Table Data - NASDAQ Germany Financials Total Return Index
| Title | NASDAQ Germany Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQDE30T |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:45 PM CDT |
| Notes | For more information about this series, see: NQDE30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1278.42 |
| 2001-04-02 | 1263.93 |
| 2001-04-03 | 1208.21 |
| 2001-04-04 | 1243.04 |
| 2001-04-05 | 1273.75 |
| 2001-04-06 | 1263.60 |
| 2001-04-09 | 1264.90 |
| 2001-04-10 | 1242.49 |
| 2001-04-11 | 1233.06 |
| 2001-04-12 | 1253.89 |
| 2001-04-13 | . |
| 2001-04-16 | 1240.98 |
| 2001-04-17 | 1223.73 |
| 2001-04-18 | 1240.30 |
| 2001-04-19 | 1247.36 |
| 2001-04-20 | 1254.90 |
| 2001-04-23 | 1237.10 |
| 2001-04-24 | 1247.52 |
| 2001-04-25 | 1254.26 |
| 2001-04-26 | 1272.79 |
| 2001-04-27 | 1282.15 |
| 2001-04-30 | 1286.45 |
| 2001-05-01 | 1293.27 |
| 2001-05-02 | 1275.72 |
| 2001-05-03 | 1264.96 |
| 2001-05-04 | 1273.95 |
| 2001-05-07 | 1258.28 |
| 2001-05-08 | 1251.14 |
| 2001-05-09 | 1241.26 |
| 2001-05-10 | 1262.85 |
| 2001-05-11 | 1249.83 |
| 2001-05-14 | 1234.04 |
| 2001-05-15 | 1238.49 |
| 2001-05-16 | 1269.21 |
| 2001-05-17 | 1262.51 |
| 2001-05-18 | 1260.55 |
| 2001-05-21 | 1262.86 |
| 2001-05-22 | 1247.31 |
| 2001-05-23 | 1233.02 |
| 2001-05-24 | 1245.08 |
| 2001-05-25 | 1228.87 |
| 2001-05-28 | . |
| 2001-05-29 | 1232.17 |
| 2001-05-30 | 1226.05 |
| 2001-05-31 | 1235.55 |
| 2001-06-01 | 1243.92 |
| 2001-06-04 | 1261.76 |
| 2001-06-05 | 1275.87 |
| 2001-06-06 | 1261.88 |
| 2001-06-07 | 1192.35 |
| 2001-06-08 | 1260.10 |
| 2001-06-11 | 1246.37 |
| 2001-06-12 | 1234.81 |
| 2001-06-13 | 1249.46 |
| 2001-06-14 | 1242.87 |
| 2001-06-15 | 1229.87 |
| 2001-06-18 | 1237.52 |
| 2001-06-19 | 1239.97 |
| 2001-06-20 | 1222.79 |
| 2001-06-21 | 1240.13 |
| 2001-06-22 | 1251.28 |
| 2001-06-25 | 1244.61 |
| 2001-06-26 | 1233.34 |
| 2001-06-27 | 1228.84 |
| 2001-06-28 | 1233.78 |
| 2001-06-29 | 1242.95 |
| 2001-07-02 | 1247.03 |
| 2001-07-03 | 1241.07 |
| 2001-07-04 | . |
| 2001-07-05 | 1220.70 |
| 2001-07-06 | 1217.70 |
| 2001-07-09 | 1234.23 |
| 2001-07-10 | 1224.49 |
| 2001-07-11 | 1212.15 |
| 2001-07-12 | 1208.58 |
| 2001-07-13 | 1210.68 |
| 2001-07-16 | 1215.24 |
| 2001-07-17 | 1202.66 |
| 2001-07-18 | 1199.10 |
| 2001-07-19 | 1214.21 |
| 2001-07-20 | 1189.85 |
| 2001-07-23 | 1204.45 |
| 2001-07-24 | 1192.52 |
| 2001-07-25 | 1175.91 |
| 2001-07-26 | 1198.76 |
| 2001-07-27 | 1203.34 |
| 2001-07-30 | 1206.20 |
| 2001-07-31 | 1219.57 |
| 2001-08-01 | 1216.63 |
| 2001-08-02 | 1210.02 |
| 2001-08-03 | 1221.32 |
| 2001-08-06 | 1215.71 |
| 2001-08-07 | 1222.79 |
| 2001-08-08 | 1226.70 |
| 2001-08-09 | 1225.24 |
| 2001-08-10 | 1218.55 |
| 2001-08-13 | 1234.80 |
| 2001-08-14 | 1242.13 |
| 2001-08-15 | 1269.95 |
| 2001-08-16 | 1271.38 |
| 2001-08-17 | 1246.87 |
| 2001-08-20 | 1236.73 |
| 2001-08-21 | 1230.70 |
| 2001-08-22 | 1240.91 |
| 2001-08-23 | 1236.36 |
| 2001-08-24 | 1251.43 |
| 2001-08-27 | 1255.88 |
| 2001-08-28 | 1226.77 |
| 2001-08-29 | 1234.92 |
| 2001-08-30 | 1215.67 |
| 2001-08-31 | 1217.46 |
| 2001-09-03 | . |
| 2001-09-04 | 1180.70 |
| 2001-09-05 | 1133.55 |
| 2001-09-06 | 1074.35 |
| 2001-09-07 | 1043.15 |
| 2001-09-10 | 1035.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 947.47 |
| 2001-09-18 | 957.29 |
| 2001-09-19 | 927.84 |
| 2001-09-20 | 859.29 |
| 2001-09-21 | 834.72 |
| 2001-09-24 | 904.77 |
| 2001-09-25 | 923.07 |
| 2001-09-26 | 939.26 |
| 2001-09-27 | 977.73 |
| 2001-09-28 | 1000.87 |
| 2001-10-01 | 983.98 |
| 2001-10-02 | 1001.40 |
| 2001-10-03 | 1030.59 |
| 2001-10-04 | 1030.34 |
| 2001-10-05 | 1030.46 |
| 2001-10-08 | 1014.46 |
| 2001-10-09 | 1012.25 |
| 2001-10-10 | 1033.84 |
| 2001-10-11 | 1065.96 |
| 2001-10-12 | 1044.40 |
| 2001-10-15 | 1013.59 |
| 2001-10-16 | 1037.65 |
| 2001-10-17 | 1036.42 |
| 2001-10-18 | 1031.85 |
| 2001-10-19 | 1009.62 |
| 2001-10-22 | 1031.46 |
| 2001-10-23 | 1033.64 |
| 2001-10-24 | 1069.34 |
| 2001-10-25 | 1067.13 |
| 2001-10-26 | 1091.85 |
| 2001-10-29 | 1063.71 |
| 2001-10-30 | 1045.32 |
| 2001-10-31 | 1032.29 |
| 2001-11-01 | 1060.82 |
| 2001-11-02 | 1056.08 |
| 2001-11-05 | 1095.85 |
| 2001-11-06 | 1082.81 |
| 2001-11-07 | 1116.35 |
| 2001-11-08 | 1136.42 |
| 2001-11-09 | 1111.14 |
| 2001-11-12 | 1090.13 |
| 2001-11-13 | 1104.21 |
| 2001-11-14 | 1084.10 |
| 2001-11-15 | 1062.09 |
| 2001-11-16 | 1072.64 |
| 2001-11-19 | 1095.49 |
| 2001-11-20 | 1082.29 |
| 2001-11-21 | 1072.58 |
| 2001-11-22 | . |
| 2001-11-23 | 1072.69 |
| 2001-11-26 | 1056.39 |
| 2001-11-27 | 1050.92 |
| 2001-11-28 | 1039.99 |
| 2001-11-29 | 1060.64 |
| 2001-11-30 | 1076.42 |
| 2001-12-03 | 1060.98 |
| 2001-12-04 | 1064.56 |
| 2001-12-05 | 1099.80 |
| 2001-12-06 | 1118.14 |
| 2001-12-07 | 1113.49 |
| 2001-12-10 | 1094.33 |
| 2001-12-11 | 1092.65 |
| 2001-12-12 | 1086.09 |
| 2001-12-13 | 1066.96 |
| 2001-12-14 | 1060.34 |
| 2001-12-17 | 1086.29 |
| 2001-12-18 | 1074.00 |
| 2001-12-19 | 1066.70 |
| 2001-12-20 | 1063.11 |
| 2001-12-21 | 1065.09 |
| 2001-12-24 | 1054.41 |
| 2001-12-25 | . |
| 2001-12-26 | 1055.37 |
| 2001-12-27 | 1085.41 |
| 2001-12-28 | 1093.18 |
| 2001-12-31 | 1103.84 |
| 2002-01-01 | . |
| 2002-01-02 | 1124.81 |
| 2002-01-03 | 1129.18 |
| 2002-01-04 | 1118.19 |
| 2002-01-07 | 1098.33 |
| 2002-01-08 | 1094.77 |
| 2002-01-09 | 1094.53 |
| 2002-01-10 | 1093.53 |
| 2002-01-11 | 1084.76 |
| 2002-01-14 | 1057.57 |
| 2002-01-15 | 1051.26 |
| 2002-01-16 | 1027.18 |
| 2002-01-17 | 1059.33 |
| 2002-01-18 | 1062.98 |
| 2002-01-21 | . |
| 2002-01-22 | 1048.54 |
| 2002-01-23 | 1072.23 |
| 2002-01-24 | 1065.30 |
| 2002-01-25 | 1031.96 |
| 2002-01-28 | 1032.73 |
| 2002-01-29 | 1018.83 |
| 2002-01-30 | 998.28 |
| 2002-01-31 | 1006.63 |
| 2002-02-01 | 1002.22 |
| 2002-02-04 | 975.62 |
| 2002-02-05 | 957.04 |
| 2002-02-06 | 932.19 |
| 2002-02-07 | 976.61 |
| 2002-02-08 | 979.83 |
| 2002-02-11 | 1006.60 |
| 2002-02-12 | 990.61 |
| 2002-02-13 | 996.51 |
| 2002-02-14 | 1018.03 |
| 2002-02-15 | 997.07 |
| 2002-02-18 | . |
| 2002-02-19 | 959.42 |
| 2002-02-20 | 963.16 |
| 2002-02-21 | 967.46 |
| 2002-02-22 | 957.27 |
| 2002-02-25 | 967.26 |
| 2002-02-26 | 967.87 |
| 2002-02-27 | 971.98 |
| 2002-02-28 | 1001.85 |
| 2002-03-01 | 1006.57 |
| 2002-03-04 | 1040.24 |
| 2002-03-05 | 1045.16 |
| 2002-03-06 | 1063.37 |
| 2002-03-07 | 1067.85 |
| 2002-03-08 | 1079.61 |
| 2002-03-11 | 1082.82 |
| 2002-03-12 | 1065.72 |
| 2002-03-13 | 1050.49 |
| 2002-03-14 | 1068.35 |
| 2002-03-15 | 1100.94 |
| 2002-03-18 | 1102.58 |
| 2002-03-19 | 1114.50 |
| 2002-03-20 | 1094.27 |
| 2002-03-21 | 1083.60 |
| 2002-03-22 | 1062.30 |
| 2002-03-25 | 1051.89 |
| 2002-03-26 | 1072.98 |
| 2002-03-27 | 1052.49 |
| 2002-03-28 | 1063.75 |
| 2002-03-29 | . |
| 2002-04-01 | 1072.52 |
| 2002-04-02 | 1068.04 |
| 2002-04-03 | 1065.13 |
| 2002-04-04 | 1062.61 |
| 2002-04-05 | 1065.06 |
| 2002-04-08 | 1039.38 |
| 2002-04-09 | 1044.81 |
| 2002-04-10 | 1077.81 |
| 2002-04-11 | 1067.24 |
| 2002-04-12 | 1068.01 |
| 2002-04-15 | 1079.12 |
| 2002-04-16 | 1084.12 |
| 2002-04-17 | 1097.46 |
| 2002-04-18 | 1081.24 |
| 2002-04-19 | 1089.21 |
| 2002-04-22 | 1078.84 |
| 2002-04-23 | 1076.90 |
| 2002-04-24 | 1080.59 |
| 2002-04-25 | 1057.25 |
| 2002-04-26 | 1054.89 |
| 2002-04-29 | 1055.46 |
| 2002-04-30 | 1065.34 |
| 2002-05-01 | 1071.37 |
| 2002-05-02 | 1053.02 |
| 2002-05-03 | 1061.36 |
| 2002-05-06 | 1066.98 |
| 2002-05-07 | 1057.50 |
| 2002-05-08 | 1077.28 |
| 2002-05-09 | 1074.15 |
| 2002-05-10 | 1058.56 |
| 2002-05-13 | 1075.70 |
| 2002-05-14 | 1074.57 |
| 2002-05-15 | 1079.92 |
| 2002-05-16 | 1072.33 |
| 2002-05-17 | 1081.56 |
| 2002-05-20 | 1073.37 |
| 2002-05-21 | 1067.10 |
| 2002-05-22 | 1060.39 |
| 2002-05-23 | 1041.56 |
| 2002-05-24 | 1059.73 |
| 2002-05-27 | . |
| 2002-05-28 | 1063.07 |
| 2002-05-29 | 1055.70 |
| 2002-05-30 | 1035.44 |
| 2002-05-31 | 1051.87 |
| 2002-06-03 | 1036.24 |
| 2002-06-04 | 1007.08 |
| 2002-06-05 | 1004.03 |
| 2002-06-06 | 1017.97 |
| 2002-06-07 | 1009.24 |
| 2002-06-10 | 1001.42 |
| 2002-06-11 | 998.15 |
| 2002-06-12 | 970.38 |
| 2002-06-13 | 956.33 |
| 2002-06-14 | 924.89 |
| 2002-06-17 | 961.60 |
| 2002-06-18 | 944.88 |
| 2002-06-19 | 945.30 |
| 2002-06-20 | 930.42 |
| 2002-06-21 | 936.16 |
| 2002-06-24 | 906.03 |
| 2002-06-25 | 926.70 |
| 2002-06-26 | 917.46 |
| 2002-06-27 | 953.27 |
| 2002-06-28 | 999.40 |
| 2002-07-01 | 991.32 |
| 2002-07-02 | 938.67 |
| 2002-07-03 | 927.93 |
| 2002-07-04 | . |
| 2002-07-05 | 1015.30 |
| 2002-07-08 | 1022.44 |
| 2002-07-09 | 1010.76 |
| 2002-07-10 | 952.23 |
| 2002-07-11 | 928.10 |
| 2002-07-12 | 930.27 |
| 2002-07-15 | 883.26 |
| 2002-07-16 | 904.68 |
| 2002-07-17 | 933.33 |
| 2002-07-18 | 921.11 |
| 2002-07-19 | 866.33 |
| 2002-07-22 | 801.79 |
| 2002-07-23 | 734.05 |
| 2002-07-24 | 767.67 |
| 2002-07-25 | 764.13 |
| 2002-07-26 | 767.75 |
| 2002-07-29 | 836.39 |
| 2002-07-30 | 843.89 |
| 2002-07-31 | 774.66 |
| 2002-08-01 | 758.16 |
| 2002-08-02 | 743.58 |
| 2002-08-05 | 693.19 |
| 2002-08-06 | 732.44 |
| 2002-08-07 | 709.89 |
| 2002-08-08 | 754.20 |
| 2002-08-09 | 770.33 |
| 2002-08-12 | 746.98 |
| 2002-08-13 | 755.28 |
| 2002-08-14 | 736.41 |
| 2002-08-15 | 744.77 |
| 2002-08-16 | 749.37 |
| 2002-08-19 | 777.68 |
| 2002-08-20 | 759.91 |
| 2002-08-21 | 798.29 |
| 2002-08-22 | 806.25 |
| 2002-08-23 | 790.32 |
| 2002-08-26 | 785.30 |
| 2002-08-27 | 806.81 |
| 2002-08-28 | 761.05 |
| 2002-08-29 | 749.51 |
| 2002-08-30 | 758.34 |
| 2002-09-02 | . |
| 2002-09-03 | 708.01 |
| 2002-09-04 | 709.05 |
| 2002-09-05 | 686.69 |
| 2002-09-06 | 714.79 |
| 2002-09-09 | 702.94 |
| 2002-09-10 | 702.12 |
| 2002-09-11 | 718.88 |
| 2002-09-12 | 687.73 |
| 2002-09-13 | 659.56 |
| 2002-09-16 | 639.50 |
| 2002-09-17 | 626.66 |
| 2002-09-18 | 593.40 |
| 2002-09-19 | 573.50 |
| 2002-09-20 | 595.81 |
| 2002-09-23 | 555.18 |
| 2002-09-24 | 545.19 |
| 2002-09-25 | 563.27 |
| 2002-09-26 | 561.00 |
| 2002-09-27 | 533.11 |
| 2002-09-30 | 508.69 |
| 2002-10-01 | 523.98 |
| 2002-10-02 | 538.94 |
| 2002-10-03 | 508.93 |
| 2002-10-04 | 468.60 |
| 2002-10-07 | 461.24 |
| 2002-10-08 | 446.16 |
| 2002-10-09 | 445.19 |
| 2002-10-10 | 485.44 |
| 2002-10-11 | 539.93 |
| 2002-10-14 | 520.30 |
| 2002-10-15 | 569.14 |
| 2002-10-16 | 565.68 |
| 2002-10-17 | 592.33 |
| 2002-10-18 | 590.86 |
| 2002-10-21 | 617.38 |
| 2002-10-22 | 591.07 |
| 2002-10-23 | 540.07 |
| 2002-10-24 | 552.08 |
| 2002-10-25 | 551.21 |
| 2002-10-28 | 572.77 |
| 2002-10-29 | 539.54 |
| 2002-10-30 | 555.95 |
| 2002-10-31 | 568.17 |
| 2002-11-01 | 564.89 |
| 2002-11-04 | 601.86 |
| 2002-11-05 | 637.45 |
| 2002-11-06 | 630.70 |
| 2002-11-07 | 604.89 |
| 2002-11-08 | 585.97 |
| 2002-11-11 | 568.96 |
| 2002-11-12 | 576.40 |
| 2002-11-13 | 560.67 |
| 2002-11-14 | 596.47 |
| 2002-11-15 | 597.25 |
| 2002-11-18 | 610.63 |
| 2002-11-19 | 613.83 |
| 2002-11-20 | 612.42 |
| 2002-11-21 | 628.47 |
| 2002-11-22 | 642.93 |
| 2002-11-25 | 635.85 |
| 2002-11-26 | 611.23 |
| 2002-11-27 | 635.24 |
| 2002-11-28 | . |
| 2002-11-29 | 627.35 |
| 2002-12-02 | 641.10 |
| 2002-12-03 | 620.68 |
| 2002-12-04 | 631.77 |
| 2002-12-05 | 605.97 |
| 2002-12-06 | 608.50 |
| 2002-12-09 | 569.85 |
| 2002-12-10 | 593.17 |
| 2002-12-11 | 609.67 |
| 2002-12-12 | 596.47 |
| 2002-12-13 | 594.36 |
| 2002-12-16 | 626.31 |
| 2002-12-17 | 613.07 |
| 2002-12-18 | 595.17 |
| 2002-12-19 | 569.58 |
| 2002-12-20 | 575.72 |
| 2002-12-23 | 576.95 |
| 2002-12-24 | 579.37 |
| 2002-12-25 | . |
| 2002-12-26 | 580.83 |
| 2002-12-27 | 545.92 |
| 2002-12-30 | 552.70 |
| 2002-12-31 | 554.87 |
| 2003-01-01 | . |
| 2003-01-02 | 589.87 |
| 2003-01-03 | 590.84 |
| 2003-01-06 | 594.02 |
| 2003-01-07 | 579.56 |
| 2003-01-08 | 553.70 |
| 2003-01-09 | 564.60 |
| 2003-01-10 | 568.86 |
| 2003-01-13 | 574.30 |
| 2003-01-14 | 582.84 |
| 2003-01-15 | 570.35 |
| 2003-01-16 | 569.06 |
| 2003-01-17 | 547.29 |
| 2003-01-20 | . |
| 2003-01-21 | 528.48 |
| 2003-01-22 | 517.22 |
| 2003-01-23 | 519.91 |
| 2003-01-24 | 505.15 |
| 2003-01-27 | 482.98 |
| 2003-01-28 | 481.48 |
| 2003-01-29 | 492.52 |
| 2003-01-30 | 476.16 |
| 2003-01-31 | 480.73 |
| 2003-02-03 | 479.26 |
| 2003-02-04 | 460.12 |
| 2003-02-05 | 477.32 |
| 2003-02-06 | 464.31 |
| 2003-02-07 | 448.52 |
| 2003-02-10 | 439.99 |
| 2003-02-11 | 450.42 |
| 2003-02-12 | 445.36 |
| 2003-02-13 | 453.95 |
| 2003-02-14 | 478.96 |
| 2003-02-17 | . |
| 2003-02-18 | 495.98 |
| 2003-02-19 | 476.45 |
| 2003-02-20 | 467.30 |
| 2003-02-21 | 472.85 |
| 2003-02-24 | 457.12 |
| 2003-02-25 | 437.88 |
| 2003-02-26 | 432.31 |
| 2003-02-27 | 439.09 |
| 2003-02-28 | 450.64 |
| 2003-03-03 | 461.97 |
| 2003-03-04 | 452.10 |
| 2003-03-05 | 461.26 |
| 2003-03-06 | 444.40 |
| 2003-03-07 | 443.67 |
| 2003-03-10 | 418.38 |
| 2003-03-11 | 411.37 |
| 2003-03-12 | 386.28 |
| 2003-03-13 | 408.54 |
| 2003-03-14 | 422.12 |
| 2003-03-17 | 437.22 |
| 2003-03-18 | 450.12 |
| 2003-03-19 | 451.01 |
| 2003-03-20 | 441.23 |
| 2003-03-21 | 459.01 |
| 2003-03-24 | 432.53 |
| 2003-03-25 | 447.57 |
| 2003-03-26 | 427.31 |
| 2003-03-27 | 417.34 |
| 2003-03-28 | 400.40 |
| 2003-03-31 | 379.63 |
| 2003-04-01 | 392.51 |
| 2003-04-02 | 407.57 |
| 2003-04-03 | 399.86 |
| 2003-04-04 | 412.69 |
| 2003-04-07 | 439.22 |
| 2003-04-08 | 441.71 |
| 2003-04-09 | 440.82 |
| 2003-04-10 | 446.80 |
| 2003-04-11 | 446.29 |
| 2003-04-14 | 454.53 |
| 2003-04-15 | 482.67 |
| 2003-04-16 | 494.00 |
| 2003-04-17 | 505.83 |
| 2003-04-18 | . |
| 2003-04-21 | 503.65 |
| 2003-04-22 | 517.03 |
| 2003-04-23 | 522.28 |
| 2003-04-24 | 506.19 |
| 2003-04-25 | 497.15 |
| 2003-04-28 | 526.34 |
| 2003-04-29 | 524.47 |
| 2003-04-30 | 546.53 |
| 2003-05-01 | 551.55 |
| 2003-05-02 | 558.74 |
| 2003-05-05 | 571.64 |
| 2003-05-06 | 598.26 |
| 2003-05-07 | 586.85 |
| 2003-05-08 | 557.01 |
| 2003-05-09 | 572.03 |
| 2003-05-12 | 579.73 |
| 2003-05-13 | 577.92 |
| 2003-05-14 | 576.50 |
| 2003-05-15 | 586.09 |
| 2003-05-16 | 594.99 |
| 2003-05-19 | 566.43 |
| 2003-05-20 | 560.47 |
| 2003-05-21 | 551.78 |
| 2003-05-22 | 570.19 |
| 2003-05-23 | 556.84 |
| 2003-05-26 | . |
| 2003-05-27 | 575.03 |
| 2003-05-28 | 580.40 |
| 2003-05-29 | 589.15 |
| 2003-05-30 | 603.66 |
| 2003-06-02 | 631.15 |
| 2003-06-03 | 624.44 |
| 2003-06-04 | 635.65 |
| 2003-06-05 | 633.17 |
| 2003-06-06 | 644.76 |
| 2003-06-09 | 637.56 |
| 2003-06-10 | 655.18 |
| 2003-06-11 | 688.45 |
| 2003-06-12 | 701.33 |
| 2003-06-13 | 683.36 |
| 2003-06-16 | 710.83 |
| 2003-06-17 | 712.38 |
| 2003-06-18 | 701.28 |
| 2003-06-19 | 680.11 |
| 2003-06-20 | 680.67 |
| 2003-06-23 | 653.32 |
| 2003-06-24 | 666.83 |
| 2003-06-25 | 663.92 |
| 2003-06-26 | 662.17 |
| 2003-06-27 | 649.87 |
| 2003-06-30 | 653.09 |
| 2003-07-01 | 640.08 |
| 2003-07-02 | 662.25 |
| 2003-07-03 | 658.31 |
| 2003-07-04 | . |
| 2003-07-07 | 662.37 |
| 2003-07-08 | 668.72 |
| 2003-07-09 | 670.35 |
| 2003-07-10 | 657.48 |
| 2003-07-11 | 673.49 |
| 2003-07-14 | 698.22 |
| 2003-07-15 | 695.29 |
| 2003-07-16 | 701.77 |
| 2003-07-17 | 681.69 |
| 2003-07-18 | 693.78 |
| 2003-07-21 | 680.94 |
| 2003-07-22 | 686.48 |
| 2003-07-23 | 690.72 |
| 2003-07-24 | 704.02 |
| 2003-07-25 | 700.38 |
| 2003-07-28 | 718.38 |
| 2003-07-29 | 729.67 |
| 2003-07-30 | 724.90 |
| 2003-07-31 | 728.40 |
| 2003-08-01 | 712.76 |
| 2003-08-04 | 701.42 |
| 2003-08-05 | 714.00 |
| 2003-08-06 | 695.94 |
| 2003-08-07 | 681.07 |
| 2003-08-08 | 673.22 |
| 2003-08-11 | 678.95 |
| 2003-08-12 | 691.72 |
| 2003-08-13 | 687.48 |
| 2003-08-14 | 691.99 |
| 2003-08-15 | 683.64 |
| 2003-08-18 | 692.32 |
| 2003-08-19 | 687.65 |
| 2003-08-20 | 682.08 |
| 2003-08-21 | 679.50 |
| 2003-08-22 | 666.40 |
| 2003-08-25 | 655.89 |
| 2003-08-26 | 643.24 |
| 2003-08-27 | 649.55 |
| 2003-08-28 | 638.17 |
| 2003-08-29 | 638.23 |
| 2003-09-01 | . |
| 2003-09-02 | 649.72 |
