Table Data - Nasdaq United Kingdom Financial Services Index
| Title | Nasdaq United Kingdom Financial Services Index |
|---|---|
| Series ID | NASDAQNQGB3020 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:49 PM CDT |
| Notes | For more information about this series, see: NQGB3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 983.84 |
| 2001-04-02 | 1001.11 |
| 2001-04-03 | 970.60 |
| 2001-04-04 | 995.14 |
| 2001-04-05 | 1029.06 |
| 2001-04-06 | 1027.99 |
| 2001-04-09 | 1032.00 |
| 2001-04-10 | 1031.37 |
| 2001-04-11 | 1043.19 |
| 2001-04-12 | 1047.27 |
| 2001-04-13 | . |
| 2001-04-16 | 1042.84 |
| 2001-04-17 | 1025.91 |
| 2001-04-18 | 1079.60 |
| 2001-04-19 | 1097.72 |
| 2001-04-20 | 1095.20 |
| 2001-04-23 | 1082.05 |
| 2001-04-24 | 1048.26 |
| 2001-04-25 | 1051.07 |
| 2001-04-26 | 1037.40 |
| 2001-04-27 | 1064.51 |
| 2001-04-30 | 1066.66 |
| 2001-05-01 | 1062.73 |
| 2001-05-02 | 1074.03 |
| 2001-05-03 | 1062.11 |
| 2001-05-04 | 1065.77 |
| 2001-05-07 | 1067.84 |
| 2001-05-08 | 1076.34 |
| 2001-05-09 | 1064.87 |
| 2001-05-10 | 1073.82 |
| 2001-05-11 | 1055.16 |
| 2001-05-14 | 1034.69 |
| 2001-05-15 | 1047.52 |
| 2001-05-16 | 1059.86 |
| 2001-05-17 | 1057.99 |
| 2001-05-18 | 1064.58 |
| 2001-05-21 | 1089.58 |
| 2001-05-22 | 1104.23 |
| 2001-05-23 | 1095.45 |
| 2001-05-24 | 1081.99 |
| 2001-05-25 | 1084.07 |
| 2001-05-28 | . |
| 2001-05-29 | 1085.21 |
| 2001-05-30 | 1075.60 |
| 2001-05-31 | 1072.12 |
| 2001-06-01 | 1079.58 |
| 2001-06-04 | 1097.17 |
| 2001-06-05 | 1098.36 |
| 2001-06-06 | 1083.28 |
| 2001-06-07 | 1082.32 |
| 2001-06-08 | 1079.39 |
| 2001-06-11 | 1071.89 |
| 2001-06-12 | 1050.33 |
| 2001-06-13 | 1060.17 |
| 2001-06-14 | 1045.24 |
| 2001-06-15 | 1026.48 |
| 2001-06-18 | 1035.74 |
| 2001-06-19 | 1028.16 |
| 2001-06-20 | 1003.58 |
| 2001-06-21 | 1012.82 |
| 2001-06-22 | 1009.26 |
| 2001-06-25 | 1008.86 |
| 2001-06-26 | 982.20 |
| 2001-06-27 | 970.60 |
| 2001-06-28 | 968.28 |
| 2001-06-29 | 960.37 |
| 2001-07-02 | 989.33 |
| 2001-07-03 | 988.99 |
| 2001-07-04 | . |
| 2001-07-05 | 950.45 |
| 2001-07-06 | 924.49 |
| 2001-07-09 | 913.73 |
| 2001-07-10 | 926.07 |
| 2001-07-11 | 908.01 |
| 2001-07-12 | 915.46 |
| 2001-07-13 | 912.54 |
| 2001-07-16 | 904.57 |
| 2001-07-17 | 895.80 |
| 2001-07-18 | 906.75 |
| 2001-07-19 | 894.76 |
| 2001-07-20 | 889.65 |
| 2001-07-23 | 874.68 |
| 2001-07-24 | 865.38 |
| 2001-07-25 | 851.41 |
| 2001-07-26 | 847.53 |
| 2001-07-27 | 862.52 |
| 2001-07-30 | 866.35 |
| 2001-07-31 | 877.58 |
| 2001-08-01 | 903.45 |
| 2001-08-02 | 931.75 |
| 2001-08-03 | 916.71 |
| 2001-08-06 | 902.77 |
| 2001-08-07 | 895.41 |
| 2001-08-08 | 883.62 |
| 2001-08-09 | 879.35 |
| 2001-08-10 | 897.89 |
| 2001-08-13 | 880.57 |
| 2001-08-14 | 897.89 |
| 2001-08-15 | 902.68 |
| 2001-08-16 | 895.96 |
| 2001-08-17 | 899.13 |
| 2001-08-20 | 901.32 |
| 2001-08-21 | 918.58 |
| 2001-08-22 | 929.66 |
| 2001-08-23 | 930.75 |
| 2001-08-24 | 920.94 |
| 2001-08-27 | 918.71 |
| 2001-08-28 | 927.85 |
| 2001-08-29 | 920.04 |
| 2001-08-30 | 898.89 |
| 2001-08-31 | 897.90 |
| 2001-09-03 | . |
| 2001-09-04 | 886.02 |
| 2001-09-05 | 878.96 |
| 2001-09-06 | 857.92 |
| 2001-09-07 | 838.35 |
| 2001-09-10 | 806.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 768.15 |
| 2001-09-18 | 745.46 |
| 2001-09-19 | 731.32 |
| 2001-09-20 | 707.64 |
| 2001-09-21 | 680.46 |
| 2001-09-24 | 711.98 |
| 2001-09-25 | 715.16 |
| 2001-09-26 | 726.76 |
| 2001-09-27 | 735.61 |
| 2001-09-28 | 753.85 |
| 2001-10-01 | 737.11 |
| 2001-10-02 | 733.46 |
| 2001-10-03 | 737.83 |
| 2001-10-04 | 770.16 |
| 2001-10-05 | 778.96 |
| 2001-10-08 | 768.16 |
| 2001-10-09 | 766.36 |
| 2001-10-10 | 779.73 |
| 2001-10-11 | 820.13 |
| 2001-10-12 | 818.28 |
| 2001-10-15 | 816.27 |
| 2001-10-16 | 824.63 |
| 2001-10-17 | 840.08 |
| 2001-10-18 | 832.75 |
| 2001-10-19 | 824.63 |
| 2001-10-22 | 816.13 |
| 2001-10-23 | 823.87 |
| 2001-10-24 | 830.19 |
| 2001-10-25 | 838.26 |
| 2001-10-26 | 845.82 |
| 2001-10-29 | 845.98 |
| 2001-10-30 | 813.10 |
| 2001-10-31 | 820.25 |
| 2001-11-01 | 815.23 |
| 2001-11-02 | 825.85 |
| 2001-11-05 | 836.15 |
| 2001-11-06 | 854.20 |
| 2001-11-07 | 869.65 |
| 2001-11-08 | 881.85 |
| 2001-11-09 | 888.34 |
| 2001-11-12 | 876.20 |
| 2001-11-13 | 893.61 |
| 2001-11-14 | 928.54 |
| 2001-11-15 | 942.29 |
| 2001-11-16 | 934.19 |
| 2001-11-19 | 946.96 |
| 2001-11-20 | 920.59 |
| 2001-11-21 | 917.90 |
| 2001-11-22 | . |
| 2001-11-23 | 914.59 |
| 2001-11-26 | 930.30 |
| 2001-11-27 | 921.49 |
| 2001-11-28 | 917.82 |
| 2001-11-29 | 906.78 |
| 2001-11-30 | 912.65 |
| 2001-12-03 | 893.35 |
| 2001-12-04 | 896.16 |
| 2001-12-05 | 916.51 |
| 2001-12-06 | 932.15 |
| 2001-12-07 | 924.89 |
| 2001-12-10 | 911.88 |
| 2001-12-11 | 896.41 |
| 2001-12-12 | 892.14 |
| 2001-12-13 | 889.05 |
| 2001-12-14 | 892.93 |
| 2001-12-17 | 908.93 |
| 2001-12-18 | 914.98 |
| 2001-12-19 | 907.64 |
| 2001-12-20 | 905.64 |
| 2001-12-21 | 896.73 |
| 2001-12-24 | 903.89 |
| 2001-12-25 | . |
| 2001-12-26 | 909.16 |
| 2001-12-27 | 914.97 |
| 2001-12-28 | 920.73 |
| 2001-12-31 | 926.31 |
| 2002-01-01 | . |
| 2002-01-02 | 919.79 |
| 2002-01-03 | 930.75 |
| 2002-01-04 | 950.70 |
| 2002-01-07 | 952.60 |
| 2002-01-08 | 951.70 |
| 2002-01-09 | 943.76 |
| 2002-01-10 | 926.40 |
| 2002-01-11 | 938.08 |
| 2002-01-14 | 930.27 |
| 2002-01-15 | 940.95 |
| 2002-01-16 | 922.62 |
| 2002-01-17 | 928.20 |
| 2002-01-18 | 916.20 |
| 2002-01-21 | . |
| 2002-01-22 | 912.63 |
| 2002-01-23 | 896.39 |
| 2002-01-24 | 886.44 |
| 2002-01-25 | 884.44 |
| 2002-01-28 | 880.47 |
| 2002-01-29 | 875.04 |
| 2002-01-30 | 867.32 |
| 2002-01-31 | 881.76 |
| 2002-02-01 | 863.37 |
| 2002-02-04 | 855.37 |
| 2002-02-05 | 832.12 |
| 2002-02-06 | 822.76 |
| 2002-02-07 | 823.58 |
| 2002-02-08 | 831.75 |
| 2002-02-11 | 840.60 |
| 2002-02-12 | 837.70 |
| 2002-02-13 | 839.01 |
| 2002-02-14 | 834.76 |
| 2002-02-15 | 831.45 |
| 2002-02-18 | . |
| 2002-02-19 | 810.03 |
| 2002-02-20 | 796.64 |
| 2002-02-21 | 798.29 |
| 2002-02-22 | 786.49 |
| 2002-02-25 | 792.22 |
| 2002-02-26 | 806.28 |
| 2002-02-27 | 797.72 |
| 2002-02-28 | 781.33 |
| 2002-03-01 | 785.34 |
| 2002-03-04 | 809.57 |
| 2002-03-05 | 811.95 |
| 2002-03-06 | 817.60 |
| 2002-03-07 | 835.82 |
| 2002-03-08 | 838.73 |
| 2002-03-11 | 838.67 |
| 2002-03-12 | 829.16 |
| 2002-03-13 | 834.51 |
| 2002-03-14 | 836.68 |
| 2002-03-15 | 839.44 |
| 2002-03-18 | 846.14 |
| 2002-03-19 | 849.98 |
| 2002-03-20 | 848.22 |
| 2002-03-21 | 843.10 |
| 2002-03-22 | 841.65 |
| 2002-03-25 | 844.20 |
| 2002-03-26 | 847.85 |
| 2002-03-27 | 851.48 |
| 2002-03-28 | 868.02 |
| 2002-03-29 | . |
| 2002-04-01 | 876.79 |
| 2002-04-02 | 886.84 |
| 2002-04-03 | 879.63 |
| 2002-04-04 | 877.44 |
| 2002-04-05 | 876.15 |
| 2002-04-08 | 867.17 |
| 2002-04-09 | 869.05 |
| 2002-04-10 | 873.11 |
| 2002-04-11 | 854.73 |
| 2002-04-12 | 855.14 |
| 2002-04-15 | 850.88 |
| 2002-04-16 | 859.27 |
| 2002-04-17 | 866.21 |
| 2002-04-18 | 856.45 |
| 2002-04-19 | 854.03 |
| 2002-04-22 | 848.61 |
| 2002-04-23 | 843.81 |
| 2002-04-24 | 839.30 |
| 2002-04-25 | 834.28 |
| 2002-04-26 | 827.87 |
| 2002-04-29 | 825.12 |
| 2002-04-30 | 825.77 |
| 2002-05-01 | 831.17 |
| 2002-05-02 | 839.31 |
| 2002-05-03 | 845.88 |
| 2002-05-06 | 845.42 |
| 2002-05-07 | 829.20 |
| 2002-05-08 | 842.40 |
| 2002-05-09 | 838.82 |
| 2002-05-10 | 837.96 |
| 2002-05-13 | 841.19 |
| 2002-05-14 | 833.02 |
| 2002-05-15 | 848.55 |
| 2002-05-16 | 863.86 |
| 2002-05-17 | 862.43 |
| 2002-05-20 | 846.29 |
| 2002-05-21 | 849.25 |
| 2002-05-22 | 850.47 |
| 2002-05-23 | 842.56 |
| 2002-05-24 | 853.09 |
| 2002-05-27 | . |
| 2002-05-28 | 849.27 |
| 2002-05-29 | 846.45 |
| 2002-05-30 | 843.26 |
| 2002-05-31 | 857.84 |
| 2002-06-03 | 856.90 |
| 2002-06-04 | 857.90 |
| 2002-06-05 | 846.44 |
| 2002-06-06 | 848.40 |
| 2002-06-07 | 836.64 |
| 2002-06-10 | 840.25 |
| 2002-06-11 | 841.17 |
| 2002-06-12 | 833.68 |
| 2002-06-13 | 831.33 |
| 2002-06-14 | 804.84 |
| 2002-06-17 | 824.77 |
| 2002-06-18 | 826.74 |
| 2002-06-19 | 817.73 |
| 2002-06-20 | 805.51 |
| 2002-06-21 | 811.82 |
| 2002-06-24 | 788.07 |
| 2002-06-25 | 797.61 |
| 2002-06-26 | 789.01 |
| 2002-06-27 | 801.56 |
| 2002-06-28 | 813.46 |
| 2002-07-01 | 827.48 |
| 2002-07-02 | 807.65 |
| 2002-07-03 | 792.31 |
| 2002-07-04 | . |
| 2002-07-05 | 801.84 |
| 2002-07-08 | 814.40 |
| 2002-07-09 | 811.04 |
| 2002-07-10 | 796.89 |
| 2002-07-11 | 764.30 |
| 2002-07-12 | 759.45 |
| 2002-07-15 | 726.17 |
| 2002-07-16 | 724.09 |
| 2002-07-17 | 748.76 |
| 2002-07-18 | 765.15 |
| 2002-07-19 | 751.86 |
| 2002-07-22 | 730.47 |
| 2002-07-23 | 716.84 |
| 2002-07-24 | 697.48 |
| 2002-07-25 | 721.98 |
| 2002-07-26 | 715.68 |
| 2002-07-29 | 736.47 |
| 2002-07-30 | 739.99 |
| 2002-07-31 | 741.56 |
| 2002-08-01 | 713.07 |
| 2002-08-02 | 708.47 |
| 2002-08-05 | 686.21 |
| 2002-08-06 | 690.05 |
| 2002-08-07 | 697.22 |
| 2002-08-08 | 704.80 |
| 2002-08-09 | 710.99 |
| 2002-08-12 | 714.09 |
| 2002-08-13 | 714.11 |
| 2002-08-14 | 713.07 |
| 2002-08-15 | 724.48 |
| 2002-08-16 | 723.75 |
| 2002-08-19 | 741.90 |
| 2002-08-20 | 738.96 |
| 2002-08-21 | 742.20 |
| 2002-08-22 | 748.10 |
| 2002-08-23 | 747.12 |
| 2002-08-26 | 748.50 |
| 2002-08-27 | 758.95 |
| 2002-08-28 | 743.36 |
| 2002-08-29 | 743.99 |
| 2002-08-30 | 734.71 |
| 2002-09-02 | . |
| 2002-09-03 | 714.83 |
| 2002-09-04 | 717.34 |
| 2002-09-05 | 717.68 |
| 2002-09-06 | 722.66 |
| 2002-09-09 | 710.78 |
| 2002-09-10 | 729.25 |
| 2002-09-11 | 731.75 |
| 2002-09-12 | 718.14 |
| 2002-09-13 | 711.75 |
| 2002-09-16 | 703.23 |
| 2002-09-17 | 699.43 |
| 2002-09-18 | 677.70 |
| 2002-09-19 | 670.24 |
| 2002-09-20 | 678.48 |
| 2002-09-23 | 660.83 |
| 2002-09-24 | 654.34 |
| 2002-09-25 | 671.78 |
| 2002-09-26 | 682.78 |
| 2002-09-27 | 682.23 |
| 2002-09-30 | 664.12 |
| 2002-10-01 | 660.65 |
| 2002-10-02 | 675.10 |
| 2002-10-03 | 663.08 |
| 2002-10-04 | 648.57 |
| 2002-10-07 | 645.05 |
| 2002-10-08 | 635.07 |
| 2002-10-09 | 627.09 |
| 2002-10-10 | 625.78 |
| 2002-10-11 | 654.92 |
| 2002-10-14 | 652.33 |
| 2002-10-15 | 675.70 |
| 2002-10-16 | 666.47 |
| 2002-10-17 | 696.19 |
| 2002-10-18 | 691.49 |
| 2002-10-21 | 698.80 |
| 2002-10-22 | 704.16 |
| 2002-10-23 | 702.33 |
| 2002-10-24 | 714.25 |
| 2002-10-25 | 708.60 |
| 2002-10-28 | 719.72 |
| 2002-10-29 | 697.85 |
| 2002-10-30 | 704.88 |
| 2002-10-31 | 709.56 |
| 2002-11-01 | 710.39 |
| 2002-11-04 | 727.56 |
| 2002-11-05 | 743.77 |
| 2002-11-06 | 750.27 |
| 2002-11-07 | 746.87 |
| 2002-11-08 | 737.26 |
| 2002-11-11 | 733.78 |
| 2002-11-12 | 741.50 |
| 2002-11-13 | 733.23 |
| 2002-11-14 | 727.04 |
| 2002-11-15 | 738.19 |
| 2002-11-18 | 745.04 |
| 2002-11-19 | 748.95 |
| 2002-11-20 | 738.26 |
| 2002-11-21 | 753.77 |
| 2002-11-22 | 755.61 |
| 2002-11-25 | 739.50 |
| 2002-11-26 | 732.67 |
| 2002-11-27 | 726.14 |
| 2002-11-28 | . |
| 2002-11-29 | 745.66 |
| 2002-12-02 | 747.14 |
| 2002-12-03 | 741.48 |
| 2002-12-04 | 735.91 |
| 2002-12-05 | 728.98 |
| 2002-12-06 | 722.31 |
| 2002-12-09 | 703.91 |
| 2002-12-10 | 694.00 |
| 2002-12-11 | 700.70 |
| 2002-12-12 | 701.29 |
| 2002-12-13 | 699.27 |
| 2002-12-16 | 706.36 |
| 2002-12-17 | 705.01 |
| 2002-12-18 | 703.82 |
| 2002-12-19 | 704.49 |
| 2002-12-20 | 711.55 |
| 2002-12-23 | 707.50 |
| 2002-12-24 | 711.65 |
| 2002-12-25 | . |
| 2002-12-26 | 711.52 |
| 2002-12-27 | 706.93 |
| 2002-12-30 | 721.60 |
| 2002-12-31 | 729.85 |
| 2003-01-01 | . |
| 2003-01-02 | 724.01 |
| 2003-01-03 | 727.87 |
| 2003-01-06 | 724.77 |
| 2003-01-07 | 716.78 |
| 2003-01-08 | 707.08 |
| 2003-01-09 | 710.58 |
| 2003-01-10 | 717.28 |
| 2003-01-13 | 716.16 |
| 2003-01-14 | 719.57 |
| 2003-01-15 | 711.19 |
| 2003-01-16 | 707.60 |
| 2003-01-17 | 705.79 |
| 2003-01-20 | . |
| 2003-01-21 | 702.10 |
| 2003-01-22 | 692.16 |
| 2003-01-23 | 688.10 |
| 2003-01-24 | 693.89 |
| 2003-01-27 | 673.41 |
| 2003-01-28 | 673.00 |
| 2003-01-29 | 665.27 |
| 2003-01-30 | 686.18 |
| 2003-01-31 | 674.89 |
| 2003-02-03 | 689.07 |
| 2003-02-04 | 682.36 |
| 2003-02-05 | 688.49 |
| 2003-02-06 | 678.96 |
| 2003-02-07 | 677.28 |
| 2003-02-10 | 671.41 |
| 2003-02-11 | 675.22 |
| 2003-02-12 | 666.57 |
| 2003-02-13 | 667.66 |
| 2003-02-14 | 659.09 |
| 2003-02-17 | . |
| 2003-02-18 | 663.95 |
| 2003-02-19 | 661.33 |
| 2003-02-20 | 662.79 |
| 2003-02-21 | 661.72 |
| 2003-02-24 | 657.94 |
| 2003-02-25 | 631.51 |
| 2003-02-26 | 643.86 |
| 2003-02-27 | 639.78 |
| 2003-02-28 | 641.72 |
| 2003-03-03 | 651.70 |
| 2003-03-04 | 646.09 |
| 2003-03-05 | 646.17 |
| 2003-03-06 | 652.41 |
| 2003-03-07 | 644.67 |
