | 948.93 |
| 2004-11-25 | . |
| 2004-11-26 | 960.38 |
| 2004-11-29 | 960.07 |
| 2004-11-30 | 958.12 |
| 2004-12-01 | 972.98 |
| 2004-12-02 | 982.50 |
| 2004-12-03 | 991.23 |
| 2004-12-06 | 990.48 |
| 2004-12-07 | 995.23 |
| 2004-12-08 | 984.22 |
| 2004-12-09 | 965.56 |
| 2004-12-10 | 967.14 |
| 2004-12-13 | 981.23 |
| 2004-12-14 | 985.41 |
| 2004-12-15 | 990.55 |
| 2004-12-16 | 984.19 |
| 2004-12-17 | 972.24 |
| 2004-12-20 | 988.04 |
| 2004-12-21 | 982.32 |
| 2004-12-22 | 992.18 |
| 2004-12-23 | 1005.34 |
| 2004-12-24 | . |
| 2004-12-27 | 1007.42 |
| 2004-12-28 | 1011.61 |
| 2004-12-29 | 1009.59 |
| 2004-12-30 | 1015.96 |
| 2004-12-31 | 1013.16 |
| 2005-01-03 | 1009.02 |
| 2005-01-04 | 998.37 |
| 2005-01-05 | 985.39 |
| 2005-01-06 | 997.05 |
| 2005-01-07 | 992.08 |
| 2005-01-10 | 996.12 |
| 2005-01-11 | 986.73 |
| 2005-01-12 | 983.95 |
| 2005-01-13 | 976.83 |
| 2005-01-14 | 977.42 |
| 2005-01-17 | . |
| 2005-01-18 | 976.28 |
| 2005-01-19 | 965.03 |
| 2005-01-20 | 950.82 |
| 2005-01-21 | 948.08 |
| 2005-01-24 | 944.70 |
| 2005-01-25 | 947.14 |
| 2005-01-26 | 945.49 |
| 2005-01-27 | 941.88 |
#2005-01-28| 936.91
#2005-01-31| 951.97
#2005-02-01| 954.89
#2005-02-02| 962.45
#2005-02-03| 958.71
#2005-02-04| 969.65
#2005-02-07| 969.35
#2005-02-08| 968.36
#2005-02-09| 963.26
#2005-02-10| 968.43
#2005-02-11| 978.90
#2005-02-14| 986.53
#2005-02-15| 991.00
#2005-02-16| 982.48
#2005-02-17| 990.87
#2005-02-18| 982.75
#2005-02-21| .
#2005-02-22| 991.79
#2005-02-23| 988.17
#2005-02-24| 993.58
#2005-02-25|1007.58
#2005-02-28|1014.47
#2005-03-01|1016.16
#2005-03-02|1013.05
#2005-03-03|1011.99
#2005-03-04|1035.88
#2005-03-07|1030.04
#2005-03-08|1038.81
#2005-03-09|1035.39
#2005-03-10|1034.43
#2005-03-11|1053.88
#2005-03-14|1050.63
#2005-03-15|1055.04
#2005-03-16|1040.77
#2005-03-17|1030.88
#2005-03-18|1026.61
#2005-03-21|1012.90
#2005-03-22|1016.51
#2005-03-23| 996.37
#2005-03-24|1000.80
#2005-03-25| .
#2005-03-28| 993.78
#2005-03-29|1002.95
#2005-03-30|1001.28
#2005-03-31|1000.59
#2005-04-01|1005.29
#2005-04-04| 984.07
#2005-04-05| 986.18
#2005-04-06| 988.28
#2005-04-07| 996.60
#2005-04-08| 996.07
#2005-04-11|1003.67
#2005-04-12| 988.12
#2005-04-13|1001.93
#2005-04-14| 995.88
#2005-04-15| 980.64
#2005-04-18| 959.36
#2005-04-19| 958.39
#2005-04-20| 955.15
#2005-04-21| 960.96
#2005-04-22| 965.12
#2005-04-25| 963.27
#2005-04-26| 960.14
#2005-04-27| 952.54
#2005-04-28| 951.15
#2005-04-29| 945.43
#2005-05-02| 947.99
#2005-05-03| 953.70
#2005-05-04| 966.85
#2005-05-05| 975.38
#2005-05-06| 968.89
#2005-05-09| 960.60
#2005-05-10| 942.95
#2005-05-11| 932.74
#2005-05-12| 929.60
#2005-05-13| 919.34
#2005-05-16| 918.64
#2005-05-17| 915.98
#2005-05-18| 929.72
#2005-05-19| 935.07
#2005-05-20| 926.59
#2005-05-23| 933.38
#2005-05-24| 931.38
#2005-05-25| 932.03
#2005-05-26| 938.10
#2005-05-27| 941.09
#2005-05-30| .
#2005-05-31| 941.66
#2005-06-01| 947.11
#2005-06-02| 948.35
#2005-06-03| 938.86
#2005-06-06| 933.02
#2005-06-07| 946.08
#2005-06-08| 949.83
#2005-06-09| 945.79
#2005-06-10| 945.42
#2005-06-13| 939.90
#2005-06-14| 940.62
#2005-06-15| 939.99
#2005-06-16| 942.32
#2005-06-17| 961.04
#2005-06-20| 945.26
#2005-06-21| 950.47
#2005-06-22| 951.60
#2005-06-23| 944.17
#2005-06-24| 931.00
#2005-06-27| 924.97
#2005-06-28| 924.82
#2005-06-29| 932.86
#2005-06-30| 935.09
#2005-07-01| 930.48
#2005-07-04| .
#2005-07-05| 923.22
#2005-07-06| 938.57
#2005-07-07| 920.05
#2005-07-08| 934.92
#2005-07-11| 959.48
#2005-07-12| 965.62
#2005-07-13| 966.65
#2005-07-14| 974.37
#2005-07-15| 971.88
#2005-07-18| 973.63
#2005-07-19| 984.42
#2005-07-20| 992.22
#2005-07-21|1006.22
#2005-07-22|1006.85
#2005-07-25|1004.53
#2005-07-26|1002.67
#2005-07-27|1012.42
#2005-07-28|1024.63
#2005-07-29|1026.84
#2005-08-01|1035.76
#2005-08-02|1039.08
#2005-08-03|1043.22
#2005-08-04|1041.64
#2005-08-05|1026.91
#2005-08-08|1031.11
#2005-08-09|1047.30
#2005-08-10|1079.61
#2005-08-11|1078.10
#2005-08-12|1070.20
#2005-08-15|1062.70
#2005-08-16|1059.99
#2005-08-17|1052.85
#2005-08-18|1034.80
#2005-08-19|1048.84
#2005-08-22|1061.82
#2005-08-23|1050.27
#2005-08-24|1053.60
#2005-08-25|1039.69
#2005-08-26|1026.28
#2005-08-29|1023.15
#2005-08-30|1015.42
#2005-08-31|1033.54
#2005-09-01|1049.25
#2005-09-02|1054.01
#2005-09-05| .
#2005-09-06|1088.64
#2005-09-07|1096.23
#2005-09-08|1099.29
#2005-09-09|1103.00
#2005-09-12|1075.27
#2005-09-13|1053.62
#2005-09-14|1059.81
#2005-09-15|1053.53
#2005-09-16|1067.69
#2005-09-19|1050.34
#2005-09-20|1063.10
#2005-09-21|1047.87
#2005-09-22|1030.76
#2005-09-23|1036.86
#2005-09-26|1060.29
#2005-09-27|1054.86
#2005-09-28|1082.90
#2005-09-29|1080.92
#2005-09-30|1090.23
#2005-10-03|1081.92
#2005-10-04|1095.18
#2005-10-05|1081.45
#2005-10-06|1084.68
#2005-10-07|1085.26
#2005-10-10|1094.17
#2005-10-11|1098.62
#2005-10-12|1094.96
#2005-10-13|1076.72
#2005-10-14|1099.12
#2005-10-17|1097.32
#2005-10-18|1079.55
#2005-10-19|1060.75
#2005-10-20|1069.70
#2005-10-21|1069.01
#2005-10-24|1080.52
#2005-10-25|1095.51
#2005-10-26|1103.21
#2005-10-27|1091.75
#2005-10-28|1086.57
#2005-10-31|1102.51
#2005-11-01|1108.08
#2005-11-02|1124.31
#2005-11-03|1132.86
#2005-11-04|1113.98
#2005-11-07|1114.90
#2005-11-08|1107.82
#2005-11-09|1107.43
#2005-11-10|1111.53
#2005-11-11|1119.17
#2005-11-14|1117.50
#2005-11-15|1119.93
#2005-11-16|1111.52
#2005-11-17|1125.72
#2005-11-18|1134.50
#2005-11-21|1146.42
#2005-11-22|1145.58
#2005-11-23|1158.40
#2005-11-24| .
#2005-11-25|1156.48
#2005-11-28|1164.41
#2005-11-29|1167.71
#2005-11-30|1165.34
#2005-12-01|1181.64
#2005-12-02|1197.66
#2005-12-05|1198.85
#2005-12-06|1206.04
#2005-12-07|1184.43
#2005-12-08|1192.98
#2005-12-09|1190.46
#2005-12-12|1207.12
#2005-12-13|1195.30
#2005-12-14|1195.43
#2005-12-15|1186.87
#2005-12-16|1214.33
#2005-12-19|1212.00
#2005-12-20|1198.38
#2005-12-21|1202.73
#2005-12-22|1205.14
#2005-12-23|1207.93
#2005-12-26| .
#2005-12-27|1212.56
#2005-12-28|1216.09
#2005-12-29|1206.11
#2005-12-30|1189.01
#2006-01-02| .
#2006-01-03|1219.31
#2006-01-04|1248.25
#2006-01-05|1247.62
#2006-01-06|1261.22
#2006-01-09|1251.04
#2006-01-10|1237.31
#2006-01-11|1258.47
#2006-01-12|1258.82
#2006-01-13|1244.38
#2006-01-16| .
#2006-01-17|1232.70
#2006-01-18|1212.79
#2006-01-19|1234.34
#2006-01-20|1215.05
#2006-01-23|1230.22
#2006-01-24|1218.97
#2006-01-25|1243.37
#2006-01-26|1273.10
#2006-01-27|1286.37
#2006-01-30|1285.96
#2006-01-31|1293.25
#2006-02-01|1294.68
#2006-02-02|1264.03
#2006-02-03|1256.02
#2006-02-06|1263.49
#2006-02-07|1269.00
#2006-02-08|1269.08
#2006-02-09|1286.34
#2006-02-10|1268.44
#2006-02-13|1279.75
#2006-02-14|1278.56
#2006-02-15|1277.63
#2006-02-16|1292.95
#2006-02-17|1304.65
#2006-02-20| .
#2006-02-21|1301.01
#2006-02-22|1313.37
#2006-02-23|1322.76
#2006-02-24|1320.33
#2006-02-27|1327.85
#2006-02-28|1310.50
#2006-03-01|1334.07
#2006-03-02|1316.60
#2006-03-03|1300.90
#2006-03-06|1305.47
#2006-03-07|1275.05
#2006-03-08|1256.15
#2006-03-09|1267.75
#2006-03-10|1292.11
#2006-03-13|1313.87
#2006-03-14|1333.42
#2006-03-15|1338.37
#2006-03-16|1344.85
#2006-03-17|1357.18
#2006-03-20|1363.76
#2006-03-21|1357.63
#2006-03-22|1357.37
#2006-03-23|1349.14
#2006-03-24|1361.58
#2006-03-27|1356.89
#2006-03-28|1360.51
#2006-03-29|1362.04
#2006-03-30|1391.58
#2006-03-31|1374.95
#2006-04-03|1385.34
#2006-04-04|1406.27
#2006-04-05|1415.55
#2006-04-06|1409.24
#2006-04-07|1371.67
#2006-04-10|1372.15
#2006-04-11|1346.36
#2006-04-12|1341.03
#2006-04-13|1338.75
#2006-04-14| .
#2006-04-17|1360.01
#2006-04-18|1362.32
#2006-04-19|1378.93
#2006-04-20|1390.57
#2006-04-21|1390.52
#2006-04-24|1377.39
#2006-04-25|1385.67
#2006-04-26|1397.34
#2006-04-27|1418.98
#2006-04-28|1417.29
#2006-05-01|1419.76
#2006-05-02|1423.02
#2006-05-03|1397.36
#2006-05-04|1416.24
#2006-05-05|1462.19
#2006-05-08|1472.06
#2006-05-09|1477.94
#2006-05-10|1474.81
#2006-05-11|1472.41
#2006-05-12|1443.76
#2006-05-15|1419.41
#2006-05-16|1412.12
#2006-05-17|1350.75
#2006-05-18|1343.21
#2006-05-19|1342.54
#2006-05-22|1309.80
#2006-05-23|1340.38
#2006-05-24|1303.88
#2006-05-25|1327.00
#2006-05-26|1344.90
#2006-05-29| .
#2006-05-30|1316.72
#2006-05-31|1334.82
#2006-06-01|1337.69
#2006-06-02|1345.81
#2006-06-05|1334.94
#2006-06-06|1286.43
#2006-06-07|1286.80
#2006-06-08|1234.42
#2006-06-09|1260.04
#2006-06-12|1236.76
#2006-06-13|1197.94
#2006-06-14|1212.69
#2006-06-15|1252.87
#2006-06-16|1239.71
#2006-06-19|1251.18
#2006-06-20|1265.95
#2006-06-21|1278.51
#2006-06-22|1285.93
#2006-06-23|1271.31
#2006-06-26|1275.21
#2006-06-27|1266.59
#2006-06-28|1260.88
#2006-06-29|1292.14
#2006-06-30|1337.85
#2006-07-03|1345.70
#2006-07-04| .
#2006-07-05|1315.89
#2006-07-06|1336.77
#2006-07-07|1337.22
#2006-07-10|1331.72
#2006-07-11|1315.19
#2006-07-12|1311.88
#2006-07-13|1285.99
#2006-07-14|1252.04
#2006-07-17|1239.36
#2006-07-18|1234.41
#2006-07-19|1286.29
#2006-07-20|1299.02
#2006-07-21|1284.22
#2006-07-24|1312.79
#2006-07-25|1305.72
#2006-07-26|1310.91
#2006-07-27|1339.93
#2006-07-28|1355.05
#2006-07-31|1346.42
#2006-08-01|1314.41
#2006-08-02|1348.92
#2006-08-03|1339.13
#2006-08-04|1381.73
#2006-08-07|1354.41
#2006-08-08|1360.61
#2006-08-09|1365.02
#2006-08-10|1341.27
#2006-08-11|1350.36
#2006-08-14|1362.71
#2006-08-15|1382.86
#2006-08-16|1398.01
#2006-08-17|1404.08
#2006-08-18|1388.82
#2006-08-21|1396.22
#2006-08-22|1385.98
#2006-08-23|1374.26
#2006-08-24|1384.96
#2006-08-25|1383.43
#2006-08-28|1397.48
#2006-08-29|1393.52
#2006-08-30|1405.59
#2006-08-31|1405.75
#2006-09-01|1412.24
#2006-09-04| .
#2006-09-05|1418.05
#2006-09-06|1400.31
#2006-09-07|1386.84
#2006-09-08|1385.89
#2006-09-11|1394.93
#2006-09-12|1409.26
#2006-09-13|1412.03
#2006-09-14|1424.21
#2006-09-15|1429.66
#2006-09-18|1429.28
#2006-09-19|1410.68
#2006-09-20|1438.19
#2006-09-21|1444.66
#2006-09-22|1435.17
#2006-09-25|1435.90
#2006-09-26|1449.20
#2006-09-27|1457.03
#2006-09-28|1451.20
#2006-09-29|1450.95
#2006-10-02|1457.25
#2006-10-03|1457.95
#2006-10-04|1471.85
#2006-10-05|1483.23
#2006-10-06|1473.15
#2006-10-09|1476.51
#2006-10-10|1492.25
#2006-10-11|1490.79
#2006-10-12|1497.07
#2006-10-13|1496.59
#2006-10-16|1497.08
#2006-10-17|1471.51
#2006-10-18|1485.37
#2006-10-19|1488.85
#2006-10-20|1496.80
#2006-10-23|1501.00
#2006-10-24|1501.02
#2006-10-25|1500.20
#2006-10-26|1515.68
#2006-10-27|1514.35
#2006-10-30|1516.26
#2006-10-31|1523.76
#2006-11-01|1531.66
#2006-11-02|1513.13
#2006-11-03|1509.91
#2006-11-06|1542.18
#2006-11-07|1557.72
#2006-11-08|1552.80
#2006-11-09|1559.44
#2006-11-10|1563.31
#2006-11-13|1566.73
#2006-11-14|1559.43
#2006-11-15|1554.56
#2006-11-16|1548.96
#2006-11-17|1543.73
#2006-11-20|1553.83
#2006-11-21|1568.87
#2006-11-22|1595.00
#2006-11-23| .
#2006-11-24|1582.65
#2006-11-27|1549.41
#2006-11-28|1555.04
#2006-11-29|1573.15
#2006-11-30|1569.60
#2006-12-01|1566.07
#2006-12-04|1575.00
#2006-12-05|1592.43
#2006-12-06|1593.65
#2006-12-07|1603.18
#2006-12-08|1607.20
#2006-12-11|1604.50
#2006-12-12|1607.78
#2006-12-13|1617.79
#2006-12-14|1625.06
#2006-12-15|1624.41
#2006-12-18|1636.45
#2006-12-19|1639.12
#2006-12-20|1655.90
#2006-12-21|1649.31
#2006-12-22|1638.02
#2006-12-25| .
#2006-12-26|1635.47
#2006-12-27|1652.27
#2006-12-28|1653.46
#2006-12-29|1651.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1683.22
#2007-01-04|1676.01
#2007-01-05|1642.35
#2007-01-08|1645.75
#2007-01-09|1645.37
#2007-01-10|1618.80
#2007-01-11|1644.80
#2007-01-12|1658.98
#2007-01-15| .
#2007-01-16|1659.55
#2007-01-17|1653.17
#2007-01-18|1642.72
#2007-01-19|1663.48
#2007-01-22|1649.54
#2007-01-23|1661.46
#2007-01-24|1669.45
#2007-01-25|1661.58
#2007-01-26|1636.36
#2007-01-29|1657.81
#2007-01-30|1664.06
#2007-01-31|1670.85
#2007-02-01|1684.14
#2007-02-02|1682.48
#2007-02-05|1673.61
#2007-02-06|1673.25
#2007-02-07|1685.53
#2007-02-08|1684.10
#2007-02-09|1681.03
#2007-02-12|1659.26
#2007-02-13|1674.84
#2007-02-14|1699.11
#2007-02-15|1701.88
#2007-02-16|1699.34
#2007-02-19| .
#2007-02-20|1710.39
#2007-02-21|1712.69
#2007-02-22|1730.50
#2007-02-23|1742.05
#2007-02-26|1761.82
#2007-02-27|1710.34
#2007-02-28|1678.19
#2007-03-01|1649.90
#2007-03-02|1640.69
#2007-03-05|1617.98
#2007-03-06|1630.25
#2007-03-07|1631.26
#2007-03-08|1654.15
#2007-03-09|1651.28
#2007-03-12|1652.86
#2007-03-13|1628.22
#2007-03-14|1567.68
#2007-03-15|1597.66
#2007-03-16|1601.15
#2007-03-19|1631.41
#2007-03-20|1639.24
#2007-03-21|1644.86
#2007-03-22|1700.29
#2007-03-23|1699.64
#2007-03-26|1678.64
#2007-03-27|1691.04
#2007-03-28|1681.54
#2007-03-29|1701.46
#2007-03-30|1704.39
#2007-04-02|1714.66
#2007-04-03|1735.42
#2007-04-04|1743.47
#2007-04-05|1750.74
#2007-04-06| .
#2007-04-09|1741.62
#2007-04-10|1764.20
#2007-04-11|1766.02
#2007-04-12|1778.64
#2007-04-13|1791.34
#2007-04-16|1848.78
#2007-04-17|1853.92
#2007-04-18|1841.47
#2007-04-19|1830.64
#2007-04-20|1873.59
#2007-04-23|1869.51
#2007-04-24|1854.44
#2007-04-25|1881.82
#2007-04-26|1881.68
#2007-04-27|1881.43
#2007-04-30|1887.55
#2007-05-01|1880.50
#2007-05-02|1879.31
#2007-05-03|1873.65
#2007-05-04|1881.52
#2007-05-07|1897.07
#2007-05-08|1864.28
#2007-05-09|1885.05
#2007-05-10|1864.99
#2007-05-11|1880.99
#2007-05-14|1872.16
#2007-05-15|1885.84
#2007-05-16|1868.48
#2007-05-17|1858.65
#2007-05-18|1873.73
#2007-05-21|1868.83
#2007-05-22|1880.45
#2007-05-23|1893.70
#2007-05-24|1866.14
#2007-05-25|1878.46
#2007-05-28| .