| 2003-09-03 | 669.90 |
| 2003-09-04 | 684.65 |
| 2003-09-05 | 681.93 |
| 2003-09-08 | 699.40 |
| 2003-09-09 | 698.68 |
| 2003-09-10 | 688.49 |
| 2003-09-11 | 692.85 |
| 2003-09-12 | 689.70 |
| 2003-09-15 | 688.55 |
| 2003-09-16 | 692.58 |
| 2003-09-17 | 692.50 |
| 2003-09-18 | 705.27 |
| 2003-09-19 | 700.66 |
| 2003-09-22 | 681.49 |
| 2003-09-23 | 673.34 |
| 2003-09-24 | 650.79 |
| 2003-09-25 | 656.38 |
| 2003-09-26 | 651.66 |
| 2003-09-29 | 658.77 |
| 2003-09-30 | 648.56 |
| 2003-10-01 | 668.07 |
| 2003-10-02 | 662.27 |
| 2003-10-03 | 684.90 |
| 2003-10-06 | 681.92 |
| 2003-10-07 | 678.06 |
| 2003-10-08 | 682.33 |
| 2003-10-09 | 699.87 |
| 2003-10-10 | 704.46 |
| 2003-10-13 | 719.06 |
| 2003-10-14 | 718.30 |
| 2003-10-15 | 722.28 |
| 2003-10-16 | 731.80 |
| 2003-10-17 | 713.51 |
| 2003-10-20 | 731.07 |
| 2003-10-21 | 738.37 |
| 2003-10-22 | 720.76 |
| 2003-10-23 | 722.98 |
| 2003-10-24 | 716.70 |
| 2003-10-27 | 725.15 |
| 2003-10-28 | 740.45 |
| 2003-10-29 | 757.55 |
| 2003-10-30 | 766.28 |
| 2003-10-31 | 762.65 |
| 2003-11-03 | 772.06 |
| 2003-11-04 | 770.70 |
| 2003-11-05 | 754.62 |
| 2003-11-06 | 752.52 |
| 2003-11-07 | 759.84 |
| 2003-11-10 | 757.81 |
| 2003-11-11 | 753.23 |
| 2003-11-12 | 761.60 |
| 2003-11-13 | 767.69 |
| 2003-11-14 | 777.07 |
| 2003-11-17 | 750.94 |
| 2003-11-18 | 753.05 |
| 2003-11-19 | 752.88 |
| 2003-11-20 | 745.78 |
| 2003-11-21 | 748.69 |
| 2003-11-24 | 761.32 |
| 2003-11-25 | 751.72 |
| 2003-11-26 | 762.59 |
| 2003-11-27 | . |
| 2003-11-28 | 779.72 |
| 2003-12-01 | 789.78 |
| 2003-12-02 | 796.30 |
| 2003-12-03 | 814.36 |
| 2003-12-04 | 804.94 |
| 2003-12-05 | 804.15 |
| 2003-12-08 | 802.45 |
| 2003-12-09 | 806.15 |
| 2003-12-10 | 801.96 |
| 2003-12-11 | 803.69 |
| 2003-12-12 | 818.58 |
| 2003-12-15 | 823.20 |
| 2003-12-16 | 822.12 |
| 2003-12-17 | 822.02 |
| 2003-12-18 | 834.69 |
| 2003-12-19 | 847.63 |
| 2003-12-22 | 845.06 |
| 2003-12-23 | 847.80 |
| 2003-12-24 | 850.19 |
| 2003-12-25 | . |
| 2003-12-26 | 849.85 |
| 2003-12-29 | 860.28 |
| 2003-12-30 | 869.96 |
| 2003-12-31 | 875.72 |
| 2004-01-01 | . |
| 2004-01-02 | 886.78 |
| 2004-01-05 | 891.39 |
| 2004-01-06 | 893.53 |
| 2004-01-07 | 874.36 |
| 2004-01-08 | 880.70 |
| 2004-01-09 | 883.70 |
| 2004-01-12 | 868.73 |
| 2004-01-13 | 866.25 |
| 2004-01-14 | 877.76 |
| 2004-01-15 | 891.62 |
| 2004-01-16 | 890.05 |
| 2004-01-19 | . |
| 2004-01-20 | 894.01 |
| 2004-01-21 | 902.98 |
| 2004-01-22 | 909.09 |
| 2004-01-23 | 917.19 |
| 2004-01-26 | 893.51 |
| 2004-01-27 | 900.42 |
| 2004-01-28 | 900.28 |
| 2004-01-29 | 866.85 |
| 2004-01-30 | 862.18 |
| 2004-02-02 | 870.07 |
| 2004-02-03 | 868.19 |
| 2004-02-04 | 859.75 |
| 2004-02-05 | 867.14 |
| 2004-02-06 | 895.94 |
| 2004-02-09 | 907.45 |
| 2004-02-10 | 910.05 |
| 2004-02-11 | 908.32 |
| 2004-02-12 | 916.65 |
| 2004-02-13 | 901.62 |
| 2004-02-16 | . |
| 2004-02-17 | 912.13 |
| 2004-02-18 | 915.89 |
| 2004-02-19 | 924.17 |
| 2004-02-20 | 913.91 |
| 2004-02-23 | 915.25 |
| 2004-02-24 | 902.22 |
| 2004-02-25 | 888.36 |
| 2004-02-26 | 883.45 |
| 2004-02-27 | 878.68 |
| 2004-03-01 | 884.59 |
| 2004-03-02 | 881.71 |
| 2004-03-03 | 863.52 |
| 2004-03-04 | 895.51 |
| 2004-03-05 | 908.43 |
| 2004-03-08 | 905.20 |
| 2004-03-09 | 893.31 |
| 2004-03-10 | 872.49 |
| 2004-03-11 | 846.08 |
| 2004-03-12 | 840.46 |
| 2004-03-15 | 815.09 |
| 2004-03-16 | 829.23 |
| 2004-03-17 | 835.05 |
| 2004-03-18 | 826.05 |
| 2004-03-19 | 819.63 |
| 2004-03-22 | 805.47 |
| 2004-03-23 | 795.71 |
| 2004-03-24 | 784.80 |
| 2004-03-25 | 804.11 |
| 2004-03-26 | 804.10 |
| 2004-03-29 | 817.27 |
| 2004-03-30 | 812.98 |
| 2004-03-31 | 816.18 |
| 2004-04-01 | 838.74 |
| 2004-04-02 | 844.49 |
| 2004-04-05 | 841.47 |
| 2004-04-06 | 842.20 |
| 2004-04-07 | 847.35 |
| 2004-04-08 | 841.03 |
| 2004-04-09 | . |
| 2004-04-12 | 838.67 |
| 2004-04-13 | 839.02 |
| 2004-04-14 | 827.58 |
| 2004-04-15 | 823.08 |
| 2004-04-16 | 834.83 |
| 2004-04-19 | 829.15 |
| 2004-04-20 | 827.81 |
| 2004-04-21 | 814.77 |
| 2004-04-22 | 817.65 |
| 2004-04-23 | 821.72 |
| 2004-04-26 | 826.07 |
| 2004-04-27 | 829.00 |
| 2004-04-28 | 812.61 |
| 2004-04-29 | 807.35 |
| 2004-04-30 | 801.95 |
| 2004-05-03 | 799.94 |
| 2004-05-04 | 801.64 |
| 2004-05-05 | 816.89 |
| 2004-05-06 | 791.90 |
| 2004-05-07 | 777.89 |
| 2004-05-10 | 746.18 |
| 2004-05-11 | 757.51 |
| 2004-05-12 | 743.25 |
| 2004-05-13 | 748.63 |
| 2004-05-14 | 743.92 |
| 2004-05-17 | 741.89 |
| 2004-05-18 | 747.75 |
| 2004-05-19 | 771.46 |
| 2004-05-20 | 760.70 |
| 2004-05-21 | 766.58 |
| 2004-05-24 | 770.11 |
| 2004-05-25 | 771.27 |
| 2004-05-26 | 771.68 |
| 2004-05-27 | 785.72 |
| 2004-05-28 | 779.22 |
| 2004-05-31 | . |
| 2004-06-01 | 769.72 |
| 2004-06-02 | 777.16 |
| 2004-06-03 | 786.14 |
| 2004-06-04 | 799.93 |
| 2004-06-07 | 818.36 |
| 2004-06-08 | 816.65 |
| 2004-06-09 | 803.10 |
| 2004-06-10 | 807.56 |
| 2004-06-11 | . |
| 2004-06-14 | 795.41 |
| 2004-06-15 | 799.86 |
| 2004-06-16 | 796.72 |
| 2004-06-17 | 796.05 |
| 2004-06-18 | 804.56 |
| 2004-06-21 | 799.67 |
| 2004-06-22 | 786.81 |
| 2004-06-23 | 784.05 |
| 2004-06-24 | 798.44 |
| 2004-06-25 | 796.50 |
| 2004-06-28 | 816.73 |
| 2004-06-29 | 810.69 |
| 2004-06-30 | 807.33 |
| 2004-07-01 | 804.02 |
| 2004-07-02 | 806.08 |
| 2004-07-05 | . |
| 2004-07-06 | 788.21 |
| 2004-07-07 | 783.77 |
| 2004-07-08 | 785.25 |
| 2004-07-09 | 780.32 |
| 2004-07-12 | 775.29 |
| 2004-07-13 | 770.37 |
| 2004-07-14 | 772.12 |
| 2004-07-15 | 756.38 |
| 2004-07-16 | 756.19 |
| 2004-07-19 | 747.04 |
| 2004-07-20 | 747.51 |
| 2004-07-21 | 750.73 |
| 2004-07-22 | 735.86 |
| 2004-07-23 | 722.50 |
| 2004-07-26 | 718.02 |
| 2004-07-27 | 726.96 |
| 2004-07-28 | 717.46 |
| 2004-07-29 | 734.37 |
| 2004-07-30 | 726.12 |
| 2004-08-02 | 715.08 |
| 2004-08-03 | 713.78 |
| 2004-08-04 | 700.19 |
| 2004-08-05 | 698.45 |
| 2004-08-06 | 694.77 |
| 2004-08-09 | 686.70 |
| 2004-08-10 | 702.35 |
| 2004-08-11 | 689.28 |
| 2004-08-12 | 687.33 |
| 2004-08-13 | 691.76 |
| 2004-08-16 | 704.85 |
| 2004-08-17 | 712.59 |
| 2004-08-18 | 716.01 |
| 2004-08-19 | 720.03 |
| 2004-08-20 | 714.26 |
| 2004-08-23 | 717.25 |
| 2004-08-24 | 712.69 |
| 2004-08-25 | 714.14 |
| 2004-08-26 | 719.69 |
| 2004-08-27 | 722.24 |
| 2004-08-30 | 718.80 |
| 2004-08-31 | 713.39 |
| 2004-09-01 | 723.09 |
| 2004-09-02 | 724.24 |
| 2004-09-03 | 729.14 |
| 2004-09-06 | . |
| 2004-09-07 | 738.58 |
| 2004-09-08 | 740.15 |
| 2004-09-09 | 731.86 |
| 2004-09-10 | 743.36 |
| 2004-09-13 | 755.93 |
| 2004-09-14 | 763.23 |
| 2004-09-15 | 759.98 |
| 2004-09-16 | 763.13 |
| 2004-09-17 | 768.06 |
| 2004-09-20 | 764.99 |
| 2004-09-21 | 774.95 |
| 2004-09-22 | 760.04 |
| 2004-09-23 | 753.36 |
| 2004-09-24 | 750.36 |
| 2004-09-27 | 743.55 |
| 2004-09-28 | 743.57 |
| 2004-09-29 | 748.96 |
| 2004-09-30 | 749.70 |
| 2004-10-01 | 767.33 |
| 2004-10-04 | 771.44 |
| 2004-10-05 | 781.44 |
| 2004-10-06 | 781.62 |
| 2004-10-07 | 775.97 |
| 2004-10-08 | 778.75 |
| 2004-10-11 | 776.12 |
| 2004-10-12 | 763.26 |
| 2004-10-13 | 764.98 |
| 2004-10-14 | 764.90 |
| 2004-10-15 | 754.72 |
| 2004-10-18 | 750.39 |
| 2004-10-19 | 756.41 |
| 2004-10-20 | 751.01 |
| 2004-10-21 | 752.02 |
| 2004-10-22 | 755.33 |
| 2004-10-25 | 748.67 |
| 2004-10-26 | 755.11 |
| 2004-10-27 | 769.37 |
| 2004-10-28 | 776.09 |
| 2004-10-29 | 777.54 |
| 2004-11-01 | 788.04 |
| 2004-11-02 | 792.36 |
| 2004-11-03 | 804.63 |
| 2004-11-04 | 812.19 |
| 2004-11-05 | 829.98 |
| 2004-11-08 | 834.10 |
| 2004-11-09 | 837.08 |
| 2004-11-10 | 843.07 |
| 2004-11-11 | 849.17 |
| 2004-11-12 | 860.17 |
| 2004-11-15 | 856.02 |
| 2004-11-16 | 857.04 |
| 2004-11-17 | 873.65 |
| 2004-11-18 | 868.10 |
| 2004-11-19 | 867.55 |
| 2004-11-22 | 865.64 |
| 2004-11-23 | 871.25 |
| 2004-11-24 | 883.47 |
| 2004-11-25 | . |
| 2004-11-26 | 894.12 |
| 2004-11-29 | 893.83 |
| 2004-11-30 | 892.02 |
| 2004-12-01 | 905.86 |
| 2004-12-02 | 914.72 |
| 2004-12-03 | 922.85 |
| 2004-12-06 | 922.15 |
| 2004-12-07 | 926.57 |
| 2004-12-08 | 916.32 |
| 2004-12-09 | 898.95 |
| 2004-12-10 | 900.42 |
| 2004-12-13 | 913.53 |
| 2004-12-14 | 917.43 |
| 2004-12-15 | 922.21 |
| 2004-12-16 | 916.30 |
| 2004-12-17 | 905.17 |
| 2004-12-20 | 919.88 |
| 2004-12-21 | 914.55 |
| 2004-12-22 | 923.73 |
| 2004-12-23 | 935.99 |
| 2004-12-24 | . |
| 2004-12-27 | 937.92 |
| 2004-12-28 | 941.82 |
| 2004-12-29 | 939.94 |
| 2004-12-30 | 945.87 |
| 2004-12-31 | 943.27 |
| 2005-01-03 | 939.41 |
| 2005-01-04 | 929.50 |
| 2005-01-05 | 917.41 |
| 2005-01-06 | 928.27 |
| 2005-01-07 | 923.64 |
| 2005-01-10 | 927.40 |
| 2005-01-11 | 918.65 |
| 2005-01-12 | 916.07 |
| 2005-01-13 | 909.44 |
| 2005-01-14 | 909.99 |
| 2005-01-17 | . |
| 2005-01-18 | 908.93 |
| 2005-01-19 | 898.46 |
| 2005-01-20 | 885.23 |
| 2005-01-21 | 882.67 |
| 2005-01-24 | 879.53 |
| 2005-01-25 | 881.80 |
| 2005-01-26 | 880.26 |
| 2005-01-27 | 876.90 |
#2005-01-28| 872.28
#2005-01-31| 886.29
#2005-02-01| 889.01
#2005-02-02| 896.05
#2005-02-03| 892.57
#2005-02-04| 902.75
#2005-02-07| 902.48
#2005-02-08| 901.55
#2005-02-09| 896.81
#2005-02-10| 901.62
#2005-02-11| 911.36
#2005-02-14| 918.47
#2005-02-15| 922.64
#2005-02-16| 914.70
#2005-02-17| 922.52
#2005-02-18| 914.95
#2005-02-21| .
#2005-02-22| 923.37
#2005-02-23| 920.00
#2005-02-24| 925.03
#2005-02-25| 938.07
#2005-02-28| 944.48
#2005-03-01| 946.06
#2005-03-02| 943.16
#2005-03-03| 942.17
#2005-03-04| 964.42
#2005-03-07| 958.97
#2005-03-08| 967.15
#2005-03-09| 963.96
#2005-03-10| 963.07
#2005-03-11| 981.18
#2005-03-14| 978.14
#2005-03-15| 982.25
#2005-03-16| 968.97
#2005-03-17| 959.76
#2005-03-18| 955.78
#2005-03-21| 943.02
#2005-03-22| 946.38
#2005-03-23| 927.64
#2005-03-24| 931.76
#2005-03-25| .
#2005-03-28| 925.22
#2005-03-29| 933.75
#2005-03-30| 932.21
#2005-03-31| 931.56
#2005-04-01| 935.94
#2005-04-04| 916.18
#2005-04-05| 918.14
#2005-04-06| 920.10
#2005-04-07| 927.85
#2005-04-08| 927.35
#2005-04-11| 934.43
#2005-04-12| 919.95
#2005-04-13| 932.81
#2005-04-14| 927.17
#2005-04-15| 912.99
#2005-04-18| 893.18
#2005-04-19| 892.27
#2005-04-20| 889.26
#2005-04-21| 894.67
#2005-04-22| 898.54
#2005-04-25| 896.81
#2005-04-26| 893.91
#2005-04-27| 886.82
#2005-04-28| 885.53
#2005-04-29| 881.21
#2005-05-02| 883.59
#2005-05-03| 888.91
#2005-05-04| 901.20
#2005-05-05| 910.62
#2005-05-06| 904.56
#2005-05-09| 896.82
#2005-05-10| 880.34
#2005-05-11| 870.81
#2005-05-12| 867.88
#2005-05-13| 858.30
#2005-05-16| 857.65
#2005-05-17| 855.17
#2005-05-18| 868.00
#2005-05-19| 874.98
#2005-05-20| 867.03
#2005-05-23| 873.63
#2005-05-24| 871.76
#2005-05-25| 872.36
#2005-05-26| 878.20
#2005-05-27| 881.00
#2005-05-30| .
#2005-05-31| 881.53
#2005-06-01| 886.69
#2005-06-02| 887.85
#2005-06-03| 878.97
#2005-06-06| 873.50
#2005-06-07| 885.73
#2005-06-08| 889.24
#2005-06-09| 885.46
#2005-06-10| 885.11
#2005-06-13| 879.94
#2005-06-14| 880.62
#2005-06-15| 880.15
#2005-06-16| 882.34
#2005-06-17| 899.86
#2005-06-20| 885.09
#2005-06-21| 889.96
#2005-06-22| 891.05
#2005-06-23| 884.09
#2005-06-24| 871.80
#2005-06-27| 866.16
#2005-06-28| 866.02
#2005-06-29| 873.55
#2005-06-30| 875.64
#2005-07-01| 871.32
#2005-07-04| .
#2005-07-05| 864.52
#2005-07-06| 878.89
#2005-07-07| 861.55
#2005-07-08| 875.48
#2005-07-11| 898.48
#2005-07-12| 904.23
#2005-07-13| 905.19
#2005-07-14| 912.43
#2005-07-15| 910.09
#2005-07-18| 911.73
#2005-07-19| 921.83
#2005-07-20| 929.14
#2005-07-21| 942.25
#2005-07-22| 942.84
#2005-07-25| 940.66
#2005-07-26| 938.92
#2005-07-27| 948.05
#2005-07-28| 959.49
#2005-07-29| 961.56
#2005-08-01| 969.91
#2005-08-02| 973.02
#2005-08-03| 976.89
#2005-08-04| 975.41
#2005-08-05| 961.62
#2005-08-08| 965.56
#2005-08-09| 980.72
#2005-08-10|1010.97
#2005-08-11|1009.56
#2005-08-12|1002.16
#2005-08-15| 995.14
#2005-08-16| 992.60
#2005-08-17| 985.91
#2005-08-18| 969.01
#2005-08-19| 982.15
#2005-08-22| 994.31
#2005-08-23| 983.50
#2005-08-24| 986.61
#2005-08-25| 973.59
#2005-08-26| 961.03
#2005-08-29| 958.10
#2005-08-30| 950.87
#2005-08-31| 967.83
#2005-09-01| 982.54
#2005-09-02| 987.00
#2005-09-05| .
#2005-09-06|1019.43
#2005-09-07|1026.53
#2005-09-08|1029.40
#2005-09-09|1032.88
#2005-09-12|1006.90
#2005-09-13| 986.64
#2005-09-14| 992.43
#2005-09-15| 986.55
#2005-09-16| 999.81
#2005-09-19| 983.56
#2005-09-20| 995.51
#2005-09-21| 981.25
#2005-09-22| 965.23
#2005-09-23| 970.94
#2005-09-26| 992.88
#2005-09-27| 987.80
#2005-09-28|1014.05
#2005-09-29|1012.20
#2005-09-30|1020.91
#2005-10-03|1013.14
#2005-10-04|1025.55
#2005-10-05|1012.70
#2005-10-06|1015.72
#2005-10-07|1016.27
#2005-10-10|1024.61
#2005-10-11|1028.77
#2005-10-12|1025.34
#2005-10-13|1008.27
#2005-10-14|1029.24
#2005-10-17|1027.55
#2005-10-18|1010.92
#2005-10-19| 993.31
#2005-10-20|1001.70
#2005-10-21|1001.04
#2005-10-24|1011.82
#2005-10-25|1025.86
#2005-10-26|1033.07
#2005-10-27|1022.34
#2005-10-28|1017.49
#2005-10-31|1032.42
#2005-11-01|1037.63
#2005-11-02|1052.83
#2005-11-03|1060.84
#2005-11-04|1043.15
#2005-11-07|1044.02
#2005-11-08|1037.39
#2005-11-09|1037.02
#2005-11-10|1040.86
#2005-11-11|1048.02
#2005-11-14|1046.45
#2005-11-15|1048.73
#2005-11-16|1040.85
#2005-11-17|1054.15
#2005-11-18|1062.37
#2005-11-21|1073.53
#2005-11-22|1072.75
#2005-11-23|1084.75
#2005-11-24| .
#2005-11-25|1082.96
#2005-11-28|1090.38
#2005-11-29|1093.47
#2005-11-30|1091.25
#2005-12-01|1106.51
#2005-12-02|1121.52
#2005-12-05|1122.63
#2005-12-06|1129.36
#2005-12-07|1109.12
#2005-12-08|1117.13
#2005-12-09|1114.78
#2005-12-12|1130.37
#2005-12-13|1119.30
#2005-12-14|1119.43
#2005-12-15|1111.41
#2005-12-16|1137.12
#2005-12-19|1134.94
#2005-12-20|1122.19
#2005-12-21|1126.26
#2005-12-22|1128.52
#2005-12-23|1131.14
#2005-12-26| .
#2005-12-27|1135.47
#2005-12-28|1138.77
#2005-12-29|1129.43
#2005-12-30|1113.41
#2006-01-02| .
#2006-01-03|1141.79
#2006-01-04|1168.89
#2006-01-05|1168.30
#2006-01-06|1181.03
#2006-01-09|1171.50
#2006-01-10|1158.64
#2006-01-11|1178.46
#2006-01-12|1178.79
#2006-01-13|1165.26
#2006-01-16| .
#2006-01-17|1154.33
#2006-01-18|1135.69
#2006-01-19|1155.86
#2006-01-20|1137.80
#2006-01-23|1152.01
#2006-01-24|1141.47
#2006-01-25|1164.32
#2006-01-26|1192.16
#2006-01-27|1204.59
#2006-01-30|1204.20
#2006-01-31|1211.03
#2006-02-01|1212.36
#2006-02-02|1183.66
#2006-02-03|1176.16
#2006-02-06|1183.16
#2006-02-07|1188.32
#2006-02-08|1188.40
#2006-02-09|1204.55
#2006-02-10|1187.80
#2006-02-13|1198.39
#2006-02-14|1197.28
#2006-02-15|1196.40
#2006-02-16|1210.75
#2006-02-17|1221.71
#2006-02-20| .
#2006-02-21|1218.29
#2006-02-22|1229.87
#2006-02-23|1238.67
#2006-02-24|1236.38
#2006-02-27|1243.43
#2006-02-28|1227.18
#2006-03-01|1249.25
#2006-03-02|1232.89
#2006-03-03|1218.20
#2006-03-06|1222.47
#2006-03-07|1193.99
#2006-03-08|1176.28
#2006-03-09|1187.15
#2006-03-10|1209.96
#2006-03-13|1230.34
#2006-03-14|1248.65
#2006-03-15|1253.28
#2006-03-16|1259.35
#2006-03-17|1270.89
#2006-03-20|1277.06
#2006-03-21|1271.31
#2006-03-22|1271.07
#2006-03-23|1263.36
#2006-03-24|1275.02
#2006-03-27|1270.62
#2006-03-28|1274.01
#2006-03-29|1275.45
#2006-03-30|1303.13
#2006-03-31|1287.55
#2006-04-03|1297.29
#2006-04-04|1316.88
#2006-04-05|1325.57
#2006-04-06|1319.66
#2006-04-07|1284.48
#2006-04-10|1284.93
#2006-04-11|1260.78
#2006-04-12|1255.79
#2006-04-13|1253.65
#2006-04-14| .
#2006-04-17|1273.56
#2006-04-18|1275.73
#2006-04-19|1291.28
#2006-04-20|1303.65
#2006-04-21|1303.60
#2006-04-24|1291.29
#2006-04-25|1299.06
#2006-04-26|1310.00
#2006-04-27|1330.28
#2006-04-28|1328.70
#2006-05-01|1331.02
#2006-05-02|1334.07
#2006-05-03|1310.01
#2006-05-04|1329.44
#2006-05-05|1372.59
#2006-05-08|1381.86
#2006-05-09|1387.38
#2006-05-10|1384.45
#2006-05-11|1382.19
#2006-05-12|1355.30
#2006-05-15|1332.45
#2006-05-16|1325.60
#2006-05-17|1267.99
#2006-05-18|1261.41
#2006-05-19|1260.82
#2006-05-22|1230.07
#2006-05-23|1258.79
#2006-05-24|1224.52
#2006-05-25|1246.68
#2006-05-26|1263.50
#2006-05-29| .