| 2003-03-10 | 640.46 |
| 2003-03-11 | 640.74 |
| 2003-03-12 | 625.14 |
| 2003-03-13 | 642.56 |
| 2003-03-14 | 647.34 |
| 2003-03-17 | 657.82 |
| 2003-03-18 | 659.89 |
| 2003-03-19 | 666.13 |
| 2003-03-20 | 669.51 |
| 2003-03-21 | 680.34 |
| 2003-03-24 | 666.74 |
| 2003-03-25 | 667.60 |
| 2003-03-26 | 656.16 |
| 2003-03-27 | 652.55 |
| 2003-03-28 | 657.58 |
| 2003-03-31 | 653.39 |
| 2003-04-01 | 651.41 |
| 2003-04-02 | 666.76 |
| 2003-04-03 | 663.97 |
| 2003-04-04 | 662.12 |
| 2003-04-07 | 677.62 |
| 2003-04-08 | 668.94 |
| 2003-04-09 | 668.12 |
| 2003-04-10 | 677.28 |
| 2003-04-11 | 677.87 |
| 2003-04-14 | 687.14 |
| 2003-04-15 | 691.31 |
| 2003-04-16 | 701.36 |
| 2003-04-17 | 708.46 |
| 2003-04-18 | . |
| 2003-04-21 | 701.75 |
| 2003-04-22 | 709.35 |
| 2003-04-23 | 725.32 |
| 2003-04-24 | 722.34 |
| 2003-04-25 | 707.67 |
| 2003-04-28 | 710.04 |
| 2003-04-29 | 714.42 |
| 2003-04-30 | 722.39 |
| 2003-05-01 | 724.09 |
| 2003-05-02 | 729.00 |
| 2003-05-05 | 730.36 |
| 2003-05-06 | 750.00 |
| 2003-05-07 | 742.02 |
| 2003-05-08 | 732.14 |
| 2003-05-09 | 744.13 |
| 2003-05-12 | 752.23 |
| 2003-05-13 | 764.38 |
| 2003-05-14 | 769.30 |
| 2003-05-15 | 790.73 |
| 2003-05-16 | 807.15 |
| 2003-05-19 | 791.50 |
| 2003-05-20 | 796.55 |
| 2003-05-21 | 786.23 |
| 2003-05-22 | 802.06 |
| 2003-05-23 | 806.74 |
| 2003-05-26 | . |
| 2003-05-27 | 815.09 |
| 2003-05-28 | 830.70 |
| 2003-05-29 | 840.64 |
| 2003-05-30 | 854.71 |
| 2003-06-02 | 856.53 |
| 2003-06-03 | 849.73 |
| 2003-06-04 | 858.78 |
| 2003-06-05 | 885.27 |
| 2003-06-06 | 909.14 |
| 2003-06-09 | 896.02 |
| 2003-06-10 | 882.04 |
| 2003-06-11 | 905.02 |
| 2003-06-12 | 911.58 |
| 2003-06-13 | 911.10 |
| 2003-06-16 | 919.17 |
| 2003-06-17 | 934.71 |
| 2003-06-18 | 922.47 |
| 2003-06-19 | 896.20 |
| 2003-06-20 | 886.92 |
| 2003-06-23 | 878.91 |
| 2003-06-24 | 870.13 |
| 2003-06-25 | 869.66 |
| 2003-06-26 | 867.43 |
| 2003-06-27 | 862.20 |
| 2003-06-30 | 858.23 |
| 2003-07-01 | 853.58 |
| 2003-07-02 | 864.74 |
| 2003-07-03 | 873.57 |
| 2003-07-04 | . |
| 2003-07-07 | 881.60 |
| 2003-07-08 | 883.46 |
| 2003-07-09 | 875.74 |
| 2003-07-10 | 874.11 |
| 2003-07-11 | 882.77 |
| 2003-07-14 | 888.92 |
| 2003-07-15 | 884.13 |
| 2003-07-16 | 871.16 |
| 2003-07-17 | 856.51 |
| 2003-07-18 | 850.91 |
| 2003-07-21 | 853.94 |
| 2003-07-22 | 860.71 |
| 2003-07-23 | 865.45 |
| 2003-07-24 | 872.23 |
| 2003-07-25 | 873.96 |
| 2003-07-28 | 887.90 |
| 2003-07-29 | 887.11 |
| 2003-07-30 | 880.98 |
| 2003-07-31 | 883.73 |
| 2003-08-01 | 881.62 |
| 2003-08-04 | 882.52 |
| 2003-08-05 | 880.24 |
| 2003-08-06 | 870.14 |
| 2003-08-07 | 865.68 |
| 2003-08-08 | 871.11 |
| 2003-08-11 | 874.13 |
| 2003-08-12 | 879.31 |
| 2003-08-13 | 887.34 |
| 2003-08-14 | 886.34 |
| 2003-08-15 | 893.93 |
| 2003-08-18 | 895.73 |
| 2003-08-19 | 890.71 |
| 2003-08-20 | 894.13 |
| 2003-08-21 | 891.55 |
| 2003-08-22 | 885.76 |
| 2003-08-25 | 886.50 |
| 2003-08-26 | 872.68 |
| 2003-08-27 | 879.40 |
| 2003-08-28 | 879.67 |
| 2003-08-29 | 879.29 |
| 2003-09-01 | . |
| 2003-09-02 | 891.30 |
| 2003-09-03 | 903.74 |
| 2003-09-04 | 908.83 |
| 2003-09-05 | 913.07 |
| 2003-09-08 | 910.99 |
| 2003-09-09 | 908.03 |
| 2003-09-10 | 904.21 |
| 2003-09-11 | 902.23 |
| 2003-09-12 | 908.63 |
| 2003-09-15 | 916.52 |
| 2003-09-16 | 917.52 |
| 2003-09-17 | 932.52 |
| 2003-09-18 | 941.92 |
| 2003-09-19 | 948.18 |
| 2003-09-22 | 953.13 |
| 2003-09-23 | 949.51 |
| 2003-09-24 | 950.86 |
| 2003-09-25 | 941.66 |
| 2003-09-26 | 930.15 |
| 2003-09-29 | 931.66 |
| 2003-09-30 | 920.50 |
| 2003-10-01 | 940.34 |
| 2003-10-02 | 945.58 |
| 2003-10-03 | 959.34 |
| 2003-10-06 | 966.73 |
| 2003-10-07 | 960.16 |
| 2003-10-08 | 956.70 |
| 2003-10-09 | 967.60 |
| 2003-10-10 | 972.20 |
| 2003-10-13 | 977.67 |
| 2003-10-14 | 974.41 |
| 2003-10-15 | 995.88 |
| 2003-10-16 | 1005.28 |
| 2003-10-17 | 1002.55 |
| 2003-10-20 | 1014.96 |
| 2003-10-21 | 1018.21 |
| 2003-10-22 | 1013.11 |
| 2003-10-23 | 995.91 |
| 2003-10-24 | 1003.02 |
| 2003-10-27 | 1006.19 |
| 2003-10-28 | 1005.42 |
| 2003-10-29 | 1009.61 |
| 2003-10-30 | 1009.70 |
| 2003-10-31 | 1006.73 |
| 2003-11-03 | 1004.51 |
| 2003-11-04 | 1004.21 |
| 2003-11-05 | 992.35 |
| 2003-11-06 | 985.97 |
| 2003-11-07 | 1004.29 |
| 2003-11-10 | 992.13 |
| 2003-11-11 | 982.51 |
| 2003-11-12 | 993.58 |
| 2003-11-13 | 996.11 |
| 2003-11-14 | 995.11 |
| 2003-11-17 | 983.07 |
| 2003-11-18 | 993.02 |
| 2003-11-19 | 986.44 |
| 2003-11-20 | 982.13 |
| 2003-11-21 | 980.86 |
| 2003-11-24 | 982.44 |
| 2003-11-25 | 987.41 |
| 2003-11-26 | 989.97 |
| 2003-11-27 | . |
| 2003-11-28 | 994.87 |
| 2003-12-01 | 1000.57 |
| 2003-12-02 | 1005.42 |
| 2003-12-03 | 1007.50 |
| 2003-12-04 | 1000.22 |
| 2003-12-05 | 1003.86 |
| 2003-12-08 | 1002.65 |
| 2003-12-09 | 1014.23 |
| 2003-12-10 | 1011.93 |
| 2003-12-11 | 1002.70 |
| 2003-12-12 | 1005.21 |
| 2003-12-15 | 1010.69 |
| 2003-12-16 | 1016.16 |
| 2003-12-17 | 1025.07 |
| 2003-12-18 | 1031.65 |
| 2003-12-19 | 1032.54 |
| 2003-12-22 | 1036.99 |
| 2003-12-23 | 1044.68 |
| 2003-12-24 | 1048.76 |
| 2003-12-25 | . |
| 2003-12-26 | 1049.91 |
| 2003-12-29 | 1047.49 |
| 2003-12-30 | 1059.23 |
| 2003-12-31 | 1064.71 |
| 2004-01-01 | . |
| 2004-01-02 | 1068.16 |
| 2004-01-05 | 1075.49 |
| 2004-01-06 | 1091.92 |
| 2004-01-07 | 1098.12 |
| 2004-01-08 | 1131.30 |
| 2004-01-09 | 1149.59 |
| 2004-01-12 | 1149.38 |
| 2004-01-13 | 1148.60 |
| 2004-01-14 | 1152.33 |
| 2004-01-15 | 1148.89 |
| 2004-01-16 | 1137.17 |
| 2004-01-19 | . |
| 2004-01-20 | 1144.66 |
| 2004-01-21 | 1154.43 |
| 2004-01-22 | 1155.69 |
| 2004-01-23 | 1144.69 |
| 2004-01-26 | 1129.91 |
| 2004-01-27 | 1145.46 |
| 2004-01-28 | 1160.16 |
| 2004-01-29 | 1134.97 |
| 2004-01-30 | 1134.88 |
| 2004-02-02 | 1141.83 |
| 2004-02-03 | 1142.19 |
| 2004-02-04 | 1135.43 |
| 2004-02-05 | 1143.87 |
| 2004-02-06 | 1160.59 |
| 2004-02-09 | 1166.11 |
| 2004-02-10 | 1161.86 |
| 2004-02-11 | 1166.84 |
| 2004-02-12 | 1187.77 |
| 2004-02-13 | 1197.89 |
| 2004-02-16 | . |
| 2004-02-17 | 1216.02 |
| 2004-02-18 | 1229.16 |
| 2004-02-19 | 1233.97 |
| 2004-02-20 | 1213.73 |
| 2004-02-23 | 1210.72 |
| 2004-02-24 | 1206.83 |
| 2004-02-25 | 1203.46 |
| 2004-02-26 | 1193.87 |
| 2004-02-27 | 1183.49 |
| 2004-03-01 | 1211.21 |
| 2004-03-02 | 1195.33 |
| 2004-03-03 | 1180.68 |
| 2004-03-04 | 1182.22 |
| 2004-03-05 | 1204.31 |
| 2004-03-08 | 1207.45 |
| 2004-03-09 | 1201.57 |
| 2004-03-10 | 1167.16 |
| 2004-03-11 | 1139.23 |
| 2004-03-12 | 1150.40 |
| 2004-03-15 | 1133.37 |
| 2004-03-16 | 1163.51 |
| 2004-03-17 | 1170.77 |
| 2004-03-18 | 1175.29 |
| 2004-03-19 | 1177.70 |
| 2004-03-22 | 1160.85 |
| 2004-03-23 | 1158.84 |
| 2004-03-24 | 1159.10 |
| 2004-03-25 | 1163.77 |
| 2004-03-26 | 1151.93 |
| 2004-03-29 | 1168.15 |
| 2004-03-30 | 1172.91 |
| 2004-03-31 | 1174.46 |
| 2004-04-01 | 1184.02 |
| 2004-04-02 | 1174.65 |
| 2004-04-05 | 1167.63 |
| 2004-04-06 | 1187.92 |
| 2004-04-07 | 1185.78 |
| 2004-04-08 | 1190.27 |
| 2004-04-09 | . |
| 2004-04-12 | 1190.27 |
| 2004-04-13 | 1180.75 |
| 2004-04-14 | 1149.75 |
| 2004-04-15 | 1143.72 |
| 2004-04-16 | 1161.14 |
| 2004-04-19 | 1164.14 |
| 2004-04-20 | 1161.16 |
| 2004-04-21 | 1138.68 |
| 2004-04-22 | 1121.12 |
| 2004-04-23 | 1133.05 |
| 2004-04-26 | 1145.97 |
| 2004-04-27 | 1143.94 |
| 2004-04-28 | 1123.12 |
| 2004-04-29 | 1112.48 |
| 2004-04-30 | 1098.41 |
| 2004-05-03 | 1099.21 |
| 2004-05-04 | 1112.10 |
| 2004-05-05 | 1100.93 |
| 2004-05-06 | 1086.24 |
| 2004-05-07 | 1078.80 |
| 2004-05-10 | 1037.00 |
| 2004-05-11 | 1043.48 |
| 2004-05-12 | 1048.38 |
| 2004-05-13 | 1046.72 |
| 2004-05-14 | 1045.19 |
| 2004-05-17 | 1030.34 |
| 2004-05-18 | 1047.36 |
| 2004-05-19 | 1072.23 |
| 2004-05-20 | 1055.90 |
| 2004-05-21 | 1067.58 |
| 2004-05-24 | 1079.18 |
| 2004-05-25 | 1078.55 |
| 2004-05-26 | 1085.66 |
| 2004-05-27 | 1103.24 |
| 2004-05-28 | 1098.61 |
| 2004-05-31 | . |
| 2004-06-01 | 1095.47 |
| 2004-06-02 | 1100.71 |
| 2004-06-03 | 1086.81 |
| 2004-06-04 | 1090.10 |
| 2004-06-07 | 1096.59 |
| 2004-06-08 | 1101.55 |
| 2004-06-09 | 1105.05 |
| 2004-06-10 | 1104.95 |
| 2004-06-11 | . |
| 2004-06-14 | 1073.20 |
| 2004-06-15 | 1081.08 |
| 2004-06-16 | 1082.24 |
| 2004-06-17 | 1084.33 |
| 2004-06-18 | 1087.99 |
| 2004-06-21 | 1082.81 |
| 2004-06-22 | 1079.25 |
| 2004-06-23 | 1074.18 |
| 2004-06-24 | 1068.73 |
| 2004-06-25 | 1072.28 |
| 2004-06-28 | 1074.49 |
| 2004-06-29 | 1055.80 |
| 2004-06-30 | 1057.49 |
| 2004-07-01 | 1053.99 |
| 2004-07-02 | 1055.33 |
| 2004-07-05 | . |
| 2004-07-06 | 1042.47 |
| 2004-07-07 | 1065.56 |
| 2004-07-08 | 1066.91 |
| 2004-07-09 | 1059.99 |
| 2004-07-12 | 1054.02 |
| 2004-07-13 | 1053.43 |
| 2004-07-14 | 1042.88 |
| 2004-07-15 | 1036.65 |
| 2004-07-16 | 1040.65 |
| 2004-07-19 | 1036.90 |
| 2004-07-20 | 1036.68 |
| 2004-07-21 | 1029.11 |
| 2004-07-22 | 1022.09 |
| 2004-07-23 | 1012.07 |
| 2004-07-26 | 992.78 |
| 2004-07-27 | 984.27 |
| 2004-07-28 | 968.38 |
| 2004-07-29 | 971.08 |
| 2004-07-30 | 972.15 |
| 2004-08-02 | 963.28 |
| 2004-08-03 | 962.44 |
| 2004-08-04 | 958.03 |
| 2004-08-05 | 959.32 |
| 2004-08-06 | 960.19 |
| 2004-08-09 | 953.75 |
| 2004-08-10 | 961.93 |
| 2004-08-11 | 956.70 |
| 2004-08-12 | 954.87 |
| 2004-08-13 | 967.34 |
| 2004-08-16 | 965.65 |
| 2004-08-17 | 969.71 |
| 2004-08-18 | 972.65 |
| 2004-08-19 | 982.90 |
| 2004-08-20 | 976.79 |
| 2004-08-23 | 987.84 |
| 2004-08-24 | 981.71 |
| 2004-08-25 | 981.28 |
| 2004-08-26 | 983.28 |
| 2004-08-27 | 986.02 |
| 2004-08-30 | 985.75 |
| 2004-08-31 | 982.77 |
| 2004-09-01 | 990.34 |
| 2004-09-02 | 990.28 |
| 2004-09-03 | 989.17 |
| 2004-09-06 | . |
| 2004-09-07 | 995.30 |
| 2004-09-08 | 1007.13 |
| 2004-09-09 | 997.75 |
| 2004-09-10 | 1010.80 |
| 2004-09-13 | 1012.24 |
| 2004-09-14 | 1010.46 |
| 2004-09-15 | 997.64 |
| 2004-09-16 | 1005.14 |
| 2004-09-17 | 1003.61 |
| 2004-09-20 | 998.88 |
| 2004-09-21 | 1002.78 |
| 2004-09-22 | 986.78 |
| 2004-09-23 | 976.23 |
| 2004-09-24 | 978.33 |
| 2004-09-27 | 969.70 |
| 2004-09-28 | 983.89 |
| 2004-09-29 | 960.78 |
| 2004-09-30 | 969.40 |
| 2004-10-01 | 979.70 |
| 2004-10-04 | 988.16 |
| 2004-10-05 | 1003.17 |
| 2004-10-06 | 1017.02 |
| 2004-10-07 | 1019.49 |
| 2004-10-08 | 1032.15 |
| 2004-10-11 | 1030.10 |
| 2004-10-12 | 1013.79 |
| 2004-10-13 | 1002.82 |
| 2004-10-14 | 1007.93 |
| 2004-10-15 | 1009.72 |
| 2004-10-18 | 1000.74 |
| 2004-10-19 | 1010.15 |
| 2004-10-20 | 1007.99 |
| 2004-10-21 | 1022.95 |
| 2004-10-22 | 1016.76 |
| 2004-10-25 | 1015.35 |
| 2004-10-26 | 1018.00 |
| 2004-10-27 | 1026.03 |
| 2004-10-28 | 1027.43 |
| 2004-10-29 | 1029.34 |
| 2004-11-01 | 1044.31 |
| 2004-11-02 | 1051.74 |
| 2004-11-03 | 1065.53 |
| 2004-11-04 | 1060.23 |
| 2004-11-05 | 1074.60 |
| 2004-11-08 | 1076.21 |
| 2004-11-09 | 1075.70 |
| 2004-11-10 | 1075.55 |
| 2004-11-11 | 1079.18 |
| 2004-11-12 | 1099.84 |
| 2004-11-15 | 1102.42 |
| 2004-11-16 | 1100.91 |
| 2004-11-17 | 1117.02 |
| 2004-11-18 | 1117.82 |
| 2004-11-19 | 1129.84 |
| 2004-11-22 | 1116.53 |
| 2004-11-23 | 1127.91 |
| 2004-11-24 | 1133.24 |
| 2004-11-25 | . |
| 2004-11-26 | 1146.14 |
| 2004-11-29 | 1150.51 |
| 2004-11-30 | 1160.48 |
| 2004-12-01 | 1171.69 |
| 2004-12-02 | 1177.12 |
| 2004-12-03 | 1191.71 |
| 2004-12-06 | 1186.68 |
| 2004-12-07 | 1188.88 |
| 2004-12-08 | 1174.54 |
| 2004-12-09 | 1161.44 |
| 2004-12-10 | 1175.75 |
| 2004-12-13 | 1199.68 |
| 2004-12-14 | 1200.04 |
| 2004-12-15 | 1220.13 |
| 2004-12-16 | 1216.68 |
| 2004-12-17 | 1220.27 |
| 2004-12-20 | 1238.48 |
| 2004-12-21 | 1224.59 |
| 2004-12-22 | 1231.99 |
| 2004-12-23 | 1240.56 |
| 2004-12-24 | . |
| 2004-12-27 | 1250.14 |
| 2004-12-28 | 1247.07 |
| 2004-12-29 | 1242.57 |
| 2004-12-30 | 1248.84 |
| 2004-12-31 | 1253.00 |
| 2005-01-03 | 1242.07 |
| 2005-01-04 | 1236.00 |
| 2005-01-05 | 1228.88 |
| 2005-01-06 | 1216.04 |
| 2005-01-07 | 1213.82 |
| 2005-01-10 | 1216.80 |
| 2005-01-11 | 1208.50 |
| 2005-01-12 | 1222.43 |
| 2005-01-13 | 1212.18 |
| 2005-01-14 | 1202.90 |
| 2005-01-17 | . |
| 2005-01-18 | 1204.57 |
| 2005-01-19 | 1213.42 |
| 2005-01-20 | 1211.79 |
| 2005-01-21 | 1201.77 |
| 2005-01-24 | 1204.10 |
| 2005-01-25 | 1211.49 |
| 2005-01-26 | 1228.29 |
| 2005-01-27 | 1235.15 |
#2005-01-28|1239.44
#2005-01-31|1254.03
#2005-02-01|1259.55
#2005-02-02|1272.39
#2005-02-03|1278.97
#2005-02-04|1280.68
#2005-02-07|1266.76
#2005-02-08|1269.50
#2005-02-09|1269.81
#2005-02-10|1279.49
#2005-02-11|1285.57
#2005-02-14|1302.25
#2005-02-15|1302.95
#2005-02-16|1280.90
#2005-02-17|1284.91
#2005-02-18|1286.31
#2005-02-21| .