#2007-05-29|1895.36
#2007-05-30|1876.02
#2007-05-31|1900.47
#2007-06-01|1920.20
#2007-06-04|1936.72
#2007-06-05|1932.83
#2007-06-06|1885.60
#2007-06-07|1847.97
#2007-06-08|1813.59
#2007-06-11|1853.30
#2007-06-12|1834.47
#2007-06-13|1824.52
#2007-06-14|1856.17
#2007-06-15|1903.48
#2007-06-18|1913.55
#2007-06-19|1921.91
#2007-06-20|1943.16
#2007-06-21|1903.51
#2007-06-22|1908.67
#2007-06-25|1902.86
#2007-06-26|1878.79
#2007-06-27|1843.97
#2007-06-28|1867.21
#2007-06-29|1888.96
#2007-07-02|1884.16
#2007-07-03|1912.81
#2007-07-04| .
#2007-07-05|1891.53
#2007-07-06|1905.93
#2007-07-09|1910.17
#2007-07-10|1897.75
#2007-07-11|1883.95
#2007-07-12|1910.37
#2007-07-13|1928.66
#2007-07-16|1939.87
#2007-07-17|1921.00
#2007-07-18|1891.44
#2007-07-19|1908.41
#2007-07-20|1875.23
#2007-07-23|1883.66
#2007-07-24|1847.87
#2007-07-25|1803.05
#2007-07-26|1756.81
#2007-07-27|1727.97
#2007-07-30|1722.21
#2007-07-31|1770.26
#2007-08-01|1728.45
#2007-08-02|1749.41
#2007-08-03|1729.07
#2007-08-06|1735.57
#2007-08-07|1777.23
#2007-08-08|1817.65
#2007-08-09|1753.96
#2007-08-10|1704.73
#2007-08-13|1736.94
#2007-08-14|1706.87
#2007-08-15|1680.79
#2007-08-16|1640.59
#2007-08-17|1703.69
#2007-08-20|1702.61
#2007-08-21|1691.86
#2007-08-22|1706.57
#2007-08-23|1705.45
#2007-08-24|1703.88
#2007-08-27|1701.96
#2007-08-28|1679.97
#2007-08-29|1679.36
#2007-08-30|1686.25
#2007-08-31|1702.31
#2007-09-03| .
#2007-09-04|1728.35
#2007-09-05|1702.85
#2007-09-06|1714.41
#2007-09-07|1673.25
#2007-09-10|1660.90
#2007-09-11|1687.57
#2007-09-12|1688.93
#2007-09-13|1697.26
#2007-09-14|1675.43
#2007-09-17|1662.80
#2007-09-18|1695.45
#2007-09-19|1772.96
#2007-09-20|1777.48
#2007-09-21|1804.44
#2007-09-24|1790.32
#2007-09-25|1784.34
#2007-09-26|1799.21
#2007-09-27|1821.40
#2007-09-28|1835.57
#2007-10-01|1849.45
#2007-10-02|1864.49
#2007-10-03|1875.43
#2007-10-04|1875.34
#2007-10-05|1884.10
#2007-10-08|1868.19
#2007-10-09|1872.34
#2007-10-10|1879.09
#2007-10-11|1886.10
#2007-10-12|1880.91
#2007-10-15|1865.01
#2007-10-16|1852.17
#2007-10-17|1864.95
#2007-10-18|1847.64
#2007-10-19|1815.17
#2007-10-22|1782.76
#2007-10-23|1798.61
#2007-10-24|1785.03
#2007-10-25|1799.46
#2007-10-26|1812.68
#2007-10-29|1823.45
#2007-10-30|1837.00
#2007-10-31|1864.25
#2007-11-01|1829.18
#2007-11-02|1817.12
#2007-11-05|1791.26
#2007-11-06|1790.46
#2007-11-07|1785.46
#2007-11-08|1771.03
#2007-11-09|1755.31
#2007-11-12|1756.27
#2007-11-13|1770.46
#2007-11-14|1795.10
#2007-11-15|1759.06
#2007-11-16|1747.42
#2007-11-19|1709.08
#2007-11-20|1742.95
#2007-11-21|1705.29
#2007-11-22| .
#2007-11-23|1732.08
#2007-11-26|1718.13
#2007-11-27|1729.98
#2007-11-28|1774.12
#2007-11-29|1786.79
#2007-11-30|1812.34
#2007-12-03|1792.33
#2007-12-04|1787.41
#2007-12-05|1807.13
#2007-12-06|1808.99
#2007-12-07|1841.20
#2007-12-10|1864.91
#2007-12-11|1852.06
#2007-12-12|1864.78
#2007-12-13|1812.20
#2007-12-14|1797.02
#2007-12-17|1756.84
#2007-12-18|1770.40
#2007-12-19|1761.23
#2007-12-20|1761.03
#2007-12-21|1794.81
#2007-12-24|1798.81
#2007-12-25| .
#2007-12-26|1811.17
#2007-12-27|1838.29
#2007-12-28|1867.47
#2007-12-31|1856.81
#2008-01-01| .
#2008-01-02|1841.04
#2008-01-03|1820.31
#2008-01-04|1799.23
#2008-01-07|1768.97
#2008-01-08|1777.03
#2008-01-09|1755.09
#2008-01-10|1752.36
#2008-01-11|1774.52
#2008-01-14|1811.87
#2008-01-15|1759.36
#2008-01-16|1713.91
#2008-01-17|1703.40
#2008-01-18|1637.23
#2008-01-21| .
#2008-01-22|1525.96
#2008-01-23|1444.53
#2008-01-24|1592.12
#2008-01-25|1566.89
#2008-01-28|1593.21
#2008-01-29|1598.51
#2008-01-30|1600.00
#2008-01-31|1584.87
#2008-02-01|1624.45
#2008-02-04|1609.25
#2008-02-05|1531.13
#2008-02-06|1542.16
#2008-02-07|1503.75
#2008-02-08|1515.97
#2008-02-11|1495.71
#2008-02-12|1546.45
#2008-02-13|1543.63
#2008-02-14|1534.86
#2008-02-15|1514.44
#2008-02-18| .
#2008-02-19|1565.94
#2008-02-20|1537.94
#2008-02-21|1560.39
#2008-02-22|1549.79
#2008-02-25|1577.72
#2008-02-26|1614.54
#2008-02-27|1633.11
#2008-02-28|1616.61
#2008-02-29|1578.62
#2008-03-03|1560.61
#2008-03-04|1528.25
#2008-03-05|1572.78
#2008-03-06|1542.03
#2008-03-07|1521.74
#2008-03-10|1496.55
#2008-03-11|1523.52
#2008-03-12|1583.03
#2008-03-13|1556.06
#2008-03-14|1547.85
#2008-03-17|1473.78
#2008-03-18|1542.78
#2008-03-19|1534.05
#2008-03-20|1524.49
#2008-03-21| .
#2008-03-24|1522.31
#2008-03-25|1630.75
#2008-03-26|1636.47
#2008-03-27|1668.72
#2008-03-28|1679.23
#2008-03-31|1678.82
#2008-04-01|1722.88
#2008-04-02|1757.98
#2008-04-03|1722.56
#2008-04-04|1743.13
#2008-04-07|1752.29
#2008-04-08|1726.82
#2008-04-09|1701.52
#2008-04-10|1706.79
#2008-04-11|1682.07
#2008-04-14|1673.79
#2008-04-15|1666.40
#2008-04-16|1717.56
#2008-04-17|1702.03
#2008-04-18|1735.64
#2008-04-21|1726.14
#2008-04-22|1716.50
#2008-04-23|1707.37
#2008-04-24|1689.51
#2008-04-25|1706.25
#2008-04-28|1715.30
#2008-04-29|1692.43
#2008-04-30|1712.58
#2008-05-01|1699.55
#2008-05-02|1739.96
#2008-05-05|1756.28
#2008-05-06|1735.04
#2008-05-07|1725.72
#2008-05-08|1709.45
#2008-05-09|1688.71
#2008-05-12|1695.68
#2008-05-13|1702.93
#2008-05-14|1703.25
#2008-05-15|1701.94
#2008-05-16|1716.53
#2008-05-19|1713.00
#2008-05-20|1705.14
#2008-05-21|1684.01
#2008-05-22|1672.89
#2008-05-23|1657.49
#2008-05-26| .
#2008-05-27|1643.76
#2008-05-28|1650.39
#2008-05-29|1639.83
#2008-05-30|1651.28
#2008-06-02|1625.11
#2008-06-03|1606.49
#2008-06-04|1590.46
#2008-06-05|1596.23
#2008-06-06|1579.46
#2008-06-09|1566.46
#2008-06-10|1527.25
#2008-06-11|1506.03
#2008-06-12|1517.94
#2008-06-13|1543.73
#2008-06-16|1557.76
#2008-06-17|1576.69
#2008-06-18|1554.42
#2008-06-19|1544.01
#2008-06-20|1520.72
#2008-06-23|1498.10
#2008-06-24|1504.09
#2008-06-25|1524.97
#2008-06-26|1488.50
#2008-06-27|1457.37
#2008-06-30|1451.33
#2008-07-01|1407.44
#2008-07-02|1431.04
#2008-07-03|1448.02
#2008-07-04| .
#2008-07-07|1432.31
#2008-07-08|1411.44
#2008-07-09|1451.60
#2008-07-10|1443.90
#2008-07-11|1415.62
#2008-07-14|1418.93
#2008-07-15|1364.11
#2008-07-16|1350.66
#2008-07-17|1419.67
#2008-07-18|1480.94
#2008-07-21|1498.07
#2008-07-22|1490.28
#2008-07-23|1537.93
#2008-07-24|1527.35
#2008-07-25|1467.16
#2008-07-28|1437.00
#2008-07-29|1423.13
#2008-07-30|1437.13
#2008-07-31|1453.15
#2008-08-01|1436.83
#2008-08-04|1427.57
#2008-08-05|1485.78
#2008-08-06|1487.90
#2008-08-07|1469.23
#2008-08-08|1435.47
#2008-08-11|1457.65
#2008-08-12|1438.88
#2008-08-13|1377.11
#2008-08-14|1384.21
#2008-08-15|1362.37
#2008-08-18|1356.03
#2008-08-19|1301.55
#2008-08-20|1314.25
#2008-08-21|1304.19
#2008-08-22|1331.78
#2008-08-25|1323.94
#2008-08-26|1323.39
#2008-08-27|1320.86
#2008-08-28|1360.85
#2008-08-29|1367.54
#2008-09-01| .
#2008-09-02|1367.39
#2008-09-03|1350.62
#2008-09-04|1301.05
#2008-09-05|1257.23
#2008-09-08|1306.25
#2008-09-09|1311.95
#2008-09-10|1293.80
#2008-09-11|1262.63
#2008-09-12|1279.25
#2008-09-15|1207.49
#2008-09-16|1140.49
#2008-09-17|1123.08
#2008-09-18|1120.15
#2008-09-19|1242.07
#2008-09-22|1247.45
#2008-09-23|1242.52
#2008-09-24|1262.19
#2008-09-25|1297.58
#2008-09-26|1266.49
#2008-09-29|1157.88
#2008-09-30|1119.60
#2008-10-01|1134.01
#2008-10-02|1111.81
#2008-10-03|1157.73
#2008-10-06|1028.64
#2008-10-07| 992.92
#2008-10-08| 920.73
#2008-10-09| 905.90
#2008-10-10| 804.06
#2008-10-13| 921.80
#2008-10-14| 963.47
#2008-10-15| 877.07
#2008-10-16| 806.57
#2008-10-17| 832.39
#2008-10-20| 830.53
#2008-10-21| 831.37
#2008-10-22| 770.90
#2008-10-23| 770.33
#2008-10-24| 711.41
#2008-10-27| 617.70
#2008-10-28| 568.67
#2008-10-29| 686.45
#2008-10-30| 736.06
#2008-10-31| 728.40
#2008-11-03| 749.32
#2008-11-04| 839.35
#2008-11-05| 828.36
#2008-11-06| 739.77
#2008-11-07| 766.01
#2008-11-10| 780.19
#2008-11-11| 708.52
#2008-11-12| 680.39
#2008-11-13| 669.24
#2008-11-14| 687.55
#2008-11-17| 658.46
#2008-11-18| 651.36
#2008-11-19| 615.45
#2008-11-20| 589.03
#2008-11-21| 579.18
#2008-11-24| 677.88
#2008-11-25| 688.25
#2008-11-26| 675.81
#2008-11-27| .
#2008-11-28| 734.91
#2008-12-01| 682.76
#2008-12-02| 712.29
#2008-12-03| 716.92
#2008-12-04| 737.26
#2008-12-05| 721.29
#2008-12-08| 807.76
#2008-12-09| 810.38
#2008-12-10| 817.98
#2008-12-11| 832.11
#2008-12-12| 812.67
#2008-12-15| 830.71
#2008-12-16| 851.02
#2008-12-17| 856.28
#2008-12-18| 861.24
#2008-12-19| 815.89
#2008-12-22| 816.80
#2008-12-23| 826.20
#2008-12-24| 828.84
#2008-12-25| .
#2008-12-26| 832.84
#2008-12-29| 858.10
#2008-12-30| 866.87
#2008-12-31| 851.92
#2009-01-01| .
#2009-01-02| 881.21
#2009-01-05| 858.25
#2009-01-06| 821.60
#2009-01-07| 821.49
#2009-01-08| 794.50
#2009-01-09| 786.85
#2009-01-12| 787.70
#2009-01-13| 759.82
#2009-01-14| 725.00
#2009-01-15| 683.56
#2009-01-16| 705.13
#2009-01-19| .
#2009-01-20| 630.52
#2009-01-21| 624.37
#2009-01-22| 635.31
#2009-01-23| 609.38
#2009-01-26| 665.17
#2009-01-27| 657.47
#2009-01-28| 727.14
#2009-01-29| 700.58
#2009-01-30| 667.04
#2009-02-02| 643.31
#2009-02-03| 671.63
#2009-02-04| 675.74
#2009-02-05| 681.32
#2009-02-06| 697.09
#2009-02-09| 730.72
#2009-02-10| 695.48
#2009-02-11| 683.52
#2009-02-12| 665.57
#2009-02-13| 675.76
#2009-02-16| .
#2009-02-17| 613.02
#2009-02-18| 607.80
#2009-02-19| 621.72
#2009-02-20| 571.55
#2009-02-23| 563.69
#2009-02-24| 554.54
#2009-02-25| 555.87
#2009-02-26| 611.33
#2009-02-27| 592.39
#2009-03-02| 559.40
#2009-03-03| 548.21
#2009-03-04| 575.41
#2009-03-05| 521.91
#2009-03-06| 518.40
#2009-03-09| 518.76
#2009-03-10| 573.61
#2009-03-11| 589.41
#2009-03-12| 609.99
#2009-03-13| 623.67
#2009-03-16| 656.20
#2009-03-17| 660.46
#2009-03-18| 673.67
#2009-03-19| 741.67
#2009-03-20| 716.67
#2009-03-23| 748.99
#2009-03-24| 745.63
#2009-03-25| 749.51
#2009-03-26| 771.19
#2009-03-27| 751.58
#2009-03-30| 684.88
#2009-03-31| 720.07
#2009-04-01| 733.13
#2009-04-02| 812.52
#2009-04-03| 808.03
#2009-04-06| 795.46
#2009-04-07| 770.30
#2009-04-08| 769.13
#2009-04-09| 803.26
#2009-04-10| .
#2009-04-13| 810.07
#2009-04-14| 832.62
#2009-04-15| 817.57
#2009-04-16| 838.44
#2009-04-17| 846.97
#2009-04-20| 792.17
#2009-04-21| 798.36
#2009-04-22| 835.66
#2009-04-23| 817.83
#2009-04-24| 841.72
#2009-04-27| 834.66
#2009-04-28| 806.55
#2009-04-29| 849.08
#2009-04-30| 871.01
#2009-05-01| 871.14
#2009-05-04| 891.67
#2009-05-05| 884.73
#2009-05-06| 894.18
#2009-05-07| 888.10
#2009-05-08| 919.14
#2009-05-11| 921.73
#2009-05-12| 918.62
#2009-05-13| 863.78
#2009-05-14| 867.59
#2009-05-15| 877.00
#2009-05-18| 904.40
#2009-05-19| 942.76
#2009-05-20| 953.87
#2009-05-21| 926.47
#2009-05-22| 945.35
#2009-05-25| .
#2009-05-26| 960.06
#2009-05-27| 968.41
#2009-05-28| 951.55
#2009-05-29| 976.97
#2009-06-01|1011.87
#2009-06-02|1001.68
#2009-06-03| 973.86
#2009-06-04| 981.54
#2009-06-05| 980.59
#2009-06-08| 944.47
#2009-06-09| 941.73
#2009-06-10| 950.48
#2009-06-11| 967.06
#2009-06-12| 947.24
#2009-06-15| 896.12
#2009-06-16| 900.21
#2009-06-17| 876.20
#2009-06-18| 906.28
#2009-06-19| 896.22
#2009-06-22| 853.97
#2009-06-23| 860.89
#2009-06-24| 894.01
#2009-06-25| 883.05
#2009-06-26| 889.34
#2009-06-29| 914.04
#2009-06-30| 902.46
#2009-07-01| 927.94
#2009-07-02| 887.33
#2009-07-03| .
#2009-07-06| 872.20
#2009-07-07| 876.36
#2009-07-08| 857.90
#2009-07-09| 882.62
#2009-07-10| 872.57
#2009-07-13| 901.82
#2009-07-14| 917.68
#2009-07-15| 957.76
#2009-07-16| 963.33
#2009-07-17| 959.50
#2009-07-20| 982.43
#2009-07-21| 984.84
#2009-07-22| 976.13
#2009-07-23|1007.60
#2009-07-24|1003.21
#2009-07-27|1016.93
#2009-07-28| 971.38
#2009-07-29| 969.40
#2009-07-30| 974.46
#2009-07-31| 970.53
#2009-08-03|1004.55
#2009-08-04|1005.56
#2009-08-05|1003.12
#2009-08-06|1003.81
#2009-08-07|1005.53
#2009-08-10|1012.19
#2009-08-11| 979.31
#2009-08-12| 990.92
#2009-08-13|1011.33
#2009-08-14| 997.66
#2009-08-17| 967.04
#2009-08-18| 984.48
#2009-08-19| 982.82
#2009-08-20| 994.87
#2009-08-21|1027.48
#2009-08-24|1060.21
#2009-08-25|1058.34
#2009-08-26|1059.99
#2009-08-27|1040.92
#2009-08-28|1060.66
#2009-08-31|1046.90
#2009-09-01|1021.67
#2009-09-02|1014.56
#2009-09-03|1021.71
#2009-09-04|1036.69
#2009-09-07| .
#2009-09-08|1065.74
#2009-09-09|1089.75
#2009-09-10|1098.70
#2009-09-11|1110.39
#2009-09-14|1105.11
#2009-09-15|1105.00
#2009-09-16|1135.68
#2009-09-17|1154.62
#2009-09-18|1148.91
#2009-09-21|1140.19
#2009-09-22|1166.79
#2009-09-23|1175.13
#2009-09-24|1135.96
#2009-09-25|1131.66
#2009-09-28|1152.09
#2009-09-29|1149.70
#2009-09-30|1154.66
#2009-10-01|1133.57
#2009-10-02|1111.82
#2009-10-05|1124.26
#2009-10-06|1171.06
#2009-10-07|1166.00
#2009-10-08|1185.78
#2009-10-09|1187.99
#2009-10-12|1207.54
#2009-10-13|1192.65
#2009-10-14|1230.02
#2009-10-15|1229.18
#2009-10-16|1203.44
#2009-10-19|1228.39
#2009-10-20|1214.94
#2009-10-21|1207.37
#2009-10-22|1191.99
#2009-10-23|1189.34
#2009-10-26|1143.61
#2009-10-27|1132.82
#2009-10-28|1098.27
#2009-10-29|1142.12
#2009-10-30|1093.29
#2009-11-02|1102.04
#2009-11-03|1064.82
#2009-11-04|1099.45
#2009-11-05|1093.06
#2009-11-06|1094.48
#2009-11-09|1140.13
#2009-11-10|1136.27
#2009-11-11|1149.29
#2009-11-12|1136.75
#2009-11-13|1141.04
#2009-11-16|1170.86
#2009-11-17|1149.77
#2009-11-18|1156.31
#2009-11-19|1129.98
#2009-11-20|1111.40
#2009-11-23|1151.74
#2009-11-24|1138.31
#2009-11-25|1144.92
#2009-11-26| .
#2009-11-27|1111.44
#2009-11-30|1106.20
#2009-12-01|1143.65
#2009-12-02|1131.00
#2009-12-03|1135.88
#2009-12-04|1125.80
#2009-12-07|1112.27
#2009-12-08|1088.11
#2009-12-09|1072.25
#2009-12-10|1086.14
#2009-12-11|1080.99
#2009-12-14|1100.34
#2009-12-15|1092.06
#2009-12-16|1125.22
#2009-12-17|1092.81
#2009-12-18|1073.94
#2009-12-21|1097.24
#2009-12-22|1093.49
#2009-12-23|1103.56
#2009-12-24|1105.44
#2009-12-25| .
#2009-12-28|1117.18
#2009-12-29|1115.75
#2009-12-30|1095.42
#2009-12-31|1098.98
#2010-01-01| .
#2010-01-04|1124.73
#2010-01-05|1131.33
#2010-01-06|1127.57
#2010-01-07|1120.31
#2010-01-08|1128.46
#2010-01-11|1140.65
#2010-01-12|1125.67
#2010-01-13|1119.33
#2010-01-14|1111.75
#2010-01-15|1080.95
#2010-01-18| .