#2006-05-30|1237.02
#2006-05-31|1254.10
#2006-06-01|1256.86
#2006-06-02|1267.43
#2006-06-05|1257.19
#2006-06-06|1211.51
#2006-06-07|1211.86
#2006-06-08|1162.53
#2006-06-09|1186.67
#2006-06-12|1164.75
#2006-06-13|1128.19
#2006-06-14|1142.08
#2006-06-15|1179.92
#2006-06-16|1167.52
#2006-06-19|1178.33
#2006-06-20|1192.24
#2006-06-21|1204.06
#2006-06-22|1211.06
#2006-06-23|1197.35
#2006-06-26|1201.02
#2006-06-27|1192.90
#2006-06-28|1187.52
#2006-06-29|1216.96
#2006-06-30|1260.02
#2006-07-03|1267.41
#2006-07-04| .
#2006-07-05|1239.34
#2006-07-06|1259.00
#2006-07-07|1259.42
#2006-07-10|1254.24
#2006-07-11|1238.67
#2006-07-12|1235.56
#2006-07-13|1211.17
#2006-07-14|1179.20
#2006-07-17|1167.26
#2006-07-18|1162.59
#2006-07-19|1211.46
#2006-07-20|1223.45
#2006-07-21|1209.50
#2006-07-24|1236.42
#2006-07-25|1229.75
#2006-07-26|1234.65
#2006-07-27|1261.98
#2006-07-28|1276.21
#2006-07-31|1268.08
#2006-08-01|1237.94
#2006-08-02|1270.44
#2006-08-03|1261.23
#2006-08-04|1301.35
#2006-08-07|1275.61
#2006-08-08|1281.45
#2006-08-09|1285.60
#2006-08-10|1263.23
#2006-08-11|1271.80
#2006-08-14|1283.43
#2006-08-15|1302.41
#2006-08-16|1316.68
#2006-08-17|1322.39
#2006-08-18|1308.02
#2006-08-21|1314.99
#2006-08-22|1305.35
#2006-08-23|1294.31
#2006-08-24|1304.39
#2006-08-25|1302.94
#2006-08-28|1316.18
#2006-08-29|1312.44
#2006-08-30|1323.81
#2006-08-31|1323.97
#2006-09-01|1330.08
#2006-09-04| .
#2006-09-05|1335.55
#2006-09-06|1318.84
#2006-09-07|1306.16
#2006-09-08|1305.27
#2006-09-11|1313.77
#2006-09-12|1327.28
#2006-09-13|1329.88
#2006-09-14|1341.35
#2006-09-15|1346.48
#2006-09-18|1346.13
#2006-09-19|1328.61
#2006-09-20|1354.52
#2006-09-21|1360.61
#2006-09-22|1351.67
#2006-09-25|1352.36
#2006-09-26|1364.89
#2006-09-27|1372.26
#2006-09-28|1366.77
#2006-09-29|1366.53
#2006-10-02|1372.47
#2006-10-03|1373.13
#2006-10-04|1386.22
#2006-10-05|1396.94
#2006-10-06|1387.45
#2006-10-09|1390.61
#2006-10-10|1405.43
#2006-10-11|1404.06
#2006-10-12|1409.98
#2006-10-13|1409.52
#2006-10-16|1409.98
#2006-10-17|1385.91
#2006-10-18|1398.95
#2006-10-19|1402.24
#2006-10-20|1409.72
#2006-10-23|1413.68
#2006-10-24|1413.70
#2006-10-25|1412.92
#2006-10-26|1427.50
#2006-10-27|1426.25
#2006-10-30|1428.05
#2006-10-31|1435.11
#2006-11-01|1442.56
#2006-11-02|1425.10
#2006-11-03|1422.07
#2006-11-06|1452.46
#2006-11-07|1467.10
#2006-11-08|1462.47
#2006-11-09|1468.72
#2006-11-10|1472.36
#2006-11-13|1475.58
#2006-11-14|1468.71
#2006-11-15|1464.12
#2006-11-16|1458.85
#2006-11-17|1453.92
#2006-11-20|1463.43
#2006-11-21|1477.60
#2006-11-22|1502.21
#2006-11-23| .
#2006-11-24|1490.57
#2006-11-27|1459.27
#2006-11-28|1464.58
#2006-11-29|1481.62
#2006-11-30|1478.28
#2006-12-01|1474.96
#2006-12-04|1483.37
#2006-12-05|1499.78
#2006-12-06|1500.93
#2006-12-07|1509.92
#2006-12-08|1513.70
#2006-12-11|1511.16
#2006-12-12|1514.25
#2006-12-13|1523.67
#2006-12-14|1530.52
#2006-12-15|1529.91
#2006-12-18|1541.24
#2006-12-19|1543.76
#2006-12-20|1559.57
#2006-12-21|1553.36
#2006-12-22|1542.72
#2006-12-25| .
#2006-12-26|1540.32
#2006-12-27|1556.15
#2006-12-28|1557.27
#2006-12-29|1555.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1585.29
#2007-01-04|1578.50
#2007-01-05|1546.80
#2007-01-08|1550.00
#2007-01-09|1549.65
#2007-01-10|1524.62
#2007-01-11|1549.11
#2007-01-12|1562.46
#2007-01-15| .
#2007-01-16|1563.00
#2007-01-17|1556.99
#2007-01-18|1547.15
#2007-01-19|1566.71
#2007-01-22|1553.58
#2007-01-23|1564.80
#2007-01-24|1572.32
#2007-01-25|1564.91
#2007-01-26|1541.16
#2007-01-29|1561.37
#2007-01-30|1567.25
#2007-01-31|1573.65
#2007-02-01|1586.16
#2007-02-02|1584.59
#2007-02-05|1576.24
#2007-02-06|1575.91
#2007-02-07|1587.47
#2007-02-08|1586.13
#2007-02-09|1583.23
#2007-02-12|1562.73
#2007-02-13|1577.40
#2007-02-14|1600.26
#2007-02-15|1602.87
#2007-02-16|1600.48
#2007-02-19| .
#2007-02-20|1610.88
#2007-02-21|1613.05
#2007-02-22|1629.82
#2007-02-23|1640.70
#2007-02-26|1659.32
#2007-02-27|1610.83
#2007-02-28|1580.56
#2007-03-01|1553.91
#2007-03-02|1545.24
#2007-03-05|1523.85
#2007-03-06|1535.41
#2007-03-07|1536.36
#2007-03-08|1557.91
#2007-03-09|1555.21
#2007-03-12|1556.70
#2007-03-13|1533.50
#2007-03-14|1476.48
#2007-03-15|1504.71
#2007-03-16|1508.00
#2007-03-19|1536.49
#2007-03-20|1543.87
#2007-03-21|1549.17
#2007-03-22|1601.38
#2007-03-23|1600.76
#2007-03-26|1580.98
#2007-03-27|1592.66
#2007-03-28|1583.71
#2007-03-29|1602.55
#2007-03-30|1605.31
#2007-04-02|1615.06
#2007-04-03|1634.61
#2007-04-04|1642.20
#2007-04-05|1649.04
#2007-04-06| .
#2007-04-09|1640.45
#2007-04-10|1661.72
#2007-04-11|1663.43
#2007-04-12|1675.33
#2007-04-13|1687.28
#2007-04-16|1741.39
#2007-04-17|1746.23
#2007-04-18|1734.50
#2007-04-19|1724.31
#2007-04-20|1764.80
#2007-04-23|1760.95
#2007-04-24|1746.76
#2007-04-25|1772.54
#2007-04-26|1772.41
#2007-04-27|1774.50
#2007-04-30|1780.28
#2007-05-01|1773.62
#2007-05-02|1772.50
#2007-05-03|1770.83
#2007-05-04|1778.48
#2007-05-07|1793.17
#2007-05-08|1762.18
#2007-05-09|1781.81
#2007-05-10|1762.86
#2007-05-11|1778.01
#2007-05-14|1770.40
#2007-05-15|1783.34
#2007-05-16|1766.93
#2007-05-17|1758.44
#2007-05-18|1772.71
#2007-05-21|1768.07
#2007-05-22|1779.07
#2007-05-23|1791.60
#2007-05-24|1765.53
#2007-05-25|1781.74
#2007-05-28| .
#2007-05-29|1797.77
#2007-05-30|1779.43
#2007-05-31|1802.66
#2007-06-01|1821.45
#2007-06-04|1837.12
#2007-06-05|1833.45
#2007-06-06|1788.67
#2007-06-07|1752.99
#2007-06-08|1720.38
#2007-06-11|1758.04
#2007-06-12|1740.18
#2007-06-13|1730.74
#2007-06-14|1760.78
#2007-06-15|1805.66
#2007-06-18|1815.21
#2007-06-19|1823.14
#2007-06-20|1843.30
#2007-06-21|1805.68
#2007-06-22|1810.71
#2007-06-25|1805.20
#2007-06-26|1782.36
#2007-06-27|1749.34
#2007-06-28|1771.39
#2007-06-29|1792.02
#2007-07-02|1787.56
#2007-07-03|1814.74
#2007-07-04| .
#2007-07-05|1794.55
#2007-07-06|1808.21
#2007-07-09|1812.23
#2007-07-10|1800.45
#2007-07-11|1787.36
#2007-07-12|1812.42
#2007-07-13|1829.77
#2007-07-16|1840.41
#2007-07-17|1822.51
#2007-07-18|1794.47
#2007-07-19|1810.57
#2007-07-20|1779.08
#2007-07-23|1787.08
#2007-07-24|1753.12
#2007-07-25|1710.61
#2007-07-26|1666.73
#2007-07-27|1639.37
#2007-07-30|1633.91
#2007-07-31|1679.50
#2007-08-01|1639.83
#2007-08-02|1659.72
#2007-08-03|1640.42
#2007-08-06|1646.58
#2007-08-07|1686.11
#2007-08-08|1724.45
#2007-08-09|1664.04
#2007-08-10|1617.32
#2007-08-13|1647.88
#2007-08-14|1619.36
#2007-08-15|1594.61
#2007-08-16|1556.47
#2007-08-17|1616.34
#2007-08-20|1615.31
#2007-08-21|1605.12
#2007-08-22|1619.08
#2007-08-23|1618.01
#2007-08-24|1616.52
#2007-08-27|1614.69
#2007-08-28|1593.83
#2007-08-29|1593.26
#2007-08-30|1599.80
#2007-08-31|1615.03
#2007-09-03| .
#2007-09-04|1639.74
#2007-09-05|1615.54
#2007-09-06|1626.51
#2007-09-07|1587.46
#2007-09-10|1575.74
#2007-09-11|1601.05
#2007-09-12|1602.33
#2007-09-13|1610.24
#2007-09-14|1589.53
#2007-09-17|1577.55
#2007-09-18|1608.52
#2007-09-19|1682.05
#2007-09-20|1686.35
#2007-09-21|1711.92
#2007-09-24|1698.53
#2007-09-25|1692.86
#2007-09-26|1706.96
#2007-09-27|1728.01
#2007-09-28|1741.46
#2007-10-01|1754.63
#2007-10-02|1768.89
#2007-10-03|1779.28
#2007-10-04|1779.19
#2007-10-05|1787.50
#2007-10-08|1772.40
#2007-10-09|1776.34
#2007-10-10|1782.74
#2007-10-11|1789.40
#2007-10-12|1784.48
#2007-10-15|1769.39
#2007-10-16|1757.21
#2007-10-17|1769.33
#2007-10-18|1752.91
#2007-10-19|1722.10
#2007-10-22|1691.36
#2007-10-23|1706.39
#2007-10-24|1693.51
#2007-10-25|1707.20
#2007-10-26|1719.74
#2007-10-29|1729.96
#2007-10-30|1742.81
#2007-10-31|1768.66
#2007-11-01|1735.39
#2007-11-02|1723.95
#2007-11-05|1699.42
#2007-11-06|1698.66
#2007-11-07|1693.92
#2007-11-08|1680.23
#2007-11-09|1665.32
#2007-11-12|1666.23
#2007-11-13|1679.68
#2007-11-14|1703.11
#2007-11-15|1668.91
#2007-11-16|1657.96
#2007-11-19|1621.59
#2007-11-20|1653.72
#2007-11-21|1617.99
#2007-11-22| .
#2007-11-23|1643.41
#2007-11-26|1630.18
#2007-11-27|1641.42
#2007-11-28|1683.30
#2007-11-29|1695.33
#2007-11-30|1719.56
#2007-12-03|1700.58
#2007-12-04|1695.91
#2007-12-05|1714.62
#2007-12-06|1716.38
#2007-12-07|1746.95
#2007-12-10|1769.45
#2007-12-11|1757.25
#2007-12-12|1769.32
#2007-12-13|1719.43
#2007-12-14|1705.02
#2007-12-17|1666.90
#2007-12-18|1679.77
#2007-12-19|1671.07
#2007-12-20|1670.88
#2007-12-21|1702.93
#2007-12-24|1706.73
#2007-12-25| .
#2007-12-26|1718.46
#2007-12-27|1744.19
#2007-12-28|1771.88
#2007-12-31|1761.75
#2008-01-01| .
#2008-01-02|1746.80
#2008-01-03|1727.13
#2008-01-04|1707.13
#2008-01-07|1678.42
#2008-01-08|1686.06
#2008-01-09|1665.24
#2008-01-10|1662.65
#2008-01-11|1683.68
#2008-01-14|1719.12
#2008-01-15|1669.30
#2008-01-16|1626.18
#2008-01-17|1616.20
#2008-01-18|1553.42
#2008-01-21| .
#2008-01-22|1447.84
#2008-01-23|1370.59
#2008-01-24|1510.62
#2008-01-25|1486.68
#2008-01-28|1511.66
#2008-01-29|1516.68
#2008-01-30|1518.09
#2008-01-31|1503.73
#2008-02-01|1541.29
#2008-02-04|1526.87
#2008-02-05|1452.75
#2008-02-06|1463.21
#2008-02-07|1426.77
#2008-02-08|1438.37
#2008-02-11|1419.15
#2008-02-12|1467.29
#2008-02-13|1464.61
#2008-02-14|1456.29
#2008-02-15|1436.91
#2008-02-18| .
#2008-02-19|1485.78
#2008-02-20|1459.21
#2008-02-21|1480.51
#2008-02-22|1470.46
#2008-02-25|1496.95
#2008-02-26|1531.89
#2008-02-27|1549.51
#2008-02-28|1533.85
#2008-02-29|1497.81
#2008-03-03|1480.72
#2008-03-04|1450.02
#2008-03-05|1492.27
#2008-03-06|1463.09
#2008-03-07|1443.84
#2008-03-10|1419.94
#2008-03-11|1445.53
#2008-03-12|1502.00
#2008-03-13|1476.40
#2008-03-14|1468.61
#2008-03-17|1398.43
#2008-03-18|1463.90
#2008-03-19|1455.61
#2008-03-20|1446.54
#2008-03-21| .
#2008-03-24|1444.48
#2008-03-25|1547.48
#2008-03-26|1552.91
#2008-03-27|1583.52
#2008-03-28|1593.49
#2008-03-31|1593.10
#2008-04-01|1634.91
#2008-04-02|1668.21
#2008-04-03|1634.60
#2008-04-04|1654.12
#2008-04-07|1662.82
#2008-04-08|1638.65
#2008-04-09|1614.64
#2008-04-10|1619.64
#2008-04-11|1596.19
#2008-04-14|1588.32
#2008-04-15|1581.32
#2008-04-16|1629.86
#2008-04-17|1615.12
#2008-04-18|1650.24
#2008-04-21|1641.21
#2008-04-22|1632.04
#2008-04-23|1623.39
#2008-04-24|1606.41
#2008-04-25|1622.33
#2008-04-28|1630.94
#2008-04-29|1609.19
#2008-04-30|1628.35
#2008-05-01|1615.96
#2008-05-02|1654.39
#2008-05-05|1669.90
#2008-05-06|1649.70
#2008-05-07|1641.19
#2008-05-08|1625.72
#2008-05-09|1606.02
#2008-05-12|1612.64
#2008-05-13|1619.53
#2008-05-14|1619.84
#2008-05-15|1618.66
#2008-05-16|1633.80
#2008-05-19|1630.51
#2008-05-20|1623.03
#2008-05-21|1602.97
#2008-05-22|1600.18
#2008-05-23|1585.45
#2008-05-26| .
#2008-05-27|1572.32
#2008-05-28|1578.66
#2008-05-29|1568.57
#2008-05-30|1585.60
#2008-06-02|1560.58
#2008-06-03|1542.71
#2008-06-04|1527.35
#2008-06-05|1532.89
#2008-06-06|1516.85
#2008-06-09|1504.36
#2008-06-10|1466.71
#2008-06-11|1446.36
#2008-06-12|1457.80
#2008-06-13|1482.57
#2008-06-16|1496.04
#2008-06-17|1514.23
#2008-06-18|1492.84
#2008-06-19|1482.84
#2008-06-20|1460.56
#2008-06-23|1438.85
#2008-06-24|1444.59
#2008-06-25|1464.65
#2008-06-26|1429.62
#2008-06-27|1399.73
#2008-06-30|1393.94
#2008-07-01|1351.78
#2008-07-02|1374.45
#2008-07-03|1390.75
#2008-07-04| .
#2008-07-07|1375.66
#2008-07-08|1355.62
#2008-07-09|1394.19
#2008-07-10|1386.80
#2008-07-11|1359.64
#2008-07-14|1362.81
#2008-07-15|1310.16
#2008-07-16|1297.25
#2008-07-17|1363.53
#2008-07-18|1422.37
#2008-07-21|1438.82
#2008-07-22|1431.34
#2008-07-23|1477.10
#2008-07-24|1466.94
#2008-07-25|1409.14
#2008-07-28|1380.17
#2008-07-29|1366.85
#2008-07-30|1380.29
#2008-07-31|1395.68
#2008-08-01|1380.01
#2008-08-04|1371.11
#2008-08-05|1427.02
#2008-08-06|1429.06
#2008-08-07|1411.12
#2008-08-08|1378.70
#2008-08-11|1400.00
#2008-08-12|1381.97
#2008-08-13|1322.65
#2008-08-14|1329.47
#2008-08-15|1308.49
#2008-08-18|1302.40
#2008-08-19|1250.08
#2008-08-20|1262.27
#2008-08-21|1252.61
#2008-08-22|1279.11
#2008-08-25|1271.58
#2008-08-26|1271.05
#2008-08-27|1268.62
#2008-08-28|1307.03
#2008-08-29|1313.45
#2008-09-01| .
#2008-09-02|1313.42
#2008-09-03|1297.32
#2008-09-04|1249.70
#2008-09-05|1207.61
#2008-09-08|1254.69
#2008-09-09|1260.17
#2008-09-10|1242.74
#2008-09-11|1212.79
#2008-09-12|1228.76
#2008-09-15|1159.83
#2008-09-16|1095.47
#2008-09-17|1078.75
#2008-09-18|1075.93
#2008-09-19|1193.04
#2008-09-22|1198.21
#2008-09-23|1193.48
#2008-09-24|1212.38
#2008-09-25|1246.37
#2008-09-26|1216.50
#2008-09-29|1112.18
#2008-09-30|1075.41
#2008-10-01|1089.25
#2008-10-02|1067.93
#2008-10-03|1112.04
#2008-10-06| 988.04
#2008-10-07| 953.73
#2008-10-08| 884.39
#2008-10-09| 870.15
#2008-10-10| 772.32
#2008-10-13| 885.42
#2008-10-14| 925.44
#2008-10-15| 842.46
#2008-10-16| 774.74
#2008-10-17| 799.54
#2008-10-20| 797.75
#2008-10-21| 798.56
#2008-10-22| 740.47
#2008-10-23| 739.93
#2008-10-24| 683.33
#2008-10-27| 593.32
#2008-10-28| 546.22
#2008-10-29| 659.36
#2008-10-30| 707.01
#2008-10-31| 699.65
#2008-11-03| 719.74
#2008-11-04| 806.22
#2008-11-05| 795.67
#2008-11-06| 710.57
#2008-11-07| 735.77
#2008-11-10| 749.40
#2008-11-11| 680.56
#2008-11-12| 653.53
#2008-11-13| 642.83
#2008-11-14| 660.41
#2008-11-17| 632.47
#2008-11-18| 625.65
#2008-11-19| 591.16
#2008-11-20| 565.78
#2008-11-21| 556.32
#2008-11-24| 651.12
#2008-11-25| 661.09
#2008-11-26| 649.14
#2008-11-27| .
#2008-11-28| 705.90
#2008-12-01| 655.81
#2008-12-02| 684.26
#2008-12-03| 688.71
#2008-12-04| 708.25
#2008-12-05| 692.91
#2008-12-08| 775.97
#2008-12-09| 778.49
#2008-12-10| 785.79
#2008-12-11| 799.37
#2008-12-12| 780.69
#2008-12-15| 798.02
#2008-12-16| 817.54
#2008-12-17| 822.59
#2008-12-18| 827.35
#2008-12-19| 783.79
#2008-12-22| 784.66
#2008-12-23| 793.69
#2008-12-24| 796.23
#2008-12-25| .
#2008-12-26| 800.07
#2008-12-29| 824.33
#2008-12-30| 832.76
#2008-12-31| 818.39
#2009-01-01| .
#2009-01-02| 846.53
#2009-01-05| 824.48
#2009-01-06| 789.27
#2009-01-07| 789.17
#2009-01-08| 763.24
#2009-01-09| 755.89
#2009-01-12| 756.70
#2009-01-13| 729.92
#2009-01-14| 696.47
#2009-01-15| 656.66
#2009-01-16| 677.39
#2009-01-19| .
#2009-01-20| 605.71
#2009-01-21| 599.80
#2009-01-22| 610.31
#2009-01-23| 585.40
#2009-01-26| 639.00
#2009-01-27| 631.60
#2009-01-28| 698.53
#2009-01-29| 673.01
#2009-01-30| 640.79
#2009-02-02| 618.00
#2009-02-03| 645.20
#2009-02-04| 649.15
#2009-02-05| 654.51
#2009-02-06| 669.66
#2009-02-09| 701.97
#2009-02-10| 668.11
#2009-02-11| 656.63
#2009-02-12| 639.38
#2009-02-13| 649.17
#2009-02-16| .
#2009-02-17| 588.89
#2009-02-18| 583.88
#2009-02-19| 597.26
#2009-02-20| 549.06
#2009-02-23| 541.51
#2009-02-24| 532.72
#2009-02-25| 533.99
#2009-02-26| 587.28
#2009-02-27| 569.08
#2009-03-02| 537.39
#2009-03-03| 526.64
#2009-03-04| 552.77
#2009-03-05| 501.38
#2009-03-06| 498.00
#2009-03-09| 498.35
#2009-03-10| 551.04
#2009-03-11| 566.22
#2009-03-12| 585.99
#2009-03-13| 599.13
#2009-03-16| 630.38
#2009-03-17| 634.47
#2009-03-18| 647.16
#2009-03-19| 712.48
#2009-03-20| 688.46
#2009-03-23| 719.52
#2009-03-24| 716.29
#2009-03-25| 720.01
#2009-03-26| 740.84
#2009-03-27| 722.01
#2009-03-30| 658.02
#2009-03-31| 691.84
#2009-04-01| 704.39
#2009-04-02| 780.66
#2009-04-03| 776.35
#2009-04-06| 764.27
#2009-04-07| 740.10
#2009-04-08| 738.97
#2009-04-09| 771.76
#2009-04-10| .
#2009-04-13| 778.31
#2009-04-14| 799.98
#2009-04-15| 785.52
#2009-04-16| 805.56
#2009-04-17| 813.76
#2009-04-20| 761.11
#2009-04-21| 767.06
#2009-04-22| 802.89
#2009-04-23| 788.16
#2009-04-24| 811.18
#2009-04-27| 804.37
#2009-04-28| 777.28
#2009-04-29| 818.27
#2009-04-30| 843.11
#2009-05-01| 843.24
#2009-05-04| 863.11
#2009-05-05| 856.39
#2009-05-06| 865.54
#2009-05-07| 859.66
#2009-05-08| 889.71
#2009-05-11| 892.21
#2009-05-12| 889.19
#2009-05-13| 836.11
#2009-05-14| 839.80
#2009-05-15| 848.91
#2009-05-18| 875.43
#2009-05-19| 912.56
#2009-05-20| 923.32
#2009-05-21| 897.68
#2009-05-22| 915.99
#2009-05-25| .
#2009-05-26| 930.23
#2009-05-27| 939.09
#2009-05-28| 922.74
#2009-05-29| 947.39
#2009-06-01| 981.33
#2009-06-02| 971.45
#2009-06-03| 944.47
#2009-06-04| 951.92
#2009-06-05| 951.00
#2009-06-08| 915.97
#2009-06-09| 913.32
#2009-06-10| 921.79
#2009-06-11| 937.93
#2009-06-12| 918.71
#2009-06-15| 869.16
#2009-06-16| 873.13
#2009-06-17| 849.88
#2009-06-18| 879.06
#2009-06-19| 869.30
#2009-06-22| 828.32
#2009-06-23| 835.03
#2009-06-24| 867.16
#2009-06-25| 856.53
#2009-06-26| 862.63
#2009-06-29| 886.58
#2009-06-30| 875.35
#2009-07-01| 900.14
#2009-07-02| 860.75
#2009-07-03| .
#2009-07-06| 846.07
#2009-07-07| 850.11
#2009-07-08| 832.21
#2009-07-09| 856.18
#2009-07-10| 846.43
#2009-07-13| 874.81
#2009-07-14| 890.20
#2009-07-15| 929.07
#2009-07-16| 934.48
#2009-07-17| 930.76
#2009-07-20| 953.01
#2009-07-21| 955.34
#2009-07-22| 946.89
#2009-07-23| 977.42
#2009-07-24| 973.16
#2009-07-27| 986.47
#2009-07-28| 942.28
#2009-07-29| 940.36
#2009-07-30| 945.27
#2009-07-31| 941.46
#2009-08-03| 974.46
#2009-08-04| 975.44
#2009-08-05| 973.07
#2009-08-06| 973.74
#2009-08-07| 975.41
#2009-08-10| 981.87
#2009-08-11| 949.97
#2009-08-12| 961.23
#2009-08-13| 981.04
#2009-08-14| 967.78
#2009-08-17| 938.08
#2009-08-18| 954.99
#2009-08-19| 953.38
#2009-08-20| 965.07
#2009-08-21| 996.71
#2009-08-24|1028.46
#2009-08-25|1026.64
#2009-08-26|1028.24
#2009-08-27|1009.74
#2009-08-28|1028.89
#2009-08-31|1015.64
#2009-09-01| 991.16
#2009-09-02| 984.27
#2009-09-03| 991.20
#2009-09-04|1005.73
#2009-09-07| .