#2005-02-22|1275.46
#2005-02-23|1264.44
#2005-02-24|1262.71
#2005-02-25|1267.98
#2005-02-28|1276.69
#2005-03-01|1280.50
#2005-03-02|1288.15
#2005-03-03|1290.82
#2005-03-04|1307.19
#2005-03-07|1292.55
#2005-03-08|1296.90
#2005-03-09|1303.04
#2005-03-10|1299.41
#2005-03-11|1312.96
#2005-03-14|1288.69
#2005-03-15|1290.72
#2005-03-16|1289.88
#2005-03-17|1278.12
#2005-03-18|1272.53
#2005-03-21|1260.51
#2005-03-22|1255.78
#2005-03-23|1216.65
#2005-03-24|1221.81
#2005-03-25| .
#2005-03-28|1219.03
#2005-03-29|1212.20
#2005-03-30|1213.65
#2005-03-31|1217.61
#2005-04-01|1228.54
#2005-04-04|1210.07
#2005-04-05|1223.73
#2005-04-06|1238.07
#2005-04-07|1240.43
#2005-04-08|1242.38
#2005-04-11|1251.39
#2005-04-12|1241.45
#2005-04-13|1244.93
#2005-04-14|1228.25
#2005-04-15|1208.90
#2005-04-18|1192.00
#2005-04-19|1205.48
#2005-04-20|1201.39
#2005-04-21|1200.63
#2005-04-22|1206.88
#2005-04-25|1154.19
#2005-04-26|1141.83
#2005-04-27|1127.90
#2005-04-28|1109.75
#2005-04-29|1111.46
#2005-05-02|1101.66
#2005-05-03|1113.71
#2005-05-04|1121.03
#2005-05-05|1125.99
#2005-05-06|1116.16
#2005-05-09|1109.37
#2005-05-10|1093.63
#2005-05-11|1089.31
#2005-05-12|1085.13
#2005-05-13|1074.76
#2005-05-16|1059.07
#2005-05-17|1071.80
#2005-05-18|1073.33
#2005-05-19|1085.19
#2005-05-20|1081.84
#2005-05-23|1091.09
#2005-05-24|1088.09
#2005-05-25|1098.31
#2005-05-26|1112.95
#2005-05-27|1118.22
#2005-05-30| .
#2005-05-31|1119.27
#2005-06-01|1127.10
#2005-06-02|1134.62
#2005-06-03|1135.73
#2005-06-06|1135.36
#2005-06-07|1155.98
#2005-06-08|1159.36
#2005-06-09|1143.16
#2005-06-10|1142.35
#2005-06-13|1141.47
#2005-06-14|1143.96
#2005-06-15|1150.45
#2005-06-16|1163.38
#2005-06-17|1171.48
#2005-06-20|1166.46
#2005-06-21|1169.18
#2005-06-22|1172.30
#2005-06-23|1171.87
#2005-06-24|1161.90
#2005-06-27|1148.86
#2005-06-28|1148.60
#2005-06-29|1141.24
#2005-06-30|1140.66
#2005-07-01|1137.80
#2005-07-04| .
#2005-07-05|1124.42
#2005-07-06|1157.11
#2005-07-07|1137.16
#2005-07-08|1147.35
#2005-07-11|1160.04
#2005-07-12|1153.70
#2005-07-13|1143.51
#2005-07-14|1156.80
#2005-07-15|1152.76
#2005-07-18|1145.90
#2005-07-19|1141.86
#2005-07-20|1131.90
#2005-07-21|1139.67
#2005-07-22|1152.77
#2005-07-25|1153.53
#2005-07-26|1148.33
#2005-07-27|1150.14
#2005-07-28|1167.44
#2005-07-29|1185.90
#2005-08-01|1200.25
#2005-08-02|1207.66
#2005-08-03|1215.85
#2005-08-04|1210.37
#2005-08-05|1203.14
#2005-08-08|1211.69
#2005-08-09|1208.37
#2005-08-10|1230.91
#2005-08-11|1237.48
#2005-08-12|1255.21
#2005-08-15|1250.18
#2005-08-16|1244.96
#2005-08-17|1237.33
#2005-08-18|1225.09
#2005-08-19|1225.96
#2005-08-22|1233.72
#2005-08-23|1229.59
#2005-08-24|1224.92
#2005-08-25|1219.99
#2005-08-26|1227.06
#2005-08-29|1223.09
#2005-08-30|1211.84
#2005-08-31|1224.91
#2005-09-01|1254.97
#2005-09-02|1271.81
#2005-09-05| .
#2005-09-06|1278.24
#2005-09-07|1290.14
#2005-09-08|1293.23
#2005-09-09|1301.97
#2005-09-12|1290.52
#2005-09-13|1279.23
#2005-09-14|1285.38
#2005-09-15|1270.12
#2005-09-16|1271.01
#2005-09-19|1277.26
#2005-09-20|1272.70
#2005-09-21|1260.72
#2005-09-22|1245.94
#2005-09-23|1247.73
#2005-09-26|1247.06
#2005-09-27|1239.70
#2005-09-28|1253.56
#2005-09-29|1258.17
#2005-09-30|1265.04
#2005-10-03|1260.89
#2005-10-04|1267.21
#2005-10-05|1257.77
#2005-10-06|1246.65
#2005-10-07|1226.11
#2005-10-10|1213.85
#2005-10-11|1205.08
#2005-10-12|1207.05
#2005-10-13|1176.32
#2005-10-14|1188.93
#2005-10-17|1187.29
#2005-10-18|1180.96
#2005-10-19|1155.30
#2005-10-20|1174.26
#2005-10-21|1173.37
#2005-10-24|1187.67
#2005-10-25|1200.41
#2005-10-26|1203.47
#2005-10-27|1192.18
#2005-10-28|1181.94
#2005-10-31|1202.52
#2005-11-01|1205.67
#2005-11-02|1226.38
#2005-11-03|1245.48
#2005-11-04|1220.83
#2005-11-07|1222.09
#2005-11-08|1227.05
#2005-11-09|1230.42
#2005-11-10|1243.47
#2005-11-11|1253.29
#2005-11-14|1248.65
#2005-11-15|1240.72
#2005-11-16|1228.71
#2005-11-17|1249.68
#2005-11-18|1266.05
#2005-11-21|1272.06
#2005-11-22|1271.41
#2005-11-23|1289.07
#2005-11-24| .
#2005-11-25|1285.75
#2005-11-28|1288.27
#2005-11-29|1292.09
#2005-11-30|1285.68
#2005-12-01|1305.92
#2005-12-02|1317.59
#2005-12-05|1324.83
#2005-12-06|1336.40
#2005-12-07|1338.30
#2005-12-08|1345.48
#2005-12-09|1352.32
#2005-12-12|1368.82
#2005-12-13|1367.13
#2005-12-14|1360.78
#2005-12-15|1348.35
#2005-12-16|1368.71
#2005-12-19|1366.60
#2005-12-20|1359.27
#2005-12-21|1344.46
#2005-12-22|1338.78
#2005-12-23|1338.41
#2005-12-26| .
#2005-12-27|1338.02
#2005-12-28|1336.88
#2005-12-29|1344.15
#2005-12-30|1333.56
#2006-01-02| .
#2006-01-03|1369.21
#2006-01-04|1393.38
#2006-01-05|1398.63
#2006-01-06|1422.28
#2006-01-09|1424.35
#2006-01-10|1412.08
#2006-01-11|1433.00
#2006-01-12|1431.11
#2006-01-13|1433.40
#2006-01-16| .
#2006-01-17|1412.84
#2006-01-18|1404.57
#2006-01-19|1425.83
#2006-01-20|1436.92
#2006-01-23|1457.67
#2006-01-24|1452.12
#2006-01-25|1470.41
#2006-01-26|1485.50
#2006-01-27|1493.39
#2006-01-30|1483.74
#2006-01-31|1498.00
#2006-02-01|1520.24
#2006-02-02|1512.84
#2006-02-03|1493.63
#2006-02-06|1494.71
#2006-02-07|1496.41
#2006-02-08|1478.94
#2006-02-09|1493.44
#2006-02-10|1495.11
#2006-02-13|1498.02
#2006-02-14|1476.65
#2006-02-15|1492.31
#2006-02-16|1502.94
#2006-02-17|1524.84
#2006-02-20| .
#2006-02-21|1549.20
#2006-02-22|1562.50
#2006-02-23|1571.40
#2006-02-24|1569.24
#2006-02-27|1585.25
#2006-02-28|1573.86
#2006-03-01|1575.58
#2006-03-02|1570.21
#2006-03-03|1555.11
#2006-03-06|1572.64
#2006-03-07|1528.81
#2006-03-08|1504.01
#2006-03-09|1525.14
#2006-03-10|1525.73
#2006-03-13|1577.63
#2006-03-14|1600.91
#2006-03-15|1620.85
#2006-03-16|1641.58
#2006-03-17|1651.66
#2006-03-20|1664.12
#2006-03-21|1652.88
#2006-03-22|1653.27
#2006-03-23|1640.08
#2006-03-24|1656.68
#2006-03-27|1642.52
#2006-03-28|1638.73
#2006-03-29|1629.05
#2006-03-30|1643.12
#2006-03-31|1639.52
#2006-04-03|1659.77
#2006-04-04|1668.21
#2006-04-05|1672.61
#2006-04-06|1682.42
#2006-04-07|1661.24
#2006-04-10|1653.39
#2006-04-11|1629.26
#2006-04-12|1629.62
#2006-04-13|1658.46
#2006-04-14| .
#2006-04-17|1678.53
#2006-04-18|1695.17
#2006-04-19|1729.87
#2006-04-20|1722.14
#2006-04-21|1744.10
#2006-04-24|1732.22
#2006-04-25|1743.12
#2006-04-26|1750.99
#2006-04-27|1747.61
#2006-04-28|1739.40
#2006-05-01|1752.99
#2006-05-02|1769.21
#2006-05-03|1771.82
#2006-05-04|1788.58
#2006-05-05|1840.25
#2006-05-08|1847.14
#2006-05-09|1841.00
#2006-05-10|1834.74
#2006-05-11|1844.28
#2006-05-12|1813.25
#2006-05-15|1721.94
#2006-05-16|1702.67
#2006-05-17|1657.97
#2006-05-18|1642.16
#2006-05-19|1643.48
#2006-05-22|1575.72
#2006-05-23|1640.56
#2006-05-24|1595.96
#2006-05-25|1618.54
#2006-05-26|1666.92
#2006-05-29| .
#2006-05-30|1644.20
#2006-05-31|1654.99
#2006-06-01|1661.97
#2006-06-02|1697.98
#2006-06-05|1677.81
#2006-06-06|1604.92
#2006-06-07|1604.35
#2006-06-08|1531.41
#2006-06-09|1574.03
#2006-06-12|1565.91
#2006-06-13|1504.72
#2006-06-14|1522.70
#2006-06-15|1583.63
#2006-06-16|1581.75
#2006-06-19|1584.21
#2006-06-20|1585.34
#2006-06-21|1585.12
#2006-06-22|1589.76
#2006-06-23|1573.32
#2006-06-26|1577.09
#2006-06-27|1578.68
#2006-06-28|1577.48
#2006-06-29|1598.71
#2006-06-30|1647.58
#2006-07-03|1656.02
#2006-07-04| .
#2006-07-05|1627.65
#2006-07-06|1644.49
#2006-07-07|1645.51
#2006-07-10|1638.15
#2006-07-11|1611.95
#2006-07-12|1613.34
#2006-07-13|1579.39
#2006-07-14|1548.74
#2006-07-17|1478.60
#2006-07-18|1472.00
#2006-07-19|1522.95
#2006-07-20|1540.93
#2006-07-21|1514.24
#2006-07-24|1553.12
#2006-07-25|1550.61
#2006-07-26|1540.86
#2006-07-27|1580.04
#2006-07-28|1584.32
#2006-07-31|1579.89
#2006-08-01|1569.12
#2006-08-02|1598.21
#2006-08-03|1583.79
#2006-08-04|1613.69
#2006-08-07|1595.74
#2006-08-08|1599.13
#2006-08-09|1608.25
#2006-08-10|1579.00
#2006-08-11|1582.04
#2006-08-14|1593.79
#2006-08-15|1613.58
#2006-08-16|1636.26
#2006-08-17|1640.22
#2006-08-18|1628.27
#2006-08-21|1635.94
#2006-08-22|1635.19
#2006-08-23|1630.49
#2006-08-24|1628.86
#2006-08-25|1640.07
#2006-08-28|1649.63
#2006-08-29|1651.99
#2006-08-30|1668.31
#2006-08-31|1657.54
#2006-09-01|1677.56
#2006-09-04| .
#2006-09-05|1696.32
#2006-09-06|1659.72
#2006-09-07|1629.47
#2006-09-08|1639.92
#2006-09-11|1633.44
#2006-09-12|1654.30
#2006-09-13|1654.50
#2006-09-14|1669.79
#2006-09-15|1656.36
#2006-09-18|1654.66
#2006-09-19|1651.17
#2006-09-20|1672.44
#2006-09-21|1694.43
#2006-09-22|1682.33
#2006-09-25|1656.38
#2006-09-26|1678.43
#2006-09-27|1691.14
#2006-09-28|1686.99
#2006-09-29|1687.55
#2006-10-02|1688.43
#2006-10-03|1687.42
#2006-10-04|1684.57
#2006-10-05|1691.45
#2006-10-06|1687.67
#2006-10-09|1683.87
#2006-10-10|1736.38
#2006-10-11|1723.85
#2006-10-12|1737.43
#2006-10-13|1736.64
#2006-10-16|1718.22
#2006-10-17|1697.35
#2006-10-18|1725.73
#2006-10-19|1723.70
#2006-10-20|1742.91
#2006-10-23|1735.48
#2006-10-24|1734.03
#2006-10-25|1732.06
#2006-10-26|1746.06
#2006-10-27|1740.11
#2006-10-30|1730.56
#2006-10-31|1755.69
#2006-11-01|1755.78
#2006-11-02|1753.54
#2006-11-03|1748.33
#2006-11-06|1766.70
#2006-11-07|1789.75
#2006-11-08|1782.69
#2006-11-09|1779.98
#2006-11-10|1789.82
#2006-11-13|1791.86
#2006-11-14|1785.93
#2006-11-15|1758.73
#2006-11-16|1768.77
#2006-11-17|1760.17
#2006-11-20|1775.80
#2006-11-21|1782.67
#2006-11-22|1795.09
#2006-11-23| .
#2006-11-24|1796.90
#2006-11-27|1780.70
#2006-11-28|1781.45
#2006-11-29|1805.56
#2006-11-30|1823.66
#2006-12-01|1832.64
#2006-12-04|1832.37
#2006-12-05|1841.72
#2006-12-06|1862.88
#2006-12-07|1872.13
#2006-12-08|1876.89
#2006-12-11|1880.39
#2006-12-12|1875.36
#2006-12-13|1887.14
#2006-12-14|1899.73
#2006-12-15|1897.24
#2006-12-18|1895.39
#2006-12-19|1896.97
#2006-12-20|1906.64
#2006-12-21|1909.95
#2006-12-22|1919.83
#2006-12-25| .
#2006-12-26|1916.70
#2006-12-27|1924.18
#2006-12-28|1933.54
#2006-12-29|1935.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1960.15
#2007-01-04|1934.40
#2007-01-05|1908.67
#2007-01-08|1909.44
#2007-01-09|1915.38
#2007-01-10|1889.16
#2007-01-11|1924.14
#2007-01-12|1945.63
#2007-01-15| .
#2007-01-16|1951.62
#2007-01-17|1970.66
#2007-01-18|1986.86
#2007-01-19|2002.80
#2007-01-22|2010.60
#2007-01-23|2012.86
#2007-01-24|2010.80
#2007-01-25|2014.67
#2007-01-26|1981.86
#2007-01-29|1974.37
#2007-01-30|1967.21
#2007-01-31|1944.96
#2007-02-01|1985.38
#2007-02-02|1998.52
#2007-02-05|2016.48
#2007-02-06|2045.04
#2007-02-07|2041.19
#2007-02-08|2021.49
#2007-02-09|2043.75
#2007-02-12|2013.27
#2007-02-13|1993.36
#2007-02-14|2042.14
#2007-02-15|2052.56
#2007-02-16|2056.42
#2007-02-19| .