#2010-01-19|1091.77
#2010-01-20|1057.41
#2010-01-21|1035.14
#2010-01-22|1023.86
#2010-01-25|1021.46
#2010-01-26|1011.71
#2010-01-27|1002.97
#2010-01-28| 986.63
#2010-01-29| 987.93
#2010-02-01| 999.80
#2010-02-02|1014.94
#2010-02-03| 997.69
#2010-02-04| 966.35
#2010-02-05| 942.68
#2010-02-08| 949.02
#2010-02-09| 960.02
#2010-02-10| 972.97
#2010-02-11| 956.46
#2010-02-12| 955.76
#2010-02-15| .
#2010-02-16| 983.78
#2010-02-17| 995.43
#2010-02-18|1002.58
#2010-02-19| 998.95
#2010-02-22|1008.17
#2010-02-23| 990.60
#2010-02-24| 999.23
#2010-02-25| 983.30
#2010-02-26|1015.29
#2010-03-01|1015.87
#2010-03-02|1034.33
#2010-03-03|1054.04
#2010-03-04|1046.90
#2010-03-05|1062.45
#2010-03-08|1069.65
#2010-03-09|1060.74
#2010-03-10|1079.16
#2010-03-11|1077.09
#2010-03-12|1088.11
#2010-03-15|1075.34
#2010-03-16|1097.89
#2010-03-17|1109.52
#2010-03-18|1092.28
#2010-03-19|1082.60
#2010-03-22|1078.68
#2010-03-23|1087.58
#2010-03-24|1085.61
#2010-03-25|1109.13
#2010-03-26|1122.62
#2010-03-29|1131.24
#2010-03-30|1126.53
#2010-03-31|1127.48
#2010-04-01|1144.32
#2010-04-02| .
#2010-04-05|1141.70
#2010-04-06|1139.62
#2010-04-07|1130.35
#2010-04-08|1115.56
#2010-04-09|1135.85
#2010-04-12|1154.22
#2010-04-13|1142.68
#2010-04-14|1166.02
#2010-04-15|1165.69
#2010-04-16|1120.61
#2010-04-19|1103.97
#2010-04-20|1116.66
#2010-04-21|1099.32
#2010-04-22|1071.97
#2010-04-23|1080.51
#2010-04-26|1087.21
#2010-04-27|1046.91
#2010-04-28|1022.36
#2010-04-29|1043.64
#2010-04-30|1039.43
#2010-05-03|1033.15
#2010-05-04| 994.58
#2010-05-05| 971.24
#2010-05-06| 935.34
#2010-05-07| 901.60
#2010-05-10| 995.12
#2010-05-11| 974.25
#2010-05-12| 996.73
#2010-05-13| 994.20
#2010-05-14| 944.28
#2010-05-17| 939.63
#2010-05-18| 954.73
#2010-05-19| 922.76
#2010-05-20| 912.36
#2010-05-21| 928.74
#2010-05-24| 908.01
#2010-05-25| 880.84
#2010-05-26| 883.19
#2010-05-27| 919.88
#2010-05-28| 920.56
#2010-05-31| .
#2010-06-01| 916.05
#2010-06-02| 907.10
#2010-06-03| 912.66
#2010-06-04| 878.46
#2010-06-07| 863.12
#2010-06-08| 861.04
#2010-06-09| 883.77
#2010-06-10| 894.87
#2010-06-11| 902.99
#2010-06-14| 928.28
#2010-06-15| 945.22
#2010-06-16| 953.22
#2010-06-17| 960.47
#2010-06-18| 957.48
#2010-06-21| 964.07
#2010-06-22| 951.91
#2010-06-23| 934.40
#2010-06-24| 925.77
#2010-06-25| 919.42
#2010-06-28| 934.20
#2010-06-29| 897.09
#2010-06-30| 907.99
#2010-07-01| 904.18
#2010-07-02| 919.85
#2010-07-05| .
#2010-07-06| 936.80
#2010-07-07| 952.08
#2010-07-08| 970.61
#2010-07-09| 972.44
#2010-07-12| 969.47
#2010-07-13| 992.10
#2010-07-14|1004.36
#2010-07-15|1001.57
#2010-07-16| 985.86
#2010-07-19| 981.73
#2010-07-20| 975.11
#2010-07-21| 974.13
#2010-07-22|1007.65
#2010-07-23|1002.14
#2010-07-26|1023.38
#2010-07-27|1052.04
#2010-07-28|1058.63
#2010-07-29|1061.13
#2010-07-30|1058.53
#2010-08-02|1099.23
#2010-08-03|1107.33
#2010-08-04|1101.63
#2010-08-05|1096.95
#2010-08-06|1099.99
#2010-08-09|1108.79
#2010-08-10|1079.64
#2010-08-11|1038.32
#2010-08-12|1024.74
#2010-08-13|1014.82
#2010-08-16|1011.86
#2010-08-17|1026.83
#2010-08-18|1016.24
#2010-08-19| 998.95
#2010-08-20| 971.93
#2010-08-23| 973.04
#2010-08-24| 959.29
#2010-08-25| 946.97
#2010-08-26| 955.96
#2010-08-27| 958.78
#2010-08-30| 951.78
#2010-08-31| 952.00
#2010-09-01| 985.53
#2010-09-02| 976.34
#2010-09-03| 988.20
#2010-09-06| .
#2010-09-07| 967.68
#2010-09-08| 971.17
#2010-09-09| 980.61
#2010-09-10| 964.79
#2010-09-13| 990.43
#2010-09-14|1006.76
#2010-09-15|1006.19
#2010-09-16|1001.28
#2010-09-17| 978.69
#2010-09-20| 993.00
#2010-09-21| 981.98
#2010-09-22| 997.30
#2010-09-23| 987.27
#2010-09-24|1007.51
#2010-09-27|1005.82
#2010-09-28|1003.66
#2010-09-29| 997.28
#2010-09-30|1003.24
#2010-10-01|1006.00
#2010-10-04| 991.88
#2010-10-05|1020.91
#2010-10-06|1038.59
#2010-10-07|1043.63
#2010-10-08|1039.78
#2010-10-11|1036.54
#2010-10-12|1028.49
#2010-10-13|1068.56
#2010-10-14|1078.73
#2010-10-15|1073.87
#2010-10-18|1081.97
#2010-10-19|1076.31
#2010-10-20|1091.14
#2010-10-21|1099.14
#2010-10-22|1089.92
#2010-10-25|1091.79
#2010-10-26|1079.05
#2010-10-27|1073.02
#2010-10-28|1089.44
#2010-10-29|1087.75
#2010-11-01|1081.10
#2010-11-02|1097.10
#2010-11-03|1084.61
#2010-11-04|1125.73
#2010-11-05|1118.26
#2010-11-08|1107.25
#2010-11-09|1103.22
#2010-11-10|1064.92
#2010-11-11|1050.87
#2010-11-12|1059.53
#2010-11-15|1056.81
#2010-11-16|1038.28
#2010-11-17|1045.95
#2010-11-18|1065.09
#2010-11-19|1061.79
#2010-11-22|1048.08
#2010-11-23|1013.47
#2010-11-24|1012.62
#2010-11-25| .
#2010-11-26| 988.29
#2010-11-29| 960.24
#2010-11-30| 940.93
#2010-12-01| 964.55
#2010-12-02| 992.73
#2010-12-03|1006.63
#2010-12-06| 990.64
#2010-12-07| 997.52
#2010-12-08| 999.77
#2010-12-09|1020.39
#2010-12-10|1026.96
#2010-12-13|1043.69
#2010-12-14|1046.41
#2010-12-15|1032.66
#2010-12-16|1025.78
#2010-12-17|1018.36
#2010-12-20|1016.24
#2010-12-21|1027.02
#2010-12-22|1021.73
#2010-12-23|1017.58
#2010-12-24| .
#2010-12-27|1017.44
#2010-12-28|1019.24
#2010-12-29|1019.67
#2010-12-30|1021.89
#2010-12-31|1032.16
#2011-01-03|1039.89
#2011-01-04|1046.95
#2011-01-05|1037.38
#2011-01-06|1037.09
#2011-01-07|1023.88
#2011-01-10|1004.07
#2011-01-11|1003.01
#2011-01-12|1042.84
#2011-01-13|1081.32
#2011-01-14|1092.89
#2011-01-17| .
#2011-01-18|1104.64
#2011-01-19|1110.36
#2011-01-20|1105.69
#2011-01-21|1135.19
#2011-01-24|1148.95
#2011-01-25|1135.55
#2011-01-26|1131.77
#2011-01-27|1152.99
#2011-01-28|1140.61
#2011-01-31|1145.49
#2011-02-01|1181.39
#2011-02-02|1192.07
#2011-02-03|1179.41
#2011-02-04|1190.63
#2011-02-07|1200.41
#2011-02-08|1220.15
#2011-02-09|1218.21
#2011-02-10|1204.45
#2011-02-11|1203.69
#2011-02-14|1187.01
#2011-02-15|1204.53
#2011-02-16|1225.49
#2011-02-17|1224.57
#2011-02-18|1232.68
#2011-02-21| .
#2011-02-22|1210.37
#2011-02-23|1203.10
#2011-02-24|1190.41
#2011-02-25|1199.50
#2011-02-28|1214.47
#2011-03-01|1205.42
#2011-03-02|1200.59
#2011-03-03|1214.49
#2011-03-04|1212.81
#2011-03-07|1207.62
#2011-03-08|1199.02
#2011-03-09|1191.79
#2011-03-10|1162.47
#2011-03-11|1140.84
#2011-03-14|1129.04
#2011-03-15|1093.98
#2011-03-16|1070.51
#2011-03-17|1110.23
#2011-03-18|1109.35
#2011-03-21|1137.44
#2011-03-22|1139.17
#2011-03-23|1130.63
#2011-03-24|1151.68
#2011-03-25|1142.46
#2011-03-28|1142.12
#2011-03-29|1127.91
#2011-03-30|1147.90
#2011-03-31|1147.37
#2011-04-01|1163.61
#2011-04-04|1161.56
#2011-04-05|1161.73
#2011-04-06|1184.70
#2011-04-07|1177.74
#2011-04-08|1201.20
#2011-04-11|1200.47
#2011-04-12|1188.74
#2011-04-13|1192.47
#2011-04-14|1170.66
#2011-04-15|1160.45
#2011-04-18|1103.61
#2011-04-19|1116.82
#2011-04-20|1153.65
#2011-04-21|1167.42
#2011-04-22| .
#2011-04-25|1166.58
#2011-04-26|1178.72
#2011-04-27|1183.91
#2011-04-28|1225.81
#2011-04-29|1232.93
#2011-05-02|1239.92
#2011-05-03|1228.06
#2011-05-04|1218.38
#2011-05-05|1187.83
#2011-05-06|1194.02
#2011-05-09|1151.00
#2011-05-10|1179.19
#2011-05-11|1176.51
#2011-05-12|1158.81
#2011-05-13|1141.85
#2011-05-16|1136.92
#2011-05-17|1118.10
#2011-05-18|1131.25
#2011-05-19|1139.41
#2011-05-20|1117.82
#2011-05-23|1083.84
#2011-05-24|1085.66
#2011-05-25|1099.00
#2011-05-26|1095.04
#2011-05-27|1118.55
#2011-05-30| .
#2011-05-31|1136.96
#2011-06-01|1129.03
#2011-06-02|1109.16
#2011-06-03|1131.59
#2011-06-06|1119.70
#2011-06-07|1130.36
#2011-06-08|1111.81
#2011-06-09|1111.33
#2011-06-10|1091.29
#2011-06-13|1091.12
#2011-06-14|1115.98
#2011-06-15|1089.15
#2011-06-16|1072.61
#2011-06-17|1098.34
#2011-06-20|1093.61
#2011-06-21|1123.40
#2011-06-22|1122.56
#2011-06-23|1080.09
#2011-06-24|1060.77
#2011-06-27|1059.63
#2011-06-28|1080.34
#2011-06-29|1104.35
#2011-06-30|1128.31
#2011-07-01|1148.35
#2011-07-04| .
#2011-07-05|1141.90
#2011-07-06|1117.94
#2011-07-07|1126.57
#2011-07-08|1103.31
#2011-07-11|1038.92
#2011-07-12|1025.01
#2011-07-13|1044.50
#2011-07-14|1032.85
#2011-07-15|1022.26
#2011-07-18| 989.90
#2011-07-19|1015.06
#2011-07-20|1041.50
#2011-07-21|1084.84
#2011-07-22|1087.60
#2011-07-25|1073.53
#2011-07-26|1088.82
#2011-07-27|1062.73
#2011-07-28|1062.30
#2011-07-29|1062.05
#2011-08-01|1018.93
#2011-08-02| 993.82
#2011-08-03| 982.39
#2011-08-04| 938.59
#2011-08-05| 924.27
#2011-08-08| 888.41
#2011-08-09| 882.67
#2011-08-10| 825.89
#2011-08-11| 851.57
#2011-08-12| 882.89
#2011-08-15| 909.61
#2011-08-16| 897.31
#2011-08-17| 886.07
#2011-08-18| 827.28
#2011-08-19| 812.04
#2011-08-22| 809.66
#2011-08-23| 805.34
#2011-08-24| 822.01
#2011-08-25| 811.30
#2011-08-26| 792.06
#2011-08-29| 827.94
#2011-08-30| 821.00
#2011-08-31| 844.85
#2011-09-01| 828.71
#2011-09-02| 792.19
#2011-09-05| .
#2011-09-06| 729.63
#2011-09-07| 756.86
#2011-09-08| 762.11
#2011-09-09| 696.61
#2011-09-12| 653.51
#2011-09-13| 681.23
#2011-09-14| 700.99
#2011-09-15| 747.56
#2011-09-16| 751.45
#2011-09-19| 710.55
#2011-09-20| 728.50
#2011-09-21| 709.22
#2011-09-22| 655.13
#2011-09-23| 671.40
#2011-09-26| 720.19
#2011-09-27| 790.03
#2011-09-28| 774.98
#2011-09-29| 800.76
#2011-09-30| 761.98
#2011-10-03| 733.21
#2011-10-04| 708.81
#2011-10-05| 756.69
#2011-10-06| 791.80
#2011-10-07| 791.47
#2011-10-10| 826.48
#2011-10-11| 823.77
#2011-10-12| 857.76
#2011-10-13| 827.23
#2011-10-14| 830.53
#2011-10-17| 807.70
#2011-10-18| 797.48
#2011-10-19| 829.89
#2011-10-20| 792.48
#2011-10-21| 838.75
#2011-10-24| 852.65
#2011-10-25| 849.80
#2011-10-26| 835.35
#2011-10-27| 932.82
#2011-10-28| 927.15
#2011-10-31| 872.22
#2011-11-01| 794.26
#2011-11-02| 818.50
#2011-11-03| 838.06
#2011-11-04| 817.56
#2011-11-07| 812.32
#2011-11-08| 820.04
#2011-11-09| 773.90
#2011-11-10| 775.17
#2011-11-11| 821.44
#2011-11-14| 803.27
#2011-11-15| 780.67
#2011-11-16| 783.56
#2011-11-17| 770.29
#2011-11-18| 765.96
#2011-11-21| 735.48
#2011-11-22| 718.30
#2011-11-23| 696.10
#2011-11-24| .
#2011-11-25| 697.83
#2011-11-28| 743.16
#2011-11-29| 756.99
#2011-11-30| 803.58
#2011-12-01| 796.80
#2011-12-02| 822.66
#2011-12-05| 833.42
#2011-12-06| 818.84
#2011-12-07| 813.34
#2011-12-08| 783.52
#2011-12-09| 808.94
#2011-12-12| 758.66
#2011-12-13| 743.57
#2011-12-14| 725.90
#2011-12-15| 744.09
#2011-12-16| 741.16
#2011-12-19| 733.80
#2011-12-20| 766.75
#2011-12-21| 761.55
#2011-12-22| 771.58
#2011-12-23| 774.00
#2011-12-26| .
#2011-12-27| 774.89
#2011-12-28| 745.75
#2011-12-29| 753.54
#2011-12-30| 764.41
#2012-01-02| .
#2012-01-03| 798.48
#2012-01-04| 767.78
#2012-01-05| 739.87
#2012-01-06| 721.32
#2012-01-09| 709.95
#2012-01-10| 742.60
#2012-01-11| 746.22
#2012-01-12| 767.46
#2012-01-13| 758.93
#2012-01-16| .
#2012-01-17| 777.45
#2012-01-18| 781.53
#2012-01-19| 827.14
#2012-01-20| 833.65
#2012-01-23| 863.79
#2012-01-24| 851.80
#2012-01-25| 853.44
#2012-01-26| 875.33
#2012-01-27| 875.40
#2012-01-30| 850.60
#2012-01-31| 854.65
#2012-02-01| 890.52
#2012-02-02| 895.14
#2012-02-03| 901.55
#2012-02-06| 894.42
#2012-02-07| 914.67
#2012-02-08| 927.13
#2012-02-09| 931.62
#2012-02-10| 902.10
#2012-02-13| 912.02
#2012-02-14| 900.60
#2012-02-15| 902.71
#2012-02-16| 899.29
#2012-02-17| 922.13
#2012-02-20| .
#2012-02-21| 936.72
#2012-02-22| 918.76
#2012-02-23| 923.02
#2012-02-24| 950.27
#2012-02-27| 945.61
#2012-02-28| 950.35
#2012-02-29| 942.31
#2012-03-01| 949.08
#2012-03-02| 937.20
#2012-03-05| 928.43
#2012-03-06| 882.61
#2012-03-07| 892.95
#2012-03-08| 925.15
#2012-03-09| 913.58
#2012-03-12| 919.37
#2012-03-13| 937.77
#2012-03-14| 949.66
#2012-03-15| 962.26
#2012-03-16| 981.38
#2012-03-19| 998.09
#2012-03-20| 981.15
#2012-03-21| 980.54
#2012-03-22| 966.04
#2012-03-23| 974.19
#2012-03-26| 993.51
#2012-03-27| 991.02
#2012-03-28| 979.39
#2012-03-29| 953.28
#2012-03-30| 962.42
#2012-04-02| 972.58
#2012-04-03| 960.89
#2012-04-04| 915.98
#2012-04-05| 910.50
#2012-04-06| .
#2012-04-09| 911.02
#2012-04-10| 881.63
#2012-04-11| 896.86
#2012-04-12| 906.81
#2012-04-13| 875.17
#2012-04-16| 871.65
#2012-04-17| 911.78
#2012-04-18| 898.40
#2012-04-19| 888.92
#2012-04-20| 907.39
#2012-04-23| 870.71
#2012-04-24| 884.67
#2012-04-25| 900.18
#2012-04-26| 897.44
#2012-04-27| 906.72
#2012-04-30| 895.62
#2012-05-01| 894.91
#2012-05-02| 880.86
#2012-05-03| 873.78
#2012-05-04| 863.38
#2012-05-07| 865.68
#2012-05-08| 845.20
#2012-05-09| 839.65
#2012-05-10| 851.53
#2012-05-11| 851.90
#2012-05-14| 820.18
#2012-05-15| 806.73
#2012-05-16| 802.27
#2012-05-17| 784.04
#2012-05-18| 784.58
#2012-05-21| 796.42
#2012-05-22| 809.93
#2012-05-23| 780.21
#2012-05-24| 782.44
#2012-05-25| 781.13
#2012-05-28| .
#2012-05-29| 776.62
#2012-05-30| 754.51
#2012-05-31| 756.33
#2012-06-01| 728.25
#2012-06-04| 736.75
#2012-06-05| 734.52
#2012-06-06| 759.87
#2012-06-07| 773.13
#2012-06-08| 764.36
#2012-06-11| 764.39
#2012-06-12| 756.31
#2012-06-13| 763.44
#2012-06-14| 768.58
#2012-06-15| 785.36
#2012-06-18| 774.79
#2012-06-19| 794.03
#2012-06-20| 804.45
#2012-06-21| 796.82
#2012-06-22| 787.58
#2012-06-25| 763.44
#2012-06-26| 766.19
#2012-06-27| 779.26
#2012-06-28| 761.69
#2012-06-29| 819.58
#2012-07-02| 824.17
#2012-07-03| 835.89
#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| 997.76
#2013-03-28|1000.38
#2013-03-29| .