#2009-09-08|1033.92
#2009-09-09|1057.21
#2009-09-10|1065.89
#2009-09-11|1077.23
#2009-09-14|1072.11
#2009-09-15|1072.01
#2009-09-16|1101.77
#2009-09-17|1120.14
#2009-09-18|1114.60
#2009-09-21|1106.14
#2009-09-22|1131.95
#2009-09-23|1140.04
#2009-09-24|1102.04
#2009-09-25|1097.87
#2009-09-28|1117.69
#2009-09-29|1115.38
#2009-09-30|1120.18
#2009-10-01|1099.72
#2009-10-02|1078.62
#2009-10-05|1090.69
#2009-10-06|1136.09
#2009-10-07|1131.18
#2009-10-08|1150.37
#2009-10-09|1152.52
#2009-10-12|1171.48
#2009-10-13|1157.04
#2009-10-14|1193.30
#2009-10-15|1192.48
#2009-10-16|1167.50
#2009-10-19|1191.71
#2009-10-20|1178.66
#2009-10-21|1171.31
#2009-10-22|1156.40
#2009-10-23|1153.83
#2009-10-26|1109.46
#2009-10-27|1098.99
#2009-10-28|1065.48
#2009-10-29|1108.01
#2009-10-30|1060.65
#2009-11-02|1069.14
#2009-11-03|1033.03
#2009-11-04|1066.63
#2009-11-05|1060.42
#2009-11-06|1061.80
#2009-11-09|1106.09
#2009-11-10|1102.35
#2009-11-11|1114.97
#2009-11-12|1102.81
#2009-11-13|1106.97
#2009-11-16|1135.90
#2009-11-17|1115.44
#2009-11-18|1121.79
#2009-11-19|1096.24
#2009-11-20|1078.21
#2009-11-23|1117.35
#2009-11-24|1104.32
#2009-11-25|1110.73
#2009-11-26| .
#2009-11-27|1078.25
#2009-11-30|1073.27
#2009-12-01|1109.61
#2009-12-02|1097.33
#2009-12-03|1102.07
#2009-12-04|1092.29
#2009-12-07|1079.16
#2009-12-08|1055.72
#2009-12-09|1040.33
#2009-12-10|1053.81
#2009-12-11|1048.81
#2009-12-14|1067.58
#2009-12-15|1059.55
#2009-12-16|1091.72
#2009-12-17|1060.28
#2009-12-18|1041.97
#2009-12-21|1064.58
#2009-12-22|1060.94
#2009-12-23|1070.70
#2009-12-24|1072.53
#2009-12-25| .
#2009-12-28|1083.93
#2009-12-29|1082.54
#2009-12-30|1062.81
#2009-12-31|1066.27
#2010-01-01| .
#2010-01-04|1091.25
#2010-01-05|1097.65
#2010-01-06|1094.00
#2010-01-07|1086.96
#2010-01-08|1094.87
#2010-01-11|1106.70
#2010-01-12|1092.16
#2010-01-13|1086.01
#2010-01-14|1078.66
#2010-01-15|1048.78
#2010-01-18| .
#2010-01-19|1059.27
#2010-01-20|1025.93
#2010-01-21|1004.32
#2010-01-22| 993.38
#2010-01-25| 991.06
#2010-01-26| 981.59
#2010-01-27| 973.12
#2010-01-28| 957.26
#2010-01-29| 958.52
#2010-02-01| 970.04
#2010-02-02| 984.73
#2010-02-03| 967.99
#2010-02-04| 937.58
#2010-02-05| 914.62
#2010-02-08| 920.77
#2010-02-09| 931.45
#2010-02-10| 944.01
#2010-02-11| 927.98
#2010-02-12| 927.31
#2010-02-15| .
#2010-02-16| 954.50
#2010-02-17| 965.79
#2010-02-18| 972.74
#2010-02-19| 969.21
#2010-02-22| 978.15
#2010-02-23| 961.11
#2010-02-24| 969.48
#2010-02-25| 954.03
#2010-02-26| 985.07
#2010-03-01| 985.63
#2010-03-02|1003.54
#2010-03-03|1022.67
#2010-03-04|1015.73
#2010-03-05|1030.83
#2010-03-08|1037.81
#2010-03-09|1029.16
#2010-03-10|1047.04
#2010-03-11|1045.02
#2010-03-12|1055.72
#2010-03-15|1043.33
#2010-03-16|1065.20
#2010-03-17|1076.49
#2010-03-18|1059.76
#2010-03-19|1050.38
#2010-03-22|1046.57
#2010-03-23|1055.20
#2010-03-24|1053.29
#2010-03-25|1076.14
#2010-03-26|1089.22
#2010-03-29|1097.69
#2010-03-30|1093.11
#2010-03-31|1094.03
#2010-04-01|1110.37
#2010-04-02| .
#2010-04-05|1107.83
#2010-04-06|1105.82
#2010-04-07|1096.82
#2010-04-08|1082.47
#2010-04-09|1102.16
#2010-04-12|1119.98
#2010-04-13|1108.79
#2010-04-14|1131.43
#2010-04-15|1131.11
#2010-04-16|1087.37
#2010-04-19|1071.23
#2010-04-20|1083.54
#2010-04-21|1066.71
#2010-04-22|1040.17
#2010-04-23|1048.46
#2010-04-26|1054.96
#2010-04-27|1015.85
#2010-04-28| 992.04
#2010-04-29|1015.27
#2010-04-30|1011.17
#2010-05-03|1005.07
#2010-05-04| 967.55
#2010-05-05| 945.12
#2010-05-06| 914.18
#2010-05-07| 881.21
#2010-05-10| 972.60
#2010-05-11| 952.21
#2010-05-12| 974.18
#2010-05-13| 971.71
#2010-05-14| 922.92
#2010-05-17| 918.37
#2010-05-18| 933.13
#2010-05-19| 901.88
#2010-05-20| 891.72
#2010-05-21| 907.77
#2010-05-24| 887.51
#2010-05-25| 860.95
#2010-05-26| 863.25
#2010-05-27| 899.11
#2010-05-28| 901.61
#2010-05-31| .
#2010-06-01| 897.29
#2010-06-02| 888.52
#2010-06-03| 893.96
#2010-06-04| 860.46
#2010-06-07| 845.44
#2010-06-08| 843.40
#2010-06-09| 865.66
#2010-06-10| 876.54
#2010-06-11| 884.49
#2010-06-14| 909.26
#2010-06-15| 925.86
#2010-06-16| 933.70
#2010-06-17| 940.85
#2010-06-18| 938.00
#2010-06-21| 944.45
#2010-06-22| 932.54
#2010-06-23| 915.39
#2010-06-24| 906.93
#2010-06-25| 900.71
#2010-06-28| 915.19
#2010-06-29| 878.83
#2010-06-30| 889.51
#2010-07-01| 885.78
#2010-07-02| 901.14
#2010-07-05| .
#2010-07-06| 917.75
#2010-07-07| 932.73
#2010-07-08| 950.89
#2010-07-09| 952.67
#2010-07-12| 949.77
#2010-07-13| 971.94
#2010-07-14| 983.95
#2010-07-15| 981.21
#2010-07-16| 965.82
#2010-07-19| 961.78
#2010-07-20| 955.29
#2010-07-21| 954.34
#2010-07-22| 987.17
#2010-07-23| 981.77
#2010-07-26|1002.58
#2010-07-27|1030.66
#2010-07-28|1037.13
#2010-07-29|1039.58
#2010-07-30|1037.03
#2010-08-02|1076.90
#2010-08-03|1084.84
#2010-08-04|1079.26
#2010-08-05|1074.67
#2010-08-06|1077.65
#2010-08-09|1086.28
#2010-08-10|1057.71
#2010-08-11|1017.23
#2010-08-12|1003.93
#2010-08-13| 994.21
#2010-08-16| 991.31
#2010-08-17|1005.98
#2010-08-18| 995.60
#2010-08-19| 978.67
#2010-08-20| 952.19
#2010-08-23| 953.28
#2010-08-24| 939.81
#2010-08-25| 927.74
#2010-08-26| 936.54
#2010-08-27| 939.31
#2010-08-30| 932.50
#2010-08-31| 932.71
#2010-09-01| 965.56
#2010-09-02| 956.55
#2010-09-03| 968.18
#2010-09-06| .
#2010-09-07| 948.07
#2010-09-08| 951.49
#2010-09-09| 960.74
#2010-09-10| 945.24
#2010-09-13| 970.36
#2010-09-14| 986.36
#2010-09-15| 985.80
#2010-09-16| 980.99
#2010-09-17| 958.86
#2010-09-20| 972.88
#2010-09-21| 962.09
#2010-09-22| 977.10
#2010-09-23| 967.27
#2010-09-24| 987.09
#2010-09-27| 985.44
#2010-09-28| 983.33
#2010-09-29| 977.08
#2010-09-30| 982.91
#2010-10-01| 985.61
#2010-10-04| 971.79
#2010-10-05|1000.23
#2010-10-06|1017.55
#2010-10-07|1022.48
#2010-10-08|1018.71
#2010-10-11|1015.54
#2010-10-12|1007.65
#2010-10-13|1046.91
#2010-10-14|1056.87
#2010-10-15|1052.11
#2010-10-18|1060.04
#2010-10-19|1054.50
#2010-10-20|1069.04
#2010-10-21|1076.87
#2010-10-22|1067.84
#2010-10-25|1069.66
#2010-10-26|1057.18
#2010-10-27|1051.28
#2010-10-28|1067.36
#2010-10-29|1065.71
#2010-11-01|1059.20
#2010-11-02|1074.87
#2010-11-03|1062.63
#2010-11-04|1102.92
#2010-11-05|1095.60
#2010-11-08|1084.82
#2010-11-09|1080.86
#2010-11-10|1043.34
#2010-11-11|1029.57
#2010-11-12|1038.07
#2010-11-15|1035.40
#2010-11-16|1017.24
#2010-11-17|1024.76
#2010-11-18|1043.51
#2010-11-19|1040.28
#2010-11-22|1026.84
#2010-11-23| 992.93
#2010-11-24| 992.10
#2010-11-25| .
#2010-11-26| 968.26
#2010-11-29| 940.83
#2010-11-30| 921.91
#2010-12-01| 945.05
#2010-12-02| 972.66
#2010-12-03| 986.28
#2010-12-06| 970.62
#2010-12-07| 977.35
#2010-12-08| 979.56
#2010-12-09| 999.77
#2010-12-10|1006.20
#2010-12-13|1022.59
#2010-12-14|1025.26
#2010-12-15|1011.78
#2010-12-16|1005.04
#2010-12-17| 997.77
#2010-12-20| 995.69
#2010-12-21|1006.26
#2010-12-22|1001.08
#2010-12-23| 997.01
#2010-12-24| .
#2010-12-27| 996.87
#2010-12-28| 998.63
#2010-12-29| 999.06
#2010-12-30|1001.23
#2010-12-31|1011.29
#2011-01-03|1018.87
#2011-01-04|1025.79
#2011-01-05|1016.40
#2011-01-06|1016.13
#2011-01-07|1003.18
#2011-01-10| 983.78
#2011-01-11| 982.74
#2011-01-12|1021.76
#2011-01-13|1059.46
#2011-01-14|1070.79
#2011-01-17| .
#2011-01-18|1082.31
#2011-01-19|1087.92
#2011-01-20|1083.33
#2011-01-21|1112.24
#2011-01-24|1125.72
#2011-01-25|1112.59
#2011-01-26|1108.89
#2011-01-27|1129.68
#2011-01-28|1117.55
#2011-01-31|1122.33
#2011-02-01|1157.50
#2011-02-02|1167.97
#2011-02-03|1155.56
#2011-02-04|1166.56
#2011-02-07|1176.14
#2011-02-08|1195.48
#2011-02-09|1193.58
#2011-02-10|1180.10
#2011-02-11|1179.35
#2011-02-14|1163.01
#2011-02-15|1180.18
#2011-02-16|1200.72
#2011-02-17|1199.81
#2011-02-18|1207.76
#2011-02-21| .
#2011-02-22|1185.90
#2011-02-23|1178.78
#2011-02-24|1166.35
#2011-02-25|1175.25
#2011-02-28|1189.92
#2011-03-01|1181.05
#2011-03-02|1176.31
#2011-03-03|1189.94
#2011-03-04|1188.29
#2011-03-07|1183.21
#2011-03-08|1174.78
#2011-03-09|1167.70
#2011-03-10|1138.97
#2011-03-11|1117.77
#2011-03-14|1106.22
#2011-03-15|1071.87
#2011-03-16|1048.87
#2011-03-17|1087.78
#2011-03-18|1086.92
#2011-03-21|1114.44
#2011-03-22|1116.14
#2011-03-23|1107.77
#2011-03-24|1128.43
#2011-03-25|1119.40
#2011-03-28|1119.06
#2011-03-29|1105.14
#2011-03-30|1124.73
#2011-03-31|1124.25
#2011-04-01|1140.17
#2011-04-04|1138.16
#2011-04-05|1138.32
#2011-04-06|1160.84
#2011-04-07|1154.01
#2011-04-08|1177.00
#2011-04-11|1176.28
#2011-04-12|1164.79
#2011-04-13|1168.44
#2011-04-14|1147.07
#2011-04-15|1137.07
#2011-04-18|1081.37
#2011-04-19|1094.32
#2011-04-20|1130.40
#2011-04-21|1146.48
#2011-04-22| .
#2011-04-25|1145.65
#2011-04-26|1157.57
#2011-04-27|1162.67
#2011-04-28|1203.82
#2011-04-29|1210.81
#2011-05-02|1217.67
#2011-05-03|1206.02
#2011-05-04|1196.83
#2011-05-05|1171.30
#2011-05-06|1177.40
#2011-05-09|1134.98
#2011-05-10|1162.77
#2011-05-11|1160.13
#2011-05-12|1142.68
#2011-05-13|1126.79
#2011-05-16|1121.93
#2011-05-17|1103.36
#2011-05-18|1116.36
#2011-05-19|1124.40
#2011-05-20|1103.11
#2011-05-23|1069.57
#2011-05-24|1071.37
#2011-05-25|1084.54
#2011-05-26|1080.63
#2011-05-27|1105.39
#2011-05-30| .
#2011-05-31|1123.58
#2011-06-01|1115.79
#2011-06-02|1096.15
#2011-06-03|1118.31
#2011-06-06|1106.56
#2011-06-07|1117.09
#2011-06-08|1098.80
#2011-06-09|1098.38
#2011-06-10|1078.57
#2011-06-13|1078.44
#2011-06-14|1103.01
#2011-06-15|1076.49
#2011-06-16|1060.15
#2011-06-17|1085.67
#2011-06-20|1081.01
#2011-06-21|1110.45
#2011-06-22|1109.61
#2011-06-23|1067.63
#2011-06-24|1048.54
#2011-06-27|1047.41
#2011-06-28|1067.88
#2011-06-29|1091.62
#2011-06-30|1115.30
#2011-07-01|1135.11
#2011-07-04| .
#2011-07-05|1128.74
#2011-07-06|1105.07
#2011-07-07|1113.60
#2011-07-08|1090.62
#2011-07-11|1026.97
#2011-07-12|1013.22
#2011-07-13|1032.48
#2011-07-14|1020.97
#2011-07-15|1010.50
#2011-07-18| 978.51
#2011-07-19|1003.39
#2011-07-20|1029.52
#2011-07-21|1072.37
#2011-07-22|1075.09
#2011-07-25|1061.18
#2011-07-26|1076.29
#2011-07-27|1050.51
#2011-07-28|1050.08
#2011-07-29|1049.83
#2011-08-01|1007.21
#2011-08-02| 982.38
#2011-08-03| 971.09
#2011-08-04| 927.80
#2011-08-05| 913.64
#2011-08-08| 878.19
#2011-08-09| 872.52
#2011-08-10| 816.39
#2011-08-11| 841.78
#2011-08-12| 872.74
#2011-08-15| 899.15
#2011-08-16| 886.99
#2011-08-17| 875.88
#2011-08-18| 817.76
#2011-08-19| 802.70
#2011-08-22| 800.34
#2011-08-23| 796.07
#2011-08-24| 812.56
#2011-08-25| 801.97
#2011-08-26| 782.95
#2011-08-29| 818.42
#2011-08-30| 811.55
#2011-08-31| 835.14
#2011-09-01| 819.18
#2011-09-02| 783.07
#2011-09-05| .
#2011-09-06| 721.23
#2011-09-07| 748.15
#2011-09-08| 753.34
#2011-09-09| 688.60
#2011-09-12| 646.00
#2011-09-13| 673.39
#2011-09-14| 692.93
#2011-09-15| 738.96
#2011-09-16| 742.81
#2011-09-19| 702.38
#2011-09-20| 720.12
#2011-09-21| 701.06
#2011-09-22| 647.59
#2011-09-23| 663.68
#2011-09-26| 711.90
#2011-09-27| 780.94
#2011-09-28| 766.06
#2011-09-29| 791.55
#2011-09-30| 753.22
#2011-10-03| 724.78
#2011-10-04| 700.66
#2011-10-05| 747.98
#2011-10-06| 782.69
#2011-10-07| 782.36
#2011-10-10| 816.97
#2011-10-11| 814.29
#2011-10-12| 847.89
#2011-10-13| 817.72
#2011-10-14| 820.97
#2011-10-17| 798.41
#2011-10-18| 788.31
#2011-10-19| 820.34
#2011-10-20| 783.36
#2011-10-21| 829.11
#2011-10-24| 842.85
#2011-10-25| 840.02
#2011-10-26| 825.74
#2011-10-27| 922.09
#2011-10-28| 916.49
#2011-10-31| 862.18
#2011-11-01| 785.13
#2011-11-02| 809.08
#2011-11-03| 828.42
#2011-11-04| 808.16
#2011-11-07| 802.98
#2011-11-08| 810.60
#2011-11-09| 764.99
#2011-11-10| 766.26
#2011-11-11| 811.99
#2011-11-14| 794.03
#2011-11-15| 771.69
#2011-11-16| 774.58
#2011-11-17| 761.46
#2011-11-18| 757.18
#2011-11-21| 727.05
#2011-11-22| 710.06
#2011-11-23| 688.12
#2011-11-24| .
#2011-11-25| 689.82
#2011-11-28| 734.64
#2011-11-29| 748.31
#2011-11-30| 794.36
#2011-12-01| 787.67
#2011-12-02| 813.23
#2011-12-05| 823.86
#2011-12-06| 809.46
#2011-12-07| 804.02
#2011-12-08| 774.53
#2011-12-09| 799.66
#2011-12-12| 749.96
#2011-12-13| 735.05
#2011-12-14| 717.58
#2011-12-15| 735.56
#2011-12-16| 732.66
#2011-12-19| 725.39
#2011-12-20| 757.96
#2011-12-21| 752.82
#2011-12-22| 762.73
#2011-12-23| 765.13
#2011-12-26| .
#2011-12-27| 766.00
#2011-12-28| 737.20
#2011-12-29| 744.90
#2011-12-30| 755.65
#2012-01-02| .
#2012-01-03| 789.33
#2012-01-04| 758.98
#2012-01-05| 731.39
#2012-01-06| 713.05
#2012-01-09| 701.81
#2012-01-10| 734.09
#2012-01-11| 737.66
#2012-01-12| 758.66
#2012-01-13| 750.23
#2012-01-16| .
#2012-01-17| 768.54
#2012-01-18| 772.57
#2012-01-19| 817.65
#2012-01-20| 824.10
#2012-01-23| 853.89
#2012-01-24| 842.03
#2012-01-25| 843.66
#2012-01-26| 865.29
#2012-01-27| 865.36
#2012-01-30| 840.85
#2012-01-31| 844.85
#2012-02-01| 880.31
#2012-02-02| 884.88
#2012-02-03| 891.21
#2012-02-06| 884.17
#2012-02-07| 904.19
#2012-02-08| 916.50
#2012-02-09| 920.94
#2012-02-10| 891.76
#2012-02-13| 901.56
#2012-02-14| 890.27
#2012-02-15| 892.36
#2012-02-16| 888.98
#2012-02-17| 911.56
#2012-02-20| .
#2012-02-21| 925.98
#2012-02-22| 908.23
#2012-02-23| 912.43
#2012-02-24| 939.37
#2012-02-27| 934.77
#2012-02-28| 939.45
#2012-02-29| 931.50
#2012-03-01| 938.20
#2012-03-02| 926.46
#2012-03-05| 917.78
#2012-03-06| 872.49
#2012-03-07| 882.71
#2012-03-08| 914.54
#2012-03-09| 903.10
#2012-03-12| 908.83
#2012-03-13| 927.02
#2012-03-14| 938.77
#2012-03-15| 951.23
#2012-03-16| 970.13
#2012-03-19| 986.65
#2012-03-20| 969.90
#2012-03-21| 969.29
#2012-03-22| 954.97
#2012-03-23| 963.02
#2012-03-26| 982.12
#2012-03-27| 979.66
#2012-03-28| 968.16
#2012-03-29| 942.35
#2012-03-30| 951.40
#2012-04-02| 961.44
#2012-04-03| 949.89
#2012-04-04| 905.49
#2012-04-05| 900.08
#2012-04-06| .
#2012-04-09| 900.60
#2012-04-10| 871.54
#2012-04-11| 886.60
#2012-04-12| 896.43
#2012-04-13| 865.15
#2012-04-16| 861.67
#2012-04-17| 901.34
#2012-04-18| 888.11
#2012-04-19| 878.74
#2012-04-20| 897.01
#2012-04-23| 860.74
#2012-04-24| 874.54
#2012-04-25| 889.93
#2012-04-26| 887.22
#2012-04-27| 898.64
#2012-04-30| 887.64
#2012-05-01| 886.94
#2012-05-02| 873.02
#2012-05-03| 866.00
#2012-05-04| 855.94
#2012-05-07| 858.22
#2012-05-08| 837.92
#2012-05-09| 832.42
#2012-05-10| 848.29
#2012-05-11| 848.68
#2012-05-14| 817.07
#2012-05-15| 803.67
#2012-05-16| 799.26
#2012-05-17| 782.25
#2012-05-18| 782.78
#2012-05-21| 794.60
#2012-05-22| 808.08
#2012-05-23| 778.45
#2012-05-24| 780.68
#2012-05-25| 779.37
#2012-05-28| .
#2012-05-29| 774.89
#2012-05-30| 752.84
#2012-05-31| 754.65
#2012-06-01| 727.93
#2012-06-04| 736.43
#2012-06-05| 734.20
#2012-06-06| 759.54
#2012-06-07| 772.84
#2012-06-08| 764.08
#2012-06-11| 764.10
#2012-06-12| 756.03
#2012-06-13| 763.15
#2012-06-14| 768.29
#2012-06-15| 785.10
#2012-06-18| 774.54
#2012-06-19| 793.77
#2012-06-20| 804.18
#2012-06-21| 796.56
#2012-06-22| 787.42
#2012-06-25| 763.28
#2012-06-26| 766.03
#2012-06-27| 779.16
#2012-06-28| 761.59
#2012-06-29| 819.55
#2012-07-02| 824.14
#2012-07-03| 835.86
#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| 997.79
#2013-03-28|1000.41
#2013-03-29| .