#2007-02-20|2082.03
#2007-02-21|2066.97
#2007-02-22|2079.07
#2007-02-23|2088.68
#2007-02-26|2082.07
#2007-02-27|2000.92
#2007-02-28|1968.37
#2007-03-01|1953.58
#2007-03-02|1943.77
#2007-03-05|1896.14
#2007-03-06|1917.57
#2007-03-07|1939.28
#2007-03-08|1973.20
#2007-03-09|1983.48
#2007-03-12|1966.52
#2007-03-13|1934.00
#2007-03-14|1860.43
#2007-03-15|1940.76
#2007-03-16|1943.48
#2007-03-19|1985.50
#2007-03-20|2010.38
#2007-03-21|2036.93
#2007-03-22|2073.94
#2007-03-23|2069.92
#2007-03-26|2052.13
#2007-03-27|2045.76
#2007-03-28|2038.37
#2007-03-29|2068.50
#2007-03-30|2054.70
#2007-04-02|2087.50
#2007-04-03|2110.25
#2007-04-04|2109.75
#2007-04-05|2098.13
#2007-04-06| .
#2007-04-09|2087.54
#2007-04-10|2117.19
#2007-04-11|2104.56
#2007-04-12|2092.11
#2007-04-13|2097.68
#2007-04-16|2138.99
#2007-04-17|2138.32
#2007-04-18|2133.26
#2007-04-19|2115.97
#2007-04-20|2117.92
#2007-04-23|2111.71
#2007-04-24|2096.48
#2007-04-25|2117.30
#2007-04-26|2109.84
#2007-04-27|2114.18
#2007-04-30|2126.82
#2007-05-01|2109.23
#2007-05-02|2141.31
#2007-05-03|2130.24
#2007-05-04|2182.77
#2007-05-07|2186.99
#2007-05-08|2158.73
#2007-05-09|2151.75
#2007-05-10|2142.67
#2007-05-11|2140.35
#2007-05-14|2126.45
#2007-05-15|2137.06
#2007-05-16|2141.30
#2007-05-17|2149.02
#2007-05-18|2150.34
#2007-05-21|2143.44
#2007-05-22|2152.10
#2007-05-23|2171.33
#2007-05-24|2153.41
#2007-05-25|2143.64
#2007-05-28| .
#2007-05-29|2154.73
#2007-05-30|2129.82
#2007-05-31|2160.92
#2007-06-01|2173.72
#2007-06-04|2179.96
#2007-06-05|2155.66
#2007-06-06|2115.29
#2007-06-07|2069.14
#2007-06-08|2046.31
#2007-06-11|2073.09
#2007-06-12|2066.14
#2007-06-13|2073.83
#2007-06-14|2110.09
#2007-06-15|2155.13
#2007-06-18|2155.99
#2007-06-19|2142.89
#2007-06-20|2155.40
#2007-06-21|2129.09
#2007-06-22|2121.16
#2007-06-25|2112.63
#2007-06-26|2092.65
#2007-06-27|2053.50
#2007-06-28|2084.43
#2007-06-29|2095.30
#2007-07-02|2094.80
#2007-07-03|2134.24
#2007-07-04| .
#2007-07-05|2124.46
#2007-07-06|2134.84
#2007-07-09|2134.84
#2007-07-10|2115.26
#2007-07-11|2115.05
#2007-07-12|2148.94
#2007-07-13|2193.46
#2007-07-16|2117.90
#2007-07-17|2082.50
#2007-07-18|2070.24
#2007-07-19|2087.13
#2007-07-20|2080.37
#2007-07-23|2089.06
#2007-07-24|2086.65
#2007-07-25|2040.38
#2007-07-26|1957.16
#2007-07-27|1913.88
#2007-07-30|1888.61
#2007-07-31|1950.69
#2007-08-01|1890.38
#2007-08-02|1911.03
#2007-08-03|1913.20
#2007-08-06|1864.28
#2007-08-07|1905.09
#2007-08-08|1994.14
#2007-08-09|1909.03
#2007-08-10|1798.85
#2007-08-13|1857.45
#2007-08-14|1805.20
#2007-08-15|1771.67
#2007-08-16|1657.47
#2007-08-17|1717.19
#2007-08-20|1731.46
#2007-08-21|1718.13
#2007-08-22|1784.03
#2007-08-23|1820.47
#2007-08-24|1794.09
#2007-08-27|1798.36
#2007-08-28|1773.11
#2007-08-29|1795.56
#2007-08-30|1810.36
#2007-08-31|1840.87
#2007-09-03| .
#2007-09-04|1886.22
#2007-09-05|1850.83
#2007-09-06|1862.88
#2007-09-07|1822.73
#2007-09-10|1799.65
#2007-09-11|1852.87
#2007-09-12|1858.01
#2007-09-13|1866.71
#2007-09-14|1815.35
#2007-09-17|1759.68
#2007-09-18|1786.59
#2007-09-19|1875.01
#2007-09-20|1896.16
#2007-09-21|1926.86
#2007-09-24|1920.45
#2007-09-25|1908.19
#2007-09-26|1928.89
#2007-09-27|1968.73
#2007-09-28|1967.95
#2007-10-01|1972.45
#2007-10-02|1996.28
#2007-10-03|2004.32
#2007-10-04|2012.84
#2007-10-05|2029.34
#2007-10-08|2032.64
#2007-10-09|2035.65
#2007-10-10|2053.51
#2007-10-11|2048.44
#2007-10-12|2034.22
#2007-10-15|2006.50
#2007-10-16|1972.06
#2007-10-17|2023.37
#2007-10-18|2011.94
#2007-10-19|1993.94
#2007-10-22|1925.26
#2007-10-23|1974.68
#2007-10-24|1967.34
#2007-10-25|2021.12
#2007-10-26|2035.08
#2007-10-29|2044.76
#2007-10-30|2077.82
#2007-10-31|2120.86
#2007-11-01|2090.55
#2007-11-02|2083.42
#2007-11-05|2053.11
#2007-11-06|2069.20
#2007-11-07|2051.71
#2007-11-08|2068.44
#2007-11-09|2022.74
#2007-11-12|2013.19
#2007-11-13|2023.76
#2007-11-14|2040.50
#2007-11-15|1999.15
#2007-11-16|1983.67
#2007-11-19|1916.95
#2007-11-20|1995.05
#2007-11-21|1894.48
#2007-11-22| .
#2007-11-23|1981.37
#2007-11-26|1905.89
#2007-11-27|1901.64
#2007-11-28|1971.02
#2007-11-29|1953.52
#2007-11-30|1972.85
#2007-12-03|1959.14
#2007-12-04|1915.00
#2007-12-05|1923.83
#2007-12-06|1932.03
#2007-12-07|1942.35
#2007-12-10|1952.61
#2007-12-11|1952.20
#2007-12-12|1972.87
#2007-12-13|1916.84
#2007-12-14|1917.57
#2007-12-17|1860.47
#2007-12-18|1862.17
#2007-12-19|1857.93
#2007-12-20|1859.75
#2007-12-21|1889.14
#2007-12-24|1897.03
#2007-12-25| .
#2007-12-26|1903.31
#2007-12-27|1902.80
#2007-12-28|1902.38
#2007-12-31|1896.23
#2008-01-01| .
#2008-01-02|1877.28
#2008-01-03|1857.83
#2008-01-04|1797.11
#2008-01-07|1754.98
#2008-01-08|1773.64
#2008-01-09|1744.47
#2008-01-10|1712.56
#2008-01-11|1723.70
#2008-01-14|1737.32
#2008-01-15|1721.87
#2008-01-16|1678.47
#2008-01-17|1664.72
#2008-01-18|1625.73
#2008-01-21| .
#2008-01-22|1624.68
#2008-01-23|1590.96
#2008-01-24|1730.66
#2008-01-25|1728.09
#2008-01-28|1729.17
#2008-01-29|1738.30
#2008-01-30|1731.56
#2008-01-31|1744.08
#2008-02-01|1793.60
#2008-02-04|1793.95
#2008-02-05|1728.41
#2008-02-06|1738.91
#2008-02-07|1687.15
#2008-02-08|1707.65
#2008-02-11|1674.86
#2008-02-12|1741.92
#2008-02-13|1753.15
#2008-02-14|1752.20
#2008-02-15|1697.90
#2008-02-18| .
#2008-02-19|1728.86
#2008-02-20|1695.39
#2008-02-21|1698.76
#2008-02-22|1683.51
#2008-02-25|1716.80
#2008-02-26|1740.05
#2008-02-27|1759.03
#2008-02-28|1699.86
#2008-02-29|1637.99
#2008-03-03|1594.35
#2008-03-04|1602.18
#2008-03-05|1649.07
#2008-03-06|1625.02
#2008-03-07|1600.90
#2008-03-10|1567.61
#2008-03-11|1586.56
#2008-03-12|1647.41
#2008-03-13|1622.01
#2008-03-14|1585.37
#2008-03-17|1437.49
#2008-03-18|1536.69
#2008-03-19|1509.89
#2008-03-20|1483.20
#2008-03-21| .
#2008-03-24|1485.44
#2008-03-25|1572.87
#2008-03-26|1588.98
#2008-03-27|1638.44
#2008-03-28|1611.65
#2008-03-31|1590.66
#2008-04-01|1649.95
#2008-04-02|1687.07
#2008-04-03|1652.97
#2008-04-04|1681.83
#2008-04-07|1714.04
#2008-04-08|1664.39
#2008-04-09|1655.05
#2008-04-10|1628.36
#2008-04-11|1605.51
#2008-04-14|1591.15
#2008-04-15|1589.03
#2008-04-16|1630.83
#2008-04-17|1627.94
#2008-04-18|1676.34
#2008-04-21|1638.28
#2008-04-22|1632.98
#2008-04-23|1627.54
#2008-04-24|1601.25
#2008-04-25|1635.75
#2008-04-28|1648.80
#2008-04-29|1598.80
#2008-04-30|1629.77
#2008-05-01|1618.54
#2008-05-02|1653.38
#2008-05-05|1648.48
#2008-05-06|1642.75
#2008-05-07|1637.56
#2008-05-08|1653.57
#2008-05-09|1627.30
#2008-05-12|1640.48
#2008-05-13|1616.97
#2008-05-14|1609.81
#2008-05-15|1636.09
#2008-05-16|1671.19
#2008-05-19|1665.96
#2008-05-20|1626.38
#2008-05-21|1601.49
#2008-05-22|1611.22
#2008-05-23|1593.03
#2008-05-26| .
#2008-05-27|1601.03
#2008-05-28|1632.10
#2008-05-29|1651.41
#2008-05-30|1653.11
#2008-06-02|1626.85
#2008-06-03|1632.16
#2008-06-04|1610.54
#2008-06-05|1600.60
#2008-06-06|1588.58
#2008-06-09|1582.10
#2008-06-10|1547.15
#2008-06-11|1512.16
#2008-06-12|1542.65
#2008-06-13|1536.57
#2008-06-16|1555.28
#2008-06-17|1578.65
#2008-06-18|1545.60
#2008-06-19|1558.05
#2008-06-20|1556.29
#2008-06-23|1527.35
#2008-06-24|1531.60
#2008-06-25|1566.06
#2008-06-26|1530.09
#2008-06-27|1527.32
#2008-06-30|1541.63
#2008-07-01|1492.44
#2008-07-02|1474.52
#2008-07-03|1455.97
#2008-07-04| .
#2008-07-07|1419.72
#2008-07-08|1380.03
#2008-07-09|1434.39
#2008-07-10|1411.81
#2008-07-11|1398.47
#2008-07-14|1440.92
#2008-07-15|1418.21
#2008-07-16|1434.19
#2008-07-17|1513.47
#2008-07-18|1558.67
#2008-07-21|1547.96
#2008-07-22|1526.77
#2008-07-23|1584.90
#2008-07-24|1557.51
#2008-07-25|1516.45
#2008-07-28|1507.40
#2008-07-29|1494.45
#2008-07-30|1554.17
#2008-07-31|1558.34
#2008-08-01|1557.70
#2008-08-04|1546.84
#2008-08-05|1538.95
#2008-08-06|1533.35
#2008-08-07|1518.47
#2008-08-08|1503.74
#2008-08-11|1521.33
#2008-08-12|1482.36
#2008-08-13|1405.29
#2008-08-14|1409.54
#2008-08-15|1390.11
#2008-08-18|1391.83
#2008-08-19|1344.21
#2008-08-20|1366.23
#2008-08-21|1363.64
#2008-08-22|1397.22
#2008-08-25|1393.12
#2008-08-26|1376.08
#2008-08-27|1381.73
#2008-08-28|1397.19
#2008-08-29|1420.46
#2008-09-01| .
#2008-09-02|1392.30
#2008-09-03|1356.80
#2008-09-04|1319.65
#2008-09-05|1281.87
#2008-09-08|1340.78
#2008-09-09|1334.02
#2008-09-10|1321.53
#2008-09-11|1311.85
#2008-09-12|1337.48
#2008-09-15|1253.90
#2008-09-16|1209.19
#2008-09-17|1191.75
#2008-09-18|1179.15
#2008-09-19|1327.66
#2008-09-22|1287.53
#2008-09-23|1234.83
#2008-09-24|1243.00
#2008-09-25|1221.66
#2008-09-26|1188.49
#2008-09-29|1037.71
#2008-09-30|1081.90
#2008-10-01|1094.70
#2008-10-02|1086.01
#2008-10-03|1101.69
#2008-10-06| 971.10
#2008-10-07|1000.84
#2008-10-08| 936.33
#2008-10-09| 931.94
#2008-10-10| 835.43
#2008-10-13| 933.87
#2008-10-14| 979.32
#2008-10-15| 915.05
#2008-10-16| 855.18
#2008-10-17| 862.30
#2008-10-20| 892.05
#2008-10-21| 879.18
#2008-10-22| 830.25
#2008-10-23| 820.75
#2008-10-24| 748.93
#2008-10-27| 714.38
#2008-10-28| 697.26
#2008-10-29| 799.72
#2008-10-30| 831.40
#2008-10-31| 824.70
#2008-11-03| 833.28
#2008-11-04| 910.89
#2008-11-05| 899.42
#2008-11-06| 773.07
#2008-11-07| 761.91
#2008-11-10| 776.09
#2008-11-11| 710.64
#2008-11-12| 651.14
#2008-11-13| 633.05
#2008-11-14| 637.28
#2008-11-17| 626.22
#2008-11-18| 618.63
#2008-11-19| 616.03
#2008-11-20| 570.39
#2008-11-21| 566.86
#2008-11-24| 618.37
#2008-11-25| 656.86
#2008-11-26| 662.87
#2008-11-27| .
#2008-11-28| 677.03
#2008-12-01| 626.74
#2008-12-02| 635.53
#2008-12-03| 635.75
#2008-12-04| 625.85
#2008-12-05| 610.95
#2008-12-08| 655.43
#2008-12-09| 667.47
#2008-12-10| 681.60
#2008-12-11| 688.83
#2008-12-12| 649.47
#2008-12-15| 666.84
#2008-12-16| 645.56
#2008-12-17| 653.91
#2008-12-18| 656.20
#2008-12-19| 642.72
#2008-12-22| 614.14
#2008-12-23| 611.92
#2008-12-24| 622.80
#2008-12-25| .
#2008-12-26| 622.27
#2008-12-29| 614.97
#2008-12-30| 622.01
#2008-12-31| 618.99
#2009-01-01| .
#2009-01-02| 642.12
#2009-01-05| 652.19
#2009-01-06| 711.41
#2009-01-07| 716.88
#2009-01-08| 706.35
#2009-01-09| 697.15
#2009-01-12| 664.67
#2009-01-13| 637.48
#2009-01-14| 599.83
#2009-01-15| 600.40
#2009-01-16| 614.02
#2009-01-19| .
#2009-01-20| 548.60
#2009-01-21| 553.87
#2009-01-22| 545.76
#2009-01-23| 545.31
#2009-01-26| 573.38
#2009-01-27| 571.48
#2009-01-28| 586.75
#2009-01-29| 554.34
#2009-01-30| 571.63
#2009-02-02| 527.81
#2009-02-03| 539.96
#2009-02-04| 568.68
#2009-02-05| 570.47
#2009-02-06| 588.47
#2009-02-09| 610.65
#2009-02-10| 584.34
#2009-02-11| 568.26
#2009-02-12| 569.66
#2009-02-13| 579.15
#2009-02-16| .
#2009-02-17| 536.49
#2009-02-18| 535.85
#2009-02-19| 533.87
#2009-02-20| 513.77
#2009-02-23| 516.80
#2009-02-24| 509.89
#2009-02-25| 523.38
#2009-02-26| 544.14
#2009-02-27| 525.91
#2009-03-02| 492.43
#2009-03-03| 485.59
#2009-03-04| 506.53
#2009-03-05| 484.81
#2009-03-06| 487.73
#2009-03-09| 466.91
#2009-03-10| 497.91
#2009-03-11| 505.37
#2009-03-12| 506.41
#2009-03-13| 524.94
#2009-03-16| 541.90
#2009-03-17| 531.29
#2009-03-18| 532.77
#2009-03-19| 579.86
#2009-03-20| 584.20
#2009-03-23| 601.80
#2009-03-24| 604.70
#2009-03-25| 602.20
#2009-03-26| 604.66
#2009-03-27| 585.38
#2009-03-30| 559.15
#2009-03-31| 597.22
#2009-04-01| 606.67
#2009-04-02| 679.60
#2009-04-03| 684.27
#2009-04-06| 679.48
#2009-04-07| 648.46
#2009-04-08| 638.53
#2009-04-09| 670.17
#2009-04-10| .
#2009-04-13| 676.45
#2009-04-14| 722.43
#2009-04-15| 710.37
#2009-04-16| 731.71
#2009-04-17| 748.64
#2009-04-20| 686.61
#2009-04-21| 684.28
#2009-04-22| 692.63
#2009-04-23| 686.21
#2009-04-24| 712.08
#2009-04-27| 690.14
#2009-04-28| 678.26
#2009-04-29| 706.43
#2009-04-30| 726.33
#2009-05-01| 726.48
#2009-05-04| 731.96
#2009-05-05| 762.90
#2009-05-06| 758.25
#2009-05-07| 752.37
#2009-05-08| 770.08
#2009-05-11| 758.80
#2009-05-12| 751.78
#2009-05-13| 723.15
#2009-05-14| 725.04
#2009-05-15| 737.53
#2009-05-18| 753.88
#2009-05-19| 778.60
#2009-05-20| 778.07
#2009-05-21| 756.57
#2009-05-22| 776.72
#2009-05-25| .
#2009-05-26| 783.45
#2009-05-27| 805.61
#2009-05-28| 782.95
#2009-05-29| 796.01
#2009-06-01| 839.36
#2009-06-02| 848.75
#2009-06-03| 836.79
#2009-06-04| 820.44
#2009-06-05| 849.92
#2009-06-08| 836.08
#2009-06-09| 856.99
#2009-06-10| 866.02
#2009-06-11| 878.05
#2009-06-12| 888.02
#2009-06-15| 858.58
#2009-06-16| 862.72
#2009-06-17| 831.48
#2009-06-18| 842.92
#2009-06-19| 866.51
#2009-06-22| 832.60
#2009-06-23| 827.53
#2009-06-24| 830.76
#2009-06-25| 829.23
#2009-06-26| 841.61
#2009-06-29| 858.70
#2009-06-30| 847.92
#2009-07-01| 848.97
#2009-07-02| 822.18
#2009-07-03| .