#2013-04-01|1000.84
#2013-04-02|1030.04
#2013-04-03|1013.89
#2013-04-04|1009.17
#2013-04-05|1011.38
#2013-04-08|1007.95
#2013-04-09|1020.47
#2013-04-10|1054.12
#2013-04-11|1058.43
#2013-04-12|1041.45
#2013-04-15|1037.24
#2013-04-16|1040.88
#2013-04-17|1008.39
#2013-04-18|1001.12
#2013-04-19|1006.04
#2013-04-22|1011.09
#2013-04-23|1042.60
#2013-04-24|1053.07
#2013-04-25|1064.88
#2013-04-26|1052.69
#2013-04-29|1071.34
#2013-04-30|1096.63
#2013-05-01|1097.38
#2013-05-02|1095.43
#2013-05-03|1121.17
#2013-05-06|1114.97
#2013-05-07|1138.94
#2013-05-08|1146.08
#2013-05-09|1138.56
#2013-05-10|1120.93
#2013-05-13|1120.42
#2013-05-14|1124.38
#2013-05-15|1126.88
#2013-05-16|1127.44
#2013-05-17|1129.69
#2013-05-20|1138.80
#2013-05-21|1131.52
#2013-05-22|1143.03
#2013-05-23|1108.79
#2013-05-24|1102.24
#2013-05-27|1117.66
#2013-05-28|1129.91
#2013-05-29|1120.38
#2013-05-30|1148.78
#2013-05-31|1132.45
#2013-06-03|1122.57
#2013-06-04|1139.55
#2013-06-05|1116.46
#2013-06-06|1101.56
#2013-06-07|1137.51
#2013-06-10|1133.85
#2013-06-11|1122.27
#2013-06-12|1112.68
#2013-06-13|1107.55
#2013-06-14|1117.23
#2013-06-17|1125.34
#2013-06-18|1135.66
#2013-06-19|1131.72
#2013-06-20|1071.35
#2013-06-21|1050.35
#2013-06-24|1039.82
#2013-06-25|1051.28
#2013-06-26|1065.06
#2013-06-27|1067.08
#2013-06-28|1058.18
#2013-07-01|1066.97
#2013-07-02|1052.47
#2013-07-03|1028.60
#2013-07-04|1054.19
#2013-07-05|1024.59
#2013-07-08|1046.52
#2013-07-09|1048.84
#2013-07-10|1060.65
#2013-07-11|1087.03
#2013-07-12|1089.95
#2013-07-15|1100.16
#2013-07-16|1097.34
#2013-07-17|1100.27
#2013-07-18|1117.71
#2013-07-19|1127.27
#2013-07-22|1137.83
#2013-07-23|1133.43
#2013-07-24|1145.18
#2013-07-25|1148.35
#2013-07-26|1144.98
#2013-07-29|1143.40
#2013-07-30|1130.47
#2013-07-31|1128.46
#2013-08-01|1145.73
#2013-08-02|1151.22
#2013-08-05|1149.03
#2013-08-06|1130.99
#2013-08-07|1132.64
#2013-08-08|1151.92
#2013-08-09|1153.95
#2013-08-12|1147.05
#2013-08-13|1139.37
#2013-08-14|1137.62
#2013-08-15|1129.13
#2013-08-16|1138.17
#2013-08-19|1133.83
#2013-08-20|1126.77
#2013-08-21|1118.03
#2013-08-22|1128.09
#2013-08-23|1140.06
#2013-08-26|1139.31
#2013-08-27|1110.41
#2013-08-28|1102.87
#2013-08-29|1091.52
#2013-08-30|1081.92
#2013-09-02|1098.97
#2013-09-03|1091.25
#2013-09-04|1095.76
#2013-09-05|1092.43
#2013-09-06|1100.64
#2013-09-09|1115.95
#2013-09-10|1136.77
#2013-09-11|1142.91
#2013-09-12|1141.85
#2013-09-13|1138.79
#2013-09-16|1163.29
#2013-09-17|1165.96
#2013-09-18|1169.58
#2013-09-19|1194.02
#2013-09-20|1184.08
#2013-09-23|1179.89
#2013-09-24|1186.54
#2013-09-25|1173.25
#2013-09-26|1168.16
#2013-09-27|1172.78
#2013-09-30|1162.74
#2013-10-01|1175.76
#2013-10-02|1181.89
#2013-10-03|1178.90
#2013-10-04|1176.47
#2013-10-07|1172.50
#2013-10-08|1169.51
#2013-10-09|1161.57
#2013-10-10|1188.76
#2013-10-11|1196.18
#2013-10-14|1203.18
#2013-10-15|1208.64
#2013-10-16|1217.03
#2013-10-17|1238.49
#2013-10-18|1251.17
#2013-10-21|1242.54
#2013-10-22|1263.10
#2013-10-23|1248.98
#2013-10-24|1261.73
#2013-10-25|1257.63
#2013-10-28|1251.55
#2013-10-29|1258.39
#2013-10-30|1250.65
#2013-10-31|1234.85
#2013-11-01|1222.15
#2013-11-04|1223.50
#2013-11-05|1211.26
#2013-11-06|1221.05
#2013-11-07|1210.07
#2013-11-08|1213.53
#2013-11-11|1226.14
#2013-11-12|1221.24
#2013-11-13|1212.56
#2013-11-14|1227.33
#2013-11-15|1229.74
#2013-11-18|1243.55
#2013-11-19|1238.64
#2013-11-20|1230.32
#2013-11-21|1227.08
#2013-11-22|1236.92
#2013-11-25|1242.87
#2013-11-26|1246.55
#2013-11-27|1251.85
#2013-11-28|1265.72
#2013-11-29|1273.70
#2013-12-02|1266.43
#2013-12-03|1246.89
#2013-12-04|1232.37
#2013-12-05|1230.54
#2013-12-06|1245.36
#2013-12-09|1254.04
#2013-12-10|1248.21
#2013-12-11|1239.85
#2013-12-12|1224.22
#2013-12-13|1226.15
#2013-12-16|1251.45
#2013-12-17|1237.94
#2013-12-18|1248.84
#2013-12-19|1257.61
#2013-12-20|1271.57
#2013-12-23|1283.62
#2013-12-24|1279.92
#2013-12-25|1279.92
#2013-12-26|1282.31
#2013-12-27|1302.82
#2013-12-30|1303.42
#2013-12-31|1300.12
#2014-01-01|1300.12
#2014-01-02|1267.91
#2014-01-03|1262.02
#2014-01-06|1273.28
#2014-01-07|1290.68
#2014-01-08|1294.97
#2014-01-09|1288.46
#2014-01-10|1310.97
#2014-01-13|1324.64
#2014-01-14|1332.23
#2014-01-15|1355.67
#2014-01-16|1350.66
#2014-01-17|1347.59
#2014-01-20|1319.81
#2014-01-21|1322.91
#2014-01-22|1313.36
#2014-01-23|1308.58
#2014-01-24|1282.97
#2014-01-27|1274.47
#2014-01-28|1288.29
#2014-01-29|1276.02
#2014-01-30|1275.77
#2014-01-31|1252.05
#2014-02-03|1237.35
#2014-02-04|1237.53
#2014-02-05|1243.33
#2014-02-06|1269.33
#2014-02-07|1272.86
#2014-02-10|1272.72
#2014-02-11|1295.01
#2014-02-12|1295.81
#2014-02-13|1308.98
#2014-02-14|1309.64
#2014-02-17|1312.08
#2014-02-18|1315.77
#2014-02-19|1311.98
#2014-02-20|1306.10
#2014-02-21|1308.58
#2014-02-24|1320.50
#2014-02-25|1320.12
#2014-02-26|1308.80
#2014-02-27|1296.28
#2014-02-28|1320.85
#2014-03-03|1274.52
#2014-03-04|1294.62
#2014-03-05|1289.13
#2014-03-06|1302.75
#2014-03-07|1278.51
#2014-03-10|1267.98
#2014-03-11|1263.36
#2014-03-12|1255.10
#2014-03-13|1237.19
#2014-03-14|1227.77
#2014-03-17|1247.70
#2014-03-18|1258.54
#2014-03-19|1260.93
#2014-03-20|1249.01
#2014-03-21|1249.65
#2014-03-24|1230.41
#2014-03-25|1246.05
#2014-03-26|1262.20
#2014-03-27|1255.11
#2014-03-28|1264.74
#2014-03-31|1269.98
#2014-04-01|1283.85
#2014-04-02|1283.13
#2014-04-03|1274.80
#2014-04-04|1280.88
#2014-04-07|1266.31
#2014-04-08|1267.28
#2014-04-09|1271.36
#2014-04-10|1267.01
#2014-04-11|1253.00
#2014-04-14|1245.75
#2014-04-15|1226.04
#2014-04-16|1238.02
#2014-04-17|1257.59
#2014-04-18|1255.74
#2014-04-21|1254.72
#2014-04-22|1276.22
#2014-04-23|1276.87
#2014-04-24|1274.14
#2014-04-25|1257.56
#2014-04-28|1266.34
#2014-04-29|1286.17
#2014-04-30|1280.58
#2014-05-01|1280.58
#2014-05-02|1273.68
#2014-05-05|1270.90
#2014-05-06|1267.05
#2014-05-07|1271.47
#2014-05-08|1271.76
#2014-05-09|1254.00
#2014-05-12|1262.10
#2014-05-13|1262.02
#2014-05-14|1261.26
#2014-05-15|1252.31
#2014-05-16|1244.19
#2014-05-19|1239.95
#2014-05-20|1238.45
#2014-05-21|1243.83
#2014-05-22|1246.60
#2014-05-23|1247.65
#2014-05-26|1262.56
#2014-05-27|1269.49
#2014-05-28|1271.08
#2014-05-29|1269.31
#2014-05-30|1268.15
#2014-06-02|1263.91
#2014-06-03|1256.59
#2014-06-04|1256.87
#2014-06-05|1250.84
#2014-06-06|1269.01
#2014-06-09|1272.07
#2014-06-10|1269.05
#2014-06-11|1263.73
#2014-06-12|1259.49
#2014-06-13|1255.45
#2014-06-16|1249.41
#2014-06-17|1249.68
#2014-06-18|1252.55
#2014-06-19|1265.49
#2014-06-20|1244.15
#2014-06-23|1242.09
#2014-06-24|1239.88
#2014-06-25|1237.88
#2014-06-26|1224.47
#2014-06-27|1230.57
#2014-06-30|1234.86
#2014-07-01|1239.69
#2014-07-02|1239.78
#2014-07-03|1253.22
#2014-07-04|1254.03
#2014-07-07|1247.09
#2014-07-08|1234.00
#2014-07-09|1250.32
#2014-07-10|1232.31
#2014-07-11|1233.74
#2014-07-14|1257.64
#2014-07-15|1253.52
#2014-07-16|1264.69
#2014-07-17|1253.16
#2014-07-18|1252.03
#2014-07-21|1236.85
#2014-07-22|1244.90
#2014-07-23|1246.49
#2014-07-24|1257.21
#2014-07-25|1244.83
#2014-07-28|1242.28
#2014-07-29|1245.68
#2014-07-30|1231.68
#2014-07-31|1206.38
#2014-08-01|1189.54
#2014-08-04|1184.37
#2014-08-05|1176.61
#2014-08-06|1164.95
#2014-08-07|1160.71
#2014-08-08|1165.60
#2014-08-11|1177.11
#2014-08-12|1174.01
#2014-08-13|1189.71
#2014-08-14|1193.83
#2014-08-15|1185.20
#2014-08-18|1195.31
#2014-08-19|1196.80
#2014-08-20|1190.87
#2014-08-21|1200.81
#2014-08-22|1194.48
#2014-08-25|1209.26
#2014-08-26|1222.24
#2014-08-27|1226.01
#2014-08-28|1210.40
#2014-08-29|1211.97
#2014-09-01|1209.63
#2014-09-02|1213.35
#2014-09-03|1230.75
#2014-09-04|1227.08
#2014-09-05|1225.94
#2014-09-08|1230.15
#2014-09-09|1217.53
#2014-09-10|1223.75
#2014-09-11|1224.26
#2014-09-12|1221.71
#2014-09-15|1221.98
#2014-09-16|1222.85
#2014-09-17|1229.34
#2014-09-18|1244.32
#2014-09-19|1249.33
#2014-09-22|1242.46
#2014-09-23|1232.04
#2014-09-24|1230.74
#2014-09-25|1216.29
#2014-09-26|1186.82
#2014-09-29|1179.74
#2014-09-30|1179.24
#2014-10-01|1167.33
#2014-10-02|1146.43
#2014-10-03|1133.56
#2014-10-06|1145.37
#2014-10-07|1136.89
#2014-10-08|1138.02
#2014-10-09|1134.67
#2014-10-10|1111.12
#2014-10-13|1115.01
#2014-10-14|1108.68
#2014-10-15|1087.63
#2014-10-16|1073.55
#2014-10-17|1102.88
#2014-10-20|1099.17
#2014-10-21|1114.70
#2014-10-22|1118.06
#2014-10-23|1129.63
#2014-10-24|1129.96
#2014-10-27|1124.90
#2014-10-28|1147.30
#2014-10-29|1139.29
#2014-10-30|1126.94
#2014-10-31|1141.86
#2014-11-03|1133.58
#2014-11-04|1134.82
#2014-11-05|1141.28
#2014-11-06|1135.38
#2014-11-07|1139.56
#2014-11-10|1145.97
#2014-11-11|1145.30
#2014-11-12|1133.70
#2014-11-13|1137.60
#2014-11-14|1140.06
#2014-11-17|1145.81
#2014-11-18|1161.92
#2014-11-19|1164.93
#2014-11-20|1163.53
#2014-11-21|1176.09
#2014-11-24|1188.06
#2014-11-25|1199.94
#2014-11-26|1211.78
#2014-11-27|1215.05
#2014-11-28|1215.52
#2014-12-01|1209.19
#2014-12-02|1208.09
#2014-12-03|1208.84
#2014-12-04|1201.00
#2014-12-05|1210.57
#2014-12-08|1203.48
#2014-12-09|1191.58
#2014-12-10|1192.69
#2014-12-11|1198.19
#2014-12-12|1177.78
#2014-12-15|1147.20
#2014-12-16|1174.76
#2014-12-17|1162.83
#2014-12-18|1182.72
#2014-12-19|1181.10
#2014-12-22|1189.20
#2014-12-23|1189.06
#2014-12-24|1190.33
#2014-12-25|1190.33
#2014-12-26|1188.48
#2014-12-29|1186.68
#2014-12-30|1171.60
#2014-12-31|1165.44
#2015-01-01|1165.44
#2015-01-02|1161.40
#2015-01-05|1124.82
#2015-01-06|1118.49
#2015-01-07|1115.01
#2015-01-08|1138.14
#2015-01-09|1124.25
#2015-01-12|1127.07
#2015-01-13|1146.18
#2015-01-14|1132.47
#2015-01-15|1135.51
#2015-01-16|1138.77
#2015-01-19|1159.09
#2015-01-20|1160.04
#2015-01-21|1168.02
#2015-01-22|1170.99
#2015-01-23|1167.53
#2015-01-26|1175.41
#2015-01-27|1173.25
#2015-01-28|1168.93
#2015-01-29|1176.43
#2015-01-30|1161.03
#2015-02-02|1185.82
#2015-02-03|1212.80
#2015-02-04|1208.83
#2015-02-05|1205.70
#2015-02-06|1197.46
#2015-02-09|1182.94
#2015-02-10|1183.00
#2015-02-11|1181.55
#2015-02-12|1210.44
#2015-02-13|1225.23
#2015-02-16|1223.01
#2015-02-17|1215.61
#2015-02-18|1218.08
#2015-02-19|1225.38
#2015-02-20|1224.08
#2015-02-23|1233.03
#2015-02-24|1239.35
#2015-02-25|1239.01
#2015-02-26|1227.20
#2015-02-27|1233.00
#2015-03-02|1236.29
#2015-03-03|1215.93
#2015-03-04|1209.78
#2015-03-05|1210.02
#2015-03-06|1193.39
#2015-03-09|1189.71
#2015-03-10|1172.37
#2015-03-11|1177.74
#2015-03-12|1187.27
#2015-03-13|1189.54
#2015-03-16|1223.71
#2015-03-17|1213.95
#2015-03-18|1218.57
#2015-03-19|1222.54
#2015-03-20|1264.84
#2015-03-23|1274.96
#2015-03-24|1289.12
#2015-03-25|1287.20
#2015-03-26|1267.93
#2015-03-27|1266.03
#2015-03-30|1279.08
#2015-03-31|1260.30
#2015-04-01|1273.11
#2015-04-02|1288.92
#2015-04-03|1301.32
#2015-04-06|1306.80
#2015-04-07|1298.51
#2015-04-08|1288.73
#2015-04-09|1281.23
#2015-04-10|1292.79
#2015-04-13|1287.06
#2015-04-14|1289.85
#2015-04-15|1280.31
#2015-04-16|1264.66
#2015-04-17|1242.02
#2015-04-20|1258.09
#2015-04-21|1252.97
#2015-04-22|1247.49
#2015-04-23|1243.64
#2015-04-24|1239.09
#2015-04-27|1240.39
#2015-04-28|1221.74
#2015-04-29|1214.77
#2015-04-30|1225.03
#2015-05-01|1226.88
#2015-05-04|1229.64
#2015-05-05|1203.68
#2015-05-06|1230.09
#2015-05-07|1221.60
#2015-05-08|1240.07
#2015-05-11|1230.20
#2015-05-12|1221.86
#2015-05-13|1233.21
#2015-05-14|1253.85
#2015-05-15|1255.68
#2015-05-18|1252.38
#2015-05-19|1251.77
#2015-05-20|1244.19
#2015-05-21|1245.89
#2015-05-22|1229.30
#2015-05-25|1223.47
#2015-05-26|1195.46
#2015-05-27|1201.66
#2015-05-28|1188.90
#2015-05-29|1167.88
#2015-06-01|1162.73
#2015-06-02|1187.43
#2015-06-03|1205.99
#2015-06-04|1205.65
#2015-06-05|1175.24
#2015-06-08|1179.19
#2015-06-09|1174.09
#2015-06-10|1199.43
#2015-06-11|1207.36
#2015-06-12|1197.65
#2015-06-15|1170.03
#2015-06-16|1170.77
#2015-06-17|1162.99
#2015-06-18|1186.10
#2015-06-19|1169.22
#2015-06-22|1215.78
#2015-06-23|1202.71
#2015-06-24|1199.73
#2015-06-25|1205.47
#2015-06-26|1207.52
#2015-06-29|1162.31
#2015-06-30|1151.17
#2015-07-01|1178.93
#2015-07-02|1176.24
#2015-07-03|1176.01
#2015-07-06|1148.61
#2015-07-07|1118.73
#2015-07-08|1142.49
#2015-07-09|1164.79
#2015-07-10|1213.61
#2015-07-13|1225.34
#2015-07-14|1231.45
#2015-07-15|1236.54
#2015-07-16|1249.80
#2015-07-17|1244.30
#2015-07-20|1252.73
#2015-07-21|1244.69
#2015-07-22|1242.16
#2015-07-23|1250.82
#2015-07-24|1243.45
#2015-07-27|1223.82
#2015-07-28|1231.93
#2015-07-29|1235.78
#2015-07-30|1238.40
#2015-07-31|1250.39
#2015-08-03|1258.36
#2015-08-04|1254.18
#2015-08-05|1250.51
#2015-08-06|1257.22
#2015-08-07|1247.48
#2015-08-10|1267.79
#2015-08-11|1253.66
#2015-08-12|1235.12
#2015-08-13|1249.28
#2015-08-14|1246.71
#2015-08-17|1239.61
#2015-08-18|1236.98
#2015-08-19|1221.66
#2015-08-20|1202.71
#2015-08-21|1177.30
#2015-08-24|1149.02
#2015-08-25|1183.11
#2015-08-26|1173.83
#2015-08-27|1183.62
#2015-08-28|1181.55
#2015-08-31|1180.85
#2015-09-01|1160.10
#2015-09-02|1166.14
#2015-09-03|1184.08
#2015-09-04|1152.95
#2015-09-07|1160.67
#2015-09-08|1184.22
#2015-09-09|1185.75
#2015-09-10|1185.83
#2015-09-11|1182.17
#2015-09-14|1181.14
#2015-09-15|1185.19
#2015-09-16|1191.37
#2015-09-17|1196.29
#2015-09-18|1170.57
#2015-09-21|1163.16
#2015-09-22|1129.22
#2015-09-23|1134.92
#2015-09-24|1137.59
#2015-09-25|1152.17
#2015-09-28|1135.66
#2015-09-29|1131.76
#2015-09-30|1147.51
#2015-10-01|1137.49
#2015-10-02|1152.37
#2015-10-05|1178.11
#2015-10-06|1189.57
#2015-10-07|1184.75
#2015-10-08|1189.61
#2015-10-09|1207.92
#2015-10-12|1211.00
#2015-10-13|1200.08
#2015-10-14|1195.54
#2015-10-15|1204.73
#2015-10-16|1216.52
#2015-10-19|1222.40
#2015-10-20|1221.58
#2015-10-21|1228.20
#2015-10-22|1236.98
#2015-10-23|1245.88
#2015-10-26|1251.19
#2015-10-27|1248.01
#2015-10-28|1262.53
#2015-10-29|1233.98
#2015-10-30|1245.00
#2015-11-02|1253.25
#2015-11-03|1241.72
#2015-11-04|1217.66
#2015-11-05|1214.99