#2013-04-01|1000.88
#2013-04-02|1030.08
#2013-04-03|1013.93
#2013-04-04|1009.20
#2013-04-05|1011.41
#2013-04-08|1007.98
#2013-04-09|1020.50
#2013-04-10|1054.16
#2013-04-11|1058.47
#2013-04-12|1041.49
#2013-04-15|1037.27
#2013-04-16|1040.91
#2013-04-17|1008.43
#2013-04-18|1001.16
#2013-04-19|1006.07
#2013-04-22|1011.12
#2013-04-23|1042.63
#2013-04-24|1053.10
#2013-04-25|1064.91
#2013-04-26|1055.05
#2013-04-29|1073.74
#2013-04-30|1099.09
#2013-05-01|1099.84
#2013-05-02|1097.88
#2013-05-03|1123.68
#2013-05-06|1117.47
#2013-05-07|1141.49
#2013-05-08|1153.40
#2013-05-09|1145.84
#2013-05-10|1128.10
#2013-05-13|1127.58
#2013-05-14|1131.56
#2013-05-15|1134.08
#2013-05-16|1135.45
#2013-05-17|1137.79
#2013-05-20|1146.97
#2013-05-21|1139.63
#2013-05-22|1151.23
#2013-05-23|1116.74
#2013-05-24|1111.81
#2013-05-27|1127.36
#2013-05-28|1139.71
#2013-05-29|1130.18
#2013-05-30|1158.89
#2013-05-31|1142.41
#2013-06-03|1132.45
#2013-06-04|1149.58
#2013-06-05|1126.29
#2013-06-06|1111.25
#2013-06-07|1147.55
#2013-06-10|1143.87
#2013-06-11|1132.18
#2013-06-12|1122.51
#2013-06-13|1117.33
#2013-06-14|1127.10
#2013-06-17|1135.35
#2013-06-18|1145.76
#2013-06-19|1141.88
#2013-06-20|1080.96
#2013-06-21|1059.89
#2013-06-24|1049.27
#2013-06-25|1060.83
#2013-06-26|1074.74
#2013-06-27|1076.77
#2013-06-28|1067.79
#2013-07-01|1076.66
#2013-07-02|1062.04
#2013-07-03|1037.95
#2013-07-04|1063.80
#2013-07-05|1033.93
#2013-07-08|1056.06
#2013-07-09|1058.40
#2013-07-10|1070.32
#2013-07-11|1096.94
#2013-07-12|1099.89
#2013-07-15|1110.19
#2013-07-16|1107.35
#2013-07-17|1110.30
#2013-07-18|1127.90
#2013-07-19|1137.54
#2013-07-22|1148.20
#2013-07-23|1143.76
#2013-07-24|1155.62
#2013-07-25|1158.82
#2013-07-26|1155.42
#2013-07-29|1153.83
#2013-07-30|1140.78
#2013-07-31|1138.75
#2013-08-01|1156.17
#2013-08-02|1161.72
#2013-08-05|1159.51
#2013-08-06|1141.30
#2013-08-07|1142.97
#2013-08-08|1162.42
#2013-08-09|1164.47
#2013-08-12|1157.51
#2013-08-13|1149.76
#2013-08-14|1147.99
#2013-08-15|1139.42
#2013-08-16|1148.54
#2013-08-19|1144.17
#2013-08-20|1137.04
#2013-08-21|1128.23
#2013-08-22|1138.37
#2013-08-23|1150.45
#2013-08-26|1149.70
#2013-08-27|1120.53
#2013-08-28|1112.93
#2013-08-29|1101.47
#2013-08-30|1091.78
#2013-09-02|1108.98
#2013-09-03|1101.20
#2013-09-04|1105.75
#2013-09-05|1102.39
#2013-09-06|1110.67
#2013-09-09|1126.12
#2013-09-10|1147.13
#2013-09-11|1153.33
#2013-09-12|1152.26
#2013-09-13|1149.17
#2013-09-16|1173.89
#2013-09-17|1176.59
#2013-09-18|1180.24
#2013-09-19|1204.91
#2013-09-20|1194.87
#2013-09-23|1190.64
#2013-09-24|1197.35
#2013-09-25|1183.95
#2013-09-26|1178.81
#2013-09-27|1183.47
#2013-09-30|1173.34
#2013-10-01|1186.48
#2013-10-02|1192.67
#2013-10-03|1189.64
#2013-10-04|1187.20
#2013-10-07|1183.19
#2013-10-08|1180.17
#2013-10-09|1172.16
#2013-10-10|1199.59
#2013-10-11|1207.08
#2013-10-14|1214.14
#2013-10-15|1219.65
#2013-10-16|1228.12
#2013-10-17|1249.78
#2013-10-18|1262.58
#2013-10-21|1253.86
#2013-10-22|1274.62
#2013-10-23|1260.37
#2013-10-24|1273.23
#2013-10-25|1269.09
#2013-10-28|1262.96
#2013-10-29|1269.86
#2013-10-30|1262.05
#2013-10-31|1246.11
#2013-11-01|1233.29
#2013-11-04|1234.65
#2013-11-05|1222.30
#2013-11-06|1232.18
#2013-11-07|1221.10
#2013-11-08|1224.59
#2013-11-11|1237.32
#2013-11-12|1232.38
#2013-11-13|1223.61
#2013-11-14|1238.52
#2013-11-15|1240.95
#2013-11-18|1254.89
#2013-11-19|1249.93
#2013-11-20|1241.53
#2013-11-21|1238.26
#2013-11-22|1248.19
#2013-11-25|1254.20
#2013-11-26|1257.91
#2013-11-27|1263.26
#2013-11-28|1277.26
#2013-11-29|1285.31
#2013-12-02|1277.98
#2013-12-03|1258.26
#2013-12-04|1243.61
#2013-12-05|1241.76
#2013-12-06|1256.71
#2013-12-09|1265.47
#2013-12-10|1259.59
#2013-12-11|1251.15
#2013-12-12|1235.38
#2013-12-13|1237.33
#2013-12-16|1262.86
#2013-12-17|1249.22
#2013-12-18|1260.22
#2013-12-19|1269.07
#2013-12-20|1283.16
#2013-12-23|1295.32
#2013-12-24|1291.59
#2013-12-25|1291.59
#2013-12-26|1294.00
#2013-12-27|1314.70
#2013-12-30|1315.30
#2013-12-31|1311.97
#2014-01-01|1311.97
#2014-01-02|1279.46
#2014-01-03|1273.52
#2014-01-06|1284.89
#2014-01-07|1302.45
#2014-01-08|1306.77
#2014-01-09|1300.20
#2014-01-10|1322.92
#2014-01-13|1336.71
#2014-01-14|1344.37
#2014-01-15|1368.03
#2014-01-16|1362.98
#2014-01-17|1359.87
#2014-01-20|1331.85
#2014-01-21|1334.97
#2014-01-22|1325.33
#2014-01-23|1320.51
#2014-01-24|1294.67
#2014-01-27|1286.08
#2014-01-28|1300.04
#2014-01-29|1287.65
#2014-01-30|1287.40
#2014-01-31|1263.47
#2014-02-03|1248.63
#2014-02-04|1248.81
#2014-02-05|1254.66
#2014-02-06|1280.90
#2014-02-07|1284.47
#2014-02-10|1284.32
#2014-02-11|1306.81
#2014-02-12|1307.62
#2014-02-13|1320.91
#2014-02-14|1321.58
#2014-02-17|1324.04
#2014-02-18|1327.77
#2014-02-19|1323.94
#2014-02-20|1318.00
#2014-02-21|1320.51
#2014-02-24|1332.54
#2014-02-25|1332.16
#2014-02-26|1320.73
#2014-02-27|1308.10
#2014-02-28|1332.89
#2014-03-03|1286.14
#2014-03-04|1306.42
#2014-03-05|1300.88
#2014-03-06|1314.62
#2014-03-07|1290.16
#2014-03-10|1279.54
#2014-03-11|1274.87
#2014-03-12|1266.54
#2014-03-13|1248.47
#2014-03-14|1238.96
#2014-03-17|1259.08
#2014-03-18|1270.01
#2014-03-19|1272.42
#2014-03-20|1260.40
#2014-03-21|1261.04
#2014-03-24|1241.63
#2014-03-25|1257.41
#2014-03-26|1273.70
#2014-03-27|1266.56
#2014-03-28|1276.30
#2014-03-31|1281.59
#2014-04-01|1295.58
#2014-04-02|1294.85
#2014-04-03|1286.44
#2014-04-04|1292.58
#2014-04-07|1277.88
#2014-04-08|1278.86
#2014-04-09|1282.98
#2014-04-10|1278.58
#2014-04-11|1264.45
#2014-04-14|1257.13
#2014-04-15|1237.24
#2014-04-16|1249.33
#2014-04-17|1269.08
#2014-04-18|1267.21
#2014-04-21|1266.19
#2014-04-22|1287.88
#2014-04-23|1288.54
#2014-04-24|1285.78
#2014-04-25|1269.05
#2014-04-28|1277.91
#2014-04-29|1297.92
#2014-04-30|1292.28
#2014-05-01|1292.28
#2014-05-02|1287.74
#2014-05-05|1284.93
#2014-05-06|1281.04
#2014-05-07|1285.54
#2014-05-08|1291.34
#2014-05-09|1273.31
#2014-05-12|1281.53
#2014-05-13|1281.45
#2014-05-14|1280.68
#2014-05-15|1271.66
#2014-05-16|1264.30
#2014-05-19|1259.99
#2014-05-20|1258.46
#2014-05-21|1263.93
#2014-05-22|1266.86
#2014-05-23|1269.68
#2014-05-26|1284.86
#2014-05-27|1291.91
#2014-05-28|1293.53
#2014-05-29|1291.72
#2014-05-30|1290.55
#2014-06-02|1286.23
#2014-06-03|1278.78
#2014-06-04|1279.07
#2014-06-05|1272.93
#2014-06-06|1291.44
#2014-06-09|1294.56
#2014-06-10|1291.48
#2014-06-11|1286.07
#2014-06-12|1281.88
#2014-06-13|1277.76
#2014-06-16|1271.71
#2014-06-17|1271.98
#2014-06-18|1274.90
#2014-06-19|1288.19
#2014-06-20|1266.46
#2014-06-23|1264.37
#2014-06-24|1262.12
#2014-06-25|1260.08
#2014-06-26|1246.61
#2014-06-27|1252.82
#2014-06-30|1257.19
#2014-07-01|1262.10
#2014-07-02|1262.19
#2014-07-03|1275.92
#2014-07-04|1276.75
#2014-07-07|1269.68
#2014-07-08|1256.36
#2014-07-09|1272.96
#2014-07-10|1254.63
#2014-07-11|1256.08
#2014-07-14|1280.42
#2014-07-15|1276.23
#2014-07-16|1287.60
#2014-07-17|1275.86
#2014-07-18|1274.71
#2014-07-21|1259.26
#2014-07-22|1267.45
#2014-07-23|1269.07
#2014-07-24|1279.98
#2014-07-25|1267.38
#2014-07-28|1264.79
#2014-07-29|1268.24
#2014-07-30|1253.99
#2014-07-31|1228.23
#2014-08-01|1211.09
#2014-08-04|1205.82
#2014-08-05|1197.92
#2014-08-06|1186.05
#2014-08-07|1181.73
#2014-08-08|1186.71
#2014-08-11|1198.43
#2014-08-12|1195.28
#2014-08-13|1211.26
#2014-08-14|1215.45
#2014-08-15|1206.67
#2014-08-18|1216.96
#2014-08-19|1218.48
#2014-08-20|1212.44
#2014-08-21|1222.56
#2014-08-22|1216.12
#2014-08-25|1231.17
#2014-08-26|1244.38
#2014-08-27|1248.22
#2014-08-28|1232.33
#2014-08-29|1233.92
#2014-09-01|1231.54
#2014-09-02|1235.33
#2014-09-03|1253.04
#2014-09-04|1249.30
#2014-09-05|1248.15
#2014-09-08|1252.43
#2014-09-09|1239.59
#2014-09-10|1245.91
#2014-09-11|1246.44
#2014-09-12|1243.84
#2014-09-15|1244.11
#2014-09-16|1245.00
#2014-09-17|1251.60
#2014-09-18|1266.86
#2014-09-19|1271.96
#2014-09-22|1264.97
#2014-09-23|1254.36
#2014-09-24|1253.03
#2014-09-25|1238.32
#2014-09-26|1208.32
#2014-09-29|1201.11
#2014-09-30|1200.60
#2014-10-01|1188.48
#2014-10-02|1167.19
#2014-10-03|1154.10
#2014-10-06|1166.12
#2014-10-07|1157.48
#2014-10-08|1158.64
#2014-10-09|1155.22
#2014-10-10|1131.24
#2014-10-13|1135.20
#2014-10-14|1128.76
#2014-10-15|1107.33
#2014-10-16|1092.99
#2014-10-17|1122.86
#2014-10-20|1119.08
#2014-10-21|1134.89
#2014-10-22|1138.31
#2014-10-23|1150.09
#2014-10-24|1150.43
#2014-10-27|1145.28
#2014-10-28|1168.09
#2014-10-29|1159.92
#2014-10-30|1147.36
#2014-10-31|1162.55
#2014-11-03|1154.12
#2014-11-04|1155.38
#2014-11-05|1161.95
#2014-11-06|1155.95
#2014-11-07|1160.20
#2014-11-10|1166.73
#2014-11-11|1166.04
#2014-11-12|1154.23
#2014-11-13|1158.20
#2014-11-14|1160.71
#2014-11-17|1166.57
#2014-11-18|1182.97
#2014-11-19|1186.03
#2014-11-20|1184.61
#2014-11-21|1197.40
#2014-11-24|1209.58
#2014-11-25|1221.67
#2014-11-26|1233.73
#2014-11-27|1237.06
#2014-11-28|1237.54
#2014-12-01|1231.10
#2014-12-02|1229.97
#2014-12-03|1230.74
#2014-12-04|1222.76
#2014-12-05|1232.50
#2014-12-08|1225.28
#2014-12-09|1213.16
#2014-12-10|1214.30
#2014-12-11|1219.89
#2014-12-12|1199.12
#2014-12-15|1167.98
#2014-12-16|1196.04
#2014-12-17|1183.89
#2014-12-18|1204.14
#2014-12-19|1202.50
#2014-12-22|1210.74
#2014-12-23|1210.60
#2014-12-24|1211.90
#2014-12-25|1211.90
#2014-12-26|1210.01
#2014-12-29|1208.18
#2014-12-30|1192.83
#2014-12-31|1186.55
#2015-01-01|1186.55
#2015-01-02|1182.43
#2015-01-05|1145.20
#2015-01-06|1138.75
#2015-01-07|1135.20
#2015-01-08|1158.76
#2015-01-09|1144.61
#2015-01-12|1147.49
#2015-01-13|1166.95
#2015-01-14|1152.99
#2015-01-15|1156.08
#2015-01-16|1159.40
#2015-01-19|1180.09
#2015-01-20|1181.05
#2015-01-21|1189.17
#2015-01-22|1192.21
#2015-01-23|1188.68
#2015-01-26|1196.70
#2015-01-27|1194.50
#2015-01-28|1190.10
#2015-01-29|1197.74
#2015-01-30|1182.06
#2015-02-02|1207.30
#2015-02-03|1234.76
#2015-02-04|1230.72
#2015-02-05|1227.54
#2015-02-06|1219.15
#2015-02-09|1204.37
#2015-02-10|1204.43
#2015-02-11|1202.95
#2015-02-12|1232.37
#2015-02-13|1247.42
#2015-02-16|1245.17
#2015-02-17|1237.63
#2015-02-18|1240.15
#2015-02-19|1247.58
#2015-02-20|1246.26
#2015-02-23|1255.36
#2015-02-24|1261.80
#2015-02-25|1261.45
#2015-02-26|1249.43
#2015-02-27|1255.33
#2015-03-02|1258.69
#2015-03-03|1237.95
#2015-03-04|1231.70
#2015-03-05|1231.94
#2015-03-06|1215.01
#2015-03-09|1211.26
#2015-03-10|1193.60
#2015-03-11|1199.08
#2015-03-12|1208.78
#2015-03-13|1211.08
#2015-03-16|1245.87
#2015-03-17|1235.94
#2015-03-18|1240.64
#2015-03-19|1244.68
#2015-03-20|1287.75
#2015-03-23|1298.06
#2015-03-24|1312.47
#2015-03-25|1310.55
#2015-03-26|1290.93
#2015-03-27|1288.99
#2015-03-30|1302.28
#2015-03-31|1283.16
#2015-04-01|1296.20
#2015-04-02|1312.30
#2015-04-03|1324.93
#2015-04-06|1330.51
#2015-04-07|1322.06
#2015-04-08|1312.11
#2015-04-09|1304.47
#2015-04-10|1316.24
#2015-04-13|1310.41
#2015-04-14|1313.25
#2015-04-15|1303.53
#2015-04-16|1287.60
#2015-04-17|1264.55
#2015-04-20|1280.91
#2015-04-21|1275.70
#2015-04-22|1270.12
#2015-04-23|1266.20
#2015-04-24|1263.51
#2015-04-27|1264.83
#2015-04-28|1245.81
#2015-04-29|1238.71
#2015-04-30|1249.17
#2015-05-01|1251.06
#2015-05-04|1254.27
#2015-05-05|1227.79
#2015-05-06|1254.72
#2015-05-07|1251.72
#2015-05-08|1270.70
#2015-05-11|1260.59
#2015-05-12|1252.04
#2015-05-13|1263.67
#2015-05-14|1285.49
#2015-05-15|1287.37
#2015-05-18|1283.99
#2015-05-19|1283.36
#2015-05-20|1275.59
#2015-05-21|1277.45
#2015-05-22|1262.14
#2015-05-25|1256.15
#2015-05-26|1227.39
#2015-05-27|1233.76
#2015-05-28|1220.66
#2015-05-29|1199.08
#2015-06-01|1193.79
#2015-06-02|1219.15
#2015-06-03|1238.21
#2015-06-04|1237.86
#2015-06-05|1206.64
#2015-06-08|1210.69
#2015-06-09|1205.46
#2015-06-10|1231.47
#2015-06-11|1239.61
#2015-06-12|1229.64
#2015-06-15|1201.49
#2015-06-16|1202.32
#2015-06-17|1194.33
#2015-06-18|1218.08
#2015-06-19|1200.88
#2015-06-22|1248.79
#2015-06-23|1235.37
#2015-06-24|1232.31
#2015-06-25|1238.40
#2015-06-26|1240.53
#2015-06-29|1194.08
#2015-06-30|1182.64
#2015-07-01|1211.16
#2015-07-02|1208.41
#2015-07-03|1208.20
#2015-07-06|1180.05
#2015-07-07|1149.35
#2015-07-08|1173.76
#2015-07-09|1196.67
#2015-07-10|1246.83
#2015-07-13|1258.87
#2015-07-14|1265.15
#2015-07-15|1270.38
#2015-07-16|1284.01
#2015-07-17|1278.36
#2015-07-20|1287.02
#2015-07-21|1278.76
#2015-07-22|1276.16
#2015-07-23|1285.06
#2015-07-24|1277.48
#2015-07-27|1257.31
#2015-07-28|1265.65
#2015-07-29|1269.60
#2015-07-30|1272.29
#2015-07-31|1284.62
#2015-08-03|1292.80
#2015-08-04|1288.51
#2015-08-05|1284.73
#2015-08-06|1291.63
#2015-08-07|1281.62
#2015-08-10|1302.49
#2015-08-11|1287.97
#2015-08-12|1268.93
#2015-08-13|1283.47
#2015-08-14|1280.84
#2015-08-17|1273.54
#2015-08-18|1270.84
#2015-08-19|1255.10
#2015-08-20|1235.63
#2015-08-21|1209.53
#2015-08-24|1180.47
#2015-08-25|1215.49
#2015-08-26|1205.96
#2015-08-27|1216.02
#2015-08-28|1213.89
#2015-08-31|1213.17
#2015-09-01|1191.85
#2015-09-02|1198.06
#2015-09-03|1216.49
#2015-09-04|1184.51
#2015-09-07|1192.44
#2015-09-08|1216.64
#2015-09-09|1218.20
#2015-09-10|1218.29
#2015-09-11|1214.52
#2015-09-14|1213.47
#2015-09-15|1217.63
#2015-09-16|1223.97
#2015-09-17|1229.04
#2015-09-18|1202.61
#2015-09-21|1195.00
#2015-09-22|1160.13
#2015-09-23|1165.98
#2015-09-24|1168.72
#2015-09-25|1183.71
#2015-09-28|1166.75
#2015-09-29|1162.74
#2015-09-30|1178.92
#2015-10-01|1168.62
#2015-10-02|1183.91
#2015-10-05|1210.36
#2015-10-06|1222.13
#2015-10-07|1217.18
#2015-10-08|1222.17
#2015-10-09|1240.99
#2015-10-12|1244.15
#2015-10-13|1232.93
#2015-10-14|1228.26
#2015-10-15|1237.71
#2015-10-16|1249.82
#2015-10-19|1255.86
#2015-10-20|1255.02
#2015-10-21|1261.82
#2015-10-22|1270.84
#2015-10-23|1279.98
#2015-10-26|1285.44
#2015-10-27|1282.17
#2015-10-28|1297.09
#2015-10-29|1267.75
#2015-10-30|1279.08
#2015-11-02|1287.55
#2015-11-03|1275.71
#2015-11-04|1250.99
#2015-11-05|1248.25
#2015-11-06|1233.99
#2015-11-09|1222.53
#2015-11-10|1217.22
#2015-11-11|1230.63
#2015-11-12|1220.07
#2015-11-13|1205.23
#2015-11-16|1206.74
#2015-11-17|1218.17
#2015-11-18|1219.15
#2015-11-19|1241.00
#2015-11-20|1233.21
#2015-11-23|1226.98
#2015-11-24|1213.66
#2015-11-25|1242.54
#2015-11-26|1247.02
#2015-11-27|1241.83
#2015-11-30|1242.28
#2015-12-01|1247.81
#2015-12-02|1238.44
#2015-12-03|1235.93
#2015-12-04|1238.18
#2015-12-07|1249.91
#2015-12-08|1229.90
#2015-12-09|1229.41
#2015-12-10|1226.31
#2015-12-11|1203.90
#2015-12-14|1185.54
#2015-12-15|1202.38
#2015-12-16|1209.86
#2015-12-17|1222.40
#2015-12-18|1220.82
#2015-12-21|1215.70
#2015-12-22|1218.56
#2015-12-23|1230.36
#2015-12-24|1239.29
#2015-12-25|1239.29
#2015-12-28|1232.58
#2015-12-29|1252.28
#2015-12-30|1242.78
#2015-12-31|1237.03
#2016-01-01|1237.03
#2016-01-04|1183.28
#2016-01-05|1177.52
#2016-01-06|1175.79
#2016-01-07|1159.39
#2016-01-08|1150.14
#2016-01-11|1147.89
#2016-01-12|1160.94
#2016-01-13|1163.26
#2016-01-14|1140.07
#2016-01-15|1125.56
#2016-01-18|1104.63
#2016-01-19|1121.75
#2016-01-20|1078.81
#2016-01-21|1075.64
#2016-01-22|1102.61
#2016-01-25|1094.45
#2016-01-26|1098.60
#2016-01-27|1105.34
#2016-01-28|1086.36
#2016-01-29|1101.03
#2016-02-01|1102.74
#2016-02-02|1082.16
#2016-02-03|1072.79
#2016-02-04|1090.21
#2016-02-05|1071.74
#2016-02-08|1031.20
#2016-02-09|1021.98
#2016-02-10|1046.32
#2016-02-11|1011.75
#2016-02-12|1040.50
#2016-02-15|1052.83
#2016-02-16|1043.97
#2016-02-17|1074.32
#2016-02-18|1073.72
#2016-02-19|1067.23
#2016-02-22|1082.89
#2016-02-23|1070.63
#2016-02-24|1047.68
#2016-02-25|1068.43
#2016-02-26|1080.70
#2016-02-29|1072.81
#2016-03-01|1089.53
#2016-03-02|1103.24
#2016-03-03|1113.31
#2016-03-04|1121.50
#2016-03-07|1112.42
#2016-03-08|1112.20
#2016-03-09|1111.88
#2016-03-10|1112.93
#2016-03-11|1163.97
#2016-03-14|1170.28
#2016-03-15|1165.94
#2016-03-16|1160.65
#2016-03-17|1176.08
#2016-03-18|1168.03
#2016-03-21|1162.23
#2016-03-22|1158.70
#2016-03-23|1150.33
#2016-03-24|1127.57
#2016-03-25|1127.57
#2016-03-28|1132.78
#2016-03-29|1134.08
#2016-03-30|1160.15
#2016-03-31|1156.42
#2016-04-01|1137.79
#2016-04-04|1140.27
#2016-04-05|1114.73
#2016-04-06|1125.06
#2016-04-07|1113.13
#2016-04-08|1131.59
#2016-04-11|1138.61
#2016-04-12|1136.89
#2016-04-13|1163.04
#2016-04-14|1161.68
#2016-04-15|1162.58
#2016-04-18|1169.83
#2016-04-19|1189.77
#2016-04-20|1201.97
#2016-04-21|1192.93
#2016-04-22|1187.13
#2016-04-25|1179.35
#2016-04-26|1186.19
#2016-04-27|1179.03
#2016-04-28|1188.54
#2016-04-29|1172.16
#2016-05-02|1190.82
#2016-05-03|1169.24
#2016-05-04|1163.04
#2016-05-05|1146.02
#2016-05-06|1146.68
#2016-05-09|1155.07
#2016-05-10|1158.83
#2016-05-11|1151.01
#2016-05-12|1137.77
#2016-05-13|1141.45
#2016-05-16|1145.01
#2016-05-17|1142.46
#2016-05-18|1145.52
#2016-05-19|1129.47
#2016-05-20|1140.43
#2016-05-23|1139.21
#2016-05-24|1162.55
#2016-05-25|1179.78
#2016-05-26|1194.39
#2016-05-27|1192.08
#2016-05-30|1195.80
#2016-05-31|1188.07
#2016-06-01|1184.51
#2016-06-02|1175.13
#2016-06-03|1177.94
#2016-06-06|1183.59
#2016-06-07|1193.51
#2016-06-08|1190.62
#2016-06-09|1170.08
#2016-06-10|1131.15
#2016-06-13|1101.79
#2016-06-14|1074.62
#2016-06-15|1081.58
#2016-06-16|1065.88
#2016-06-17|1091.47
#2016-06-20|1141.25
#2016-06-21|1144.25
#2016-06-22|1158.79
#2016-06-23|1187.73
#2016-06-24|1068.71
#2016-06-27|1016.04
#2016-06-28|1045.00
#2016-06-29|1068.81
#2016-06-30|1069.85
#2016-07-01|1076.53