#2009-07-06| 808.21
#2009-07-07| 804.02
#2009-07-08| 781.44
#2009-07-09| 790.42
#2009-07-10| 786.98
#2009-07-13| 798.90
#2009-07-14| 825.53
#2009-07-15| 857.92
#2009-07-16| 856.10
#2009-07-17| 851.34
#2009-07-20| 872.72
#2009-07-21| 875.32
#2009-07-22| 879.03
#2009-07-23| 893.17
#2009-07-24| 908.68
#2009-07-27| 909.24
#2009-07-28| 890.56
#2009-07-29| 893.67
#2009-07-30| 918.14
#2009-07-31| 915.18
#2009-08-03| 951.89
#2009-08-04| 953.76
#2009-08-05| 958.40
#2009-08-06| 972.38
#2009-08-07| 953.60
#2009-08-10| 948.38
#2009-08-11| 934.12
#2009-08-12| 933.81
#2009-08-13| 948.39
#2009-08-14| 945.24
#2009-08-17| 908.38
#2009-08-18| 930.85
#2009-08-19| 917.31
#2009-08-20| 934.99
#2009-08-21| 958.60
#2009-08-24| 975.90
#2009-08-25| 989.33
#2009-08-26| 972.64
#2009-08-27| 958.69
#2009-08-28| 974.80
#2009-08-31| 974.03
#2009-09-01| 946.51
#2009-09-02| 931.27
#2009-09-03| 938.71
#2009-09-04| 958.98
#2009-09-07| .
#2009-09-08| 999.38
#2009-09-09|1002.17
#2009-09-10|1003.78
#2009-09-11|1024.57
#2009-09-14|1014.22
#2009-09-15|1006.39
#2009-09-16|1034.33
#2009-09-17|1041.59
#2009-09-18|1010.47
#2009-09-21| 994.72
#2009-09-22|1002.67
#2009-09-23|1011.60
#2009-09-24| 978.80
#2009-09-25| 962.29
#2009-09-28| 975.52
#2009-09-29| 985.81
#2009-09-30|1005.99
#2009-10-01| 988.85
#2009-10-02| 970.36
#2009-10-05| 978.99
#2009-10-06| 999.75
#2009-10-07| 999.50
#2009-10-08|1023.56
#2009-10-09|1020.28
#2009-10-12|1027.35
#2009-10-13|1019.94
#2009-10-14|1043.37
#2009-10-15|1080.82
#2009-10-16|1077.10
#2009-10-19|1095.13
#2009-10-20|1098.98
#2009-10-21|1107.25
#2009-10-22|1087.25
#2009-10-23|1065.85
#2009-10-26|1050.43
#2009-10-27|1025.91
#2009-10-28| 981.79
#2009-10-29|1004.95
#2009-10-30| 992.33
#2009-11-02| 985.94
#2009-11-03| 970.83
#2009-11-04|1008.07
#2009-11-05|1010.96
#2009-11-06|1022.51
#2009-11-09|1053.55
#2009-11-10|1051.65
#2009-11-11|1059.30
#2009-11-12|1060.34
#2009-11-13|1066.18
#2009-11-16|1084.61
#2009-11-17|1078.32
#2009-11-18|1082.35
#2009-11-19|1053.47
#2009-11-20|1033.59
#2009-11-23|1058.16
#2009-11-24|1052.91
#2009-11-25|1044.52
#2009-11-26| .
#2009-11-27|1007.68
#2009-11-30| 984.73
#2009-12-01|1021.56
#2009-12-02|1019.73
#2009-12-03|1016.15
#2009-12-04|1014.02
#2009-12-07|1003.33
#2009-12-08| 979.16
#2009-12-09| 960.57
#2009-12-10| 976.73
#2009-12-11| 969.49
#2009-12-14| 989.04
#2009-12-15| 977.06
#2009-12-16| 992.51
#2009-12-17| 961.11
#2009-12-18| 950.30
#2009-12-21| 960.38
#2009-12-22| 960.99
#2009-12-23| 966.95
#2009-12-24| 963.38
#2009-12-25| .
#2009-12-28| 967.79
#2009-12-29| 970.84
#2009-12-30| 968.01
#2009-12-31| 981.02
#2010-01-01| .
#2010-01-04| 994.80
#2010-01-05|1000.97
#2010-01-06| 994.61
#2010-01-07|1002.23
#2010-01-08|1004.35
#2010-01-11|1012.69
#2010-01-12| 999.67
#2010-01-13| 997.58
#2010-01-14|1005.94
#2010-01-15| 981.97
#2010-01-18| .
#2010-01-19| 989.03
#2010-01-20| 976.49
#2010-01-21| 963.21
#2010-01-22| 942.39
#2010-01-25| 937.37
#2010-01-26| 930.39
#2010-01-27| 916.61
#2010-01-28| 910.32
#2010-01-29| 902.18
#2010-02-01| 905.34
#2010-02-02| 921.19
#2010-02-03| 906.33
#2010-02-04| 872.22
#2010-02-05| 823.20
#2010-02-08| 826.44
#2010-02-09| 824.81
#2010-02-10| 836.36
#2010-02-11| 833.90
#2010-02-12| 833.81
#2010-02-15| .
#2010-02-16| 851.57
#2010-02-17| 872.47
#2010-02-18| 872.64
#2010-02-19| 860.35
#2010-02-22| 864.52
#2010-02-23| 850.14
#2010-02-24| 847.94
#2010-02-25| 822.02
#2010-02-26| 831.79
#2010-03-01| 823.86
#2010-03-02| 834.13
#2010-03-03| 849.02
#2010-03-04| 863.73
#2010-03-05| 887.82
#2010-03-08| 885.94
#2010-03-09| 878.90
#2010-03-10| 891.08
#2010-03-11| 890.95
#2010-03-12| 908.60
#2010-03-15| 895.73
#2010-03-16| 914.75
#2010-03-17| 920.73
#2010-03-18| 919.16
#2010-03-19| 910.89
#2010-03-22| 911.93
#2010-03-23| 912.10
#2010-03-24| 904.01
#2010-03-25| 911.78
#2010-03-26| 908.36
#2010-03-29| 913.06
#2010-03-30| 913.41
#2010-03-31| 910.93
#2010-04-01| 929.22
#2010-04-02| .
#2010-04-05| 929.89
#2010-04-06| 935.67
#2010-04-07| 946.54
#2010-04-08| 949.53
#2010-04-09| 959.28
#2010-04-12| 965.83
#2010-04-13| 964.67
#2010-04-14| 977.03
#2010-04-15| 984.97
#2010-04-16| 966.04
#2010-04-19| 951.62
#2010-04-20| 961.93
#2010-04-21| 955.64
#2010-04-22| 944.52
#2010-04-23| 951.15
#2010-04-26| 967.99
#2010-04-27| 932.84
#2010-04-28| 906.83
#2010-04-29| 920.83
#2010-04-30| 923.15
#2010-05-03| 918.35
#2010-05-04| 899.32
#2010-05-05| 878.18
#2010-05-06| 861.17
#2010-05-07| 811.72
#2010-05-10| 878.50
#2010-05-11| 860.89
#2010-05-12| 874.34
#2010-05-13| 875.83
#2010-05-14| 842.20
#2010-05-17| 822.39
#2010-05-18| 847.59
#2010-05-19| 818.51
#2010-05-20| 802.07
#2010-05-21| 809.66
#2010-05-24| 808.86
#2010-05-25| 780.74
#2010-05-26| 802.20
#2010-05-27| 840.60
#2010-05-28| 835.77
#2010-05-31| .
#2010-06-01| 852.51
#2010-06-02| 848.55
#2010-06-03| 863.51
#2010-06-04| 843.56
#2010-06-07| 827.63
#2010-06-08| 814.51
#2010-06-09| 840.71
#2010-06-10| 853.63
#2010-06-11| 853.24
#2010-06-14| 873.82
#2010-06-15| 883.67
#2010-06-16| 880.96
#2010-06-17| 879.36
#2010-06-18| 886.18
#2010-06-21| 895.73
#2010-06-22| 889.59
#2010-06-23| 882.02
#2010-06-24| 871.49
#2010-06-25| 864.36
#2010-06-28| 876.34
#2010-06-29| 849.11
#2010-06-30| 830.56
#2010-07-01| 812.79
#2010-07-02| 820.33
#2010-07-05| .
#2010-07-06| 846.68
#2010-07-07| 851.83
#2010-07-08| 863.33
#2010-07-09| 864.11
#2010-07-12| 864.70
#2010-07-13| 882.89
#2010-07-14| 879.93
#2010-07-15| 880.47
#2010-07-16| 865.31
#2010-07-19| 856.50
#2010-07-20| 846.19
#2010-07-21| 864.50
#2010-07-22| 882.23
#2010-07-23| 892.20
#2010-07-26| 910.39
#2010-07-27| 924.67
#2010-07-28| 924.57
#2010-07-29| 925.64
#2010-07-30| 916.32
#2010-08-02| 949.26
#2010-08-03| 952.24
#2010-08-04| 944.12
#2010-08-05| 945.58
#2010-08-06| 946.63
#2010-08-09| 955.99
#2010-08-10| 933.47
#2010-08-11| 906.89
#2010-08-12| 894.67
#2010-08-13| 899.24
#2010-08-16| 906.20
#2010-08-17| 923.65
#2010-08-18| 914.57
#2010-08-19| 909.11
#2010-08-20| 894.83
#2010-08-23| 905.96
#2010-08-24| 891.66
#2010-08-25| 883.06
#2010-08-26| 897.29
#2010-08-27| 901.04
#2010-08-30| 901.13
#2010-08-31| 896.08
#2010-09-01| 926.57
#2010-09-02| 932.03
#2010-09-03| 939.18
#2010-09-06| .
#2010-09-07| 916.41
#2010-09-08| 935.55
#2010-09-09| 942.77
#2010-09-10| 953.12
#2010-09-13| 969.63
#2010-09-14| 966.25
#2010-09-15| 979.59
#2010-09-16| 970.49
#2010-09-17| 958.41
#2010-09-20| 967.74
#2010-09-21| 962.01
#2010-09-22| 960.83
#2010-09-23| 965.14
#2010-09-24| 984.92
#2010-09-27| 988.11
#2010-09-28| 987.51
#2010-09-29| 986.72
#2010-09-30| 981.10
#2010-10-01| 987.87
#2010-10-04| 987.94
#2010-10-05|1007.41
#2010-10-06|1020.84
#2010-10-07|1032.88
#2010-10-08|1029.91
#2010-10-11|1043.55
#2010-10-12|1033.20
#2010-10-13|1057.62
#2010-10-14|1064.93
#2010-10-15|1058.83
#2010-10-18|1064.72
#2010-10-19|1045.81
#2010-10-20|1053.79
#2010-10-21|1051.52
#2010-10-22|1040.68
#2010-10-25|1049.23
#2010-10-26|1053.87
#2010-10-27|1038.10
#2010-10-28|1057.67
#2010-10-29|1069.04
#2010-11-01|1076.50
#2010-11-02|1075.04
#2010-11-03|1076.21
#2010-11-04|1130.76
#2010-11-05|1132.99
#2010-11-08|1124.79
#2010-11-09|1140.00
#2010-11-10|1119.50
#2010-11-11|1111.50
#2010-11-12|1106.45
#2010-11-15|1107.88
#2010-11-16|1071.58
#2010-11-17|1069.75
#2010-11-18|1091.44
#2010-11-19|1094.18
#2010-11-22|1085.49
#2010-11-23|1057.35
#2010-11-24|1071.74
#2010-11-25| .
#2010-11-26|1062.32
#2010-11-29|1044.90
#2010-11-30|1041.89
#2010-12-01|1064.74
#2010-12-02|1098.64
#2010-12-03|1105.39
#2010-12-06|1107.37
#2010-12-07|1127.94
#2010-12-08|1116.27
#2010-12-09|1119.21
#2010-12-10|1126.86
#2010-12-13|1137.09
#2010-12-14|1136.22
#2010-12-15|1124.88
#2010-12-16|1114.04
#2010-12-17|1121.00
#2010-12-20|1131.47
#2010-12-21|1134.31
#2010-12-22|1136.45
#2010-12-23|1136.57
#2010-12-24| .
#2010-12-27|1130.36
#2010-12-28|1129.81
#2010-12-29|1143.02
#2010-12-30|1135.56
#2010-12-31|1151.11
#2011-01-03|1137.11
#2011-01-04|1168.41
#2011-01-05|1168.84
#2011-01-06|1163.77
#2011-01-07|1174.69
#2011-01-10|1164.15
#2011-01-11|1178.30
#2011-01-12|1190.12
#2011-01-13|1211.50
#2011-01-14|1218.35
#2011-01-17| .
#2011-01-18|1217.97
#2011-01-19|1202.74
#2011-01-20|1164.74
#2011-01-21|1173.39
#2011-01-24|1181.29
#2011-01-25|1155.39
#2011-01-26|1169.96
#2011-01-27|1187.09
#2011-01-28|1170.33
#2011-01-31|1170.83
#2011-02-01|1206.19
#2011-02-02|1207.52
#2011-02-03|1200.03
#2011-02-04|1199.59
#2011-02-07|1221.49
#2011-02-08|1219.09
#2011-02-09|1219.51
#2011-02-10|1203.46
#2011-02-11|1199.11
#2011-02-14|1196.50
#2011-02-15|1202.65
#2011-02-16|1203.70
#2011-02-17|1218.60
#2011-02-18|1220.11
#2011-02-21| .
#2011-02-22|1186.56
#2011-02-23|1174.90
#2011-02-24|1155.50
#2011-02-25|1172.88
#2011-02-28|1191.31
#2011-03-01|1178.01
#2011-03-02|1175.81
#2011-03-03|1178.23
#2011-03-04|1181.81
#2011-03-07|1184.82
#2011-03-08|1186.61
#2011-03-09|1189.46
#2011-03-10|1150.76
#2011-03-11|1140.56
#2011-03-14|1148.96
#2011-03-15|1116.02
#2011-03-16|1103.91
#2011-03-17|1113.27
#2011-03-18|1129.35
#2011-03-21|1145.41
#2011-03-22|1147.94
#2011-03-23|1138.38
#2011-03-24|1149.64
#2011-03-25|1146.77
#2011-03-28|1137.68
#2011-03-29|1134.79
#2011-03-30|1143.69
#2011-03-31|1136.04
#2011-04-01|1144.57
#2011-04-04|1147.96
#2011-04-05|1164.50
#2011-04-06|1172.92
#2011-04-07|1158.81
#2011-04-08|1164.49
#2011-04-11|1164.49
#2011-04-12|1141.95
#2011-04-13|1146.79
#2011-04-14|1146.99
#2011-04-15|1159.39
#2011-04-18|1127.45
#2011-04-19|1140.30
#2011-04-20|1161.59
#2011-04-21|1185.18
#2011-04-22| .
#2011-04-25|1178.07
#2011-04-26|1184.42
#2011-04-27|1192.75
#2011-04-28|1210.85
#2011-04-29|1213.21
#2011-05-02|1214.99
#2011-05-03|1205.28
#2011-05-04|1202.61
#2011-05-05|1167.21
#2011-05-06|1165.46
#2011-05-09|1155.50
#2011-05-10|1170.45
#2011-05-11|1179.46
#2011-05-12|1151.89
#2011-05-13|1141.91
#2011-05-16|1144.04
#2011-05-17|1141.24
#2011-05-18|1136.54
#2011-05-19|1146.52
#2011-05-20|1150.71
#2011-05-23|1121.97
#2011-05-24|1129.27
#2011-05-25|1141.46
#2011-05-26|1153.19
#2011-05-27|1179.62
#2011-05-30| .
#2011-05-31|1186.51
#2011-06-01|1175.58
#2011-06-02|1164.57
#2011-06-03|1164.23
#2011-06-06|1161.41
#2011-06-07|1168.55
#2011-06-08|1146.98
#2011-06-09|1146.24
#2011-06-10|1124.31
#2011-06-13|1126.31
#2011-06-14|1147.62
#2011-06-15|1119.24
#2011-06-16|1096.30
#2011-06-17|1099.20
#2011-06-20|1084.99
#2011-06-21|1100.40
#2011-06-22|1098.81
#2011-06-23|1072.06
#2011-06-24|1062.65
#2011-06-27|1058.85
#2011-06-28|1074.05
#2011-06-29|1104.60
#2011-06-30|1123.85
#2011-07-01|1141.77
#2011-07-04| .
#2011-07-05|1154.38
#2011-07-06|1141.40
#2011-07-07|1156.53
#2011-07-08|1159.68
#2011-07-11|1124.33
#2011-07-12|1114.86
#2011-07-13|1131.71
#2011-07-14|1130.41
#2011-07-15|1131.80
#2011-07-18|1096.09
#2011-07-19|1121.02
#2011-07-20|1131.79
#2011-07-21|1148.23
#2011-07-22|1157.96
#2011-07-25|1146.63
#2011-07-26|1151.00
#2011-07-27|1133.37
#2011-07-28|1128.04
#2011-07-29|1120.83
#2011-08-01|1101.87
#2011-08-02|1076.19
#2011-08-03|1064.52
#2011-08-04|1017.88
#2011-08-05| 991.61
#2011-08-08| 945.26
#2011-08-09| 943.48
#2011-08-10| 928.27
#2011-08-11| 964.02
#2011-08-12| 993.17
#2011-08-15|1008.76
#2011-08-16|1010.92
#2011-08-17|1004.03
#2011-08-18| 950.12
#2011-08-19| 950.73
#2011-08-22| 954.11
#2011-08-23| 964.75
#2011-08-24| 985.13
#2011-08-25| 970.34
#2011-08-26| 968.69
#2011-08-29| 979.28
#2011-08-30|1005.22
#2011-08-31|1029.17
#2011-09-01|1031.97
#2011-09-02|1018.59
#2011-09-05| .
#2011-09-06| 975.55
#2011-09-07| 994.33
#2011-09-08|1010.95
#2011-09-09| 969.33
#2011-09-12| 948.44
#2011-09-13| 947.93
#2011-09-14| 950.88
#2011-09-15| 975.68
#2011-09-16| 980.35
#2011-09-19| 947.10
#2011-09-20| 960.51
#2011-09-21| 939.60
#2011-09-22| 880.17
#2011-09-23| 888.61
#2011-09-26| 892.66
#2011-09-27| 937.85
#2011-09-28| 889.90
#2011-09-29| 884.45
#2011-09-30| 859.67
#2011-10-03| 846.48
#2011-10-04| 815.65
#2011-10-05| 830.28
#2011-10-06| 851.99
#2011-10-07| 877.28
#2011-10-10| 898.08
#2011-10-11| 896.39
#2011-10-12| 915.88
#2011-10-13| 900.47
#2011-10-14| 921.51
#2011-10-17| 914.85
#2011-10-18| 893.32
#2011-10-19| 910.49
#2011-10-20| 887.75
#2011-10-21| 925.51
#2011-10-24| 935.61
#2011-10-25| 930.87
#2011-10-26| 923.82
#2011-10-27| 971.10
#2011-10-28| 979.92
#2011-10-31| 948.73
#2011-11-01| 896.94
#2011-11-02| 901.09
#2011-11-03| 906.71
#2011-11-04| 901.15
#2011-11-07| 906.40
#2011-11-08| 919.87
#2011-11-09| 891.29
#2011-11-10| 886.23
#2011-11-11| 920.60
#2011-11-14| 900.14
#2011-11-15| 889.31
#2011-11-16| 880.83
#2011-11-17| 864.47
#2011-11-18| 862.09
#2011-11-21| 819.39
#2011-11-22| 815.34
#2011-11-23| 789.42
#2011-11-24| .
#2011-11-25| 796.64
#2011-11-28| 828.56
#2011-11-29| 843.08
#2011-11-30| 876.48
#2011-12-01| 864.97
#2011-12-02| 877.11
#2011-12-05| 889.62
#2011-12-06| 876.73
#2011-12-07| 867.56
#2011-12-08| 848.70
#2011-12-09| 851.35
#2011-12-12| 826.24
#2011-12-13| 827.50
#2011-12-14| 797.34
#2011-12-15| 809.09
#2011-12-16| 803.60
#2011-12-19| 794.89
#2011-12-20| 818.11
#2011-12-21| 814.72
#2011-12-22| 822.43
#2011-12-23| 825.12
#2011-12-26| .