#2015-11-06|1201.11
#2015-11-09|1189.96
#2015-11-10|1184.79
#2015-11-11|1197.85
#2015-11-12|1187.56
#2015-11-13|1173.12
#2015-11-16|1174.59
#2015-11-17|1185.71
#2015-11-18|1186.67
#2015-11-19|1207.94
#2015-11-20|1200.35
#2015-11-23|1194.29
#2015-11-24|1181.32
#2015-11-25|1209.44
#2015-11-26|1213.80
#2015-11-27|1208.75
#2015-11-30|1209.18
#2015-12-01|1214.57
#2015-12-02|1205.45
#2015-12-03|1203.00
#2015-12-04|1205.19
#2015-12-07|1216.61
#2015-12-08|1197.14
#2015-12-09|1196.66
#2015-12-10|1193.64
#2015-12-11|1171.82
#2015-12-14|1153.96
#2015-12-15|1170.35
#2015-12-16|1177.63
#2015-12-17|1189.83
#2015-12-18|1188.29
#2015-12-21|1183.32
#2015-12-22|1186.10
#2015-12-23|1197.58
#2015-12-24|1206.28
#2015-12-25|1206.28
#2015-12-28|1199.74
#2015-12-29|1218.92
#2015-12-30|1209.67
#2015-12-31|1204.07
#2016-01-01|1204.07
#2016-01-04|1151.75
#2016-01-05|1146.15
#2016-01-06|1144.46
#2016-01-07|1128.50
#2016-01-08|1119.50
#2016-01-11|1117.31
#2016-01-12|1130.01
#2016-01-13|1132.26
#2016-01-14|1109.69
#2016-01-15|1095.58
#2016-01-18|1075.20
#2016-01-19|1091.87
#2016-01-20|1050.07
#2016-01-21|1046.98
#2016-01-22|1073.24
#2016-01-25|1065.29
#2016-01-26|1069.33
#2016-01-27|1075.89
#2016-01-28|1057.42
#2016-01-29|1071.70
#2016-02-01|1073.36
#2016-02-02|1053.33
#2016-02-03|1044.21
#2016-02-04|1061.17
#2016-02-05|1043.19
#2016-02-08|1003.73
#2016-02-09| 994.75
#2016-02-10|1018.44
#2016-02-11| 984.79
#2016-02-12|1012.78
#2016-02-15|1024.78
#2016-02-16|1016.16
#2016-02-17|1045.70
#2016-02-18|1045.12
#2016-02-19|1038.80
#2016-02-22|1054.04
#2016-02-23|1042.10
#2016-02-24|1019.77
#2016-02-25|1039.97
#2016-02-26|1051.89
#2016-02-29|1044.21
#2016-03-01|1060.49
#2016-03-02|1073.83
#2016-03-03|1083.64
#2016-03-04|1091.60
#2016-03-07|1082.77
#2016-03-08|1082.55
#2016-03-09|1082.24
#2016-03-10|1083.26
#2016-03-11|1132.94
#2016-03-14|1139.08
#2016-03-15|1134.86
#2016-03-16|1129.71
#2016-03-17|1144.73
#2016-03-18|1136.89
#2016-03-21|1131.25
#2016-03-22|1127.81
#2016-03-23|1119.66
#2016-03-24|1097.52
#2016-03-25|1097.52
#2016-03-28|1102.58
#2016-03-29|1103.84
#2016-03-30|1129.23
#2016-03-31|1125.60
#2016-04-01|1107.46
#2016-04-04|1109.87
#2016-04-05|1085.01
#2016-04-06|1095.07
#2016-04-07|1083.46
#2016-04-08|1101.42
#2016-04-11|1108.26
#2016-04-12|1106.58
#2016-04-13|1132.03
#2016-04-14|1130.71
#2016-04-15|1131.59
#2016-04-18|1138.64
#2016-04-19|1158.06
#2016-04-20|1169.93
#2016-04-21|1160.80
#2016-04-22|1155.16
#2016-04-25|1147.58
#2016-04-26|1154.24
#2016-04-27|1147.27
#2016-04-28|1154.59
#2016-04-29|1138.63
#2016-05-02|1156.76
#2016-05-03|1135.80
#2016-05-04|1129.77
#2016-05-05|1107.84
#2016-05-06|1108.47
#2016-05-09|1116.59
#2016-05-10|1120.22
#2016-05-11|1112.19
#2016-05-12|1098.68
#2016-05-13|1101.41
#2016-05-16|1104.78
#2016-05-17|1102.32
#2016-05-18|1105.27
#2016-05-19|1089.79
#2016-05-20|1100.13
#2016-05-23|1098.96
#2016-05-24|1121.47
#2016-05-25|1138.09
#2016-05-26|1152.03
#2016-05-27|1149.79
#2016-05-30|1153.39
#2016-05-31|1145.93
#2016-06-01|1142.44
#2016-06-02|1133.38
#2016-06-03|1136.09
#2016-06-06|1141.55
#2016-06-07|1151.11
#2016-06-08|1148.32
#2016-06-09|1128.51
#2016-06-10|1090.87
#2016-06-13|1062.56
#2016-06-14|1036.36
#2016-06-15|1043.07
#2016-06-16|1027.83
#2016-06-17|1052.49
#2016-06-20|1100.37
#2016-06-21|1103.26
#2016-06-22|1117.29
#2016-06-23|1144.89
#2016-06-24|1030.16
#2016-06-27| 979.39
#2016-06-28|1007.31
#2016-06-29|1030.26
#2016-06-30|1031.24
#2016-07-01|1037.66
#2016-07-04|1027.62
#2016-07-05|1001.82
#2016-07-06| 975.50
#2016-07-07| 977.40
#2016-07-08| 994.76
#2016-07-11|1014.75
#2016-07-12|1029.91
#2016-07-13|1031.60
#2016-07-14|1045.71
#2016-07-15|1038.65
#2016-07-18|1040.60
#2016-07-19|1024.95
#2016-07-20|1032.22
#2016-07-21|1024.48
#2016-07-22|1023.71
#2016-07-25|1028.21
#2016-07-26|1027.20
#2016-07-27|1035.87
#2016-07-28|1038.95
#2016-07-29|1058.35
#2016-08-01|1054.73
#2016-08-02|1042.84
#2016-08-03|1038.50
#2016-08-04|1041.18
#2016-08-05|1038.44
#2016-08-08|1055.11
#2016-08-09|1085.51
#2016-08-10|1099.35
#2016-08-11|1103.63
#2016-08-12|1100.25
#2016-08-15|1102.03
#2016-08-16|1096.45
#2016-08-17|1085.97
#2016-08-18|1098.11
#2016-08-19|1085.18
#2016-08-22|1083.63
#2016-08-23|1098.34
#2016-08-24|1088.98
#2016-08-25|1084.32
#2016-08-26|1083.61
#2016-08-29|1070.79
#2016-08-30|1083.06
#2016-08-31|1086.76
#2016-09-01|1094.63
#2016-09-02|1107.31
#2016-09-05|1100.97
#2016-09-06|1103.18
#2016-09-07|1107.98
#2016-09-08|1111.13
#2016-09-09|1103.46
#2016-09-12|1092.86
#2016-09-13|1082.51
#2016-09-14|1077.43
#2016-09-15|1082.95
#2016-09-16|1056.20
#2016-09-19|1061.80
#2016-09-20|1065.70
#2016-09-21|1068.33
#2016-09-22|1100.05
#2016-09-23|1092.72
#2016-09-26|1070.81
#2016-09-27|1057.00
#2016-09-28|1062.54
#2016-09-29|1060.29
#2016-09-30|1068.69
#2016-10-03|1066.79
#2016-10-04|1060.18
#2016-10-05|1064.05
#2016-10-06|1057.74
#2016-10-07|1058.02
#2016-10-10|1070.53
#2016-10-11|1057.69
#2016-10-12|1055.69
#2016-10-13|1043.20
#2016-10-14|1056.29
#2016-10-17|1051.61
#2016-10-18|1064.19
#2016-10-19|1065.13
#2016-10-20|1071.70
#2016-10-21|1068.85
#2016-10-24|1083.12
#2016-10-25|1083.21
#2016-10-26|1082.91
#2016-10-27|1082.30
#2016-10-28|1077.54
#2016-10-31|1082.11
#2016-11-01|1075.44
#2016-11-02|1065.44
#2016-11-03|1068.63
#2016-11-04|1060.55
#2016-11-07|1081.00
#2016-11-08|1083.04
#2016-11-09|1087.46
#2016-11-10|1093.47
#2016-11-11|1104.15
#2016-11-14|1098.23
#2016-11-15|1104.37
#2016-11-16|1091.16
#2016-11-17|1093.34
#2016-11-18|1075.39
#2016-11-21|1077.29
#2016-11-22|1083.18
#2016-11-23|1071.15
#2016-11-24|1073.27
#2016-11-25|1078.43
#2016-11-28|1066.21
#2016-11-29|1077.29
#2016-11-30|1073.86
#2016-12-01|1064.34
#2016-12-02|1066.11
#2016-12-05|1084.06
#2016-12-06|1109.36
#2016-12-07|1133.38
#2016-12-08|1128.60
#2016-12-09|1119.23
#2016-12-12|1117.86
#2016-12-13|1129.99
#2016-12-14|1124.30
#2016-12-15|1110.87
#2016-12-16|1112.32
#2016-12-19|1109.48
#2016-12-20|1113.94
#2016-12-21|1121.34
#2016-12-22|1120.28
#2016-12-23|1121.92
#2016-12-26|1121.92
#2016-12-27|1120.41
#2016-12-28|1108.62
#2016-12-29|1114.86
#2016-12-30|1128.16
#2017-01-02|1137.83
#2017-01-03|1126.31
#2017-01-04|1143.86
#2017-01-05|1156.90
#2017-01-06|1155.85
#2017-01-09|1146.62
#2017-01-10|1147.23
#2017-01-11|1138.12
#2017-01-12|1145.34
#2017-01-13|1156.83
#2017-01-16|1146.13
#2017-01-17|1150.74
#2017-01-18|1153.01
#2017-01-19|1144.66
#2017-01-20|1153.15
#2017-01-23|1153.71
#2017-01-24|1159.41
#2017-01-25|1185.26
#2017-01-26|1181.29
#2017-01-27|1179.11
#2017-01-30|1163.33
#2017-01-31|1167.72
#2017-02-01|1177.64
#2017-02-02|1172.24
#2017-02-03|1182.29
#2017-02-06|1162.04
#2017-02-07|1158.39
#2017-02-08|1161.06
#2017-02-09|1160.76
#2017-02-10|1156.26
#2017-02-13|1161.91
#2017-02-14|1164.56
#2017-02-15|1170.84
#2017-02-16|1177.32
#2017-02-17|1181.95
#2017-02-20|1188.08
#2017-02-21|1184.61
#2017-02-22|1191.12
#2017-02-23|1192.83
#2017-02-24|1176.55
#2017-02-27|1179.53
#2017-02-28|1185.73
#2017-03-01|1200.31
#2017-03-02|1194.96
#2017-03-03|1194.76
#2017-03-06|1185.82
#2017-03-07|1181.12
#2017-03-08|1178.75
#2017-03-09|1191.35
#2017-03-10|1200.71
#2017-03-13|1206.09
#2017-03-14|1197.83
#2017-03-15|1198.77
#2017-03-16|1217.42
#2017-03-17|1220.76
#2017-03-20|1212.23
#2017-03-21|1206.59
#2017-03-22|1193.87
#2017-03-23|1205.35
#2017-03-24|1200.26
#2017-03-27|1208.30
#2017-03-28|1217.52
#2017-03-29|1207.23
#2017-03-30|1208.32
#2017-03-31|1210.58
#2017-04-03|1198.54
#2017-04-04|1204.65
#2017-04-05|1201.88
#2017-04-06|1205.07
#2017-04-07|1198.84
#2017-04-10|1196.13
#2017-04-11|1192.11
#2017-04-12|1193.59
#2017-04-13|1189.85
#2017-04-14|1189.85
#2017-04-17|1194.16
#2017-04-18|1189.35
#2017-04-19|1194.62
#2017-04-20|1200.75
#2017-04-21|1196.88
#2017-04-24|1258.03
#2017-04-25|1271.52
#2017-04-26|1270.99
#2017-04-27|1257.43
#2017-04-28|1253.41
#2017-05-01|1256.63
#2017-05-02|1267.31
#2017-05-03|1272.70
#2017-05-04|1297.40
#2017-05-05|1307.02
#2017-05-08|1299.74
#2017-05-09|1294.41
#2017-05-10|1293.41
#2017-05-11|1293.52
#2017-05-12|1299.61
#2017-05-15|1314.63
#2017-05-16|1323.41
#2017-05-17|1307.66
#2017-05-18|1300.34
#2017-05-19|1314.07
#2017-05-22|1326.08
#2017-05-23|1325.48
#2017-05-24|1322.81
#2017-05-25|1323.60
#2017-05-26|1315.06
#2017-05-29|1317.35
#2017-05-30|1312.45
#2017-05-31|1315.71
#2017-06-01|1319.31
#2017-06-02|1334.79
#2017-06-05|1333.19
#2017-06-06|1320.86
#2017-06-07|1320.92
#2017-06-08|1322.14
#2017-06-09|1327.32
#2017-06-12|1320.16
#2017-06-13|1324.76
#2017-06-14|1333.88
#2017-06-15|1311.56
#2017-06-16|1323.52
#2017-06-19|1334.05
#2017-06-20|1323.81
#2017-06-21|1317.14
#2017-06-22|1315.57
#2017-06-23|1314.78
#2017-06-26|1319.87
#2017-06-27|1331.76
#2017-06-28|1343.31
#2017-06-29|1343.96
#2017-06-30|1338.98
#2017-07-03|1356.62
#2017-07-04|1357.98
#2017-07-05|1359.78
#2017-07-06|1373.03
#2017-07-07|1375.13
#2017-07-10|1381.32
#2017-07-11|1382.47
#2017-07-12|1392.54
#2017-07-13|1401.07
#2017-07-14|1401.53
#2017-07-17|1397.26
#2017-07-18|1395.30
#2017-07-19|1385.98
#2017-07-20|1394.65
#2017-07-21|1383.34
#2017-07-24|1386.04
#2017-07-25|1408.66
#2017-07-26|1412.10
#2017-07-27|1411.13
#2017-07-28|1410.78
#2017-07-31|1407.86
#2017-08-01|1429.78
#2017-08-02|1439.75
#2017-08-03|1447.18
#2017-08-04|1450.37
#2017-08-07|1451.05
#2017-08-08|1448.59
#2017-08-09|1425.16
#2017-08-10|1402.04
#2017-08-11|1394.94
#2017-08-14|1414.58
#2017-08-15|1406.94
#2017-08-16|1410.02
#2017-08-17|1401.46
#2017-08-18|1403.86
#2017-08-21|1400.82
#2017-08-22|1401.11
#2017-08-23|1401.87
#2017-08-24|1403.38
#2017-08-25|1408.34
#2017-08-28|1410.98
#2017-08-29|1395.77
#2017-08-30|1393.81
#2017-08-31|1398.47
#2017-09-01|1402.87
#2017-09-04|1400.38
#2017-09-05|1386.82
#2017-09-06|1395.70
#2017-09-07|1402.08
#2017-09-08|1408.52
#2017-09-11|1436.34
#2017-09-12|1438.86
#2017-09-13|1435.22
#2017-09-14|1430.60
#2017-09-15|1437.78
#2017-09-18|1438.42
#2017-09-19|1438.30
#2017-09-20|1434.84
#2017-09-21|1435.91
#2017-09-22|1441.81
#2017-09-25|1424.19
#2017-09-26|1413.93
#2017-09-27|1418.74
#2017-09-28|1430.73
#2017-09-29|1454.39
#2017-10-02|1448.18
#2017-10-03|1450.46
#2017-10-04|1453.23
#2017-10-05|1458.78
#2017-10-06|1461.53
#2017-10-09|1457.87
#2017-10-10|1464.78
#2017-10-11|1476.03
#2017-10-12|1484.64
#2017-10-13|1479.72
#2017-10-16|1479.69
#2017-10-17|1471.85
#2017-10-18|1481.85
#2017-10-19|1486.25
#2017-10-20|1484.21
#2017-10-23|1465.80
#2017-10-24|1476.21
#2017-10-25|1476.89
#2017-10-26|1486.20
#2017-10-27|1465.62
#2017-10-30|1466.82
#2017-10-31|1469.60
#2017-11-01|1485.70
#2017-11-02|1502.27
#2017-11-03|1492.54
#2017-11-06|1486.75
#2017-11-07|1487.37
#2017-11-08|1493.50
#2017-11-09|1498.24
#2017-11-10|1503.02
#2017-11-13|1494.67
#2017-11-14|1505.18
#2017-11-15|1512.76
#2017-11-16|1518.54
#2017-11-17|1522.51
#2017-11-20|1518.17
#2017-11-21|1525.82
#2017-11-22|1517.57
#2017-11-23|1520.71
#2017-11-24|1540.66
#2017-11-27|1529.60
#2017-11-28|1528.25
#2017-11-29|1541.07
#2017-11-30|1541.57
#2017-12-01|1517.35
#2017-12-04|1540.46
#2017-12-05|1537.51
#2017-12-06|1529.61
#2017-12-07|1534.18
#2017-12-08|1541.53
#2017-12-11|1540.39
#2017-12-12|1534.49
#2017-12-13|1533.29
#2017-12-14|1528.68
#2017-12-15|1538.07
#2017-12-18|1573.31
#2017-12-19|1558.83
#2017-12-20|1547.67
#2017-12-21|1544.46
#2017-12-22|1532.91
#2017-12-25|1532.91
#2017-12-26|1536.92
#2017-12-27|1536.27
#2017-12-28|1535.45
#2017-12-29|1538.48
#2018-01-01|1538.48
#2018-01-02|1544.40
#2018-01-03|1550.02
#2018-01-04|1578.04
#2018-01-05|1573.59
#2018-01-08|1570.32
#2018-01-09|1567.47
#2018-01-10|1577.26
#2018-01-11|1578.94
#2018-01-12|1597.95
#2018-01-15|1611.25
#2018-01-16|1609.59
#2018-01-17|1612.01
#2018-01-18|1617.09
#2018-01-19|1629.14
#2018-01-22|1635.42
#2018-01-23|1649.73
#2018-01-24|1655.94
#2018-01-25|1663.10
#2018-01-26|1655.73
#2018-01-29|1639.59
#2018-01-30|1633.00
#2018-01-31|1639.25
#2018-02-01|1626.26
#2018-02-02|1597.53
#2018-02-05|1583.48
#2018-02-06|1519.28
#2018-02-07|1542.76
#2018-02-08|1498.34
#2018-02-09|1480.10
#2018-02-12|1507.30
#2018-02-13|1505.97
#2018-02-14|1528.36
#2018-02-15|1541.93
#2018-02-16|1548.65
#2018-02-19|1543.82
#2018-02-20|1550.01
#2018-02-21|1553.85
#2018-02-22|1552.45
#2018-02-23|1549.00
#2018-02-26|1548.93
#2018-02-27|1545.15
#2018-02-28|1532.97
#2018-03-01|1510.71
#2018-03-02|1492.53
#2018-03-05|1520.77
#2018-03-06|1528.90
#2018-03-07|1547.63
#2018-03-08|1552.02
#2018-03-09|1544.86
#2018-03-12|1548.78
#2018-03-13|1532.29
#2018-03-14|1521.83
#2018-03-15|1536.92
#2018-03-16|1534.45
#2018-03-19|1526.41
#2018-03-20|1543.21
#2018-03-21|1532.80
#2018-03-22|1514.04
#2018-03-23|1491.20
#2018-03-26|1491.42
#2018-03-27|1507.19
#2018-03-28|1505.55
#2018-03-29|1506.52
#2018-03-30|1506.52
#2018-04-02|1507.86
#2018-04-03|1498.41
#2018-04-04|1498.05
#2018-04-05|1523.37
#2018-04-06|1518.92
#2018-04-09|1535.00
#2018-04-10|1544.10
#2018-04-11|1532.44
#2018-04-12|1531.50
#2018-04-13|1540.58
#2018-04-16|1543.50
#2018-04-17|1557.08
#2018-04-18|1565.51
#2018-04-19|1564.50
#2018-04-20|1554.15
#2018-04-23|1557.20
#2018-04-24|1560.74
#2018-04-25|1540.28
#2018-04-26|1542.31
#2018-04-27|1537.34
#2018-04-30|1543.25
#2018-05-01|1531.44
#2018-05-02|1546.70
#2018-05-03|1531.88
#2018-05-04|1537.34
#2018-05-07|1548.14
#2018-05-08|1532.29
#2018-05-09|1530.05
#2018-05-10|1531.22
#2018-05-11|1540.98
#2018-05-14|1534.28
#2018-05-15|1529.45
#2018-05-16|1496.35
#2018-05-17|1507.53
#2018-05-18|1498.88
#2018-05-21|1496.40
#2018-05-22|1507.56
#2018-05-23|1476.42
#2018-05-24|1458.57
#2018-05-25|1460.05
#2018-05-28|1448.21
#2018-05-29|1407.18
#2018-05-30|1422.04
#2018-05-31|1401.84
#2018-06-01|1420.26
#2018-06-04|1438.11
#2018-06-05|1428.29
#2018-06-06|1442.99
#2018-06-07|1446.08
#2018-06-08|1438.16
#2018-06-11|1455.02
#2018-06-12|1455.81
#2018-06-13|1450.87
#2018-06-14|1450.67