#2016-07-04|1066.11
#2016-07-05|1039.36
#2016-07-06|1012.07
#2016-07-07|1014.03
#2016-07-08|1032.05
#2016-07-11|1052.79
#2016-07-12|1068.51
#2016-07-13|1070.27
#2016-07-14|1084.91
#2016-07-15|1077.59
#2016-07-18|1079.60
#2016-07-19|1063.37
#2016-07-20|1070.92
#2016-07-21|1062.88
#2016-07-22|1062.08
#2016-07-25|1066.75
#2016-07-26|1065.70
#2016-07-27|1074.70
#2016-07-28|1077.89
#2016-07-29|1098.02
#2016-08-01|1094.27
#2016-08-02|1081.93
#2016-08-03|1077.42
#2016-08-04|1080.21
#2016-08-05|1077.37
#2016-08-08|1094.66
#2016-08-09|1126.20
#2016-08-10|1140.56
#2016-08-11|1145.00
#2016-08-12|1141.49
#2016-08-15|1143.34
#2016-08-16|1137.56
#2016-08-17|1126.68
#2016-08-18|1139.28
#2016-08-19|1125.85
#2016-08-22|1124.25
#2016-08-23|1139.51
#2016-08-24|1129.80
#2016-08-25|1124.96
#2016-08-26|1124.22
#2016-08-29|1110.93
#2016-08-30|1123.66
#2016-08-31|1127.50
#2016-09-01|1135.67
#2016-09-02|1148.81
#2016-09-05|1142.24
#2016-09-06|1144.53
#2016-09-07|1149.51
#2016-09-08|1152.78
#2016-09-09|1144.82
#2016-09-12|1133.82
#2016-09-13|1123.09
#2016-09-14|1117.81
#2016-09-15|1123.55
#2016-09-16|1095.79
#2016-09-19|1101.60
#2016-09-20|1105.65
#2016-09-21|1108.37
#2016-09-22|1141.29
#2016-09-23|1133.68
#2016-09-26|1110.95
#2016-09-27|1096.62
#2016-09-28|1102.37
#2016-09-29|1100.03
#2016-09-30|1108.75
#2016-10-03|1106.78
#2016-10-04|1099.92
#2016-10-05|1103.93
#2016-10-06|1097.39
#2016-10-07|1097.68
#2016-10-10|1110.66
#2016-10-11|1097.34
#2016-10-12|1095.26
#2016-10-13|1082.30
#2016-10-14|1095.89
#2016-10-17|1091.03
#2016-10-18|1104.08
#2016-10-19|1105.05
#2016-10-20|1111.87
#2016-10-21|1108.92
#2016-10-24|1123.72
#2016-10-25|1123.81
#2016-10-26|1123.50
#2016-10-27|1122.87
#2016-10-28|1117.93
#2016-10-31|1122.68
#2016-11-01|1115.75
#2016-11-02|1105.38
#2016-11-03|1108.68
#2016-11-04|1100.30
#2016-11-07|1121.52
#2016-11-08|1123.64
#2016-11-09|1128.22
#2016-11-10|1134.46
#2016-11-11|1145.53
#2016-11-14|1139.39
#2016-11-15|1145.77
#2016-11-16|1132.06
#2016-11-17|1134.32
#2016-11-18|1115.70
#2016-11-21|1117.67
#2016-11-22|1123.79
#2016-11-23|1111.30
#2016-11-24|1113.50
#2016-11-25|1118.86
#2016-11-28|1106.18
#2016-11-29|1117.67
#2016-11-30|1114.11
#2016-12-01|1104.24
#2016-12-02|1106.08
#2016-12-05|1124.70
#2016-12-06|1150.94
#2016-12-07|1175.87
#2016-12-08|1170.90
#2016-12-09|1161.19
#2016-12-12|1159.76
#2016-12-13|1172.35
#2016-12-14|1166.45
#2016-12-15|1152.52
#2016-12-16|1154.02
#2016-12-19|1151.07
#2016-12-20|1155.70
#2016-12-21|1163.37
#2016-12-22|1162.27
#2016-12-23|1163.97
#2016-12-26|1163.97
#2016-12-27|1162.41
#2016-12-28|1150.18
#2016-12-29|1156.65
#2016-12-30|1170.45
#2017-01-02|1180.48
#2017-01-03|1168.53
#2017-01-04|1186.73
#2017-01-05|1200.27
#2017-01-06|1199.17
#2017-01-09|1189.60
#2017-01-10|1190.23
#2017-01-11|1180.78
#2017-01-12|1188.28
#2017-01-13|1200.20
#2017-01-16|1189.09
#2017-01-17|1193.87
#2017-01-18|1196.23
#2017-01-19|1187.57
#2017-01-20|1196.38
#2017-01-23|1196.95
#2017-01-24|1202.87
#2017-01-25|1229.68
#2017-01-26|1225.57
#2017-01-27|1223.30
#2017-01-30|1206.94
#2017-01-31|1211.50
#2017-02-01|1221.78
#2017-02-02|1216.19
#2017-02-03|1226.61
#2017-02-06|1205.60
#2017-02-07|1201.81
#2017-02-08|1204.58
#2017-02-09|1204.27
#2017-02-10|1199.60
#2017-02-13|1205.46
#2017-02-14|1208.21
#2017-02-15|1214.72
#2017-02-16|1221.45
#2017-02-17|1226.26
#2017-02-20|1232.61
#2017-02-21|1229.02
#2017-02-22|1235.77
#2017-02-23|1237.57
#2017-02-24|1220.68
#2017-02-27|1223.77
#2017-02-28|1230.20
#2017-03-01|1245.32
#2017-03-02|1239.78
#2017-03-03|1239.57
#2017-03-06|1230.30
#2017-03-07|1225.42
#2017-03-08|1222.95
#2017-03-09|1236.02
#2017-03-10|1245.74
#2017-03-13|1251.32
#2017-03-14|1242.75
#2017-03-15|1243.73
#2017-03-16|1263.08
#2017-03-17|1266.55
#2017-03-20|1257.69
#2017-03-21|1251.84
#2017-03-22|1238.65
#2017-03-23|1250.55
#2017-03-24|1245.27
#2017-03-27|1253.62
#2017-03-28|1263.19
#2017-03-29|1252.51
#2017-03-30|1253.63
#2017-03-31|1255.98
#2017-04-03|1243.49
#2017-04-04|1249.83
#2017-04-05|1246.95
#2017-04-06|1250.26
#2017-04-07|1243.81
#2017-04-10|1240.99
#2017-04-11|1236.81
#2017-04-12|1238.35
#2017-04-13|1234.47
#2017-04-14|1234.47
#2017-04-17|1238.94
#2017-04-18|1233.96
#2017-04-19|1239.43
#2017-04-20|1245.79
#2017-04-21|1241.76
#2017-04-24|1305.21
#2017-04-25|1319.21
#2017-04-26|1318.65
#2017-04-27|1306.67
#2017-04-28|1302.50
#2017-05-01|1305.84
#2017-05-02|1316.95
#2017-05-03|1322.55
#2017-05-04|1353.51
#2017-05-05|1363.54
#2017-05-08|1355.95
#2017-05-09|1350.39
#2017-05-10|1349.35
#2017-05-11|1350.01
#2017-05-12|1356.48
#2017-05-15|1372.16
#2017-05-16|1381.33
#2017-05-17|1365.88
#2017-05-18|1359.15
#2017-05-19|1374.13
#2017-05-22|1386.69
#2017-05-23|1386.07
#2017-05-24|1383.35
#2017-05-25|1384.18
#2017-05-26|1375.25
#2017-05-29|1377.64
#2017-05-30|1372.52
#2017-05-31|1376.12
#2017-06-01|1380.10
#2017-06-02|1396.29
#2017-06-05|1395.02
#2017-06-06|1382.11
#2017-06-07|1382.17
#2017-06-08|1383.45
#2017-06-09|1388.87
#2017-06-12|1381.38
#2017-06-13|1386.19
#2017-06-14|1395.74
#2017-06-15|1372.38
#2017-06-16|1384.90
#2017-06-19|1395.91
#2017-06-20|1385.19
#2017-06-21|1378.21
#2017-06-22|1376.79
#2017-06-23|1375.96
#2017-06-26|1381.30
#2017-06-27|1393.74
#2017-06-28|1405.82
#2017-06-29|1406.69
#2017-06-30|1401.51
#2017-07-03|1419.98
#2017-07-04|1421.40
#2017-07-05|1423.28
#2017-07-06|1437.16
#2017-07-07|1439.35
#2017-07-10|1445.84
#2017-07-11|1447.04
#2017-07-12|1457.61
#2017-07-13|1466.53
#2017-07-14|1467.02
#2017-07-17|1462.55
#2017-07-18|1460.49
#2017-07-19|1450.74
#2017-07-20|1459.82
#2017-07-21|1447.98
#2017-07-24|1450.80
#2017-07-25|1474.49
#2017-07-26|1478.09
#2017-07-27|1477.07
#2017-07-28|1476.71
#2017-07-31|1473.64
#2017-08-01|1496.59
#2017-08-02|1507.02
#2017-08-03|1514.80
#2017-08-04|1518.14
#2017-08-07|1518.85
#2017-08-08|1516.28
#2017-08-09|1491.75
#2017-08-10|1467.55
#2017-08-11|1460.12
#2017-08-14|1480.68
#2017-08-15|1472.68
#2017-08-16|1475.90
#2017-08-17|1466.94
#2017-08-18|1469.46
#2017-08-21|1466.28
#2017-08-22|1466.59
#2017-08-23|1467.38
#2017-08-24|1468.95
#2017-08-25|1474.15
#2017-08-28|1476.91
#2017-08-29|1460.99
#2017-08-30|1458.94
#2017-08-31|1463.82
#2017-09-01|1468.43
#2017-09-04|1465.81
#2017-09-05|1451.62
#2017-09-06|1460.92
#2017-09-07|1467.60
#2017-09-08|1474.33
#2017-09-11|1503.45
#2017-09-12|1506.10
#2017-09-13|1502.28
#2017-09-14|1497.45
#2017-09-15|1504.96
#2017-09-18|1505.64
#2017-09-19|1505.51
#2017-09-20|1501.89
#2017-09-21|1503.01
#2017-09-22|1509.19
#2017-09-25|1490.73
#2017-09-26|1479.99
#2017-09-27|1485.03
#2017-09-28|1497.59
#2017-09-29|1522.34
#2017-10-02|1515.85
#2017-10-03|1518.24
#2017-10-04|1521.14
#2017-10-05|1526.95
#2017-10-06|1529.83
#2017-10-09|1525.99
#2017-10-10|1533.23
#2017-10-11|1545.00
#2017-10-12|1554.02
#2017-10-13|1548.87
#2017-10-16|1548.83
#2017-10-17|1540.62
#2017-10-18|1551.10
#2017-10-19|1555.70
#2017-10-20|1553.56
#2017-10-23|1534.29
#2017-10-24|1545.18
#2017-10-25|1545.90
#2017-10-26|1555.65
#2017-10-27|1534.11
#2017-10-30|1535.36
#2017-10-31|1538.27
#2017-11-01|1555.12
#2017-11-02|1572.47
#2017-11-03|1562.28
#2017-11-06|1556.22
#2017-11-07|1556.87
#2017-11-08|1563.29
#2017-11-09|1568.25
#2017-11-10|1573.25
#2017-11-13|1564.51
#2017-11-14|1575.51
#2017-11-15|1583.45
#2017-11-16|1589.49
#2017-11-17|1593.66
#2017-11-20|1589.11
#2017-11-21|1597.12
#2017-11-22|1588.48
#2017-11-23|1591.77
#2017-11-24|1612.65
#2017-11-27|1601.07
#2017-11-28|1599.66
#2017-11-29|1613.08
#2017-11-30|1613.61
#2017-12-01|1588.25
#2017-12-04|1612.44
#2017-12-05|1609.36
#2017-12-06|1601.08
#2017-12-07|1605.87
#2017-12-08|1613.57
#2017-12-11|1612.37
#2017-12-12|1606.19
#2017-12-13|1604.94
#2017-12-14|1600.11
#2017-12-15|1609.95
#2017-12-18|1646.83
#2017-12-19|1631.67
#2017-12-20|1619.99
#2017-12-21|1616.63
#2017-12-22|1604.54
#2017-12-25|1604.54
#2017-12-26|1608.74
#2017-12-27|1608.06
#2017-12-28|1607.20
#2017-12-29|1610.37
#2018-01-01|1610.37
#2018-01-02|1616.57
#2018-01-03|1622.45
#2018-01-04|1651.78
#2018-01-05|1647.12
#2018-01-08|1643.69
#2018-01-09|1640.71
#2018-01-10|1650.96
#2018-01-11|1652.72
#2018-01-12|1672.62
#2018-01-15|1686.54
#2018-01-16|1684.80
#2018-01-17|1687.34
#2018-01-18|1692.65
#2018-01-19|1705.27
#2018-01-22|1711.84
#2018-01-23|1726.82
#2018-01-24|1733.32
#2018-01-25|1740.82
#2018-01-26|1733.10
#2018-01-29|1716.20
#2018-01-30|1709.30
#2018-01-31|1715.85
#2018-02-01|1702.25
#2018-02-02|1672.18
#2018-02-05|1657.48
#2018-02-06|1590.27
#2018-02-07|1614.85
#2018-02-08|1568.35
#2018-02-09|1549.26
#2018-02-12|1577.74
#2018-02-13|1576.34
#2018-02-14|1599.78
#2018-02-15|1613.98
#2018-02-16|1621.01
#2018-02-19|1615.96
#2018-02-20|1622.44
#2018-02-21|1626.45
#2018-02-22|1625.03
#2018-02-23|1621.42
#2018-02-26|1621.34
#2018-02-27|1617.38
#2018-02-28|1604.63
#2018-03-01|1581.33
#2018-03-02|1562.31
#2018-03-05|1591.87
#2018-03-06|1600.37
#2018-03-07|1619.98
#2018-03-08|1624.58
#2018-03-09|1617.08
#2018-03-12|1621.19
#2018-03-13|1603.93
#2018-03-14|1592.97
#2018-03-15|1608.77
#2018-03-16|1606.18
#2018-03-19|1597.83
#2018-03-20|1615.40
#2018-03-21|1604.51
#2018-03-22|1584.87
#2018-03-23|1560.96
#2018-03-26|1561.20
#2018-03-27|1577.70
#2018-03-28|1575.99
#2018-03-29|1577.00
#2018-03-30|1577.00
#2018-04-02|1578.41
#2018-04-03|1568.51
#2018-04-04|1568.13
#2018-04-05|1594.64
#2018-04-06|1589.98
#2018-04-09|1606.81
#2018-04-10|1616.34
#2018-04-11|1604.14
#2018-04-12|1603.15
#2018-04-13|1612.66
#2018-04-16|1615.71
#2018-04-17|1629.93
#2018-04-18|1638.75
#2018-04-19|1637.70
#2018-04-20|1626.86
#2018-04-23|1630.06
#2018-04-24|1633.75
#2018-04-25|1612.34
#2018-04-26|1616.86
#2018-04-27|1611.85
#2018-04-30|1618.05
#2018-05-01|1605.66
#2018-05-02|1621.67
#2018-05-03|1606.13
#2018-05-04|1611.85
#2018-05-07|1623.17
#2018-05-08|1607.13
#2018-05-09|1604.92
#2018-05-10|1613.35
#2018-05-11|1623.64
#2018-05-14|1616.59
#2018-05-15|1611.49
#2018-05-16|1576.62
#2018-05-17|1589.20
#2018-05-18|1580.45
#2018-05-21|1577.83
#2018-05-22|1589.90
#2018-05-23|1557.06
#2018-05-24|1538.60
#2018-05-25|1540.52
#2018-05-28|1528.12
#2018-05-29|1484.82
#2018-05-30|1500.49
#2018-05-31|1479.18
#2018-06-01|1498.62
#2018-06-04|1517.46
#2018-06-05|1507.09
#2018-06-06|1522.60
#2018-06-07|1525.86
#2018-06-08|1517.50
#2018-06-11|1535.30
#2018-06-12|1536.13
#2018-06-13|1530.91
#2018-06-14|1530.70
#2018-06-15|1506.46
#2018-06-18|1494.16
#2018-06-19|1479.62
#2018-06-20|1484.37
#2018-06-21|1470.20
#2018-06-22|1488.59
#2018-06-25|1468.30
#2018-06-26|1466.14
#2018-06-27|1460.26
#2018-06-28|1451.31
#2018-06-29|1488.28
#2018-07-02|1469.77
#2018-07-03|1500.74
#2018-07-04|1502.08
#2018-07-05|1513.89
#2018-07-06|1527.95
#2018-07-09|1534.03
#2018-07-10|1534.49
#2018-07-11|1521.43
#2018-07-12|1517.45
#2018-07-13|1519.17
#2018-07-16|1535.75
#2018-07-17|1545.48
#2018-07-18|1547.65
#2018-07-19|1534.63
#2018-07-20|1532.66
#2018-07-23|1537.03
#2018-07-24|1550.86
#2018-07-25|1536.11
#2018-07-26|1551.15
#2018-07-27|1558.42
#2018-07-30|1573.46
#2018-07-31|1579.89
#2018-08-01|1571.71
#2018-08-02|1546.13
#2018-08-03|1555.99
#2018-08-06|1552.36
#2018-08-07|1556.48
#2018-08-08|1554.21
#2018-08-09|1554.67
#2018-08-10|1513.74
#2018-08-13|1515.67
#2018-08-14|1499.56
#2018-08-15|1479.94
#2018-08-16|1505.21
#2018-08-17|1500.43
#2018-08-20|1507.55
#2018-08-21|1526.22
#2018-08-22|1548.92
#2018-08-23|1544.29
#2018-08-24|1550.90
#2018-08-27|1575.06
#2018-08-28|1576.41
#2018-08-29|1579.51
#2018-08-30|1565.53
#2018-08-31|1549.28
#2018-09-03|1547.84
#2018-09-04|1532.80
#2018-09-05|1537.96
#2018-09-06|1530.23
#2018-09-07|1525.19
#2018-09-10|1530.26
#2018-09-11|1530.68
#2018-09-12|1544.54
#2018-09-13|1548.18
#2018-09-14|1554.64
#2018-09-17|1558.87
#2018-09-18|1564.87
#2018-09-19|1565.70
#2018-09-20|1587.56
#2018-09-21|1600.31
#2018-09-24|1598.32
#2018-09-25|1607.24
#2018-09-26|1604.64
#2018-09-27|1602.80
#2018-09-28|1565.15
#2018-10-01|1562.17
#2018-10-02|1549.06
#2018-10-03|1546.71
#2018-10-04|1553.05
#2018-10-05|1540.41
#2018-10-08|1515.79
#2018-10-09|1522.79
#2018-10-10|1510.44
#2018-10-11|1476.55
#2018-10-12|1468.92
#2018-10-15|1477.43
#2018-10-16|1496.20
#2018-10-17|1503.44
#2018-10-18|1499.00
#2018-10-19|1507.76
#2018-10-22|1497.23
#2018-10-23|1469.57
#2018-10-24|1452.08
#2018-10-25|1454.08
#2018-10-26|1434.97
#2018-10-29|1447.34
#2018-10-30|1449.42
#2018-10-31|1460.66
#2018-11-01|1473.89
#2018-11-02|1476.50
#2018-11-05|1472.77
#2018-11-06|1474.67
#2018-11-07|1495.88
#2018-11-08|1499.13
#2018-11-09|1505.87
#2018-11-12|1481.85
#2018-11-13|1501.78
#2018-11-14|1493.61
#2018-11-15|1478.38
#2018-11-16|1492.25
#2018-11-19|1488.29
#2018-11-20|1457.14
#2018-11-21|1471.85
#2018-11-22|1459.89
#2018-11-23|1456.81
#2018-11-26|1483.30
#2018-11-27|1481.88
#2018-11-28|1476.09
#2018-11-29|1485.65
#2018-11-30|1463.95
#2018-12-03|1478.15
#2018-12-04|1470.15
#2018-12-05|1450.32
#2018-12-06|1411.84
#2018-12-07|1414.61
#2018-12-10|1395.06
#2018-12-11|1389.23
#2018-12-12|1413.79
#2018-12-13|1406.88
#2018-12-14|1398.97
#2018-12-17|1384.98
#2018-12-18|1386.34
#2018-12-19|1401.39
#2018-12-20|1382.50
#2018-12-21|1382.20
#2018-12-24|1382.20
#2018-12-25|1382.20
#2018-12-26|1381.47
#2018-12-27|1348.38
#2018-12-28|1375.90
#2018-12-31|1375.54
#2019-01-01|1375.54
#2019-01-02|1367.85
#2019-01-03|1366.09
#2019-01-04|1400.71
#2019-01-07|1404.25
#2019-01-08|1405.16
#2019-01-09|1416.49
#2019-01-10|1424.69
#2019-01-11|1429.36
#2019-01-14|1426.05
#2019-01-15|1423.08
#2019-01-16|1436.53
#2019-01-17|1428.10
#2019-01-18|1452.99
#2019-01-21|1460.63
#2019-01-22|1449.72
#2019-01-23|1462.31
#2019-01-24|1466.61
#2019-01-25|1483.07
#2019-01-28|1481.55
#2019-01-29|1488.89
#2019-01-30|1488.45
#2019-01-31|1483.15
#2019-02-01|1486.90
#2019-02-04|1482.81
#2019-02-05|1491.88
#2019-02-06|1489.65
#2019-02-07|1462.52
#2019-02-08|1441.69
#2019-02-11|1452.27
#2019-02-12|1461.60
#2019-02-13|1459.92
#2019-02-14|1447.94
#2019-02-15|1475.84
#2019-02-18|1481.54
#2019-02-19|1485.91
#2019-02-20|1493.17
#2019-02-21|1495.04
#2019-02-22|1495.83
#2019-02-25|1497.77
#2019-02-26|1505.29
#2019-02-27|1502.47
#2019-02-28|1511.54
#2019-03-01|1521.66
#2019-03-04|1510.70
#2019-03-05|1510.82
#2019-03-06|1514.94
#2019-03-07|1498.08
#2019-03-08|1499.45
#2019-03-11|1510.99
#2019-03-12|1517.33
#2019-03-13|1529.71
#2019-03-14|1536.50
#2019-03-15|1550.10
#2019-03-18|1560.06
#2019-03-19|1560.82
#2019-03-20|1539.95
#2019-03-21|1530.57
#2019-03-22|1512.57
#2019-03-25|1514.60
#2019-03-26|1519.92
#2019-03-27|1521.93
#2019-03-28|1512.65
#2019-03-29|1515.83
#2019-04-01|1525.60
#2019-04-02|1530.35
#2019-04-03|1552.50
#2019-04-04|1552.67
#2019-04-05|1551.30
#2019-04-08|1542.03
#2019-04-09|1536.43
#2019-04-10|1538.02
#2019-04-11|1547.28
#2019-04-12|1554.84
#2019-04-15|1554.44
#2019-04-16|1573.14
#2019-04-17|1578.97
#2019-04-18|1579.98
#2019-04-19|1579.98
#2019-04-22|1581.59
#2019-04-23|1576.30
#2019-04-24|1570.65
#2019-04-25|1558.75
#2019-04-26|1560.80
#2019-04-29|1562.38
#2019-04-30|1572.84
#2019-05-01|1577.54
#2019-05-02|1572.54
#2019-05-03|1571.89
#2019-05-06|1560.66
#2019-05-07|1561.26
#2019-05-08|1558.27
#2019-05-09|1555.86
#2019-05-10|1566.77
#2019-05-13|1558.92
#2019-05-14|1572.23
#2019-05-15|1585.24
#2019-05-16|1605.15
#2019-05-17|1592.44
#2019-05-20|1577.81
#2019-05-21|1592.18
#2019-05-22|1581.26
#2019-05-23|1564.28
#2019-05-24|1586.65
#2019-05-27|1588.95
#2019-05-28|1574.52
#2019-05-29|1553.55
#2019-05-30|1562.46
#2019-05-31|1553.80
#2019-06-03|1564.50
#2019-06-04|1590.18
#2019-06-05|1591.94
#2019-06-06|1574.96
#2019-06-07|1580.21
#2019-06-10|1577.96
#2019-06-11|1591.25
#2019-06-12|1592.39
#2019-06-13|1592.01
#2019-06-14|1581.45
#2019-06-17|1586.23
#2019-06-18|1596.69
#2019-06-19|1595.63
#2019-06-20|1595.58
#2019-06-21|1602.52
#2019-06-24|1608.60
#2019-06-25|1603.97
#2019-06-26|1600.34
#2019-06-27|1588.26
#2019-06-28|1603.91
#2019-07-01|1610.75
#2019-07-02|1618.30
#2019-07-03|1635.90
#2019-07-04|1643.01
#2019-07-05|1629.80
#2019-07-08|1628.27
#2019-07-09|1626.30
#2019-07-10|1623.49
#2019-07-11|1621.23
#2019-07-12|1616.78
#2019-07-15|1626.33
#2019-07-16|1622.08
#2019-07-17|1617.78
#2019-07-18|1613.67
#2019-07-19|1616.03
#2019-07-22|1610.06
#2019-07-23|1606.72
#2019-07-24|1605.09
#2019-07-25|1597.57
#2019-07-26|1592.09
#2019-07-29|1597.86
#2019-07-30|1571.92
#2019-07-31|1578.00
#2019-08-01|1585.80
#2019-08-02|1561.70
#2019-08-05|1553.47
#2019-08-06|1538.12
#2019-08-07|1539.88
#2019-08-08|1557.89
#2019-08-09|1546.67
#2019-08-12|1547.55
#2019-08-13|1540.24
#2019-08-14|1508.06
#2019-08-15|1499.82
#2019-08-16|1520.42
#2019-08-19|1533.86
#2019-08-20|1518.89
#2019-08-21|1534.47
#2019-08-22|1527.16
#2019-08-23|1518.08
#2019-08-26|1520.10
#2019-08-27|1520.81
#2019-08-28|1507.73
#2019-08-29|1515.01
#2019-08-30|1535.18
#2019-09-02|1533.16
#2019-09-03|1525.91
#2019-09-04|1542.72
#2019-09-05|1550.53
#2019-09-06|1557.85
#2019-09-09|1566.22
#2019-09-10|1569.90
#2019-09-11|1569.47
#2019-09-12|1578.69
#2019-09-13|1597.62
#2019-09-16|1569.97
#2019-09-17|1579.76
#2019-09-18|1587.48
#2019-09-19|1600.89
#2019-09-20|1595.65
#2019-09-23|1582.85
#2019-09-24|1582.90
#2019-09-25|1573.26
#2019-09-26|1590.19
#2019-09-27|1599.85
#2019-09-30|1600.49
#2019-10-01|1587.84
#2019-10-02|1563.68
#2019-10-03|1569.25
#2019-10-04|1579.77