#2011-12-27| 826.60
#2011-12-28| 816.66
#2011-12-29| 816.46
#2011-12-30| 825.72
#2012-01-02| .
#2012-01-03| 849.64
#2012-01-04| 839.99
#2012-01-05| 813.34
#2012-01-06| 803.60
#2012-01-09| 793.74
#2012-01-10| 802.86
#2012-01-11| 797.43
#2012-01-12| 812.58
#2012-01-13| 817.54
#2012-01-16| .
#2012-01-17| 824.32
#2012-01-18| 842.56
#2012-01-19| 864.33
#2012-01-20| 879.71
#2012-01-23| 889.43
#2012-01-24| 879.45
#2012-01-25| 878.34
#2012-01-26| 894.40
#2012-01-27| 891.58
#2012-01-30| 875.75
#2012-01-31| 886.09
#2012-02-01| 929.11
#2012-02-02| 940.89
#2012-02-03| 960.56
#2012-02-06| 959.83
#2012-02-07| 961.35
#2012-02-08| 958.61
#2012-02-09| 964.57
#2012-02-10| 943.73
#2012-02-13| 957.05
#2012-02-14| 941.24
#2012-02-15| 951.27
#2012-02-16| 948.90
#2012-02-17| 961.01
#2012-02-20| .
#2012-02-21| 969.34
#2012-02-22| 952.08
#2012-02-23| 955.35
#2012-02-24| 966.29
#2012-02-27| 959.61
#2012-02-28| 964.81
#2012-02-29| 952.35
#2012-03-01| 976.23
#2012-03-02| 976.00
#2012-03-05| 966.15
#2012-03-06| 932.56
#2012-03-07| 946.74
#2012-03-08| 958.41
#2012-03-09| 955.68
#2012-03-12| 953.74
#2012-03-13| 975.35
#2012-03-14| 978.79
#2012-03-15| 977.35
#2012-03-16|1001.57
#2012-03-19| 999.09
#2012-03-20| 986.17
#2012-03-21| 983.60
#2012-03-22| 973.76
#2012-03-23| 979.42
#2012-03-26| 993.06
#2012-03-27| 997.51
#2012-03-28| 976.98
#2012-03-29| 974.54
#2012-03-30| 993.29
#2012-04-02| 999.15
#2012-04-03| 996.42
#2012-04-04| 959.98
#2012-04-05| 957.66
#2012-04-06| .
#2012-04-09| 959.41
#2012-04-10| 931.79
#2012-04-11| 947.79
#2012-04-12| 964.90
#2012-04-13| 947.15
#2012-04-16| 936.19
#2012-04-17| 955.36
#2012-04-18| 957.07
#2012-04-19| 961.21
#2012-04-20| 971.38
#2012-04-23| 944.76
#2012-04-24| 952.15
#2012-04-25| 954.53
#2012-04-26| 955.98
#2012-04-27| 981.90
#2012-04-30| 979.68
#2012-05-01| 979.99
#2012-05-02| 972.59
#2012-05-03| 971.09
#2012-05-04| 940.50
#2012-05-07| 941.84
#2012-05-08| 908.39
#2012-05-09| 898.66
#2012-05-10| 917.61
#2012-05-11| 915.83
#2012-05-14| 893.01
#2012-05-15| 878.03
#2012-05-16| 872.94
#2012-05-17| 850.08
#2012-05-18| 833.99
#2012-05-21| 834.61
#2012-05-22| 851.01
#2012-05-23| 825.92
#2012-05-24| 829.93
#2012-05-25| 830.65
#2012-05-28| .
#2012-05-29| 851.34
#2012-05-30| 824.25
#2012-05-31| 826.14
#2012-06-01| 809.73
#2012-06-04| 812.16
#2012-06-05| 811.58
#2012-06-06| 840.05
#2012-06-07| 856.23
#2012-06-08| 842.26
#2012-06-11| 846.93
#2012-06-12| 844.87
#2012-06-13| 851.54
#2012-06-14| 849.75
#2012-06-15| 869.68
#2012-06-18| 871.25
#2012-06-19| 884.55
#2012-06-20| 904.14
#2012-06-21| 895.13
#2012-06-22| 882.55
#2012-06-25| 868.19
#2012-06-26| 870.39
#2012-06-27| 875.81
#2012-06-28| 861.24
#2012-06-29| 894.95
#2012-07-02| 906.90
#2012-07-03| 905.45
#2012-07-04| .
#2012-07-05| 889.62
#2012-07-06| 879.76
#2012-07-09| 871.82
#2012-07-10| 877.86
#2012-07-11| 879.71
#2012-07-12| 860.94
#2012-07-13| 880.81
#2012-07-16| 887.18
#2012-07-17| 880.78
#2012-07-18| 888.03
#2012-07-19| 905.31
#2012-07-20| 886.35
#2012-07-23| 852.91
#2012-07-24| 857.46
#2012-07-25| 863.07
#2012-07-26| 891.17
#2012-07-27| 900.21
#2012-07-30| 906.47
#2012-07-31| 893.08
#2012-08-01| 896.31
#2012-08-02| 882.14
#2012-08-03| 910.41
#2012-08-06| 922.69
#2012-08-07| 926.38
#2012-08-08| 926.47
#2012-08-09| 929.28
#2012-08-10| 934.19
#2012-08-13| 934.66
#2012-08-14| 942.78
#2012-08-15| 937.63
#2012-08-16| 940.98
#2012-08-17| 947.45
#2012-08-20| 941.11
#2012-08-21| 951.33
#2012-08-22| 935.14
#2012-08-23| 938.38
#2012-08-24| 928.94
#2012-08-27| 928.03
#2012-08-28| 924.84
#2012-08-29| 922.78
#2012-08-30| 918.93
#2012-08-31| 928.81
#2012-09-03| .
#2012-09-04| 928.60
#2012-09-05| 932.70
#2012-09-06| 956.51
#2012-09-07| 984.02
#2012-09-10| 987.50
#2012-09-11| 988.06
#2012-09-12| 996.51
#2012-09-13|1000.46
#2012-09-14|1038.07
#2012-09-17|1037.81
#2012-09-18|1022.00
#2012-09-19|1023.95
#2012-09-20|1017.61
#2012-09-21|1023.69
#2012-09-24|1016.36
#2012-09-25|1020.09
#2012-09-26| 994.33
#2012-09-27|1000.26
#2012-09-28| 986.74
#2012-10-01|1004.89
#2012-10-02|1000.36
#2012-10-03|1001.72
#2012-10-04|1007.96
#2012-10-05|1021.22
#2012-10-08|1001.85
#2012-10-09| 998.78
#2012-10-10| 996.85
#2012-10-11|1002.42
#2012-10-12|1006.32
#2012-10-15|1007.71
#2012-10-16|1027.34
#2012-10-17|1037.45
#2012-10-18|1034.35
#2012-10-19|1021.97
#2012-10-22|1019.18
#2012-10-23| 999.02
#2012-10-24|1000.24
#2012-10-25|1018.15
#2012-10-26|1011.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.66
#2012-11-01|1028.96
#2012-11-02|1028.24
#2012-11-05|1018.41
#2012-11-06|1022.83
#2012-11-07|1011.32
#2012-11-08|1008.61
#2012-11-09| 997.88
#2012-11-12| 997.88
#2012-11-13| 999.30
#2012-11-14| 977.48
#2012-11-15| 973.06
#2012-11-16| 959.21
#2012-11-19| 983.93
#2012-11-20| 989.82
#2012-11-21| 984.92
#2012-11-22| .
#2012-11-23|1001.42
#2012-11-26| 994.47
#2012-11-27| 990.27
#2012-11-28| 988.80
#2012-11-29|1002.06
#2012-11-30|1000.00
#2012-12-03|1001.99
#2012-12-04|1008.56
#2012-12-05|1010.81
#2012-12-06|1016.35
#2012-12-07|1011.79
#2012-12-10|1016.15
#2012-12-11|1020.34
#2012-12-12|1027.18
#2012-12-13|1033.89
#2012-12-14|1036.02
#2012-12-17|1048.67
#2012-12-18|1058.56
#2012-12-19|1072.01
#2012-12-20|1079.44
#2012-12-21|1068.54
#2012-12-24|1067.83
#2012-12-25|1067.83
#2012-12-26|1067.97
#2012-12-27|1066.83
#2012-12-28|1064.95
#2012-12-31|1069.94
#2013-01-01|1069.94
#2013-01-02|1096.97
#2013-01-03|1098.22
#2013-01-04|1099.86
#2013-01-07|1108.74
#2013-01-08|1095.68
#2013-01-09|1100.48
#2013-01-10|1112.00
#2013-01-11|1130.41
#2013-01-14|1135.35
#2013-01-15|1134.65
#2013-01-16|1124.23
#2013-01-17|1132.81
#2013-01-18|1132.39
#2013-01-21|1139.05
#2013-01-22|1137.86
#2013-01-23|1128.71
#2013-01-24|1140.25
#2013-01-25|1151.66
#2013-01-28|1150.23
#2013-01-29|1154.23
#2013-01-30|1147.35
#2013-01-31|1140.63
#2013-02-01|1152.32
#2013-02-04|1136.99
#2013-02-05|1150.27
#2013-02-06|1178.49
#2013-02-07|1174.55
#2013-02-08|1192.05
#2013-02-11|1179.98
#2013-02-12|1202.27
#2013-02-13|1204.03
#2013-02-14|1203.98
#2013-02-15|1196.54
#2013-02-18|1190.72
#2013-02-19|1204.14
#2013-02-20|1202.03
#2013-02-21|1172.94
#2013-02-22|1193.81
#2013-02-25|1186.80
#2013-02-26|1159.80
#2013-02-27|1164.62
#2013-02-28|1174.73
#2013-03-01|1162.87
#2013-03-04|1162.98
#2013-03-05|1186.41
#2013-03-06|1191.89
#2013-03-07|1202.05
#2013-03-08|1204.64
#2013-03-11| .
#2013-03-12|1203.96
#2013-03-13|1198.61
#2013-03-14|1214.49
#2013-03-15|1220.16
#2013-03-18|1212.30
#2013-03-19|1202.02
#2013-03-20|1203.78
#2013-03-21|1193.50
#2013-03-22|1191.57
#2013-03-25|1186.70
#2013-03-26|1195.65
#2013-03-27|1177.28
#2013-03-28|1180.01
#2013-03-29| .
#2013-04-01|1183.74
#2013-04-02|1191.59
#2013-04-03|1185.45
#2013-04-04|1172.35
#2013-04-05|1153.65
#2013-04-08|1158.59
#2013-04-09|1170.28
#2013-04-10|1199.18
#2013-04-11|1228.71
#2013-04-12|1221.62
#2013-04-15|1210.86
#2013-04-16|1202.15
#2013-04-17|1186.62
#2013-04-18|1190.65
#2013-04-19|1191.44
#2013-04-22|1188.85
#2013-04-23|1218.19
#2013-04-24|1218.99
#2013-04-25|1245.29
#2013-04-26|1242.71
#2013-04-29|1261.32
#2013-04-30|1262.06
#2013-05-01|1267.17
#2013-05-02|1259.28
#2013-05-03|1293.73
#2013-05-06|1290.61
#2013-05-07|1293.14
#2013-05-08|1302.03
#2013-05-09|1306.65
#2013-05-10|1292.81
#2013-05-13|1288.44
#2013-05-14|1298.33
#2013-05-15|1318.22
#2013-05-16|1319.00
#2013-05-17|1321.89
#2013-05-20|1326.04
#2013-05-21|1326.68
#2013-05-22|1328.75
#2013-05-23|1296.53
#2013-05-24|1286.42
#2013-05-27|1283.24
#2013-05-28|1303.24
#2013-05-29|1276.57
#2013-05-30|1290.84
#2013-05-31|1273.62
#2013-06-03|1268.73
#2013-06-04|1284.01
#2013-06-05|1246.45
#2013-06-06|1235.63
#2013-06-07|1244.70
#2013-06-10|1248.56
#2013-06-11|1219.83
#2013-06-12|1222.94
#2013-06-13|1215.18
#2013-06-14|1218.36
#2013-06-17|1236.07
#2013-06-18|1238.07
#2013-06-19|1234.59
#2013-06-20|1169.98
#2013-06-21|1157.26
#2013-06-24|1137.29
#2013-06-25|1168.47
#2013-06-26|1180.00
#2013-06-27|1178.58
#2013-06-28|1179.47
#2013-07-01|1210.80
#2013-07-02|1198.86
#2013-07-03|1204.30
#2013-07-04|1217.10
#2013-07-05|1197.04
#2013-07-08|1223.46
#2013-07-09|1240.27
#2013-07-10|1243.58
#2013-07-11|1272.79
#2013-07-12|1271.92
#2013-07-15|1283.01
#2013-07-16|1275.42
#2013-07-17|1283.09
#2013-07-18|1300.87
#2013-07-19|1304.29
#2013-07-22|1320.13
#2013-07-23|1317.37
#2013-07-24|1317.64
#2013-07-25|1306.27
#2013-07-26|1303.13
#2013-07-29|1296.43
#2013-07-30|1290.85
#2013-07-31|1285.03
#2013-08-01|1306.10
#2013-08-02|1320.05
#2013-08-05|1334.37
#2013-08-06|1331.86
#2013-08-07|1329.93
#2013-08-08|1333.10
#2013-08-09|1343.17
#2013-08-12|1326.35
#2013-08-13|1318.25
#2013-08-14|1330.19
#2013-08-15|1292.44
#2013-08-16|1311.85
#2013-08-19|1321.54
#2013-08-20|1306.99
#2013-08-21|1293.56
#2013-08-22|1300.04
#2013-08-23|1309.89
#2013-08-26|1308.63
#2013-08-27|1275.61
#2013-08-28|1266.89
#2013-08-29|1273.95
#2013-08-30|1260.60
#2013-09-02|1299.41
#2013-09-03|1296.31
#2013-09-04|1305.42
#2013-09-05|1319.99
#2013-09-06|1329.96
#2013-09-09|1345.98
#2013-09-10|1370.77
#2013-09-11|1373.11
#2013-09-12|1364.05
#2013-09-13|1368.86
#2013-09-16|1384.27
#2013-09-17|1377.52
#2013-09-18|1370.68
#2013-09-19|1397.05
#2013-09-20|1382.16
#2013-09-23|1374.52
#2013-09-24|1380.67
#2013-09-25|1377.84
#2013-09-26|1373.81
#2013-09-27|1377.65
#2013-09-30|1373.76
#2013-10-01|1380.43
#2013-10-02|1372.36
#2013-10-03|1365.94
#2013-10-04|1355.40
#2013-10-07|1350.66
#2013-10-08|1339.73
#2013-10-09|1322.46
#2013-10-10|1358.53
#2013-10-11|1373.31
#2013-10-14|1386.84
#2013-10-15|1403.35
#2013-10-16|1402.12
#2013-10-17|1427.95
#2013-10-18|1444.09
#2013-10-21|1451.13
#2013-10-22|1466.43
#2013-10-23|1462.08
#2013-10-24|1472.45
#2013-10-25|1469.12
#2013-10-28|1460.37
#2013-10-29|1452.11
#2013-10-30|1451.75
#2013-10-31|1445.65
#2013-11-01|1428.24
#2013-11-04|1435.07
#2013-11-05|1429.39
#2013-11-06|1439.20
#2013-11-07|1429.32
#2013-11-08|1408.88
#2013-11-11|1430.33
#2013-11-12|1411.71
#2013-11-13|1395.67
#2013-11-14|1409.49
#2013-11-15|1415.55
#2013-11-18|1440.17
#2013-11-19|1428.68
#2013-11-20|1437.87
#2013-11-21|1432.34
#2013-11-22|1435.51
#2013-11-25|1454.13
#2013-11-26|1449.16
#2013-11-27|1468.26
#2013-11-28|1479.58
#2013-11-29|1484.17
#2013-12-02|1467.79
#2013-12-03|1458.77
#2013-12-04|1440.42
#2013-12-05|1433.90
#2013-12-06|1454.03
#2013-12-09|1467.13
#2013-12-10|1472.39
#2013-12-11|1462.86
#2013-12-12|1437.99
#2013-12-13|1437.75
#2013-12-16|1453.64
#2013-12-17|1446.32
#2013-12-18|1461.93
#2013-12-19|1490.97
#2013-12-20|1502.24
#2013-12-23|1523.38
#2013-12-24|1517.64
#2013-12-25|1517.64
#2013-12-26|1522.32
#2013-12-27|1531.48
#2013-12-30|1540.98
#2013-12-31|1549.81
#2014-01-01|1549.81
#2014-01-02|1540.76
#2014-01-03|1549.70
#2014-01-06|1551.32
#2014-01-07|1549.55
#2014-01-08|1544.77
#2014-01-09|1539.48
#2014-01-10|1564.87
#2014-01-13|1559.62
#2014-01-14|1554.97
#2014-01-15|1545.88
#2014-01-16|1534.74
#2014-01-17|1535.39
#2014-01-20|1534.57
#2014-01-21|1534.68
#2014-01-22|1538.51
#2014-01-23|1532.83
#2014-01-24|1482.73
#2014-01-27|1471.01
#2014-01-28|1499.59
#2014-01-29|1489.10
#2014-01-30|1489.35
#2014-01-31|1470.64
#2014-02-03|1440.40
#2014-02-04|1453.26
#2014-02-05|1456.70
#2014-02-06|1483.90
#2014-02-07|1497.18
#2014-02-10|1496.15
#2014-02-11|1523.67
#2014-02-12|1539.83
#2014-02-13|1539.22
#2014-02-14|1552.46
#2014-02-17|1562.01
#2014-02-18|1581.31
#2014-02-19|1581.88
#2014-02-20|1568.47
#2014-02-21|1576.59
#2014-02-24|1591.02
#2014-02-25|1590.61
#2014-02-26|1585.55
#2014-02-27|1597.30
#2014-02-28|1632.17
#2014-03-03|1578.60
#2014-03-04|1601.97
#2014-03-05|1598.72
#2014-03-06|1619.97
#2014-03-07|1609.01
#2014-03-10|1591.95
#2014-03-11|1593.91
#2014-03-12|1575.88
#2014-03-13|1567.97
#2014-03-14|1540.69
#2014-03-17|1557.92
#2014-03-18|1564.68
#2014-03-19|1600.28
#2014-03-20|1581.46
#2014-03-21|1570.44
#2014-03-24|1550.29
#2014-03-25|1566.28
#2014-03-26|1584.21
#2014-03-27|1591.50
#2014-03-28|1585.16
#2014-03-31|1595.09
#2014-04-01|1618.54
#2014-04-02|1626.19
#2014-04-03|1626.76
#2014-04-04|1643.98
#2014-04-07|1623.88
#2014-04-08|1608.24
#2014-04-09|1624.29
#2014-04-10|1624.16
#2014-04-11|1577.33
#2014-04-14|1549.01
#2014-04-15|1534.47
#2014-04-16|1554.11
#2014-04-17|1584.96
#2014-04-18|1582.93
#2014-04-21|1584.44
#2014-04-22|1612.49
#2014-04-23|1590.04
#2014-04-24|1601.53
#2014-04-25|1589.85
#2014-04-28|1589.01
#2014-04-29|1603.87
#2014-04-30|1599.53
#2014-05-01|1612.46
#2014-05-02|1612.23
#2014-05-05|1611.76
#2014-05-06|1617.22
#2014-05-07|1607.80
#2014-05-08|1629.29
#2014-05-09|1603.88
#2014-05-12|1618.79
#2014-05-13|1611.54
#2014-05-14|1605.83
#2014-05-15|1569.44