#2018-06-15|1427.67
#2018-06-18|1415.59
#2018-06-19|1401.82
#2018-06-20|1406.30
#2018-06-21|1392.85
#2018-06-22|1410.07
#2018-06-25|1390.86
#2018-06-26|1388.81
#2018-06-27|1383.24
#2018-06-28|1374.68
#2018-06-29|1409.54
#2018-07-02|1392.01
#2018-07-03|1421.34
#2018-07-04|1422.61
#2018-07-05|1433.79
#2018-07-06|1447.11
#2018-07-09|1452.87
#2018-07-10|1453.30
#2018-07-11|1440.94
#2018-07-12|1437.17
#2018-07-13|1438.79
#2018-07-16|1454.50
#2018-07-17|1463.71
#2018-07-18|1465.77
#2018-07-19|1453.44
#2018-07-20|1451.57
#2018-07-23|1455.71
#2018-07-24|1468.81
#2018-07-25|1454.84
#2018-07-26|1469.08
#2018-07-27|1475.97
#2018-07-30|1490.21
#2018-07-31|1496.30
#2018-08-01|1488.56
#2018-08-02|1464.33
#2018-08-03|1473.66
#2018-08-06|1470.23
#2018-08-07|1474.13
#2018-08-08|1471.98
#2018-08-09|1472.42
#2018-08-10|1433.65
#2018-08-13|1435.48
#2018-08-14|1420.22
#2018-08-15|1401.64
#2018-08-16|1425.57
#2018-08-17|1421.04
#2018-08-20|1427.79
#2018-08-21|1445.47
#2018-08-22|1466.97
#2018-08-23|1462.59
#2018-08-24|1468.84
#2018-08-27|1491.73
#2018-08-28|1493.00
#2018-08-29|1495.94
#2018-08-30|1482.70
#2018-08-31|1467.31
#2018-09-03|1465.94
#2018-09-04|1451.70
#2018-09-05|1456.58
#2018-09-06|1449.27
#2018-09-07|1444.49
#2018-09-10|1449.29
#2018-09-11|1449.69
#2018-09-12|1462.82
#2018-09-13|1466.26
#2018-09-14|1472.38
#2018-09-17|1476.39
#2018-09-18|1482.08
#2018-09-19|1482.86
#2018-09-20|1503.56
#2018-09-21|1515.64
#2018-09-24|1513.75
#2018-09-25|1522.20
#2018-09-26|1519.74
#2018-09-27|1517.99
#2018-09-28|1482.34
#2018-10-01|1479.52
#2018-10-02|1467.10
#2018-10-03|1464.88
#2018-10-04|1470.88
#2018-10-05|1458.90
#2018-10-08|1435.59
#2018-10-09|1442.22
#2018-10-10|1430.53
#2018-10-11|1398.42
#2018-10-12|1391.20
#2018-10-15|1399.26
#2018-10-16|1417.04
#2018-10-17|1423.89
#2018-10-18|1419.68
#2018-10-19|1427.99
#2018-10-22|1418.01
#2018-10-23|1391.82
#2018-10-24|1375.25
#2018-10-25|1377.14
#2018-10-26|1359.05
#2018-10-29|1370.76
#2018-10-30|1372.73
#2018-10-31|1383.38
#2018-11-01|1395.91
#2018-11-02|1398.38
#2018-11-05|1394.85
#2018-11-06|1396.65
#2018-11-07|1416.73
#2018-11-08|1419.81
#2018-11-09|1426.19
#2018-11-12|1403.45
#2018-11-13|1422.32
#2018-11-14|1414.58
#2018-11-15|1400.16
#2018-11-16|1413.30
#2018-11-19|1409.55
#2018-11-20|1380.04
#2018-11-21|1393.98
#2018-11-22|1382.64
#2018-11-23|1379.73
#2018-11-26|1404.82
#2018-11-27|1403.48
#2018-11-28|1397.99
#2018-11-29|1407.04
#2018-11-30|1386.50
#2018-12-03|1399.95
#2018-12-04|1392.37
#2018-12-05|1373.59
#2018-12-06|1337.14
#2018-12-07|1339.76
#2018-12-10|1321.25
#2018-12-11|1315.72
#2018-12-12|1338.99
#2018-12-13|1332.44
#2018-12-14|1324.95
#2018-12-17|1311.71
#2018-12-18|1312.99
#2018-12-19|1327.24
#2018-12-20|1309.35
#2018-12-21|1309.07
#2018-12-24|1309.07
#2018-12-25|1309.07
#2018-12-26|1308.38
#2018-12-27|1277.04
#2018-12-28|1303.10
#2018-12-31|1302.76
#2019-01-01|1302.76
#2019-01-02|1295.47
#2019-01-03|1293.81
#2019-01-04|1326.60
#2019-01-07|1329.95
#2019-01-08|1330.82
#2019-01-09|1341.54
#2019-01-10|1349.31
#2019-01-11|1353.73
#2019-01-14|1350.60
#2019-01-15|1347.79
#2019-01-16|1360.53
#2019-01-17|1352.54
#2019-01-18|1376.11
#2019-01-21|1383.35
#2019-01-22|1373.01
#2019-01-23|1384.94
#2019-01-24|1389.01
#2019-01-25|1404.60
#2019-01-28|1403.16
#2019-01-29|1410.12
#2019-01-30|1409.70
#2019-01-31|1404.68
#2019-02-01|1408.23
#2019-02-04|1404.35
#2019-02-05|1412.94
#2019-02-06|1410.84
#2019-02-07|1385.14
#2019-02-08|1365.41
#2019-02-11|1375.43
#2019-02-12|1384.27
#2019-02-13|1382.68
#2019-02-14|1371.33
#2019-02-15|1397.76
#2019-02-18|1403.15
#2019-02-19|1407.29
#2019-02-20|1414.17
#2019-02-21|1415.94
#2019-02-22|1416.66
#2019-02-25|1418.49
#2019-02-26|1425.62
#2019-02-27|1422.94
#2019-02-28|1431.54
#2019-03-01|1441.12
#2019-03-04|1430.74
#2019-03-05|1430.86
#2019-03-06|1434.76
#2019-03-07|1418.79
#2019-03-08|1420.08
#2019-03-11|1431.02
#2019-03-12|1437.02
#2019-03-13|1448.74
#2019-03-14|1455.17
#2019-03-15|1468.05
#2019-03-18|1477.48
#2019-03-19|1478.21
#2019-03-20|1458.44
#2019-03-21|1449.56
#2019-03-22|1432.51
#2019-03-25|1434.39
#2019-03-26|1439.43
#2019-03-27|1441.33
#2019-03-28|1432.54
#2019-03-29|1435.56
#2019-04-01|1444.81
#2019-04-02|1449.31
#2019-04-03|1470.28
#2019-04-04|1470.44
#2019-04-05|1469.15
#2019-04-08|1460.37
#2019-04-09|1455.07
#2019-04-10|1456.58
#2019-04-11|1465.34
#2019-04-12|1472.51
#2019-04-15|1472.12
#2019-04-16|1489.83
#2019-04-17|1495.36
#2019-04-18|1496.31
#2019-04-19|1496.31
#2019-04-22|1497.84
#2019-04-23|1492.82
#2019-04-24|1487.47
#2019-04-25|1476.20
#2019-04-26|1478.14
#2019-04-29|1479.61
#2019-04-30|1489.52
#2019-05-01|1493.97
#2019-05-02|1487.02
#2019-05-03|1486.40
#2019-05-06|1475.78
#2019-05-07|1476.35
#2019-05-08|1473.34
#2019-05-09|1463.87
#2019-05-10|1474.00
#2019-05-13|1466.61
#2019-05-14|1479.13
#2019-05-15|1491.34
#2019-05-16|1510.04
#2019-05-17|1497.02
#2019-05-20|1483.26
#2019-05-21|1496.77
#2019-05-22|1486.42
#2019-05-23|1469.76
#2019-05-24|1490.44
#2019-05-27|1492.59
#2019-05-28|1479.04
#2019-05-29|1459.35
#2019-05-30|1467.32
#2019-05-31|1459.19
#2019-06-03|1469.23
#2019-06-04|1493.35
#2019-06-05|1495.01
#2019-06-06|1479.05
#2019-06-07|1483.99
#2019-06-10|1481.66
#2019-06-11|1494.13
#2019-06-12|1495.21
#2019-06-13|1494.72
#2019-06-14|1484.80
#2019-06-17|1489.29
#2019-06-18|1499.11
#2019-06-19|1497.66
#2019-06-20|1497.61
#2019-06-21|1504.12
#2019-06-24|1509.83
#2019-06-25|1505.49
#2019-06-26|1502.08
#2019-06-27|1490.49
#2019-06-28|1505.16
#2019-07-01|1511.59
#2019-07-02|1518.68
#2019-07-03|1535.19
#2019-07-04|1541.86
#2019-07-05|1529.43
#2019-07-08|1528.00
#2019-07-09|1526.15
#2019-07-10|1523.51
#2019-07-11|1521.39
#2019-07-12|1517.22
#2019-07-15|1526.18
#2019-07-16|1522.19
#2019-07-17|1518.15
#2019-07-18|1514.30
#2019-07-19|1516.51
#2019-07-22|1510.76
#2019-07-23|1507.62
#2019-07-24|1506.09
#2019-07-25|1499.03
#2019-07-26|1493.89
#2019-07-29|1499.31
#2019-07-30|1474.96
#2019-07-31|1480.67
#2019-08-01|1487.99
#2019-08-02|1465.38
#2019-08-05|1457.65
#2019-08-06|1443.25
#2019-08-07|1444.90
#2019-08-08|1461.80
#2019-08-09|1451.27
#2019-08-12|1452.10
#2019-08-13|1445.24
#2019-08-14|1415.05
#2019-08-15|1407.31
#2019-08-16|1426.64
#2019-08-19|1439.26
#2019-08-20|1425.20
#2019-08-21|1439.83
#2019-08-22|1432.96
#2019-08-23|1424.45
#2019-08-26|1426.34
#2019-08-27|1427.01
#2019-08-28|1414.73
#2019-08-29|1421.56
#2019-08-30|1440.49
#2019-09-02|1438.60
#2019-09-03|1431.80
#2019-09-04|1447.56
#2019-09-05|1454.90
#2019-09-06|1461.77
#2019-09-09|1469.62
#2019-09-10|1473.07
#2019-09-11|1472.67
#2019-09-12|1481.32
#2019-09-13|1499.08
#2019-09-16|1473.14
#2019-09-17|1482.32
#2019-09-18|1489.57
#2019-09-19|1502.15
#2019-09-20|1497.23
#2019-09-23|1485.22
#2019-09-24|1485.27
#2019-09-25|1476.22
#2019-09-26|1492.11
#2019-09-27|1501.17
#2019-09-30|1501.77
#2019-10-01|1489.91
#2019-10-02|1467.24
#2019-10-03|1472.46
#2019-10-04|1482.33
#2019-10-07|1491.68
#2019-10-08|1474.50
#2019-10-09|1484.52
#2019-10-10|1493.08
#2019-10-11|1523.21
#2019-10-14|1516.87
#2019-10-15|1542.63
#2019-10-16|1540.69
#2019-10-17|1559.40
#2019-10-18|1570.49
#2019-10-21|1572.78
#2019-10-22|1576.39
#2019-10-23|1576.13
#2019-10-24|1574.19
#2019-10-25|1568.43
#2019-10-28|1574.42
#2019-10-29|1575.28
#2019-10-30|1568.53
#2019-10-31|1563.36
#2019-11-01|1570.83
#2019-11-04|1583.07
#2019-11-05|1562.95
#2019-11-06|1576.40
#2019-11-07|1572.26
#2019-11-08|1550.09
#2019-11-11|1554.60
#2019-11-12|1551.99
#2019-11-13|1545.41
#2019-11-14|1544.47
#2019-11-15|1557.41
#2019-11-18|1565.96
#2019-11-19|1568.00
#2019-11-20|1560.44
#2019-11-21|1555.46
#2019-11-22|1551.05
#2019-11-25|1551.48
#2019-11-26|1553.97
#2019-11-27|1561.40
#2019-11-28|1562.95
#2019-11-29|1560.83
#2019-12-02|1540.49
#2019-12-03|1541.14
#2019-12-04|1556.15
#2019-12-05|1546.92
#2019-12-06|1556.10
#2019-12-09|1558.92
#2019-12-10|1559.72
#2019-12-11|1566.53
#2019-12-12|1582.10
#2019-12-13|1587.26
#2019-12-16|1605.17
#2019-12-17|1613.49
#2019-12-18|1602.99
#2019-12-19|1598.28
#2019-12-20|1604.63
#2019-12-23|1601.46
#2019-12-24|1601.82
#2019-12-25|1601.82
#2019-12-26|1603.05
#2019-12-27|1616.14
#2019-12-30|1611.95
#2019-12-31|1615.04
#2020-01-01|1615.04
#2020-01-02|1635.43
#2020-01-03|1618.31
#2020-01-06|1612.76
#2020-01-07|1615.81
#2020-01-08|1619.78
#2020-01-09|1629.52
#2020-01-10|1627.77
#2020-01-13|1628.52
#2020-01-14|1627.48
#2020-01-15|1624.39
#2020-01-16|1628.67
#2020-01-17|1631.70
#2020-01-20|1637.36
#2020-01-21|1640.11
#2020-01-22|1639.77
#2020-01-23|1629.75
#2020-01-24|1644.97
#2020-01-27|1610.89
#2020-01-28|1632.35
#2020-01-29|1644.63
#2020-01-30|1640.31
#2020-01-31|1636.90
#2020-02-03|1643.45
#2020-02-04|1653.59
#2020-02-05|1664.46
#2020-02-06|1689.65
#2020-02-07|1694.05
#2020-02-10|1690.18
#2020-02-11|1699.06
#2020-02-12|1702.14
#2020-02-13|1705.68
#2020-02-14|1717.27
#2020-02-17|1718.04
#2020-02-18|1713.69
#2020-02-19|1712.93
#2020-02-20|1692.37
#2020-02-21|1702.96
#2020-02-24|1651.18
#2020-02-25|1609.30
#2020-02-26|1604.14
#2020-02-27|1558.28
#2020-02-28|1491.50
#2020-03-02|1512.67
#2020-03-03|1537.49
#2020-03-04|1559.37
#2020-03-05|1553.65
#2020-03-06|1516.35
#2020-03-09|1416.11
#2020-03-10|1385.57
#2020-03-11|1369.65
#2020-03-12|1159.80
#2020-03-13|1155.38
#2020-03-16|1072.16
#2020-03-17|1042.45
#2020-03-18| 960.98
#2020-03-19| 996.35
#2020-03-20|1034.61
#2020-03-23|1022.05
#2020-03-24|1166.64
#2020-03-25|1201.23
#2020-03-26|1231.36
#2020-03-27|1190.81
#2020-03-30|1200.56
#2020-03-31|1214.64
#2020-04-01|1172.74
#2020-04-02|1161.72
#2020-04-03|1149.63
#2020-04-06|1201.16
#2020-04-07|1238.50
#2020-04-08|1232.96
#2020-04-09|1265.80
#2020-04-10|1265.80
#2020-04-13|1261.40
#2020-04-14|1277.45
#2020-04-15|1238.82
#2020-04-16|1227.49
#2020-04-17|1261.86
#2020-04-20|1267.27
#2020-04-21|1233.96
#2020-04-22|1235.78
#2020-04-23|1240.19
#2020-04-24|1221.13
#2020-04-27|1261.06
#2020-04-28|1289.52
#2020-04-29|1333.63
#2020-04-30|1313.47
#2020-05-01|1320.12
#2020-05-04|1267.55
#2020-05-05|1284.28
#2020-05-06|1272.08
#2020-05-07|1296.12
#2020-05-08|1306.07
#2020-05-11|1294.62
#2020-05-12|1284.73
#2020-05-13|1254.76
#2020-05-14|1220.77
#2020-05-15|1231.58
#2020-05-18|1293.46
#2020-05-19|1315.24
#2020-05-20|1327.03
#2020-05-21|1308.65
#2020-05-22|1314.28
#2020-05-25|1346.66
#2020-05-26|1383.03
#2020-05-27|1398.05
#2020-05-28|1414.75
#2020-05-29|1397.73
#2020-06-01|1399.49
#2020-06-02|1466.86
#2020-06-03|1545.68
#2020-06-04|1569.26
#2020-06-05|1608.06
#2020-06-08|1599.37
#2020-06-09|1573.89
#2020-06-10|1568.88
#2020-06-11|1522.33
#2020-06-12|1503.67
#2020-06-15|1504.51
#2020-06-16|1539.08
#2020-06-17|1536.09
#2020-06-18|1532.01
#2020-06-19|1524.50
#2020-06-22|1523.27
#2020-06-23|1560.19
#2020-06-24|1502.28
#2020-06-25|1513.04
#2020-06-26|1501.27
#2020-06-29|1517.27
#2020-06-30|1529.78
#2020-07-01|1526.66
#2020-07-02|1560.68
#2020-07-03|1556.58
#2020-07-06|1593.93
#2020-07-07|1574.19
#2020-07-08|1572.44
#2020-07-09|1547.00
#2020-07-10|1568.32
#2020-07-13|1583.36
#2020-07-14|1588.48
#2020-07-15|1600.40
#2020-07-16|1593.60
#2020-07-17|1581.91
#2020-07-20|1606.41
#2020-07-21|1620.21
#2020-07-22|1640.79
#2020-07-23|1616.45
#2020-07-24|1601.17
#2020-07-27|1611.32
#2020-07-28|1611.40
#2020-07-29|1627.68
#2020-07-30|1573.61
#2020-07-31|1575.04
#2020-08-03|1603.37
#2020-08-04|1603.04
#2020-08-05|1633.70
#2020-08-06|1612.44
#2020-08-07|1613.89
#2020-08-10|1615.32
#2020-08-11|1636.23
#2020-08-12|1661.80
#2020-08-13|1647.20
#2020-08-14|1636.83
#2020-08-17|1637.70
#2020-08-18|1642.91
#2020-08-19|1659.25
#2020-08-20|1642.55
#2020-08-21|1625.61
#2020-08-24|1660.25
#2020-08-25|1664.57
#2020-08-26|1675.68
#2020-08-27|1656.98
#2020-08-28|1682.56
#2020-08-31|1671.16
#2020-09-01|1677.81
#2020-09-02|1678.25
#2020-09-03|1656.28
#2020-09-04|1614.70
#2020-09-07|1645.37
#2020-09-08|1624.02
#2020-09-09|1664.57
#2020-09-10|1665.67
#2020-09-11|1657.15
#2020-09-14|1653.19
#2020-09-15|1644.53
#2020-09-16|1639.33
#2020-09-17|1619.85
#2020-09-18|1618.03
#2020-09-21|1519.56
#2020-09-22|1504.40
#2020-09-23|1487.48
#2020-09-24|1483.16
#2020-09-25|1460.98
#2020-09-28|1517.35
#2020-09-29|1507.23
#2020-09-30|1502.52
#2020-10-01|1492.95
#2020-10-02|1498.19
#2020-10-05|1540.55
#2020-10-06|1563.52
#2020-10-07|1534.73
#2020-10-08|1550.12
#2020-10-09|1553.50
#2020-10-12|1564.88
#2020-10-13|1528.98
#2020-10-14|1528.49
#2020-10-15|1485.39
#2020-10-16|1501.77
#2020-10-19|1520.20
#2020-10-20|1517.91
#2020-10-21|1500.11
#2020-10-22|1487.77
#2020-10-23|1505.52
#2020-10-26|1474.00
#2020-10-27|1447.20
#2020-10-28|1403.60
#2020-10-29|1390.88
#2020-10-30|1387.41
#2020-11-02|1418.23
#2020-11-03|1472.46
#2020-11-04|1496.03
#2020-11-05|1513.01
#2020-11-06|1516.51
#2020-11-09|1638.44
#2020-11-10|1682.65
#2020-11-11|1654.00
#2020-11-12|1648.47
#2020-11-13|1676.30
#2020-11-16|1701.56
#2020-11-17|1724.69
#2020-11-18|1736.29
#2020-11-19|1694.81
#2020-11-20|1697.39
#2020-11-23|1703.88
#2020-11-24|1741.06
#2020-11-25|1736.19
#2020-11-26|1736.95
#2020-11-27|1740.12
#2020-11-30|1737.92
#2020-12-01|1776.59
#2020-12-02|1783.85
#2020-12-03|1790.49
#2020-12-04|1785.84
#2020-12-07|1767.96
#2020-12-08|1757.51
#2020-12-09|1758.79
#2020-12-10|1757.48
#2020-12-11|1711.52
#2020-12-14|1728.08
#2020-12-15|1755.69
#2020-12-16|1789.10
#2020-12-17|1813.56
#2020-12-18|1797.33
#2020-12-21|1732.73
#2020-12-22|1745.23
#2020-12-23|1781.46
#2020-12-24|1781.02
#2020-12-25|1781.02
#2020-12-28|1806.19
#2020-12-29|1802.91
#2020-12-30|1802.59
#2020-12-31|1793.06
#2021-01-01|1793.06
#2021-01-04|1783.01
#2021-01-05|1772.99
#2021-01-06|1848.92
#2021-01-07|1833.62
#2021-01-08|1832.95
#2021-01-11|1802.08
#2021-01-12|1806.32
#2021-01-13|1794.30
#2021-01-14|1807.24
#2021-01-15|1783.73
#2021-01-18|1782.96
#2021-01-19|1788.09
#2021-01-20|1779.86