#2019-10-07|1589.74
#2019-10-08|1571.43
#2019-10-09|1582.10
#2019-10-10|1591.23
#2019-10-11|1623.34
#2019-10-14|1616.58
#2019-10-15|1644.03
#2019-10-16|1641.97
#2019-10-17|1661.90
#2019-10-18|1673.73
#2019-10-21|1676.17
#2019-10-22|1680.01
#2019-10-23|1679.73
#2019-10-24|1677.67
#2019-10-25|1671.53
#2019-10-28|1677.91
#2019-10-29|1678.83
#2019-10-30|1671.63
#2019-10-31|1666.12
#2019-11-01|1674.09
#2019-11-04|1687.13
#2019-11-05|1665.69
#2019-11-06|1680.03
#2019-11-07|1675.61
#2019-11-08|1651.98
#2019-11-11|1656.79
#2019-11-12|1654.00
#2019-11-13|1646.99
#2019-11-14|1645.99
#2019-11-15|1659.78
#2019-11-18|1668.89
#2019-11-19|1671.07
#2019-11-20|1663.01
#2019-11-21|1657.70
#2019-11-22|1653.00
#2019-11-25|1653.46
#2019-11-26|1656.12
#2019-11-27|1664.03
#2019-11-28|1665.69
#2019-11-29|1663.43
#2019-12-02|1641.76
#2019-12-03|1642.44
#2019-12-04|1658.44
#2019-12-05|1648.60
#2019-12-06|1658.39
#2019-12-09|1661.39
#2019-12-10|1662.24
#2019-12-11|1669.51
#2019-12-12|1686.09
#2019-12-13|1691.60
#2019-12-16|1710.69
#2019-12-17|1719.55
#2019-12-18|1708.36
#2019-12-19|1703.34
#2019-12-20|1710.11
#2019-12-23|1706.73
#2019-12-24|1707.12
#2019-12-25|1707.12
#2019-12-26|1708.43
#2019-12-27|1722.38
#2019-12-30|1717.91
#2019-12-31|1721.20
#2020-01-01|1721.20
#2020-01-02|1742.94
#2020-01-03|1724.69
#2020-01-06|1718.77
#2020-01-07|1722.02
#2020-01-08|1726.26
#2020-01-09|1736.63
#2020-01-10|1734.77
#2020-01-13|1735.57
#2020-01-14|1734.46
#2020-01-15|1731.17
#2020-01-16|1735.73
#2020-01-17|1738.95
#2020-01-20|1744.99
#2020-01-21|1747.92
#2020-01-22|1747.56
#2020-01-23|1736.88
#2020-01-24|1753.10
#2020-01-27|1716.78
#2020-01-28|1739.65
#2020-01-29|1752.73
#2020-01-30|1748.13
#2020-01-31|1744.50
#2020-02-03|1751.48
#2020-02-04|1762.29
#2020-02-05|1773.87
#2020-02-06|1800.72
#2020-02-07|1805.40
#2020-02-10|1801.28
#2020-02-11|1810.74
#2020-02-12|1814.03
#2020-02-13|1817.80
#2020-02-14|1830.15
#2020-02-17|1830.97
#2020-02-18|1826.33
#2020-02-19|1825.53
#2020-02-20|1803.61
#2020-02-21|1814.93
#2020-02-24|1759.74
#2020-02-25|1715.11
#2020-02-26|1709.61
#2020-02-27|1660.74
#2020-02-28|1589.57
#2020-03-02|1612.13
#2020-03-03|1638.58
#2020-03-04|1661.89
#2020-03-05|1655.80
#2020-03-06|1616.05
#2020-03-09|1509.22
#2020-03-10|1476.67
#2020-03-11|1459.70
#2020-03-12|1236.05
#2020-03-13|1231.35
#2020-03-16|1142.66
#2020-03-17|1110.99
#2020-03-18|1024.21
#2020-03-19|1061.91
#2020-03-20|1102.69
#2020-03-23|1089.31
#2020-03-24|1243.41
#2020-03-25|1280.28
#2020-03-26|1312.39
#2020-03-27|1269.17
#2020-03-30|1279.56
#2020-03-31|1294.57
#2020-04-01|1249.91
#2020-04-02|1238.17
#2020-04-03|1225.28
#2020-04-06|1280.20
#2020-04-07|1320.00
#2020-04-08|1314.10
#2020-04-09|1349.09
#2020-04-10|1349.09
#2020-04-13|1344.41
#2020-04-14|1361.51
#2020-04-15|1320.34
#2020-04-16|1308.26
#2020-04-17|1344.90
#2020-04-20|1350.67
#2020-04-21|1315.16
#2020-04-22|1317.10
#2020-04-23|1321.80
#2020-04-24|1301.48
#2020-04-27|1344.04
#2020-04-28|1374.37
#2020-04-29|1421.39
#2020-04-30|1402.20
#2020-05-01|1409.31
#2020-05-04|1353.18
#2020-05-05|1371.05
#2020-05-06|1358.02
#2020-05-07|1390.86
#2020-05-08|1401.68
#2020-05-11|1389.39
#2020-05-12|1378.78
#2020-05-13|1346.61
#2020-05-14|1310.18
#2020-05-15|1321.78
#2020-05-18|1388.20
#2020-05-19|1411.57
#2020-05-20|1425.14
#2020-05-21|1405.40
#2020-05-22|1411.45
#2020-05-25|1446.38
#2020-05-26|1485.45
#2020-05-27|1501.58
#2020-05-28|1519.69
#2020-05-29|1501.41
#2020-06-01|1503.30
#2020-06-02|1575.67
#2020-06-03|1660.33
#2020-06-04|1685.66
#2020-06-05|1727.34
#2020-06-08|1718.57
#2020-06-09|1691.19
#2020-06-10|1685.81
#2020-06-11|1635.79
#2020-06-12|1615.74
#2020-06-15|1616.64
#2020-06-16|1653.79
#2020-06-17|1650.57
#2020-06-18|1646.19
#2020-06-19|1638.12
#2020-06-22|1636.80
#2020-06-23|1676.47
#2020-06-24|1614.25
#2020-06-25|1625.89
#2020-06-26|1613.27
#2020-06-29|1630.46
#2020-06-30|1643.90
#2020-07-01|1641.89
#2020-07-02|1678.50
#2020-07-03|1674.13
#2020-07-06|1714.29
#2020-07-07|1693.07
#2020-07-08|1691.18
#2020-07-09|1663.88
#2020-07-10|1686.80
#2020-07-13|1702.99
#2020-07-14|1708.50
#2020-07-15|1721.31
#2020-07-16|1714.00
#2020-07-17|1701.43
#2020-07-20|1727.78
#2020-07-21|1742.62
#2020-07-22|1764.76
#2020-07-23|1738.57
#2020-07-24|1722.14
#2020-07-27|1733.05
#2020-07-28|1733.14
#2020-07-29|1750.65
#2020-07-30|1692.50
#2020-07-31|1694.04
#2020-08-03|1724.51
#2020-08-04|1724.15
#2020-08-05|1757.12
#2020-08-06|1734.26
#2020-08-07|1735.86
#2020-08-10|1737.40
#2020-08-11|1759.89
#2020-08-12|1787.39
#2020-08-13|1771.69
#2020-08-14|1760.53
#2020-08-17|1761.47
#2020-08-18|1767.08
#2020-08-19|1784.65
#2020-08-20|1767.12
#2020-08-21|1748.90
#2020-08-24|1786.16
#2020-08-25|1790.82
#2020-08-26|1802.77
#2020-08-27|1782.65
#2020-08-28|1810.17
#2020-08-31|1797.90
#2020-09-01|1805.06
#2020-09-02|1805.53
#2020-09-03|1781.90
#2020-09-04|1737.16
#2020-09-07|1770.16
#2020-09-08|1747.19
#2020-09-09|1790.82
#2020-09-10|1792.00
#2020-09-11|1782.84
#2020-09-14|1778.57
#2020-09-15|1769.25
#2020-09-16|1763.66
#2020-09-17|1742.70
#2020-09-18|1740.74
#2020-09-21|1634.81
#2020-09-22|1618.50
#2020-09-23|1600.29
#2020-09-24|1595.64
#2020-09-25|1571.78
#2020-09-28|1632.43
#2020-09-29|1621.55
#2020-09-30|1616.48
#2020-10-01|1606.17
#2020-10-02|1611.82
#2020-10-05|1657.39
#2020-10-06|1682.10
#2020-10-07|1651.13
#2020-10-08|1667.69
#2020-10-09|1671.32
#2020-10-12|1683.57
#2020-10-13|1644.95
#2020-10-14|1644.41
#2020-10-15|1598.05
#2020-10-16|1615.67
#2020-10-19|1635.50
#2020-10-20|1633.04
#2020-10-21|1613.88
#2020-10-22|1600.61
#2020-10-23|1619.70
#2020-10-26|1585.79
#2020-10-27|1556.96
#2020-10-28|1510.05
#2020-10-29|1496.36
#2020-10-30|1492.63
#2020-11-02|1525.79
#2020-11-03|1584.14
#2020-11-04|1609.49
#2020-11-05|1627.76
#2020-11-06|1631.53
#2020-11-09|1762.70
#2020-11-10|1810.27
#2020-11-11|1779.44
#2020-11-12|1773.49
#2020-11-13|1803.43
#2020-11-16|1830.61
#2020-11-17|1855.49
#2020-11-18|1867.98
#2020-11-19|1823.35
#2020-11-20|1826.12
#2020-11-23|1833.11
#2020-11-24|1873.10
#2020-11-25|1867.86
#2020-11-26|1868.69
#2020-11-27|1872.10
#2020-11-30|1869.73
#2020-12-01|1911.34
#2020-12-02|1919.14
#2020-12-03|1926.28
#2020-12-04|1921.28
#2020-12-07|1902.04
#2020-12-08|1890.81
#2020-12-09|1892.19
#2020-12-10|1890.77
#2020-12-11|1841.33
#2020-12-14|1859.14
#2020-12-15|1888.85
#2020-12-16|1924.79
#2020-12-17|1951.11
#2020-12-18|1933.64
#2020-12-21|1864.14
#2020-12-22|1877.59
#2020-12-23|1916.57
#2020-12-24|1916.10
#2020-12-25|1916.10
#2020-12-28|1943.17
#2020-12-29|1939.65
#2020-12-30|1939.30
#2020-12-31|1929.05
#2021-01-01|1929.05
#2021-01-04|1918.23
#2021-01-05|1907.46
#2021-01-06|1989.14
#2021-01-07|1972.68
#2021-01-08|1971.96
#2021-01-11|1938.76
#2021-01-12|1943.32
#2021-01-13|1930.39
#2021-01-14|1944.30
#2021-01-15|1919.01
#2021-01-18|1918.18
#2021-01-19|1923.70
#2021-01-20|1914.85
#2021-01-21|1905.85
#2021-01-22|1875.28
#2021-01-25|1828.13
#2021-01-26|1857.17
#2021-01-27|1818.36
#2021-01-28|1840.58
#2021-01-29|1800.34
#2021-02-01|1816.03
#2021-02-02|1851.02
#2021-02-03|1850.88
#2021-02-04|1870.21
#2021-02-05|1867.55
#2021-02-08|1868.07
#2021-02-09|1871.36
#2021-02-10|1882.72
#2021-02-11|1883.02
#2021-02-12|1884.41
#2021-02-15|1912.14
#2021-02-16|1917.47
#2021-02-17|1889.02
#2021-02-18|1876.04
#2021-02-19|1902.56
#2021-02-22|1909.37
#2021-02-23|1927.12
#2021-02-24|1946.21
#2021-02-25|1986.64
#2021-02-26|1949.81
#2021-03-01|1960.71
#2021-03-02|1982.96
#2021-03-03|2003.84
#2021-03-04|2000.21
#2021-03-05|1960.35
#2021-03-08|2016.50
#2021-03-09|2012.54
#2021-03-10|2015.00
#2021-03-11|2027.64
#2021-03-12|2032.67
#2021-03-15|2014.70
#2021-03-16|2009.62
#2021-03-17|1994.08
#2021-03-18|2043.94
#2021-03-19|2017.98
#2021-03-22|2001.29
#2021-03-23|1991.35
#2021-03-24|1993.69
#2021-03-25|1980.29
#2021-03-26|1995.59
#2021-03-29|1985.35
#2021-03-30|2013.68
#2021-03-31|2002.90
#2021-04-01|2015.67
#2021-04-02|2015.67
#2021-04-05|2022.18
#2021-04-06|2034.20
#2021-04-07|2058.85
#2021-04-08|2049.65
#2021-04-09|2051.53
#2021-04-12|2057.25
#2021-04-13|2056.55
#2021-04-14|2057.23
#2021-04-15|2043.06
#2021-04-16|2062.89
#2021-04-19|2067.41
#2021-04-20|2036.84
#2021-04-21|2034.10
#2021-04-22|2034.07
#2021-04-23|2042.38
#2021-04-26|2061.24
#2021-04-27|2056.85
#2021-04-28|2090.38
#2021-04-29|2084.86
#2021-04-30|2073.23
#2021-05-03|2093.67
#2021-05-04|2043.62
#2021-05-05|2072.59
#2021-05-06|2091.37
#2021-05-07|2129.86
#2021-05-10|2137.83
#2021-05-11|2091.86
#2021-05-12|2098.41
#2021-05-13|2101.91
#2021-05-14|2140.14
#2021-05-17|2138.40
#2021-05-18|2153.24
#2021-05-19|2118.95
#2021-05-20|2139.37
#2021-05-21|2149.13
#2021-05-24|2154.51
#2021-05-25|2157.47
#2021-05-26|2136.63
#2021-05-27|2134.94
#2021-05-28|2150.10
#2021-05-31|2142.15
#2021-06-01|2163.13
#2021-06-02|2155.64
#2021-06-03|2149.55
#2021-06-04|2155.77
#2021-06-07|2155.01
#2021-06-08|2149.93
#2021-06-09|2129.65
#2021-06-10|2128.06
#2021-06-11|2114.05
#2021-06-14|2116.46
#2021-06-15|2132.89
#2021-06-16|2140.50
#2021-06-17|2130.30
#2021-06-18|2073.69
#2021-06-21|2093.85
#2021-06-22|2085.68
#2021-06-23|2064.58
#2021-06-24|2080.66
#2021-06-25|2088.42
#2021-06-28|2068.83
#2021-06-29|2068.69
#2021-06-30|2036.86
#2021-07-01|2053.77
#2021-07-02|2050.40
#2021-07-05|2068.02
#2021-07-06|2029.63
#2021-07-07|2028.51
#2021-07-08|1990.24
#2021-07-09|2029.07
#2021-07-12|2038.81
#2021-07-13|2023.66
#2021-07-14|2013.81
#2021-07-15|2006.63
#2021-07-16|1988.07
#2021-07-19|1919.99
#2021-07-20|1933.68
#2021-07-21|1986.87
#2021-07-22|1992.94
#2021-07-23|2006.88
#2021-07-26|2015.84
#2021-07-27|2008.77
#2021-07-28|1996.21
#2021-07-29|2033.26
#2021-07-30|2010.63
#2021-08-02|1941.80
#2021-08-03|1919.40
#2021-08-04|1916.77
#2021-08-05|1941.14
#2021-08-06|1961.37
#2021-08-09|1978.70
#2021-08-10|1987.61
#2021-08-11|2007.78
#2021-08-12|2014.94
#2021-08-13|2033.03
#2021-08-16|2023.71
#2021-08-17|2002.77
#2021-08-18|2016.64
#2021-08-19|1993.50
#2021-08-20|2001.12
#2021-08-23|2014.11
#2021-08-24|2025.61
#2021-08-25|2023.18
#2021-08-26|2005.99
#2021-08-27|2013.25
#2021-08-30|2006.52
#2021-08-31|2004.44
#2021-09-01|2018.49
#2021-09-02|2006.88
#2021-09-03|1998.93
#2021-09-06|2011.63
#2021-09-07|2009.85
#2021-09-08|1995.31
#2021-09-09|1990.83
#2021-09-10|1979.08
#2021-09-13|1992.82
#2021-09-14|1981.55
#2021-09-15|1977.92
#2021-09-16|1971.80
#2021-09-17|1949.37
#2021-09-20|1869.50
#2021-09-21|1900.30
#2021-09-22|1936.24
#2021-09-23|1949.29
#2021-09-24|1947.80
#2021-09-27|1972.56
#2021-09-28|1938.76
#2021-09-29|1947.78
#2021-09-30|1934.92
#2021-10-01|1936.16
#2021-10-04|1940.74
#2021-10-05|1962.53
#2021-10-06|1936.29
#2021-10-07|1977.83
#2021-10-08|1983.85
#2021-10-11|1983.24
#2021-10-12|1974.81
#2021-10-13|1947.81
#2021-10-14|1961.56
#2021-10-15|1989.22
#2021-10-18|1988.78
#2021-10-19|2014.65
#2021-10-20|2012.09
#2021-10-21|2013.31
#2021-10-22|2009.91
#2021-10-25|2000.47
#2021-10-26|2026.05
#2021-10-27|2012.03
#2021-10-28|2021.94
#2021-10-29|2009.59
#2021-11-01|2025.26
#2021-11-02|2036.35
#2021-11-03|2047.30
#2021-11-04|2033.11
#2021-11-05|2041.76
#2021-11-08|2050.03
#2021-11-09|2033.54
#2021-11-10|2038.17
#2021-11-11|2028.27
#2021-11-12|2020.67
#2021-11-15|2024.71
#2021-11-16|2009.26
#2021-11-17|1997.99
#2021-11-18|1995.29
#2021-11-19|1967.18
#2021-11-22|1949.17
#2021-11-23|1962.36
#2021-11-24|1962.03
#2021-11-25|1967.13
#2021-11-26|1881.29
#2021-11-29|1879.10
#2021-11-30|1868.91
#2021-12-01|1936.24
#2021-12-02|1919.22
#2021-12-03|1910.51
#2021-12-06|1946.74
#2021-12-07|1965.92
#2021-12-08|1971.29
#2021-12-09|1949.47
#2021-12-10|1945.24
#2021-12-13|1931.21
#2021-12-14|1931.63
#2021-12-15|1934.11
#2021-12-16|1979.13
#2021-12-17|1971.74
#2021-12-20|1932.65
#2021-12-21|1963.57
#2021-12-22|1980.61
#2021-12-23|2002.23
#2021-12-24|2005.86
#2021-12-27|2012.87
#2021-12-28|2026.27
#2021-12-29|2021.24
#2021-12-30|2014.71
#2021-12-31|2022.00
#2022-01-03|2035.87
#2022-01-04|2078.78
#2022-01-05|2099.49
#2022-01-06|2108.01
#2022-01-07|2133.52
#2022-01-10|2133.47
#2022-01-11|2148.95
#2022-01-12|2173.95
#2022-01-13|2198.83
#2022-01-14|2174.46
#2022-01-17|2174.32
#2022-01-18|2153.53
#2022-01-19|2145.70
#2022-01-20|2154.00
#2022-01-21|2125.80
#2022-01-24|2057.24
#2022-01-25|2077.51
#2022-01-26|2121.60
#2022-01-27|2137.63
#2022-01-28|2131.10
#2022-01-31|2150.30
#2022-02-01|2170.03
#2022-02-02|2178.42
#2022-02-03|2197.28
#2022-02-04|2186.08
#2022-02-07|2210.28
#2022-02-08|2244.74
#2022-02-09|2260.06
#2022-02-10|2253.85
#2022-02-11|2244.08
#2022-02-14|2167.89
#2022-02-15|2204.22
#2022-02-16|2203.06
#2022-02-17|2180.18
#2022-02-18|2134.11
#2022-02-21|2088.18
#2022-02-22|2077.56
#2022-02-23|2052.21
#2022-02-24|1925.38
#2022-02-25|2016.19
#2022-02-28|1970.01
#2022-03-01|1863.00
#2022-03-02|1859.02
#2022-03-03|1830.30
#2022-03-04|1715.14
#2022-03-07|1660.68
#2022-03-08|1698.13
#2022-03-09|1855.34
#2022-03-10|1816.98
#2022-03-11|1838.72
#2022-03-14|1904.26
#2022-03-15|1900.97
#2022-03-16|1971.78
#2022-03-17|1963.88
#2022-03-18|1946.62
#2022-03-21|1956.55
#2022-03-22|1992.07
#2022-03-23|1965.57
#2022-03-24|1958.96
#2022-03-25|1967.50
#2022-03-28|1975.82
#2022-03-29|2042.30
#2022-03-30|2029.00
#2022-03-31|2009.43
#2022-04-01|2009.67
#2022-04-04|1991.26
#2022-04-05|1985.03
#2022-04-06|1956.97
#2022-04-07|1943.64
#2022-04-08|1979.38
#2022-04-11|1996.38
#2022-04-12|1960.56
#2022-04-13|1943.58
#2022-04-14|1947.28
#2022-04-15|1947.28
#2022-04-18|1950.35
#2022-04-19|1930.45
#2022-04-20|1972.27
#2022-04-21|1979.91
#2022-04-22|1930.62
#2022-04-25|1865.86
#2022-04-26|1860.44
#2022-04-27|1820.98
#2022-04-28|1843.07
#2022-04-29|1856.46
#2022-05-02|1837.36
#2022-05-03|1859.85
#2022-05-04|1845.29
#2022-05-05|1806.50
#2022-05-06|1788.12
#2022-05-09|1743.71
#2022-05-10|1769.96
#2022-05-11|1839.03
#2022-05-12|1783.61
#2022-05-13|1798.45
#2022-05-16|1789.12
#2022-05-17|1844.27
#2022-05-18|1828.07
#2022-05-19|1811.52
#2022-05-20|1812.05
#2022-05-23|1869.60
#2022-05-24|1876.73
#2022-05-25|1868.19
#2022-05-26|1891.93
#2022-05-27|1904.66
#2022-05-30|1918.75
#2022-05-31|1867.79
#2022-06-01|1838.09
#2022-06-02|1854.62
#2022-06-03|1863.17
#2022-06-06|1891.95
#2022-06-07|1871.34
#2022-06-08|1837.28
#2022-06-09|1811.72
#2022-06-10|1735.76
#2022-06-13|1704.12
#2022-06-14|1705.79
#2022-06-15|1747.37
#2022-06-16|1732.18
#2022-06-17|1724.82
#2022-06-20|1766.39
#2022-06-21|1766.21
#2022-06-22|1764.76
#2022-06-23|1692.98
#2022-06-24|1726.25
#2022-06-27|1733.68
#2022-06-28|1733.16
#2022-06-29|1718.70
#2022-06-30|1700.40
#2022-07-01|1679.22
#2022-07-04|1695.86
#2022-07-05|1596.50
#2022-07-06|1604.28
#2022-07-07|1626.19
#2022-07-08|1645.06
#2022-07-11|1608.63
#2022-07-12|1616.26
#2022-07-13|1608.05
#2022-07-14|1542.51
#2022-07-15|1579.52
#2022-07-18|1614.59
#2022-07-19|1651.31
#2022-07-20|1639.78
#2022-07-21|1634.24
#2022-07-22|1627.03
#2022-07-25|1630.21
#2022-07-26|1607.95
#2022-07-27|1612.43
#2022-07-28|1625.84
#2022-07-29|1662.69
#2022-08-01|1681.88
#2022-08-02|1660.93
#2022-08-03|1677.35
#2022-08-04|1696.64
#2022-08-05|1683.36
#2022-08-08|1702.28
#2022-08-09|1709.84
#2022-08-10|1733.62
#2022-08-11|1731.89
#2022-08-12|1726.15
#2022-08-15|1714.83
#2022-08-16|1717.54
#2022-08-17|1693.83
#2022-08-18|1697.18
#2022-08-19|1656.86
#2022-08-22|1625.16
#2022-08-23|1624.54
#2022-08-24|1628.76
#2022-08-25|1635.99
#2022-08-26|1618.01
#2022-08-29|1609.50
#2022-08-30|1616.98
#2022-08-31|1626.93
#2022-09-01|1591.20
#2022-09-02|1664.50
#2022-09-05|1612.17
#2022-09-06|1621.56
#2022-09-07|1622.61
#2022-09-08|1650.75
#2022-09-09|1679.49
#2022-09-12|1751.98
#2022-09-13|1720.19
#2022-09-14|1700.12
#2022-09-15|1712.43
#2022-09-16|1709.49
#2022-09-19|1705.87
#2022-09-20|1679.82
#2022-09-21|1663.64
#2022-09-22|1649.66
#2022-09-23|1594.57
#2022-09-26|1562.41
#2022-09-27|1536.47
#2022-09-28|1517.90
#2022-09-29|1540.68
#2022-09-30|1561.08
#2022-10-03|1563.57
#2022-10-04|1640.03
#2022-10-05|1619.68
#2022-10-06|1595.47
#2022-10-07|1576.14
#2022-10-10|1558.36
#2022-10-11|1544.72
#2022-10-12|1537.35
#2022-10-13|1564.48
#2022-10-14|1584.44
#2022-10-17|1609.52
#2022-10-18|1624.79
#2022-10-19|1625.60
#2022-10-20|1623.85
#2022-10-21|1638.31
#2022-10-24|1679.40
#2022-10-25|1698.62
#2022-10-26|1732.77
#2022-10-27|1742.83
#2022-10-28|1742.96
#2022-10-31|1723.74
#2022-11-01|1733.17
#2022-11-02|1735.51
#2022-11-03|1711.93
#2022-11-04|1747.03
#2022-11-07|1769.79
#2022-11-08|1798.77
#2022-11-09|1792.19
#2022-11-10|1879.17
#2022-11-11|1908.80
#2022-11-14|1919.99
#2022-11-15|1929.61
#2022-11-16|1950.37
#2022-11-17|1933.91
#2022-11-18|1958.47
#2022-11-21|1937.19
#2022-11-22|1952.22
#2022-11-23|1975.70
#2022-11-24|1986.88
#2022-11-25|1990.05
#2022-11-28|1972.86
#2022-11-29|1980.60
#2022-11-30|1968.75
#2022-12-01|2006.42
#2022-12-02|1998.80
#2022-12-05|2006.02
#2022-12-06|2005.00
#2022-12-07|1998.45
#2022-12-08|2008.79
#2022-12-09|2020.26
#2022-12-12|1996.39
#2022-12-13|2035.02
#2022-12-14|2027.40
#2022-12-15|1979.57
#2022-12-16|1970.73
#2022-12-19|1973.75
#2022-12-20|2006.31
#2022-12-21|2031.98
#2022-12-22|2016.90
#2022-12-23|2021.65
#2022-12-26|2021.65
#2022-12-27|2034.75
#2022-12-28|2018.54
#2022-12-29|2042.10
#2022-12-30|2021.60
#2023-01-02|2037.99
#2023-01-03|2038.50
#2023-01-04|2108.53
#2023-01-05|2069.92
#2023-01-06|2106.24
#2023-01-09|2148.89