#2014-05-16|1549.43
#2014-05-19|1545.58
#2014-05-20|1555.68
#2014-05-21|1573.35
#2014-05-22|1586.88
#2014-05-23|1587.99
#2014-05-26|1588.42
#2014-05-27|1604.59
#2014-05-28|1610.27
#2014-05-29|1613.51
#2014-05-30|1623.56
#2014-06-02|1622.36
#2014-06-03|1611.33
#2014-06-04|1614.27
#2014-06-05|1624.30
#2014-06-06|1660.82
#2014-06-09|1651.76
#2014-06-10|1651.38
#2014-06-11|1641.65
#2014-06-12|1653.12
#2014-06-13|1635.59
#2014-06-16|1628.71
#2014-06-17|1617.91
#2014-06-18|1604.57
#2014-06-19|1622.67
#2014-06-20|1627.99
#2014-06-23|1621.06
#2014-06-24|1599.43
#2014-06-25|1595.72
#2014-06-26|1627.85
#2014-06-27|1633.99
#2014-06-30|1647.47
#2014-07-01|1660.08
#2014-07-02|1660.25
#2014-07-03|1677.47
#2014-07-04|1672.55
#2014-07-07|1657.70
#2014-07-08|1626.15
#2014-07-09|1621.20
#2014-07-10|1600.76
#2014-07-11|1603.24
#2014-07-14|1618.74
#2014-07-15|1616.13
#2014-07-16|1630.05
#2014-07-17|1614.13
#2014-07-18|1603.84
#2014-07-21|1593.79
#2014-07-22|1618.40
#2014-07-23|1620.73
#2014-07-24|1617.70
#2014-07-25|1618.02
#2014-07-28|1606.22
#2014-07-29|1611.51
#2014-07-30|1591.33
#2014-07-31|1559.29
#2014-08-01|1537.41
#2014-08-04|1537.37
#2014-08-05|1541.31
#2014-08-06|1521.47
#2014-08-07|1510.55
#2014-08-08|1502.53
#2014-08-11|1526.00
#2014-08-12|1531.09
#2014-08-13|1528.46
#2014-08-14|1538.70
#2014-08-15|1534.43
#2014-08-18|1554.62
#2014-08-19|1560.61
#2014-08-20|1548.87
#2014-08-21|1556.19
#2014-08-22|1558.26
#2014-08-25|1559.39
#2014-08-26|1573.11
#2014-08-27|1586.83
#2014-08-28|1569.72
#2014-08-29|1577.98
#2014-09-01|1577.59
#2014-09-02|1577.56
#2014-09-03|1570.52
#2014-09-04|1564.11
#2014-09-05|1547.41
#2014-09-08|1512.10
#2014-09-09|1504.63
#2014-09-10|1503.05
#2014-09-11|1501.46
#2014-09-12|1513.46
#2014-09-15|1502.73
#2014-09-16|1492.40
#2014-09-17|1513.50
#2014-09-18|1533.77
#2014-09-19|1542.11
#2014-09-22|1535.54
#2014-09-23|1518.92
#2014-09-24|1514.92
#2014-09-25|1499.23
#2014-09-26|1489.87
#2014-09-29|1489.82
#2014-09-30|1480.29
#2014-10-01|1466.61
#2014-10-02|1434.79
#2014-10-03|1441.00
#2014-10-06|1453.01
#2014-10-07|1444.12
#2014-10-08|1438.95
#2014-10-09|1430.92
#2014-10-10|1406.82
#2014-10-13|1399.22
#2014-10-14|1397.41
#2014-10-15|1369.93
#2014-10-16|1378.43
#2014-10-17|1426.91
#2014-10-20|1433.07
#2014-10-21|1459.05
#2014-10-22|1473.01
#2014-10-23|1469.41
#2014-10-24|1469.78
#2014-10-27|1465.07
#2014-10-28|1480.53
#2014-10-29|1491.84
#2014-10-30|1483.30
#2014-10-31|1517.49
#2014-11-03|1511.07
#2014-11-04|1514.57
#2014-11-05|1534.53
#2014-11-06|1532.02
#2014-11-07|1519.25
#2014-11-10|1539.25
#2014-11-11|1535.28
#2014-11-12|1517.81
#2014-11-13|1523.05
#2014-11-14|1519.11
#2014-11-17|1523.21
#2014-11-18|1535.96
#2014-11-19|1519.90
#2014-11-20|1531.60
#2014-11-21|1544.71
#2014-11-24|1551.59
#2014-11-25|1576.73
#2014-11-26|1589.31
#2014-11-27|1588.90
#2014-11-28|1583.83
#2014-12-01|1569.70
#2014-12-02|1582.90
#2014-12-03|1587.75
#2014-12-04|1582.36
#2014-12-05|1592.80
#2014-12-08|1590.32
#2014-12-09|1560.92
#2014-12-10|1565.45
#2014-12-11|1548.88
#2014-12-12|1510.02
#2014-12-15|1476.20
#2014-12-16|1516.97
#2014-12-17|1520.05
#2014-12-18|1561.01
#2014-12-19|1580.09
#2014-12-22|1593.13
#2014-12-23|1585.22
#2014-12-24|1585.69
#2014-12-25|1585.69
#2014-12-26|1586.91
#2014-12-29|1585.96
#2014-12-30|1568.63
#2014-12-31|1585.32
#2015-01-01|1585.32
#2015-01-02|1566.24
#2015-01-05|1534.42
#2015-01-06|1504.21
#2015-01-07|1492.95
#2015-01-08|1524.12
#2015-01-09|1526.97
#2015-01-12|1512.15
#2015-01-13|1539.10
#2015-01-14|1516.62
#2015-01-15|1517.80
#2015-01-16|1509.90
#2015-01-19|1527.33
#2015-01-20|1540.58
#2015-01-21|1556.41
#2015-01-22|1591.28
#2015-01-23|1598.09
#2015-01-26|1614.72
#2015-01-27|1618.02
#2015-01-28|1629.92
#2015-01-29|1618.76
#2015-01-30|1595.99
#2015-02-02|1596.82
#2015-02-03|1623.98
#2015-02-04|1628.18
#2015-02-05|1634.03
#2015-02-06|1641.63
#2015-02-09|1622.90
#2015-02-10|1638.06
#2015-02-11|1632.76
#2015-02-12|1661.33
#2015-02-13|1671.98
#2015-02-16|1671.39
#2015-02-17|1675.90
#2015-02-18|1706.08
#2015-02-19|1711.06
#2015-02-20|1713.00
#2015-02-23|1739.77
#2015-02-24|1745.70
#2015-02-25|1749.29
#2015-02-26|1740.47
#2015-02-27|1744.72
#2015-03-02|1738.98
#2015-03-03|1720.21
#2015-03-04|1707.85
#2015-03-05|1725.95
#2015-03-06|1705.69
#2015-03-09|1697.74
#2015-03-10|1663.83
#2015-03-11|1657.40
#2015-03-12|1672.06
#2015-03-13|1656.77
#2015-03-16|1688.21
#2015-03-17|1675.00
#2015-03-18|1691.12
#2015-03-19|1706.29
#2015-03-20|1732.10
#2015-03-23|1741.92
#2015-03-24|1742.60
#2015-03-25|1734.90
#2015-03-26|1682.86
#2015-03-27|1679.63
#2015-03-30|1688.81
#2015-03-31|1674.47
#2015-04-01|1675.21
#2015-04-02|1695.14
#2015-04-03|1704.70
#2015-04-06|1712.00
#2015-04-07|1717.22
#2015-04-08|1729.99
#2015-04-09|1739.50
#2015-04-10|1754.31
#2015-04-13|1746.80
#2015-04-14|1748.94
#2015-04-15|1744.20
#2015-04-16|1755.91
#2015-04-17|1733.09
#2015-04-20|1737.76
#2015-04-21|1764.60
#2015-04-22|1770.94
#2015-04-23|1776.75
#2015-04-24|1788.78
#2015-04-27|1804.30
#2015-04-28|1802.74
#2015-04-29|1804.58
#2015-04-30|1793.20
#2015-05-01|1757.66
#2015-05-04|1750.65
#2015-05-05|1740.53
#2015-05-06|1725.45
#2015-05-07|1728.75
#2015-05-08|1811.11
#2015-05-11|1830.21
#2015-05-12|1807.24
#2015-05-13|1821.50
#2015-05-14|1835.43
#2015-05-15|1852.36
#2015-05-18|1841.86
#2015-05-19|1839.22
#2015-05-20|1845.36
#2015-05-21|1864.18
#2015-05-22|1851.42
#2015-05-25|1846.82
#2015-05-26|1820.10
#2015-05-27|1826.70
#2015-05-28|1825.95
#2015-05-29|1809.54
#2015-06-01|1807.10
#2015-06-02|1816.94
#2015-06-03|1825.66
#2015-06-04|1808.52
#2015-06-05|1762.00
#2015-06-08|1753.46
#2015-06-09|1747.26
#2015-06-10|1797.16
#2015-06-11|1802.32
#2015-06-12|1790.30
#2015-06-15|1755.55
#2015-06-16|1768.82
#2015-06-17|1761.41
#2015-06-18|1784.29
#2015-06-19|1796.33
#2015-06-22|1822.29
#2015-06-23|1823.84
#2015-06-24|1815.88
#2015-06-25|1818.53
#2015-06-26|1809.99
#2015-06-29|1763.99
#2015-06-30|1753.68
#2015-07-01|1765.53
#2015-07-02|1748.01
#2015-07-03|1741.66
#2015-07-06|1713.92
#2015-07-07|1671.91
#2015-07-08|1657.64
#2015-07-09|1694.77
#2015-07-10|1750.28
#2015-07-13|1772.37
#2015-07-14|1769.45
#2015-07-15|1785.82
#2015-07-16|1800.50
#2015-07-17|1814.56
#2015-07-20|1815.32
#2015-07-21|1794.95
#2015-07-22|1790.54
#2015-07-23|1768.70
#2015-07-24|1752.33
#2015-07-27|1723.47
#2015-07-28|1738.68
#2015-07-29|1759.15
#2015-07-30|1753.70
#2015-07-31|1775.69
#2015-08-03|1775.72
#2015-08-04|1779.25
#2015-08-05|1786.80
#2015-08-06|1760.37
#2015-08-07|1739.82
#2015-08-10|1757.11
#2015-08-11|1747.73
#2015-08-12|1711.24
#2015-08-13|1735.60
#2015-08-14|1740.56
#2015-08-17|1734.56
#2015-08-18|1739.19
#2015-08-19|1713.71
#2015-08-20|1691.53
#2015-08-21|1641.58
#2015-08-24|1587.40
#2015-08-25|1657.43
#2015-08-26|1617.75
#2015-08-27|1641.27
#2015-08-28|1650.27
#2015-08-31|1653.12
#2015-09-01|1595.74
#2015-09-02|1597.48
#2015-09-03|1627.22
#2015-09-04|1588.89
#2015-09-07|1609.31
#2015-09-08|1646.13
#2015-09-09|1678.73
#2015-09-10|1672.98
#2015-09-11|1665.50
#2015-09-14|1660.16
#2015-09-15|1665.43
#2015-09-16|1695.20
#2015-09-17|1702.68
#2015-09-18|1689.02
#2015-09-21|1682.78
#2015-09-22|1626.06
#2015-09-23|1632.25
#2015-09-24|1615.38
#2015-09-25|1641.07
#2015-09-28|1605.37
#2015-09-29|1568.57
#2015-09-30|1600.39
#2015-10-01|1615.39
#2015-10-02|1631.83
#2015-10-05|1667.72
#2015-10-06|1678.90
#2015-10-07|1674.39
#2015-10-08|1664.11
#2015-10-09|1660.13
#2015-10-12|1659.19
#2015-10-13|1626.67
#2015-10-14|1636.69
#2015-10-15|1678.76
#2015-10-16|1685.70
#2015-10-19|1693.15
#2015-10-20|1694.12
#2015-10-21|1693.32
#2015-10-22|1700.10
#2015-10-23|1731.07
#2015-10-26|1726.36
#2015-10-27|1715.19
#2015-10-28|1731.31
#2015-10-29|1724.00
#2015-10-30|1737.21
#2015-11-02|1739.00
#2015-11-03|1735.44
#2015-11-04|1732.20
#2015-11-05|1717.62
#2015-11-06|1712.59
#2015-11-09|1718.66
#2015-11-10|1703.59
#2015-11-11|1724.46
#2015-11-12|1703.78
#2015-11-13|1683.97
#2015-11-16|1690.72
#2015-11-17|1724.36
#2015-11-18|1721.18
#2015-11-19|1742.23
#2015-11-20|1742.42
#2015-11-23|1720.31
#2015-11-24|1694.88
#2015-11-25|1713.40
#2015-11-26|1727.10
#2015-11-27|1721.52
#2015-11-30|1722.98
#2015-12-01|1729.59
#2015-12-02|1716.36
#2015-12-03|1692.83
#2015-12-04|1700.37
#2015-12-07|1706.08
#2015-12-08|1669.85
#2015-12-09|1688.41
#2015-12-10|1658.82
#2015-12-11|1615.05
#2015-12-14|1598.32
#2015-12-15|1635.39
#2015-12-16|1637.70
#2015-12-17|1652.90
#2015-12-18|1643.13
#2015-12-21|1637.69
#2015-12-22|1638.40
#2015-12-23|1659.18
#2015-12-24|1667.82
#2015-12-25|1667.82
#2015-12-28|1663.35
#2015-12-29|1678.93
#2015-12-30|1672.54
#2015-12-31|1658.07
#2016-01-01|1658.07
#2016-01-04|1606.48
#2016-01-05|1606.06
#2016-01-06|1582.43
#2016-01-07|1539.25
#2016-01-08|1524.21
#2016-01-11|1518.41
#2016-01-12|1513.48
#2016-01-13|1513.05
#2016-01-14|1467.15
#2016-01-15|1410.05
#2016-01-18|1399.33
#2016-01-19|1406.13
#2016-01-20|1361.99
#2016-01-21|1381.34
#2016-01-22|1428.53
#2016-01-25|1416.98
#2016-01-26|1420.36
#2016-01-27|1435.76
#2016-01-28|1432.17
#2016-01-29|1449.45
#2016-02-01|1462.52
#2016-02-02|1437.35
#2016-02-03|1421.46
#2016-02-04|1434.31
#2016-02-05|1407.47
#2016-02-08|1340.97
#2016-02-09|1326.89
#2016-02-10|1354.30
#2016-02-11|1314.53
#2016-02-12|1356.18
#2016-02-15|1384.92
#2016-02-16|1365.17
#2016-02-17|1410.54
#2016-02-18|1414.32
#2016-02-19|1397.32
#2016-02-22|1397.95
#2016-02-23|1419.05
#2016-02-24|1372.97
#2016-02-25|1408.74
#2016-02-26|1432.06
#2016-02-29|1424.19
#2016-03-01|1467.44
#2016-03-02|1484.22
#2016-03-03|1505.03
#2016-03-04|1513.64
#2016-03-07|1503.07
#2016-03-08|1479.96
#2016-03-09|1477.84
#2016-03-10|1474.19
#2016-03-11|1509.00
#2016-03-14|1514.14
#2016-03-15|1492.92
#2016-03-16|1488.57
#2016-03-17|1541.49
#2016-03-18|1557.61
#2016-03-21|1537.61
#2016-03-22|1531.78
#2016-03-23|1509.25
#2016-03-24|1486.46
#2016-03-25|1486.46
#2016-03-28|1498.28
#2016-03-29|1503.17
#2016-03-30|1549.82
#2016-03-31|1539.52
#2016-04-01|1508.00
#2016-04-04|1523.92
#2016-04-05|1473.27
#2016-04-06|1480.36
#2016-04-07|1449.88
#2016-04-08|1466.07
#2016-04-11|1479.80
#2016-04-12|1491.49
#2016-04-13|1528.86
#2016-04-14|1529.39
#2016-04-15|1537.12
#2016-04-18|1546.84
#2016-04-19|1564.62
#2016-04-20|1555.94
#2016-04-21|1547.22
#2016-04-22|1546.41
#2016-04-25|1559.36
#2016-04-26|1567.75
#2016-04-27|1571.88
#2016-04-28|1567.05
#2016-04-29|1549.79
#2016-05-02|1552.33
#2016-05-03|1514.72
#2016-05-04|1494.62
#2016-05-05|1487.04
#2016-05-06|1465.71
#2016-05-09|1466.17
#2016-05-10|1479.26
#2016-05-11|1475.27
#2016-05-12|1471.93
#2016-05-13|1468.92
#2016-05-16|1472.20
#2016-05-17|1487.57
#2016-05-18|1514.27
#2016-05-19|1496.46
#2016-05-20|1515.42
#2016-05-23|1520.36
#2016-05-24|1557.79
#2016-05-25|1587.86
#2016-05-26|1580.68
#2016-05-27|1582.21
#2016-05-30|1582.91
#2016-05-31|1571.49
#2016-06-01|1531.05
#2016-06-02|1526.45
#2016-06-03|1535.99
#2016-06-06|1548.08
#2016-06-07|1553.78
#2016-06-08|1558.78
#2016-06-09|1534.18
#2016-06-10|1483.46
#2016-06-13|1443.27
#2016-06-14|1385.86
#2016-06-15|1399.01
#2016-06-16|1372.68
#2016-06-17|1438.04
#2016-06-20|1547.50
#2016-06-21|1555.61
#2016-06-22|1580.58
#2016-06-23|1626.04
#2016-06-24|1333.44
#2016-06-27|1161.06
#2016-06-28|1231.09
#2016-06-29|1286.67
#2016-06-30|1307.47
#2016-07-01|1319.61
#2016-07-04|1285.96
#2016-07-05|1215.23
#2016-07-06|1187.51
#2016-07-07|1233.13
#2016-07-08|1267.36
#2016-07-11|1315.06
#2016-07-12|1361.79
#2016-07-13|1355.76
#2016-07-14|1381.62
#2016-07-15|1365.83
#2016-07-18|1390.39
#2016-07-19|1379.48
#2016-07-20|1390.33
#2016-07-21|1392.65
#2016-07-22|1374.10
#2016-07-25|1391.96
#2016-07-26|1386.39
#2016-07-27|1404.94
#2016-07-28|1380.45
#2016-07-29|1417.41
#2016-08-01|1397.08
#2016-08-02|1405.32
#2016-08-03|1404.18
#2016-08-04|1403.25
#2016-08-05|1423.04
#2016-08-08|1439.68
#2016-08-09|1436.95
#2016-08-10|1438.20
#2016-08-11|1440.57
#2016-08-12|1447.21
#2016-08-15|1442.60
#2016-08-16|1446.15
#2016-08-17|1442.34
#2016-08-18|1474.90
#2016-08-19|1453.93
#2016-08-22|1467.13
#2016-08-23|1481.79
#2016-08-24|1491.90
#2016-08-25|1481.05
#2016-08-26|1481.72
#2016-08-29|1467.24
#2016-08-30|1464.77
#2016-08-31|1459.97
#2016-09-01|1499.58
#2016-09-02|1520.13
#2016-09-05|1510.89
#2016-09-06|1515.76
#2016-09-07|1506.25
#2016-09-08|1527.93
#2016-09-09|1501.34
#2016-09-12|1485.38
#2016-09-13|1471.22
#2016-09-14|1474.37
#2016-09-15|1479.62
#2016-09-16|1463.24
#2016-09-19|1472.46
#2016-09-20|1451.27
#2016-09-21|1465.32
#2016-09-22|1486.92
#2016-09-23|1460.15
#2016-09-26|1439.76
#2016-09-27|1428.77
#2016-09-28|1436.45
#2016-09-29|1446.97
#2016-09-30|1445.45