#2021-01-21|1771.50
#2021-01-22|1743.08
#2021-01-25|1699.26
#2021-01-26|1726.25
#2021-01-27|1690.17
#2021-01-28|1710.82
#2021-01-29|1673.42
#2021-02-01|1688.01
#2021-02-02|1720.53
#2021-02-03|1720.40
#2021-02-04|1738.37
#2021-02-05|1735.89
#2021-02-08|1736.38
#2021-02-09|1739.44
#2021-02-10|1750.00
#2021-02-11|1750.27
#2021-02-12|1751.56
#2021-02-15|1777.34
#2021-02-16|1782.30
#2021-02-17|1755.86
#2021-02-18|1743.79
#2021-02-19|1768.44
#2021-02-22|1774.77
#2021-02-23|1791.27
#2021-02-24|1809.01
#2021-02-25|1846.59
#2021-02-26|1812.34
#2021-03-01|1822.47
#2021-03-02|1843.15
#2021-03-03|1862.56
#2021-03-04|1859.18
#2021-03-05|1822.13
#2021-03-08|1874.32
#2021-03-09|1870.64
#2021-03-10|1872.93
#2021-03-11|1884.68
#2021-03-12|1889.36
#2021-03-15|1872.65
#2021-03-16|1867.93
#2021-03-17|1853.49
#2021-03-18|1899.83
#2021-03-19|1875.70
#2021-03-22|1860.18
#2021-03-23|1850.95
#2021-03-24|1853.12
#2021-03-25|1840.67
#2021-03-26|1854.88
#2021-03-29|1845.37
#2021-03-30|1871.70
#2021-03-31|1861.69
#2021-04-01|1873.55
#2021-04-02|1873.55
#2021-04-05|1879.60
#2021-04-06|1890.78
#2021-04-07|1913.69
#2021-04-08|1905.13
#2021-04-09|1906.88
#2021-04-12|1912.20
#2021-04-13|1911.55
#2021-04-14|1912.18
#2021-04-15|1899.01
#2021-04-16|1917.44
#2021-04-19|1921.65
#2021-04-20|1893.23
#2021-04-21|1890.69
#2021-04-22|1890.65
#2021-04-23|1898.38
#2021-04-26|1915.91
#2021-04-27|1911.82
#2021-04-28|1942.99
#2021-04-29|1934.33
#2021-04-30|1923.53
#2021-05-03|1942.50
#2021-05-04|1896.06
#2021-05-05|1922.94
#2021-05-06|1929.86
#2021-05-07|1965.17
#2021-05-10|1972.52
#2021-05-11|1930.11
#2021-05-12|1936.15
#2021-05-13|1939.29
#2021-05-14|1974.56
#2021-05-17|1972.95
#2021-05-18|1986.64
#2021-05-19|1954.86
#2021-05-20|1972.24
#2021-05-21|1981.24
#2021-05-24|1986.20
#2021-05-25|1988.93
#2021-05-26|1969.71
#2021-05-27|1968.16
#2021-05-28|1982.13
#2021-05-31|1974.80
#2021-06-01|1994.14
#2021-06-02|1987.24
#2021-06-03|1981.63
#2021-06-04|1987.36
#2021-06-07|1986.66
#2021-06-08|1981.97
#2021-06-09|1963.28
#2021-06-10|1961.82
#2021-06-11|1948.89
#2021-06-14|1951.12
#2021-06-15|1966.27
#2021-06-16|1973.28
#2021-06-17|1963.88
#2021-06-18|1911.69
#2021-06-21|1930.28
#2021-06-22|1922.75
#2021-06-23|1903.29
#2021-06-24|1918.11
#2021-06-25|1925.24
#2021-06-28|1907.18
#2021-06-29|1907.05
#2021-06-30|1877.71
#2021-07-01|1893.30
#2021-07-02|1890.19
#2021-07-05|1906.44
#2021-07-06|1871.04
#2021-07-07|1870.01
#2021-07-08|1834.73
#2021-07-09|1870.53
#2021-07-12|1879.50
#2021-07-13|1865.54
#2021-07-14|1856.46
#2021-07-15|1849.84
#2021-07-16|1832.73
#2021-07-19|1769.97
#2021-07-20|1782.59
#2021-07-21|1831.62
#2021-07-22|1837.22
#2021-07-23|1850.07
#2021-07-26|1858.33
#2021-07-27|1851.82
#2021-07-28|1840.24
#2021-07-29|1874.39
#2021-07-30|1853.51
#2021-08-02|1790.06
#2021-08-03|1769.41
#2021-08-04|1766.99
#2021-08-05|1789.45
#2021-08-06|1808.10
#2021-08-09|1824.07
#2021-08-10|1832.29
#2021-08-11|1850.88
#2021-08-12|1857.49
#2021-08-13|1874.16
#2021-08-16|1865.57
#2021-08-17|1846.27
#2021-08-18|1859.05
#2021-08-19|1837.72
#2021-08-20|1844.75
#2021-08-23|1856.72
#2021-08-24|1867.32
#2021-08-25|1865.08
#2021-08-26|1849.23
#2021-08-27|1855.92
#2021-08-30|1849.73
#2021-08-31|1847.80
#2021-09-01|1860.76
#2021-09-02|1850.06
#2021-09-03|1842.72
#2021-09-06|1854.43
#2021-09-07|1852.79
#2021-09-08|1839.39
#2021-09-09|1835.26
#2021-09-10|1824.42
#2021-09-13|1837.10
#2021-09-14|1826.70
#2021-09-15|1823.35
#2021-09-16|1817.71
#2021-09-17|1797.04
#2021-09-20|1723.41
#2021-09-21|1751.80
#2021-09-22|1784.94
#2021-09-23|1796.97
#2021-09-24|1795.59
#2021-09-27|1818.41
#2021-09-28|1787.26
#2021-09-29|1795.57
#2021-09-30|1783.72
#2021-10-01|1784.86
#2021-10-04|1789.08
#2021-10-05|1809.17
#2021-10-06|1784.98
#2021-10-07|1823.27
#2021-10-08|1828.83
#2021-10-11|1828.26
#2021-10-12|1820.49
#2021-10-13|1795.60
#2021-10-14|1808.28
#2021-10-15|1833.78
#2021-10-18|1833.37
#2021-10-19|1857.22
#2021-10-20|1854.85
#2021-10-21|1855.98
#2021-10-22|1852.85
#2021-10-25|1844.14
#2021-10-26|1867.72
#2021-10-27|1854.80
#2021-10-28|1863.94
#2021-10-29|1852.56
#2021-11-01|1867.00
#2021-11-02|1877.22
#2021-11-03|1887.32
#2021-11-04|1874.23
#2021-11-05|1882.21
#2021-11-08|1889.83
#2021-11-09|1874.63
#2021-11-10|1878.90
#2021-11-11|1869.77
#2021-11-12|1862.77
#2021-11-15|1866.49
#2021-11-16|1852.25
#2021-11-17|1841.86
#2021-11-18|1839.36
#2021-11-19|1813.45
#2021-11-22|1796.85
#2021-11-23|1809.01
#2021-11-24|1808.71
#2021-11-25|1813.41
#2021-11-26|1734.27
#2021-11-29|1732.26
#2021-11-30|1722.86
#2021-12-01|1784.93
#2021-12-02|1769.25
#2021-12-03|1761.22
#2021-12-06|1794.61
#2021-12-07|1812.30
#2021-12-08|1817.24
#2021-12-09|1797.13
#2021-12-10|1793.23
#2021-12-13|1780.19
#2021-12-14|1780.57
#2021-12-15|1782.86
#2021-12-16|1824.36
#2021-12-17|1817.55
#2021-12-20|1781.51
#2021-12-21|1810.01
#2021-12-22|1825.72
#2021-12-23|1845.66
#2021-12-24|1849.00
#2021-12-27|1855.46
#2021-12-28|1867.82
#2021-12-29|1863.18
#2021-12-30|1857.16
#2021-12-31|1863.88
#2022-01-03|1876.67
#2022-01-04|1916.22
#2022-01-05|1935.31
#2022-01-06|1943.16
#2022-01-07|1966.68
#2022-01-10|1966.63
#2022-01-11|1980.90
#2022-01-12|2003.95
#2022-01-13|2026.87
#2022-01-14|2004.41
#2022-01-17|2004.29
#2022-01-18|1985.12
#2022-01-19|1977.90
#2022-01-20|1985.56
#2022-01-21|1959.56
#2022-01-24|1896.36
#2022-01-25|1915.05
#2022-01-26|1955.69
#2022-01-27|1970.47
#2022-01-28|1964.45
#2022-01-31|1982.15
#2022-02-01|2000.33
#2022-02-02|2008.07
#2022-02-03|2025.45
#2022-02-04|2015.12
#2022-02-07|2037.43
#2022-02-08|2069.20
#2022-02-09|2083.32
#2022-02-10|2077.59
#2022-02-11|2068.59
#2022-02-14|1998.36
#2022-02-15|2031.85
#2022-02-16|2030.77
#2022-02-17|2009.69
#2022-02-18|1967.17
#2022-02-21|1924.83
#2022-02-22|1915.03
#2022-02-23|1891.66
#2022-02-24|1774.76
#2022-02-25|1858.47
#2022-02-28|1815.90
#2022-03-01|1717.26
#2022-03-02|1713.59
#2022-03-03|1687.12
#2022-03-04|1580.97
#2022-03-07|1530.77
#2022-03-08|1565.29
#2022-03-09|1710.20
#2022-03-10|1674.84
#2022-03-11|1694.88
#2022-03-14|1755.30
#2022-03-15|1752.26
#2022-03-16|1817.53
#2022-03-17|1810.25
#2022-03-18|1794.34
#2022-03-21|1803.49
#2022-03-22|1836.23
#2022-03-23|1811.81
#2022-03-24|1805.71
#2022-03-25|1813.59
#2022-03-28|1821.26
#2022-03-29|1882.53
#2022-03-30|1870.27
#2022-03-31|1852.23
#2022-04-01|1852.46
#2022-04-04|1835.49
#2022-04-05|1829.74
#2022-04-06|1803.88
#2022-04-07|1791.59
#2022-04-08|1824.54
#2022-04-11|1840.20
#2022-04-12|1807.18
#2022-04-13|1791.53
#2022-04-14|1794.95
#2022-04-15|1794.95
#2022-04-18|1797.78
#2022-04-19|1779.43
#2022-04-20|1817.98
#2022-04-21|1825.03
#2022-04-22|1779.59
#2022-04-25|1719.90
#2022-04-26|1714.90
#2022-04-27|1678.53
#2022-04-28|1698.89
#2022-04-29|1707.66
#2022-05-02|1690.09
#2022-05-03|1710.78
#2022-05-04|1697.39
#2022-05-05|1650.88
#2022-05-06|1633.87
#2022-05-09|1593.29
#2022-05-10|1617.27
#2022-05-11|1680.38
#2022-05-12|1629.75
#2022-05-13|1643.31
#2022-05-16|1634.78
#2022-05-17|1685.17
#2022-05-18|1670.37
#2022-05-19|1653.87
#2022-05-20|1652.99
#2022-05-23|1705.49
#2022-05-24|1711.99
#2022-05-25|1704.20
#2022-05-26|1725.82
#2022-05-27|1737.43
#2022-05-30|1750.29
#2022-05-31|1703.80
#2022-06-01|1676.71
#2022-06-02|1691.79
#2022-06-03|1699.55
#2022-06-06|1725.80
#2022-06-07|1707.00
#2022-06-08|1675.93
#2022-06-09|1652.62
#2022-06-10|1583.32
#2022-06-13|1554.47
#2022-06-14|1555.99
#2022-06-15|1593.92
#2022-06-16|1580.06
#2022-06-17|1573.35
#2022-06-20|1611.26
#2022-06-21|1611.11
#2022-06-22|1609.67
#2022-06-23|1544.19
#2022-06-24|1574.55
#2022-06-27|1581.32
#2022-06-28|1580.84
#2022-06-29|1567.66
#2022-06-30|1550.97
#2022-07-01|1531.64
#2022-07-04|1546.82
#2022-07-05|1456.19
#2022-07-06|1463.29
#2022-07-07|1483.27
#2022-07-08|1500.49
#2022-07-11|1467.26
#2022-07-12|1474.22
#2022-07-13|1466.73
#2022-07-14|1406.95
#2022-07-15|1440.71
#2022-07-18|1472.69
#2022-07-19|1506.19
#2022-07-20|1495.67
#2022-07-21|1490.62
#2022-07-22|1484.04
#2022-07-25|1486.94
#2022-07-26|1466.64
#2022-07-27|1470.72
#2022-07-28|1482.96
#2022-07-29|1516.57
#2022-08-01|1534.07
#2022-08-02|1514.97
#2022-08-03|1529.94
#2022-08-04|1547.53
#2022-08-05|1535.42
#2022-08-08|1552.68
#2022-08-09|1559.57
#2022-08-10|1581.27
#2022-08-11|1579.69
#2022-08-12|1574.46
#2022-08-15|1564.13
#2022-08-16|1566.59
#2022-08-17|1544.97
#2022-08-18|1548.03
#2022-08-19|1511.25
#2022-08-22|1482.34
#2022-08-23|1481.77
#2022-08-24|1485.62
#2022-08-25|1492.22
#2022-08-26|1475.82
#2022-08-29|1468.05
#2022-08-30|1474.87
#2022-08-31|1483.95
#2022-09-01|1451.36
#2022-09-02|1518.22
#2022-09-05|1470.49
#2022-09-06|1479.05
#2022-09-07|1480.02
#2022-09-08|1505.68
#2022-09-09|1531.89
#2022-09-12|1598.01
#2022-09-13|1569.02
#2022-09-14|1550.71
#2022-09-15|1561.94
#2022-09-16|1559.26
#2022-09-19|1555.96
#2022-09-20|1532.19
#2022-09-21|1517.44
#2022-09-22|1504.68
#2022-09-23|1454.43
#2022-09-26|1425.10
#2022-09-27|1401.44
#2022-09-28|1384.51
#2022-09-29|1405.28
#2022-09-30|1423.89
#2022-10-03|1426.16
#2022-10-04|1495.90
#2022-10-05|1477.34
#2022-10-06|1455.26
#2022-10-07|1437.62
#2022-10-10|1421.41
#2022-10-11|1408.97
#2022-10-12|1402.24
#2022-10-13|1426.99
#2022-10-14|1445.19
#2022-10-17|1468.07
#2022-10-18|1482.00
#2022-10-19|1482.74
#2022-10-20|1481.15
#2022-10-21|1494.33
#2022-10-24|1531.81
#2022-10-25|1549.34
#2022-10-26|1580.49
#2022-10-27|1589.66
#2022-10-28|1589.79
#2022-10-31|1572.25
#2022-11-01|1580.85
#2022-11-02|1582.99
#2022-11-03|1561.48
#2022-11-04|1593.49
#2022-11-07|1614.26
#2022-11-08|1640.69
#2022-11-09|1634.68
#2022-11-10|1714.02
#2022-11-11|1741.05
#2022-11-14|1751.26
#2022-11-15|1760.03
#2022-11-16|1778.96
#2022-11-17|1763.96
#2022-11-18|1786.36
#2022-11-21|1766.95
#2022-11-22|1780.65
#2022-11-23|1802.07
#2022-11-24|1812.27
#2022-11-25|1815.16
#2022-11-28|1799.48
#2022-11-29|1806.54
#2022-11-30|1795.73
#2022-12-01|1830.09
#2022-12-02|1823.14
#2022-12-05|1829.73
#2022-12-06|1828.80
#2022-12-07|1822.82
#2022-12-08|1832.25
#2022-12-09|1842.72
#2022-12-12|1820.94
#2022-12-13|1856.18
#2022-12-14|1849.23
#2022-12-15|1805.60
#2022-12-16|1797.54
#2022-12-19|1800.29
#2022-12-20|1829.99
#2022-12-21|1853.40
#2022-12-22|1839.65
#2022-12-23|1843.99
#2022-12-26|1843.99
#2022-12-27|1855.94
#2022-12-28|1841.15
#2022-12-29|1862.63
#2022-12-30|1843.94
#2023-01-02|1858.88
#2023-01-03|1859.35
#2023-01-04|1923.22
#2023-01-05|1888.01
#2023-01-06|1921.14
#2023-01-09|1960.04
#2023-01-10|1964.24
#2023-01-11|1961.97
#2023-01-12|1986.13
#2023-01-13|1993.16
#2023-01-16|2000.25
#2023-01-17|2000.40
#2023-01-18|2020.53
#2023-01-19|1995.53
#2023-01-20|2024.99
#2023-01-23|2016.41
#2023-01-24|2031.77
#2023-01-25|2042.89
#2023-01-26|2037.38
#2023-01-27|2042.23
#2023-01-30|2044.30
#2023-01-31|2036.10
#2023-02-01|2047.86
#2023-02-02|2038.98
#2023-02-03|2016.19
#2023-02-06|1985.78
#2023-02-07|1985.88
#2023-02-08|2003.28
#2023-02-09|2019.56
#2023-02-10|1980.99
#2023-02-13|1996.87
#2023-02-14|1998.80
#2023-02-15|1996.77
#2023-02-16|2020.90
#2023-02-17|2005.63
#2023-02-20|2007.92
#2023-02-21|1995.56
#2023-02-22|1963.92
#2023-02-23|1954.11
#2023-02-24|1933.83
#2023-02-27|1972.62
#2023-02-28|1998.33
#2023-03-01|2005.28
#2023-03-02|1992.70
#2023-03-03|1996.93
#2023-03-06|2027.02
#2023-03-07|1997.27
#2023-03-08|1991.38
#2023-03-09|1992.96
#2023-03-10|1983.68
#2023-03-13|1905.64
#2023-03-14|1933.02
#2023-03-15|1813.93
#2023-03-16|1852.17
#2023-03-17|1813.57
#2023-03-20|1863.46
#2023-03-21|1928.20
#2023-03-22|1924.29
#2023-03-23|1922.71
#2023-03-24|1873.15
#2023-03-27|1899.66
#2023-03-28|1911.75
#2023-03-29|1935.99
#2023-03-30|1961.45
#2023-03-31|1961.66
#2023-04-03|1955.63
#2023-04-04|1978.57
#2023-04-05|1971.85
#2023-04-06|2006.07
#2023-04-07|2006.07
#2023-04-10|1990.65
#2023-04-11|2003.26
#2023-04-12|2031.13
#2023-04-13|2049.99
#2023-04-14|2053.60
#2023-04-17|2000.38
#2023-04-18|2033.45
#2023-04-19|2057.67
#2023-04-20|2071.31
#2023-04-21|2073.77
#2023-04-24|2091.04
#2023-04-25|2076.99
#2023-04-26|2077.78
#2023-04-27|2066.94
#2023-04-28|2090.55
#2023-05-01|2079.28
#2023-05-02|2037.31
#2023-05-03|2062.91
#2023-05-04|2033.22
#2023-05-05|2063.40
#2023-05-08|2073.23
#2023-05-09|2066.99
#2023-05-10|2040.89
#2023-05-11|2021.25
#2023-05-12|2022.21
#2023-05-15|2013.09
#2023-05-16|1998.49
#2023-05-17|1988.41
#2023-05-18|2001.71
#2023-05-19|2030.90
#2023-05-22|2025.86
#2023-05-23|2025.70
#2023-05-24|1980.75
#2023-05-25|1972.10
#2023-05-26|1982.02
#2023-05-29|1983.03
#2023-05-30|1982.22
#2023-05-31|1932.99
#2023-06-01|1980.87
#2023-06-02|2017.56
#2023-06-05|1997.88
#2023-06-06|1994.38
#2023-06-07|1979.15
#2023-06-08|1994.56
#2023-06-09|1978.34
#2023-06-12|1984.69
#2023-06-13|2001.97
#2023-06-14|2020.94
#2023-06-15|2029.46
#2023-06-16|2042.97
#2023-06-19|2026.76
#2023-06-20|2020.38
#2023-06-21|2028.36
#2023-06-22|2022.74
#2023-06-23|2003.88
#2023-06-26|2010.53
#2023-06-27|2038.45
#2023-06-28|2033.56
#2023-06-29|2035.69
#2023-06-30|2064.01
#2023-07-03|2065.51
#2023-07-04|2058.27
#2023-07-05|2019.32
#2023-07-06|1966.79
#2023-07-07|1991.30
#2023-07-10|2006.18
#2023-07-11|2021.53
#2023-07-12|2069.25
#2023-07-13|2098.87
#2023-07-14|2097.89
#2023-07-17|2106.84
#2023-07-18|2114.39
#2023-07-19|2103.95
#2023-07-20|2124.86
#2023-07-21|2127.39
#2023-07-24|2124.15
#2023-07-25|2125.98
#2023-07-26|2135.19
#2023-07-27|2142.40
#2023-07-28|2155.50
#2023-07-31|2130.80
#2023-08-01|2107.53
#2023-08-02|2063.99
#2023-08-03|2071.40
#2023-08-04|2104.44
#2023-08-07|2101.79
#2023-08-08|2068.05
#2023-08-09|2092.58
#2023-08-10|2162.18
#2023-08-11|2131.85
#2023-08-14|2129.09
#2023-08-15|2117.41
#2023-08-16|2116.09
#2023-08-17|2114.23
#2023-08-18|2098.08
#2023-08-21|2097.69
#2023-08-22|2089.51
#2023-08-23|2092.01
#2023-08-24|2101.81
#2023-08-25|2083.36
#2023-08-28|2110.84
#2023-08-29|2126.35
#2023-08-30|2141.35