#2023-01-10|2153.50
#2023-01-11|2151.01
#2023-01-12|2177.50
#2023-01-13|2185.20
#2023-01-16|2192.97
#2023-01-17|2193.14
#2023-01-18|2215.20
#2023-01-19|2187.80
#2023-01-20|2220.10
#2023-01-23|2210.69
#2023-01-24|2227.53
#2023-01-25|2239.73
#2023-01-26|2233.68
#2023-01-27|2239.00
#2023-01-30|2241.27
#2023-01-31|2232.27
#2023-02-01|2245.17
#2023-02-02|2235.43
#2023-02-03|2210.45
#2023-02-06|2177.11
#2023-02-07|2177.22
#2023-02-08|2196.29
#2023-02-09|2214.14
#2023-02-10|2171.86
#2023-02-13|2189.26
#2023-02-14|2191.38
#2023-02-15|2189.16
#2023-02-16|2215.62
#2023-02-17|2198.87
#2023-02-20|2201.38
#2023-02-21|2187.83
#2023-02-22|2153.15
#2023-02-23|2142.38
#2023-02-24|2120.16
#2023-02-27|2162.69
#2023-02-28|2190.87
#2023-03-01|2198.52
#2023-03-02|2184.73
#2023-03-03|2189.36
#2023-03-06|2222.35
#2023-03-07|2189.74
#2023-03-08|2183.28
#2023-03-09|2185.01
#2023-03-10|2174.83
#2023-03-13|2089.28
#2023-03-14|2119.30
#2023-03-15|1988.73
#2023-03-16|2030.66
#2023-03-17|1988.34
#2023-03-20|2043.03
#2023-03-21|2114.02
#2023-03-22|2109.72
#2023-03-23|2107.99
#2023-03-24|2053.65
#2023-03-27|2082.72
#2023-03-28|2095.97
#2023-03-29|2122.56
#2023-03-30|2150.47
#2023-03-31|2150.70
#2023-04-03|2144.09
#2023-04-04|2169.24
#2023-04-05|2161.87
#2023-04-06|2199.39
#2023-04-07|2199.39
#2023-04-10|2182.48
#2023-04-11|2196.31
#2023-04-12|2226.86
#2023-04-13|2247.54
#2023-04-14|2251.50
#2023-04-17|2193.15
#2023-04-18|2229.40
#2023-04-19|2255.95
#2023-04-20|2270.91
#2023-04-21|2273.60
#2023-04-24|2292.54
#2023-04-25|2277.14
#2023-04-26|2278.01
#2023-04-27|2266.12
#2023-04-28|2292.01
#2023-05-01|2279.65
#2023-05-02|2233.64
#2023-05-03|2261.70
#2023-05-04|2230.36
#2023-05-05|2276.01
#2023-05-08|2291.45
#2023-05-09|2284.56
#2023-05-10|2255.71
#2023-05-11|2234.00
#2023-05-12|2235.06
#2023-05-15|2224.98
#2023-05-16|2208.85
#2023-05-17|2199.60
#2023-05-18|2216.02
#2023-05-19|2248.34
#2023-05-22|2242.75
#2023-05-23|2242.58
#2023-05-24|2192.81
#2023-05-25|2183.24
#2023-05-26|2194.59
#2023-05-29|2195.71
#2023-05-30|2194.81
#2023-05-31|2140.30
#2023-06-01|2193.93
#2023-06-02|2234.56
#2023-06-05|2212.76
#2023-06-06|2208.89
#2023-06-07|2192.01
#2023-06-08|2209.08
#2023-06-09|2191.12
#2023-06-12|2198.16
#2023-06-13|2217.29
#2023-06-14|2238.31
#2023-06-15|2247.73
#2023-06-16|2262.70
#2023-06-19|2244.75
#2023-06-20|2237.68
#2023-06-21|2246.52
#2023-06-22|2240.29
#2023-06-23|2219.41
#2023-06-26|2226.77
#2023-06-27|2257.70
#2023-06-28|2252.28
#2023-06-29|2254.64
#2023-06-30|2286.05
#2023-07-03|2287.71
#2023-07-04|2279.69
#2023-07-05|2236.55
#2023-07-06|2178.37
#2023-07-07|2205.52
#2023-07-10|2222.00
#2023-07-11|2239.00
#2023-07-12|2291.86
#2023-07-13|2324.66
#2023-07-14|2323.57
#2023-07-17|2333.49
#2023-07-18|2341.85
#2023-07-19|2330.28
#2023-07-20|2353.44
#2023-07-21|2356.25
#2023-07-24|2352.66
#2023-07-25|2354.69
#2023-07-26|2364.89
#2023-07-27|2372.87
#2023-07-28|2387.38
#2023-07-31|2360.02
#2023-08-01|2334.26
#2023-08-02|2286.03
#2023-08-03|2294.23
#2023-08-04|2330.82
#2023-08-07|2327.90
#2023-08-08|2290.52
#2023-08-09|2317.70
#2023-08-10|2394.78
#2023-08-11|2361.18
#2023-08-14|2358.13
#2023-08-15|2345.19
#2023-08-16|2343.73
#2023-08-17|2341.67
#2023-08-18|2323.78
#2023-08-21|2323.36
#2023-08-22|2314.29
#2023-08-23|2317.06
#2023-08-24|2327.92
#2023-08-25|2307.48
#2023-08-28|2337.91
#2023-08-29|2355.09
#2023-08-30|2371.71
#2023-08-31|2347.87
#2023-09-01|2337.22
#2023-09-04|2322.30
#2023-09-05|2289.86
#2023-09-06|2279.39
#2023-09-07|2283.55
#2023-09-08|2300.66
#2023-09-11|2337.50
#2023-09-12|2349.18
#2023-09-13|2360.21
#2023-09-14|2376.47
#2023-09-15|2384.35
#2023-09-18|2370.84
#2023-09-19|2392.27
#2023-09-20|2387.03
#2023-09-21|2364.49
#2023-09-22|2365.16
#2023-09-25|2325.15
#2023-09-26|2333.83
#2023-09-27|2297.81
#2023-09-28|2330.55
#2023-09-29|2330.20
#2023-10-02|2279.11
#2023-10-03|2256.74
#2023-10-04|2254.10
#2023-10-05|2272.38
#2023-10-06|2308.19
#2023-10-09|2293.54
#2023-10-10|2334.98
#2023-10-11|2343.04
#2023-10-12|2327.83
#2023-10-13|2282.83
#2023-10-16|2308.41
#2023-10-17|2309.80
#2023-10-18|2291.42
#2023-10-19|2287.30
#2023-10-20|2251.83
#2023-10-23|2267.76
#2023-10-24|2261.68
#2023-10-25|2298.91
#2023-10-26|2281.01
#2023-10-27|2278.74
#2023-10-30|2307.33
#2023-10-31|2292.82
#2023-11-01|2324.27
#2023-11-02|2340.14
#2023-11-03|2339.97
#2023-11-06|2340.10
#2023-11-07|2322.51
#2023-11-08|2342.01
#2023-11-09|2346.97
#2023-11-10|2335.76
#2023-11-13|2352.81
#2023-11-14|2400.02
#2023-11-15|2408.30
#2023-11-16|2421.96
#2023-11-17|2456.22
#2023-11-20|2481.32
#2023-11-21|2499.31
#2023-11-22|2484.56
#2023-11-23|2507.77
#2023-11-24|2515.17
#2023-11-27|2505.19
#2023-11-28|2517.58
#2023-11-29|2521.55
#2023-11-30|2514.00
#2023-12-01|2526.58
#2023-12-04|2523.74
#2023-12-05|2545.82
#2023-12-06|2550.65
#2023-12-07|2543.76
#2023-12-08|2557.78
#2023-12-11|2565.91
#2023-12-12|2582.47
#2023-12-13|2585.76
#2023-12-14|2558.57
#2023-12-15|2547.02
#2023-12-18|2555.41
#2023-12-19|2586.71
#2023-12-20|2593.54
#2023-12-21|2592.97
#2023-12-22|2612.57
#2023-12-25|2612.57
#2023-12-26|2615.89
#2023-12-27|2628.34
#2023-12-28|2615.85
#2023-12-29|2611.99
#2024-01-01|2611.99
#2024-01-02|2604.91
#2024-01-03|2582.36
#2024-01-04|2630.87
#2024-01-05|2636.92
#2024-01-08|2643.99
#2024-01-09|2613.02
#2024-01-10|2621.55
#2024-01-11|2577.28
#2024-01-12|2606.41
#2024-01-15|2608.54
#2024-01-16|2582.54
#2024-01-17|2601.99
#2024-01-18|2611.12
#2024-01-19|2623.19
#2024-01-22|2644.12
#2024-01-23|2598.20
#2024-01-24|2640.31
#2024-01-25|2605.15
#2024-01-26|2616.27
#2024-01-29|2591.16
#2024-01-30|2605.51
#2024-01-31|2612.46
#2024-02-01|2597.65
#2024-02-02|2602.05
#2024-02-05|2585.24
#2024-02-06|2602.72
#2024-02-07|2581.31
#2024-02-08|2577.41
#2024-02-09|2576.34
#2024-02-12|2605.76
#2024-02-13|2597.04
#2024-02-14|2592.22
#2024-02-15|2617.90
#2024-02-16|2616.98
#2024-02-19|2617.97
#2024-02-20|2646.20
#2024-02-21|2643.56
#2024-02-22|2685.28
#2024-02-23|2668.83
#2024-02-26|2670.01
#2024-02-27|2679.49
#2024-02-28|2683.18
#2024-02-29|2712.71
#2024-03-01|2703.88
#2024-03-04|2716.44
#2024-03-05|2736.30
#2024-03-06|2739.33
#2024-03-07|2773.87
#2024-03-08|2791.68
#2024-03-11|2794.64
#2024-03-12|2832.06
#2024-03-13|2834.26
#2024-03-14|2822.16
#2024-03-15|2842.03
#2024-03-18|2834.79
#2024-03-19|2879.41
#2024-03-20|2865.59
#2024-03-21|2878.08
#2024-03-22|2853.94
#2024-03-25|2876.00
#2024-03-26|2900.83
#2024-03-27|2922.76
#2024-03-28|2924.68
#2024-03-29|2924.68
#2024-04-01|2909.65
#2024-04-02|2887.78
#2024-04-03|2905.63
#2024-04-04|2899.50
#2024-04-05|2845.29
#2024-04-08|2861.58
#2024-04-09|2808.62
#2024-04-10|2803.64
#2024-04-11|2760.67
#2024-04-12|2750.15
#2024-04-15|2763.36
#2024-04-16|2713.14
#2024-04-17|2726.46
#2024-04-18|2750.13
#2024-04-19|2763.40
#2024-04-22|2786.51
#2024-04-23|2855.08
#2024-04-24|2812.72
#2024-04-25|2818.17
#2024-04-26|2834.61
#2024-04-29|2814.04
#2024-04-30|2804.52
#2024-05-01|2802.16
#2024-05-02|2811.07
#2024-05-03|2812.52
#2024-05-06|2866.42
#2024-05-07|2911.14
#2024-05-08|2925.45
#2024-05-09|2960.82
#2024-05-10|2988.93
#2024-05-13|2976.83
#2024-05-14|2977.58
#2024-05-15|2991.78
#2024-05-16|3025.30
#2024-05-17|3049.99
#2024-05-20|3050.12
#2024-05-21|3052.45
#2024-05-22|3042.66
#2024-05-23|3019.58
#2024-05-24|3045.07
#2024-05-27|3051.67
#2024-05-28|3036.56
#2024-05-29|2995.15
#2024-05-30|3017.59
#2024-05-31|3040.42
#2024-06-03|3062.26
#2024-06-04|3004.94
#2024-06-05|3018.79
#2024-06-06|3050.51
#2024-06-07|3021.75
#2024-06-10|2980.02
#2024-06-11|2943.62
#2024-06-12|3010.36
#2024-06-13|2933.74
#2024-06-14|2881.35
#2024-06-17|2918.65
#2024-06-18|2951.56
#2024-06-19|2957.07
#2024-06-20|2969.55
#2024-06-21|2951.22
#2024-06-24|2995.03
#2024-06-25|2971.89
#2024-06-26|2957.48
#2024-06-27|2977.61
#2024-06-28|2975.36
#2024-07-01|3010.38
#2024-07-02|2962.11
#2024-07-03|2986.78
#2024-07-04|3006.86
#2024-07-05|2990.03
#2024-07-08|3019.57
#2024-07-09|2997.82
#2024-07-10|3017.94
#2024-07-11|3040.37
#2024-07-12|3072.45
#2024-07-15|3063.48
#2024-07-16|3028.01
#2024-07-17|3048.15
#2024-07-18|3044.11
#2024-07-19|2986.85
#2024-07-22|3032.00
#2024-07-23|3021.06
#2024-07-24|2975.37
#2024-07-25|2968.78
#2024-07-26|2988.56
#2024-07-29|2951.62
#2024-07-30|2987.80
#2024-07-31|2980.12
#2024-08-01|2890.08
#2024-08-02|2868.13
#2024-08-05|2818.52
#2024-08-06|2794.06
#2024-08-07|2838.14
#2024-08-08|2846.60
#2024-08-09|2868.48
#2024-08-12|2891.02
#2024-08-13|2904.07
#2024-08-14|2958.28
#2024-08-15|3005.12
#2024-08-16|3049.22
#2024-08-19|3091.61
#2024-08-20|3102.81
#2024-08-21|3119.45
#2024-08-22|3147.01
#2024-08-23|3200.02
#2024-08-26|3192.26
#2024-08-27|3212.19
#2024-08-28|3244.26
#2024-08-29|3223.12
#2024-08-30|3229.07
#2024-09-02|3242.61
#2024-09-03|3225.66
#2024-09-04|3228.52
#2024-09-05|3249.59
#2024-09-06|3213.30
#2024-09-09|3234.04
#2024-09-10|3197.38
#2024-09-11|3206.50
#2024-09-12|3243.45
#2024-09-13|3289.76
#2024-09-16|3302.64
#2024-09-17|3294.55
#2024-09-18|3294.61
#2024-09-19|3332.83
#2024-09-20|3341.45
#2024-09-23|3350.03
#2024-09-24|3370.25
#2024-09-25|3370.41
#2024-09-26|3396.73
#2024-09-27|3411.48
#2024-09-30|3399.30
#2024-10-01|3345.81
#2024-10-02|3315.38
#2024-10-03|3295.41
#2024-10-04|3303.43
#2024-10-07|3292.52
#2024-10-08|3298.06
#2024-10-09|3319.84
#2024-10-10|3338.25
#2024-10-11|3376.70
#2024-10-14|3392.29
#2024-10-15|3399.58
#2024-10-16|3386.75
#2024-10-17|3382.28
#2024-10-18|3399.53
#2024-10-21|3344.82
#2024-10-22|3293.89
#2024-10-23|3253.77
#2024-10-24|3262.77
#2024-10-25|3255.31
#2024-10-28|3282.15
#2024-10-29|3258.66
#2024-10-30|3253.76
#2024-10-31|3234.64
#2024-11-01|3252.74
#2024-11-04|3254.37
#2024-11-05|3283.30
#2024-11-06|3210.46
#2024-11-07|3224.06
#2024-11-08|3179.90
#2024-11-11|3200.57
#2024-11-12|3122.73
#2024-11-13|3113.62
#2024-11-14|3136.44
#2024-11-15|3137.05
#2024-11-18|3165.71
#2024-11-19|3142.43
#2024-11-20|3121.96
#2024-11-21|3164.99
#2024-11-22|3131.88
#2024-11-25|3163.64
#2024-11-26|3146.77
#2024-11-27|3162.05
#2024-11-28|3175.23
#2024-11-29|3208.09
#2024-12-02|3229.11
#2024-12-03|3250.95
#2024-12-04|3280.12
#2024-12-05|3338.18
#2024-12-06|3307.50
#2024-12-09|3285.42
#2024-12-10|3259.93
#2024-12-11|3273.22
#2024-12-12|3241.67
#2024-12-13|3302.13
#2024-12-16|3306.21
#2024-12-17|3284.30
#2024-12-18|3260.07
#2024-12-19|3211.95
#2024-12-20|3181.72
#2024-12-23|3179.71
#2024-12-24|3180.16
#2024-12-25|3180.16
#2024-12-26|3185.52
#2024-12-27|3199.91
#2024-12-30|3182.16
#2024-12-31|3174.34
#2025-01-01|3174.34
#2025-01-02|3169.52
#2025-01-03|3181.11
#2025-01-06|3229.55
#2025-01-07|3246.75
#2025-01-08|3235.82
#2025-01-09|3234.63
#2025-01-10|3172.97
#2025-01-13|3143.00
#2025-01-14|3206.11
#2025-01-15|3261.04
#2025-01-16|3278.27
#2025-01-17|3310.20
#2025-01-20|3355.24
#2025-01-21|3346.61
#2025-01-22|3401.80
#2025-01-23|3422.74
#2025-01-24|3452.32
#2025-01-27|3481.77
#2025-01-28|3472.71
#2025-01-29|3472.19
#2025-01-30|3470.59
#2025-01-31|3443.92
#2025-02-03|3388.57
#2025-02-04|3421.61
#2025-02-05|3439.57
#2025-02-06|3449.14
#2025-02-07|3446.94
#2025-02-10|3446.65
#2025-02-11|3462.94
#2025-02-12|3507.42
#2025-02-13|3575.48
#2025-02-14|3540.92
#2025-02-17|3586.84
#2025-02-18|3615.22
#2025-02-19|3510.07
#2025-02-20|3516.09
#2025-02-21|3516.42
#2025-02-24|3552.74
#2025-02-25|3591.24
#2025-02-26|3708.25
#2025-02-27|3658.60
#2025-02-28|3639.27
#2025-03-03|3766.84
#2025-03-04|3693.91
#2025-03-05|3912.86
#2025-03-06|3968.13
#2025-03-07|3971.25
#2025-03-10|3950.56
#2025-03-11|3936.83
#2025-03-12|4020.32
#2025-03-13|4000.98
#2025-03-14|4071.44
#2025-03-17|4109.37
#2025-03-18|4165.64
#2025-03-19|4114.35
#2025-03-20|4057.90
#2025-03-21|4042.98
#2025-03-24|4037.15
#2025-03-25|4098.34
#2025-03-26|4076.38
#2025-03-27|4091.90
#2025-03-28|4069.90
#2025-03-31|4021.88
#2025-04-01|4098.48
#2025-04-02|4122.29
#2025-04-03|4067.70
#2025-04-04|3853.48
#2025-04-07|3637.44
#2025-04-08|3782.87
#2025-04-09|3707.65
#2025-04-10|3926.93
#2025-04-11|3993.38
#2025-04-14|4124.16
#2025-04-15|4184.04
#2025-04-16|4232.99
#2025-04-17|4234.15
#2025-04-18|4234.15
#2025-04-21|4289.36
#2025-04-22|4348.14
#2025-04-23|4359.85
#2025-04-24|4349.24
#2025-04-25|4369.77
#2025-04-28|4352.49
#2025-04-29|4389.86
#2025-04-30|4411.08
#2025-05-01|4377.71
#2025-05-02|4467.49
#2025-05-05|4539.22
#2025-05-06|4546.45
#2025-05-07|4521.74
#2025-05-08|4476.98
#2025-05-09|4535.03
#2025-05-12|4396.11
#2025-05-13|4361.52
#2025-05-14|4408.61
#2025-05-15|4411.88
#2025-05-16|4419.10
#2025-05-19|4489.99
#2025-05-20|4495.11
#2025-05-21|4563.08
#2025-05-22|4523.63
#2025-05-23|4488.93
#2025-05-26|4560.93
#2025-05-27|4554.48
#2025-05-28|4480.62
#2025-05-29|4494.35
#2025-05-30|4513.22
#2025-06-02|4572.42
#2025-06-03|4541.32
#2025-06-04|4568.05
#2025-06-05|4603.08
#2025-06-06|4600.67
#2025-06-09|4570.49
#2025-06-10|4517.99
#2025-06-11|4528.03
#2025-06-12|4535.15
#2025-06-13|4480.06
#2025-06-16|4560.94
#2025-06-17|4458.58
#2025-06-18|4455.30
#2025-06-19|4398.99
#2025-06-20|4493.70
#2025-06-23|4445.10
#2025-06-24|4542.48
#2025-06-25|4526.23
#2025-06-26|4573.00
#2025-06-27|4617.33
#2025-06-30|4601.20
#2025-07-01|4570.81
#2025-07-02|4567.13
#2025-07-03|4610.59
#2025-07-04|4599.71
#2025-07-07|4667.55
#2025-07-08|4667.75
#2025-07-09|4745.97
#2025-07-10|4655.23
#2025-07-11|4627.66
#2025-07-14|4622.83
#2025-07-15|4537.67
#2025-07-16|4569.15
#2025-07-17|4594.05
#2025-07-18|4618.57
#2025-07-21|4643.01
#2025-07-22|4625.05
#2025-07-23|4683.22
#2025-07-24|4755.47
#2025-07-25|4698.22
#2025-07-28|4622.43
#2025-07-29|4640.47
#2025-07-30|4647.39
#2025-07-31|4651.34
#2025-08-01|4581.85
#2025-08-04|4717.79
#2025-08-05|4708.55
#2025-08-06|4801.83
#2025-08-07|4953.25
#2025-08-08|4898.40
#2025-08-11|4897.06
#2025-08-12|4871.52
#2025-08-13|4938.89
#2025-08-14|4976.08
#2025-08-15|4997.36
#2025-08-18|4944.02
#2025-08-19|4962.85
#2025-08-20|4980.36
#2025-08-21|4969.21
#2025-08-22|4975.30
#2025-08-25|4948.43
#2025-08-26|4852.60
#2025-08-27|4778.99
#2025-08-28|4783.13
#2025-08-29|4785.59
#2025-09-01|4783.24
#2025-09-02|4677.73
#2025-09-03|4667.61
#2025-09-04|4700.56
#2025-09-05|4699.69
#2025-09-08|4730.38
#2025-09-09|4721.40
#2025-09-10|4693.94
#2025-09-11|4712.61
#2025-09-12|4741.99
#2025-09-15|4769.23
#2025-09-16|4671.30
#2025-09-17|4647.93
#2025-09-18|4650.96
#2025-09-19|4649.26
#2025-09-22|4640.41
#2025-09-23|4636.57
#2025-09-24|4618.09
#2025-09-25|4605.27
#2025-09-26|4703.90
#2025-09-29|4701.10
#2025-09-30|4721.63
#2025-10-01|4760.78
#2025-10-02|4758.43
#2025-10-03|4757.41
#2025-10-06|4774.04
#2025-10-07|4759.22
#2025-10-08|4811.68
#2025-10-09|4769.67
#2025-10-10|4740.29
#2025-10-13|4745.67
#2025-10-14|4778.39
#2025-10-15|4738.07
#2025-10-16|4726.18
#2025-10-17|4561.30
#2025-10-20|4598.44
#2025-10-21|4585.80
#2025-10-22|4582.36
#2025-10-23|4582.49
#2025-10-24|4623.27
#2025-10-27|4650.33
#2025-10-28|4656.03
#2025-10-29|4673.48
#2025-10-30|4646.83
#2025-10-31|4570.05
#2025-11-03|4601.76
#2025-11-04|4602.51
#2025-11-05|4629.84
#2025-11-06|4590.42
#2025-11-07|4573.94
#2025-11-10|4670.19
#2025-11-11|4708.12
#2025-11-12|4751.36
#2025-11-13|4786.48
#2025-11-14|4732.63
#2025-11-17|4644.72
#2025-11-18|4578.47
#2025-11-19|4570.96
#2025-11-20|4580.13
#2025-11-21|4585.63
#2025-11-24|4595.62
#2025-11-25|4674.52
#2025-11-26|4761.62
#2025-11-27|4762.02
#2025-11-28|4783.48
#2025-12-01|4753.36
#2025-12-02|4773.30
#2025-12-03|4721.76
#2025-12-04|4748.20
#2025-12-05|4737.32
#2025-12-08|4766.24
#2025-12-09|4855.05
#2025-12-10|4850.23
#2025-12-11|4954.67
#2025-12-12|4893.88
#2025-12-15|4942.39
#2025-12-16|4936.97
#2025-12-17|4926.51
#2025-12-18|4959.04
#2025-12-19|4993.55
#2025-12-22|5032.85
#2025-12-23|5059.93
#2025-12-24|5061.44
#2025-12-25|5061.44
#2025-12-26|5061.01
#2025-12-29|5027.23
#2025-12-30|5049.26
#2025-12-31|5043.25
#2026-01-01|5043.25
#2026-01-02|4987.64
#2026-01-05|5009.95
#2026-01-06|4960.66
#2026-01-07|4880.61
#2026-01-08|4919.87
#2026-01-09|4845.56
#2026-01-12|4872.06
#2026-01-13|4833.68
#2026-01-14|4856.04
#2026-01-15|4834.76
#2026-01-16|4823.54
#2026-01-19|4800.96
#2026-01-20|4807.40
#2026-01-21|4710.54
#2026-01-22|4790.22
#2026-01-23|4743.05
#2026-01-26|4819.93
#2026-01-27|4851.42
#2026-01-28|4838.40
#2026-01-29|4833.16
#2026-01-30|4868.70
#2026-02-02|4892.06
#2026-02-03|4900.53
#2026-02-04|4890.94
#2026-02-05|4844.08
#2026-02-06|4900.81
#2026-02-09|4955.25
#2026-02-10|4883.17
#2026-02-11|4781.76
#2026-02-12|4807.67
#2026-02-13|4743.29
#2026-02-16|4757.52
#2026-02-17|4790.56
#2026-02-18|4813.57
#2026-02-19|4782.83
#2026-02-20|4865.36
#2026-02-23|4853.42
#2026-02-24|4840.49
#2026-02-25|4898.24
#2026-02-26|4939.65
#2026-02-27|4929.29
#2026-03-02|4771.64
#2026-03-03|4563.48
#2026-03-04|4658.32
#2026-03-05|4576.70
#2026-03-06|4502.94
#2026-03-09|4474.09
#2026-03-10|4593.54
#2026-03-11|4519.96
#2026-03-12|4483.01
#2026-03-13|4472.34
#2026-03-16|4566.01
#2026-03-17|4640.30
#2026-03-18|4585.94
#2026-03-19|4507.73
#2026-03-20|4437.34
#2026-03-23|4471.87
#2026-03-24|4465.37
#2026-03-25|4519.00
#2026-03-26|4458.91
#2026-03-27|4437.47
#2026-03-30|4489.67
#2026-03-31|4553.33
#2026-04-01|4684.59
#2026-04-02|4653.83
#2026-04-03|4653.83
#2026-04-06|4650.40
#2026-04-07|4665.45
#2026-04-08|4852.22
#2026-04-09|4861.24
#2026-04-10|4865.02
#2026-04-13|4874.30