#2023-08-31|2119.83
#2023-09-01|2110.21
#2023-09-04|2096.74
#2023-09-05|2067.45
#2023-09-06|2058.00
#2023-09-07|2061.75
#2023-09-08|2077.20
#2023-09-11|2110.46
#2023-09-12|2121.01
#2023-09-13|2130.97
#2023-09-14|2145.65
#2023-09-15|2152.76
#2023-09-18|2140.57
#2023-09-19|2159.92
#2023-09-20|2155.19
#2023-09-21|2134.84
#2023-09-22|2135.44
#2023-09-25|2099.31
#2023-09-26|2107.15
#2023-09-27|2074.63
#2023-09-28|2104.19
#2023-09-29|2103.87
#2023-10-02|2057.75
#2023-10-03|2037.55
#2023-10-04|2035.17
#2023-10-05|2051.67
#2023-10-06|2084.00
#2023-10-09|2070.77
#2023-10-10|2108.19
#2023-10-11|2115.46
#2023-10-12|2101.74
#2023-10-13|2061.11
#2023-10-16|2084.20
#2023-10-17|2085.45
#2023-10-18|2068.86
#2023-10-19|2065.14
#2023-10-20|2033.12
#2023-10-23|2047.50
#2023-10-24|2042.01
#2023-10-25|2075.63
#2023-10-26|2059.46
#2023-10-27|2057.41
#2023-10-30|2083.23
#2023-10-31|2070.12
#2023-11-01|2098.51
#2023-11-02|2112.85
#2023-11-03|2112.70
#2023-11-06|2112.81
#2023-11-07|2096.93
#2023-11-08|2114.54
#2023-11-09|2119.01
#2023-11-10|2108.89
#2023-11-13|2124.29
#2023-11-14|2166.91
#2023-11-15|2174.39
#2023-11-16|2186.72
#2023-11-17|2217.65
#2023-11-20|2240.32
#2023-11-21|2256.56
#2023-11-22|2243.24
#2023-11-23|2264.19
#2023-11-24|2270.88
#2023-11-27|2261.87
#2023-11-28|2273.05
#2023-11-29|2276.64
#2023-11-30|2269.82
#2023-12-01|2281.18
#2023-12-04|2278.62
#2023-12-05|2298.55
#2023-12-06|2302.91
#2023-12-07|2296.69
#2023-12-08|2309.35
#2023-12-11|2316.68
#2023-12-12|2331.64
#2023-12-13|2334.61
#2023-12-14|2310.06
#2023-12-15|2299.63
#2023-12-18|2307.21
#2023-12-19|2335.47
#2023-12-20|2341.64
#2023-12-21|2341.12
#2023-12-22|2358.81
#2023-12-25|2358.81
#2023-12-26|2361.81
#2023-12-27|2373.05
#2023-12-28|2361.77
#2023-12-29|2358.30
#2024-01-01|2358.30
#2024-01-02|2351.90
#2024-01-03|2331.54
#2024-01-04|2375.34
#2024-01-05|2380.80
#2024-01-08|2387.18
#2024-01-09|2359.22
#2024-01-10|2366.93
#2024-01-11|2326.95
#2024-01-12|2353.25
#2024-01-15|2355.17
#2024-01-16|2331.70
#2024-01-17|2349.26
#2024-01-18|2357.50
#2024-01-19|2368.40
#2024-01-22|2387.30
#2024-01-23|2345.84
#2024-01-24|2383.86
#2024-01-25|2352.11
#2024-01-26|2362.16
#2024-01-29|2339.49
#2024-01-30|2352.44
#2024-01-31|2358.72
#2024-02-01|2345.35
#2024-02-02|2349.31
#2024-02-05|2334.14
#2024-02-06|2349.92
#2024-02-07|2330.59
#2024-02-08|2327.07
#2024-02-09|2326.10
#2024-02-12|2352.67
#2024-02-13|2344.80
#2024-02-14|2340.44
#2024-02-15|2363.63
#2024-02-16|2362.80
#2024-02-19|2363.69
#2024-02-20|2389.18
#2024-02-21|2386.80
#2024-02-22|2424.46
#2024-02-23|2409.58
#2024-02-26|2410.64
#2024-02-27|2419.20
#2024-02-28|2422.54
#2024-02-29|2449.19
#2024-03-01|2441.22
#2024-03-04|2452.56
#2024-03-05|2470.49
#2024-03-06|2473.23
#2024-03-07|2504.41
#2024-03-08|2520.50
#2024-03-11|2523.16
#2024-03-12|2556.95
#2024-03-13|2558.93
#2024-03-14|2548.01
#2024-03-15|2565.96
#2024-03-18|2559.42
#2024-03-19|2599.70
#2024-03-20|2587.22
#2024-03-21|2598.50
#2024-03-22|2576.70
#2024-03-25|2596.62
#2024-03-26|2619.04
#2024-03-27|2638.84
#2024-03-28|2640.57
#2024-03-29|2640.57
#2024-04-01|2627.00
#2024-04-02|2607.26
#2024-04-03|2623.37
#2024-04-04|2617.84
#2024-04-05|2568.89
#2024-04-08|2583.60
#2024-04-09|2535.79
#2024-04-10|2531.29
#2024-04-11|2492.50
#2024-04-12|2483.00
#2024-04-15|2494.93
#2024-04-16|2449.58
#2024-04-17|2461.61
#2024-04-18|2482.98
#2024-04-19|2494.96
#2024-04-22|2515.82
#2024-04-23|2577.74
#2024-04-24|2539.49
#2024-04-25|2544.41
#2024-04-26|2554.16
#2024-04-29|2535.62
#2024-04-30|2527.05
#2024-05-01|2524.92
#2024-05-02|2532.07
#2024-05-03|2533.37
#2024-05-06|2581.92
#2024-05-07|2621.03
#2024-05-08|2633.53
#2024-05-09|2651.36
#2024-05-10|2676.53
#2024-05-13|2665.70
#2024-05-14|2666.37
#2024-05-15|2677.23
#2024-05-16|2707.22
#2024-05-17|2726.91
#2024-05-20|2727.03
#2024-05-21|2729.11
#2024-05-22|2720.36
#2024-05-23|2699.73
#2024-05-24|2722.52
#2024-05-27|2728.42
#2024-05-28|2714.91
#2024-05-29|2677.88
#2024-05-30|2697.95
#2024-05-31|2718.36
#2024-06-03|2737.89
#2024-06-04|2686.63
#2024-06-05|2698.94
#2024-06-06|2727.30
#2024-06-07|2701.59
#2024-06-10|2664.28
#2024-06-11|2631.73
#2024-06-12|2691.40
#2024-06-13|2622.90
#2024-06-14|2576.06
#2024-06-17|2609.41
#2024-06-18|2638.83
#2024-06-19|2643.76
#2024-06-20|2654.91
#2024-06-21|2638.53
#2024-06-24|2677.70
#2024-06-25|2657.01
#2024-06-26|2644.13
#2024-06-27|2662.12
#2024-06-28|2660.07
#2024-07-01|2691.37
#2024-07-02|2648.22
#2024-07-03|2670.28
#2024-07-04|2688.23
#2024-07-05|2673.19
#2024-07-08|2699.59
#2024-07-09|2680.15
#2024-07-10|2698.14
#2024-07-11|2718.19
#2024-07-12|2746.87
#2024-07-15|2738.85
#2024-07-16|2707.14
#2024-07-17|2725.15
#2024-07-18|2721.54
#2024-07-19|2670.34
#2024-07-22|2710.71
#2024-07-23|2700.93
#2024-07-24|2660.08
#2024-07-25|2654.19
#2024-07-26|2671.87
#2024-07-29|2638.85
#2024-07-30|2671.19
#2024-07-31|2664.33
#2024-08-01|2583.83
#2024-08-02|2564.20
#2024-08-05|2519.85
#2024-08-06|2497.98
#2024-08-07|2537.39
#2024-08-08|2544.95
#2024-08-09|2564.51
#2024-08-12|2584.66
#2024-08-13|2596.33
#2024-08-14|2644.80
#2024-08-15|2686.67
#2024-08-16|2726.11
#2024-08-19|2764.00
#2024-08-20|2774.01
#2024-08-21|2788.89
#2024-08-22|2813.53
#2024-08-23|2860.92
#2024-08-26|2853.98
#2024-08-27|2871.80
#2024-08-28|2900.48
#2024-08-29|2881.58
#2024-08-30|2886.90
#2024-09-02|2899.00
#2024-09-03|2883.84
#2024-09-04|2886.40
#2024-09-05|2905.24
#2024-09-06|2872.80
#2024-09-09|2891.34
#2024-09-10|2858.56
#2024-09-11|2866.71
#2024-09-12|2899.75
#2024-09-13|2941.15
#2024-09-16|2952.67
#2024-09-17|2945.43
#2024-09-18|2945.49
#2024-09-19|2979.66
#2024-09-20|2987.36
#2024-09-23|2995.04
#2024-09-24|3013.11
#2024-09-25|3013.25
#2024-09-26|3036.79
#2024-09-27|3049.97
#2024-09-30|3039.08
#2024-10-01|2991.26
#2024-10-02|2964.06
#2024-10-03|2946.21
#2024-10-04|2953.38
#2024-10-07|2943.62
#2024-10-08|2948.58
#2024-10-09|2968.05
#2024-10-10|2984.50
#2024-10-11|3018.88
#2024-10-14|3032.82
#2024-10-15|3039.34
#2024-10-16|3027.87
#2024-10-17|3023.87
#2024-10-18|3039.29
#2024-10-21|2990.38
#2024-10-22|2944.84
#2024-10-23|2908.97
#2024-10-24|2917.02
#2024-10-25|2910.36
#2024-10-28|2934.35
#2024-10-29|2913.35
#2024-10-30|2908.96
#2024-10-31|2891.88
#2024-11-01|2908.05
#2024-11-04|2909.51
#2024-11-05|2935.37
#2024-11-06|2870.26
#2024-11-07|2882.41
#2024-11-08|2842.93
#2024-11-11|2861.41
#2024-11-12|2791.82
#2024-11-13|2783.68
#2024-11-14|2804.08
#2024-11-15|2804.63
#2024-11-18|2830.25
#2024-11-19|2809.44
#2024-11-20|2791.13
#2024-11-21|2829.60
#2024-11-22|2800.00
#2024-11-25|2828.40
#2024-11-26|2813.32
#2024-11-27|2826.98
#2024-11-28|2838.76
#2024-11-29|2868.14
#2024-12-02|2886.93
#2024-12-03|2906.46
#2024-12-04|2932.53
#2024-12-05|2984.44
#2024-12-06|2957.02
#2024-12-09|2937.27
#2024-12-10|2914.49
#2024-12-11|2926.37
#2024-12-12|2898.16
#2024-12-13|2952.21
#2024-12-16|2955.85
#2024-12-17|2936.27
#2024-12-18|2914.61
#2024-12-19|2871.59
#2024-12-20|2844.56
#2024-12-23|2842.76
#2024-12-24|2843.17
#2024-12-25|2843.17
#2024-12-26|2847.96
#2024-12-27|2860.82
#2024-12-30|2844.95
#2024-12-31|2837.97
#2025-01-01|2837.97
#2025-01-02|2833.66
#2025-01-03|2844.01
#2025-01-06|2887.32
#2025-01-07|2902.70
#2025-01-08|2892.93
#2025-01-09|2891.87
#2025-01-10|2836.73
#2025-01-13|2809.95
#2025-01-14|2866.37
#2025-01-15|2915.48
#2025-01-16|2930.88
#2025-01-17|2959.43
#2025-01-20|2999.70
#2025-01-21|2991.98
#2025-01-22|3041.32
#2025-01-23|3060.04
#2025-01-24|3086.49
#2025-01-27|3112.81
#2025-01-28|3104.71
#2025-01-29|3104.26
#2025-01-30|3102.82
#2025-01-31|3078.98
#2025-02-03|3029.50
#2025-02-04|3059.03
#2025-02-05|3075.09
#2025-02-06|3083.64
#2025-02-07|3081.68
#2025-02-10|3081.42
#2025-02-11|3095.98
#2025-02-12|3135.75
#2025-02-13|3196.60
#2025-02-14|3165.70
#2025-02-17|3206.75
#2025-02-18|3232.12
#2025-02-19|3138.12
#2025-02-20|3143.50
#2025-02-21|3143.80
#2025-02-24|3176.27
#2025-02-25|3210.69
#2025-02-26|3315.30
#2025-02-27|3270.91
#2025-02-28|3253.63
#2025-03-03|3367.68
#2025-03-04|3302.48
#2025-03-05|3498.23
#2025-03-06|3547.64
#2025-03-07|3550.43
#2025-03-10|3531.93
#2025-03-11|3519.66
#2025-03-12|3594.30
#2025-03-13|3577.01
#2025-03-14|3640.00
#2025-03-17|3673.91
#2025-03-18|3724.21
#2025-03-19|3678.36
#2025-03-20|3627.89
#2025-03-21|3614.55
#2025-03-24|3609.34
#2025-03-25|3664.05
#2025-03-26|3644.41
#2025-03-27|3658.29
#2025-03-28|3638.62
#2025-03-31|3595.69
#2025-04-01|3664.17
#2025-04-02|3685.46
#2025-04-03|3636.66
#2025-04-04|3445.14
#2025-04-07|3251.99
#2025-04-08|3382.01
#2025-04-09|3314.76
#2025-04-10|3510.80
#2025-04-11|3570.21
#2025-04-14|3687.14
#2025-04-15|3740.66
#2025-04-16|3784.43
#2025-04-17|3785.47
#2025-04-18|3785.47
#2025-04-21|3834.83
#2025-04-22|3887.38
#2025-04-23|3897.85
#2025-04-24|3888.36
#2025-04-25|3906.71
#2025-04-28|3891.27
#2025-04-29|3924.68
#2025-04-30|3943.65
#2025-05-01|3913.81
#2025-05-02|3986.68
#2025-05-05|4050.69
#2025-05-06|4057.14
#2025-05-07|4035.09
#2025-05-08|3993.52
#2025-05-09|4028.28
#2025-05-12|3904.88
#2025-05-13|3874.15
#2025-05-14|3915.98
#2025-05-15|3916.76
#2025-05-16|3921.36
#2025-05-19|3984.27
#2025-05-20|3988.81
#2025-05-21|4049.13
#2025-05-22|4014.12
#2025-05-23|3979.55
#2025-05-26|4043.37
#2025-05-27|4037.65
#2025-05-28|3972.13
#2025-05-29|3984.31
#2025-05-30|4001.04
#2025-06-02|4053.52
#2025-06-03|4025.94
#2025-06-04|4049.63
#2025-06-05|4080.69
#2025-06-06|4078.49
#2025-06-09|4051.73
#2025-06-10|4005.19
#2025-06-11|4014.09
#2025-06-12|4020.40
#2025-06-13|3971.57
#2025-06-16|4043.27
#2025-06-17|3952.53
#2025-06-18|3949.61
#2025-06-19|3899.70
#2025-06-20|3983.66
#2025-06-23|3940.57
#2025-06-24|4026.90
#2025-06-25|4012.50
#2025-06-26|4053.90
#2025-06-27|4093.20
#2025-06-30|4078.90
#2025-07-01|4051.95
#2025-07-02|4048.69
#2025-07-03|4087.15
#2025-07-04|4077.50
#2025-07-07|4137.64
#2025-07-08|4137.82
#2025-07-09|4207.16
#2025-07-10|4126.72
#2025-07-11|4102.28
#2025-07-14|4098.00
#2025-07-15|4022.51
#2025-07-16|4050.41
#2025-07-17|4072.48
#2025-07-18|4094.22
#2025-07-21|4115.89
#2025-07-22|4099.97
#2025-07-23|4151.53
#2025-07-24|4215.58
#2025-07-25|4164.83
#2025-07-28|4097.64
#2025-07-29|4113.64
#2025-07-30|4119.77
#2025-07-31|4123.27
#2025-08-01|4061.68
#2025-08-04|4182.18
#2025-08-05|4173.99
#2025-08-06|4256.67
#2025-08-07|4390.91
#2025-08-08|4342.28
#2025-08-11|4341.10
#2025-08-12|4318.46
#2025-08-13|4378.18
#2025-08-14|4411.15
#2025-08-15|4430.01
#2025-08-18|4382.72
#2025-08-19|4399.42
#2025-08-20|4414.94
#2025-08-21|4405.05
#2025-08-22|4410.46
#2025-08-25|4386.63
#2025-08-26|4301.69
#2025-08-27|4236.43
#2025-08-28|4240.10
#2025-08-29|4242.28
#2025-09-01|4240.20
#2025-09-02|4146.67
#2025-09-03|4137.70
#2025-09-04|4166.90
#2025-09-05|4166.13
#2025-09-08|4193.34
#2025-09-09|4185.38
#2025-09-10|4161.04
#2025-09-11|4177.59
#2025-09-12|4203.63
#2025-09-15|4227.78
#2025-09-16|4140.96
#2025-09-17|4120.25
#2025-09-18|4122.94
#2025-09-19|4121.43
#2025-09-22|4113.58
#2025-09-23|4110.18
#2025-09-24|4093.80
#2025-09-25|4082.43
#2025-09-26|4169.86
#2025-09-29|4167.39
#2025-09-30|4185.58
#2025-10-01|4220.29
#2025-10-02|4218.21
#2025-10-03|4217.30
#2025-10-06|4232.04
#2025-10-07|4218.91
#2025-10-08|4265.41
#2025-10-09|4228.17
#2025-10-10|4202.12
#2025-10-13|4206.90
#2025-10-14|4235.90
#2025-10-15|4200.15
#2025-10-16|4189.62
#2025-10-17|4043.45
#2025-10-20|4076.38
#2025-10-21|4065.17
#2025-10-22|4062.12
#2025-10-23|4062.24
#2025-10-24|4098.39
#2025-10-27|4122.38
#2025-10-28|4127.43
#2025-10-29|4142.90
#2025-10-30|4119.28
#2025-10-31|4051.22
#2025-11-03|4079.32
#2025-11-04|4079.99
#2025-11-05|4104.21
#2025-11-06|4069.27
#2025-11-07|4054.66
#2025-11-10|4139.98
#2025-11-11|4173.60
#2025-11-12|4211.94
#2025-11-13|4243.07
#2025-11-14|4195.33
#2025-11-17|4117.40
#2025-11-18|4058.68
#2025-11-19|4052.02
#2025-11-20|4060.15
#2025-11-21|4065.02
#2025-11-24|4073.87
#2025-11-25|4143.82
#2025-11-26|4221.03
#2025-11-27|4221.39
#2025-11-28|4240.41
#2025-12-01|4213.71
#2025-12-02|4231.39
#2025-12-03|4185.70
#2025-12-04|4209.14
#2025-12-05|4199.50
#2025-12-08|4225.13
#2025-12-09|4303.85
#2025-12-10|4299.59
#2025-12-11|4392.17
#2025-12-12|4338.27
#2025-12-15|4381.28
#2025-12-16|4376.48
#2025-12-17|4367.21
#2025-12-18|4396.04
#2025-12-19|4426.63
#2025-12-22|4461.47
#2025-12-23|4485.48
#2025-12-24|4486.81
#2025-12-25|4486.81
#2025-12-26|4486.43
#2025-12-29|4456.49
#2025-12-30|4476.02
#2025-12-31|4470.69
#2026-01-01|4470.69
#2026-01-02|4421.39
#2026-01-05|4441.17
#2026-01-06|4397.47
#2026-01-07|4326.51
#2026-01-08|4361.32
#2026-01-09|4295.45
#2026-01-12|4318.93
#2026-01-13|4284.91
#2026-01-14|4304.73
#2026-01-15|4285.87
#2026-01-16|4275.92
#2026-01-19|4255.91
#2026-01-20|4261.61
#2026-01-21|4175.75
#2026-01-22|4246.39
#2026-01-23|4204.57
#2026-01-26|4272.72
#2026-01-27|4300.64
#2026-01-28|4289.10
#2026-01-29|4284.45
#2026-01-30|4315.95
#2026-02-02|4336.67
#2026-02-03|4344.17
#2026-02-04|4335.68
#2026-02-05|4294.13
#2026-02-06|4344.42
#2026-02-09|4392.68
#2026-02-10|4328.78
#2026-02-11|4238.89
#2026-02-12|4261.86
#2026-02-13|4204.79
#2026-02-16|4217.40
#2026-02-17|4246.69
#2026-02-18|4267.09
#2026-02-19|4239.84
#2026-02-20|4313.00
#2026-02-23|4302.41
#2026-02-24|4290.95
#2026-02-25|4342.14
#2026-02-26|4378.85
#2026-02-27|4369.67
#2026-03-02|4229.91
#2026-03-03|4045.38
#2026-03-04|4129.46
#2026-03-05|4057.10
#2026-03-06|3991.72
#2026-03-09|3966.15
#2026-03-10|4072.04
#2026-03-11|4006.81
#2026-03-12|3974.05
#2026-03-13|3964.60
#2026-03-16|4047.63
#2026-03-17|4113.48
#2026-03-18|4065.30
#2026-03-19|3995.97
#2026-03-20|3933.57
#2026-03-23|3964.18
#2026-03-24|3958.42
#2026-03-25|4005.96
#2026-03-26|3952.69
#2026-03-27|3933.68
#2026-03-30|3979.96
#2026-03-31|4036.39
#2026-04-01|4152.75
#2026-04-02|4125.48
#2026-04-03|4125.48
#2026-04-06|4122.44
#2026-04-07|4135.79