#2016-10-03|1469.68
#2016-10-04|1485.00
#2016-10-05|1475.79
#2016-10-06|1455.88
#2016-10-07|1423.21
#2016-10-10|1408.49
#2016-10-11|1393.04
#2016-10-12|1382.00
#2016-10-13|1355.56
#2016-10-14|1367.13
#2016-10-17|1347.34
#2016-10-18|1380.25
#2016-10-19|1380.49
#2016-10-20|1378.52
#2016-10-21|1375.22
#2016-10-24|1386.00
#2016-10-25|1376.64
#2016-10-26|1377.77
#2016-10-27|1365.79
#2016-10-28|1368.23
#2016-10-31|1371.55
#2016-11-01|1364.48
#2016-11-02|1359.31
#2016-11-03|1379.81
#2016-11-04|1366.45
#2016-11-07|1369.08
#2016-11-08|1376.61
#2016-11-09|1394.08
#2016-11-10|1398.03
#2016-11-11|1389.75
#2016-11-14|1393.15
#2016-11-15|1403.34
#2016-11-16|1388.41
#2016-11-17|1402.38
#2016-11-18|1392.46
#2016-11-21|1395.80
#2016-11-22|1409.30
#2016-11-23|1408.82
#2016-11-24|1417.71
#2016-11-25|1423.33
#2016-11-28|1401.83
#2016-11-29|1404.50
#2016-11-30|1400.94
#2016-12-01|1408.19
#2016-12-02|1411.04
#2016-12-05|1414.97
#2016-12-06|1390.33
#2016-12-07|1399.54
#2016-12-08|1388.46
#2016-12-09|1376.71
#2016-12-12|1375.71
#2016-12-13|1388.71
#2016-12-14|1396.17
#2016-12-15|1372.15
#2016-12-16|1377.65
#2016-12-19|1370.20
#2016-12-20|1370.21
#2016-12-21|1364.97
#2016-12-22|1363.12
#2016-12-23|1361.86
#2016-12-26|1361.86
#2016-12-27|1361.97
#2016-12-28|1357.98
#2016-12-29|1358.72
#2016-12-30|1383.45
#2017-01-02|1383.45
#2017-01-03|1394.21
#2017-01-04|1407.59
#2017-01-05|1424.91
#2017-01-06|1415.19
#2017-01-09|1397.66
#2017-01-10|1397.96
#2017-01-11|1383.90
#2017-01-12|1391.87
#2017-01-13|1396.49
#2017-01-16|1379.63
#2017-01-17|1419.15
#2017-01-18|1415.08
#2017-01-19|1403.31
#2017-01-20|1403.81
#2017-01-23|1419.20
#2017-01-24|1421.10
#2017-01-25|1436.15
#2017-01-26|1438.03
#2017-01-27|1428.75
#2017-01-30|1414.91
#2017-01-31|1433.54
#2017-02-01|1441.88
#2017-02-02|1418.86
#2017-02-03|1426.22
#2017-02-06|1414.43
#2017-02-07|1431.50
#2017-02-08|1445.11
#2017-02-09|1453.14
#2017-02-10|1456.95
#2017-02-13|1466.01
#2017-02-14|1465.47
#2017-02-15|1462.11
#2017-02-16|1459.66
#2017-02-17|1454.73
#2017-02-20|1464.10
#2017-02-21|1456.86
#2017-02-22|1454.75
#2017-02-23|1467.76
#2017-02-24|1446.69
#2017-02-27|1451.79
#2017-02-28|1455.74
#2017-03-01|1458.18
#2017-03-02|1442.36
#2017-03-03|1443.73
#2017-03-06|1452.59
#2017-03-07|1445.72
#2017-03-08|1447.25
#2017-03-09|1443.22
#2017-03-10|1445.18
#2017-03-13|1455.70
#2017-03-14|1440.97
#2017-03-15|1446.24
#2017-03-16|1473.10
#2017-03-17|1469.79
#2017-03-20|1473.82
#2017-03-21|1468.90
#2017-03-22|1454.60
#2017-03-23|1467.14
#2017-03-24|1457.34
#2017-03-27|1457.34
#2017-03-28|1456.03
#2017-03-29|1458.39
#2017-03-30|1473.09
#2017-03-31|1468.39
#2017-04-03|1459.42
#2017-04-04|1468.01
#2017-04-05|1468.71
#2017-04-06|1467.76
#2017-04-07|1466.98
#2017-04-10|1478.75
#2017-04-11|1487.04
#2017-04-12|1490.55
#2017-04-13|1502.07
#2017-04-14|1502.07
#2017-04-17|1511.19
#2017-04-18|1512.39
#2017-04-19|1534.15
#2017-04-20|1544.64
#2017-04-21|1538.35
#2017-04-24|1572.62
#2017-04-25|1572.04
#2017-04-26|1585.04
#2017-04-27|1595.72
#2017-04-28|1591.15
#2017-05-01|1590.05
#2017-05-02|1610.80
#2017-05-03|1598.20
#2017-05-04|1613.25
#2017-05-05|1613.88
#2017-05-08|1621.52
#2017-05-09|1626.50
#2017-05-10|1640.47
#2017-05-11|1631.11
#2017-05-12|1631.44
#2017-05-15|1641.76
#2017-05-16|1629.29
#2017-05-17|1626.34
#2017-05-18|1624.16
#2017-05-19|1630.29
#2017-05-22|1640.27
#2017-05-23|1639.26
#2017-05-24|1641.34
#2017-05-25|1667.29
#2017-05-26|1638.75
#2017-05-29|1645.35
#2017-05-30|1651.84
#2017-05-31|1654.99
#2017-06-01|1666.42
#2017-06-02|1664.90
#2017-06-05|1660.30
#2017-06-06|1635.31
#2017-06-07|1656.00
#2017-06-08|1650.28
#2017-06-09|1628.02
#2017-06-12|1611.53
#2017-06-13|1627.10
#2017-06-14|1629.49
#2017-06-15|1595.94
#2017-06-16|1618.03
#2017-06-19|1621.90
#2017-06-20|1601.96
#2017-06-21|1574.57
#2017-06-22|1575.21
#2017-06-23|1595.89
#2017-06-26|1595.92
#2017-06-27|1588.83
#2017-06-28|1610.94
#2017-06-29|1606.37
#2017-06-30|1610.06
#2017-07-03|1597.89
#2017-07-04|1587.21
#2017-07-05|1605.58
#2017-07-06|1607.14
#2017-07-07|1598.77
#2017-07-10|1600.39
#2017-07-11|1584.55
#2017-07-12|1597.99
#2017-07-13|1620.00
#2017-07-14|1635.09
#2017-07-17|1643.75
#2017-07-18|1657.03
#2017-07-19|1667.92
#2017-07-20|1671.03
#2017-07-21|1675.37
#2017-07-24|1671.50
#2017-07-25|1666.46
#2017-07-26|1674.87
#2017-07-27|1684.38
#2017-07-28|1670.22
#2017-07-31|1695.21
#2017-08-01|1709.94
#2017-08-02|1712.73
#2017-08-03|1707.37
#2017-08-04|1693.58
#2017-08-07|1691.81
#2017-08-08|1689.29
#2017-08-09|1684.63
#2017-08-10|1664.27
#2017-08-11|1645.59
#2017-08-14|1655.25
#2017-08-15|1639.27
#2017-08-16|1663.79
#2017-08-17|1652.04
#2017-08-18|1637.97
#2017-08-21|1639.44
#2017-08-22|1594.28
#2017-08-23|1591.14
#2017-08-24|1600.31
#2017-08-25|1616.48
#2017-08-28|1622.81
#2017-08-29|1609.88
#2017-08-30|1604.56
#2017-08-31|1623.78
#2017-09-01|1635.09
#2017-09-04|1616.03
#2017-09-05|1612.85
#2017-09-06|1609.99
#2017-09-07|1606.42
#2017-09-08|1615.28
#2017-09-11|1631.36
#2017-09-12|1641.02
#2017-09-13|1629.64
#2017-09-14|1634.92
#2017-09-15|1649.47
#2017-09-18|1657.83
#2017-09-19|1660.52
#2017-09-20|1662.43
#2017-09-21|1656.81
#2017-09-22|1669.66
#2017-09-25|1661.46
#2017-09-26|1641.68
#2017-09-27|1649.73
#2017-09-28|1666.21
#2017-09-29|1677.47
#2017-10-02|1668.58
#2017-10-03|1670.63
#2017-10-04|1663.51
#2017-10-05|1655.92
#2017-10-06|1656.59
#2017-10-09|1664.76
#2017-10-10|1678.43
#2017-10-11|1673.53
#2017-10-12|1688.43
#2017-10-13|1715.68
#2017-10-16|1721.31
#2017-10-17|1681.81
#2017-10-18|1691.91
#2017-10-19|1686.91
#2017-10-20|1688.01
#2017-10-23|1685.68
#2017-10-24|1671.00
#2017-10-25|1680.59
#2017-10-26|1688.44
#2017-10-27|1670.94
#2017-10-30|1682.86
#2017-10-31|1697.61
#2017-11-01|1693.76
#2017-11-02|1674.81
#2017-11-03|1671.94
#2017-11-06|1670.50
#2017-11-07|1664.35
#2017-11-08|1660.01
#2017-11-09|1637.39
#2017-11-10|1653.54
#2017-11-13|1617.46
#2017-11-14|1630.89
#2017-11-15|1622.88
#2017-11-16|1651.36
#2017-11-17|1656.11
#2017-11-20|1665.11
#2017-11-21|1672.18
#2017-11-22|1673.67
#2017-11-23|1672.46
#2017-11-24|1678.30
#2017-11-27|1661.99
#2017-11-28|1672.85
#2017-11-29|1700.35
#2017-11-30|1713.99
#2017-12-01|1693.38
#2017-12-04|1694.69
#2017-12-05|1685.88
#2017-12-06|1675.70
#2017-12-07|1667.35
#2017-12-08|1670.17
#2017-12-11|1675.83
#2017-12-12|1680.40
#2017-12-13|1701.54
#2017-12-14|1702.10
#2017-12-15|1693.19
#2017-12-18|1721.81
#2017-12-19|1715.61
#2017-12-20|1716.76
#2017-12-21|1726.68
#2017-12-22|1725.74
#2017-12-25|1725.74
#2017-12-26|1725.67
#2017-12-27|1745.29
#2017-12-28|1750.59
#2017-12-29|1769.85
#2018-01-01|1769.85
#2018-01-02|1769.26
#2018-01-03|1764.19
#2018-01-04|1779.26
#2018-01-05|1787.76
#2018-01-08|1779.86
#2018-01-09|1777.21
#2018-01-10|1781.19
#2018-01-11|1781.09
#2018-01-12|1810.06
#2018-01-15|1820.62
#2018-01-16|1817.87
#2018-01-17|1815.44
#2018-01-18|1833.41
#2018-01-19|1834.05
#2018-01-22|1835.89
#2018-01-23|1849.69
#2018-01-24|1888.96
#2018-01-25|1898.00
#2018-01-26|1902.61
#2018-01-29|1894.56
#2018-01-30|1881.42
#2018-01-31|1881.58
#2018-02-01|1900.66
#2018-02-02|1872.93
#2018-02-05|1827.41
#2018-02-06|1759.26
#2018-02-07|1811.75
#2018-02-08|1780.38
#2018-02-09|1726.01
#2018-02-12|1744.57
#2018-02-13|1748.85
#2018-02-14|1764.87
#2018-02-15|1761.88
#2018-02-16|1774.19
#2018-02-19|1766.63
#2018-02-20|1789.03
#2018-02-21|1797.57
#2018-02-22|1795.21
#2018-02-23|1785.19
#2018-02-26|1780.89
#2018-02-27|1792.67
#2018-02-28|1762.67
#2018-03-01|1727.98
#2018-03-02|1710.20
#2018-03-05|1734.80
#2018-03-06|1745.05
#2018-03-07|1755.26
#2018-03-08|1754.18
#2018-03-09|1762.26
#2018-03-12|1770.53
#2018-03-13|1752.05
#2018-03-14|1746.01
#2018-03-15|1759.48
#2018-03-16|1768.13
#2018-03-19|1762.49
#2018-03-20|1778.80
#2018-03-21|1787.90
#2018-03-22|1766.22
#2018-03-23|1754.23
#2018-03-26|1740.90
#2018-03-27|1752.50
#2018-03-28|1744.66
#2018-03-29|1734.31
#2018-03-30|1734.31
#2018-04-02|1737.40
#2018-04-03|1729.69
#2018-04-04|1723.06
#2018-04-05|1753.32
#2018-04-06|1766.37
#2018-04-09|1776.48
#2018-04-10|1797.93
#2018-04-11|1795.73
#2018-04-12|1822.06
#2018-04-13|1829.36
#2018-04-16|1827.89
#2018-04-17|1829.81
#2018-04-18|1827.00
#2018-04-19|1830.97
#2018-04-20|1807.91
#2018-04-23|1801.72
#2018-04-24|1804.72
#2018-04-25|1786.18
#2018-04-26|1795.45
#2018-04-27|1789.16
#2018-04-30|1787.96
#2018-05-01|1772.30
#2018-05-02|1787.99
#2018-05-03|1760.28
#2018-05-04|1759.56
#2018-05-07|1766.27
#2018-05-08|1775.22
#2018-05-09|1801.08
#2018-05-10|1793.83
#2018-05-11|1808.48
#2018-05-14|1804.16
#2018-05-15|1802.67
#2018-05-16|1799.71
#2018-05-17|1807.90
#2018-05-18|1808.07
#2018-05-21|1815.79
#2018-05-22|1826.59
#2018-05-23|1792.11
#2018-05-24|1777.11
#2018-05-25|1780.06
#2018-05-28|1778.19
#2018-05-29|1729.23
#2018-05-30|1724.55
#2018-05-31|1730.89
#2018-06-01|1748.00
#2018-06-04|1761.06
#2018-06-05|1751.84
#2018-06-06|1781.23
#2018-06-07|1777.51
#2018-06-08|1759.31
#2018-06-11|1777.26
#2018-06-12|1768.08
#2018-06-13|1771.51
#2018-06-14|1776.40
#2018-06-15|1738.26
#2018-06-18|1723.63
#2018-06-19|1705.62
#2018-06-20|1709.98
#2018-06-21|1704.59
#2018-06-22|1724.29
#2018-06-25|1690.21
#2018-06-26|1692.52
#2018-06-27|1682.34
#2018-06-28|1653.80
#2018-06-29|1683.86
#2018-07-02|1653.83
#2018-07-03|1670.40
#2018-07-04|1677.52
#2018-07-05|1680.84
#2018-07-06|1692.43
#2018-07-09|1704.35
#2018-07-10|1684.06
#2018-07-11|1664.40
#2018-07-12|1665.65
#2018-07-13|1666.28
#2018-07-16|1660.44
#2018-07-17|1663.64
#2018-07-18|1669.55
#2018-07-19|1661.56
#2018-07-20|1667.67
#2018-07-23|1657.75
#2018-07-24|1668.54
#2018-07-25|1669.93
#2018-07-26|1661.88
#2018-07-27|1659.43
#2018-07-30|1660.88
#2018-07-31|1658.50
#2018-08-01|1662.58
#2018-08-02|1635.22
#2018-08-03|1641.89
#2018-08-06|1633.45
#2018-08-07|1649.37
#2018-08-08|1651.94
#2018-08-09|1648.67
#2018-08-10|1620.20
#2018-08-13|1613.92
#2018-08-14|1602.29
#2018-08-15|1577.49
#2018-08-16|1593.15
#2018-08-17|1595.97
#2018-08-20|1605.52
#2018-08-21|1622.77
#2018-08-22|1630.28
#2018-08-23|1623.80
#2018-08-24|1629.61
#2018-08-27|1633.60
#2018-08-28|1652.95
#2018-08-29|1657.09
#2018-08-30|1657.21
#2018-08-31|1652.20
#2018-09-03|1652.25
#2018-09-04|1634.91
#2018-09-05|1645.32
#2018-09-06|1640.11
#2018-09-07|1629.68
#2018-09-10|1645.53
#2018-09-11|1645.07
#2018-09-12|1648.91
#2018-09-13|1648.22
#2018-09-14|1672.14
#2018-09-17|1678.38
#2018-09-18|1692.63
#2018-09-19|1699.56
#2018-09-20|1715.09
#2018-09-21|1700.77
#2018-09-24|1686.40
#2018-09-25|1679.69
#2018-09-26|1682.76
#2018-09-27|1662.39
#2018-09-28|1631.95
#2018-10-01|1627.61
#2018-10-02|1600.04
#2018-10-03|1614.93
#2018-10-04|1609.29
#2018-10-05|1596.02
#2018-10-08|1563.11
#2018-10-09|1558.67
#2018-10-10|1536.65
#2018-10-11|1486.92
#2018-10-12|1477.57
#2018-10-15|1463.51
#2018-10-16|1493.50
#2018-10-17|1490.14
#2018-10-18|1476.45
#2018-10-19|1465.96
#2018-10-22|1456.20
#2018-10-23|1423.63
#2018-10-24|1414.95
#2018-10-25|1424.09
#2018-10-26|1405.96
#2018-10-29|1426.50
#2018-10-30|1422.78
#2018-10-31|1447.40
#2018-11-01|1474.24
#2018-11-02|1486.01
#2018-11-05|1470.05
#2018-11-06|1469.01
#2018-11-07|1486.58
#2018-11-08|1491.65
#2018-11-09|1479.58
#2018-11-12|1432.25
#2018-11-13|1467.22
#2018-11-14|1457.76
#2018-11-15|1398.31
#2018-11-16|1406.05
#2018-11-19|1408.87
#2018-11-20|1398.24
#2018-11-21|1418.44
#2018-11-22|1429.29
#2018-11-23|1432.95
#2018-11-26|1456.87
#2018-11-27|1442.55
#2018-11-28|1440.60
#2018-11-29|1445.77
#2018-11-30|1422.10
#2018-12-03|1435.92
#2018-12-04|1410.77
#2018-12-05|1395.85
#2018-12-06|1340.24
#2018-12-07|1342.51
#2018-12-10|1302.66
#2018-12-11|1309.64
#2018-12-12|1356.43
#2018-12-13|1345.96
#2018-12-14|1332.36
#2018-12-17|1324.98
#2018-12-18|1330.70
#2018-12-19|1344.42
#2018-12-20|1341.69
#2018-12-21|1359.80
#2018-12-24|1336.22
#2018-12-25|1336.22
#2018-12-26|1331.49
#2018-12-27|1327.69
#2018-12-28|1365.65
#2018-12-31|1366.04
#2019-01-01|1366.04
#2019-01-02|1367.02
#2019-01-03|1348.32
#2019-01-04|1406.26
#2019-01-07|1417.59
#2019-01-08|1419.61
#2019-01-09|1431.86
#2019-01-10|1446.77
#2019-01-11|1458.89
#2019-01-14|1466.12
#2019-01-15|1453.21
#2019-01-16|1455.91
#2019-01-17|1448.60
#2019-01-18|1478.09
#2019-01-21|1486.53
#2019-01-22|1477.34
#2019-01-23|1478.65
#2019-01-24|1480.45
#2019-01-25|1491.88
#2019-01-28|1483.35
#2019-01-29|1494.61
#2019-01-30|1498.77
#2019-01-31|1492.87
#2019-02-01|1499.61
#2019-02-04|1506.13
#2019-02-05|1503.80
#2019-02-06|1510.04
#2019-02-07|1486.21
#2019-02-08|1463.61
#2019-02-11|1476.62
#2019-02-12|1471.51
#2019-02-13|1486.73
#2019-02-14|1466.37
#2019-02-15|1476.06
#2019-02-18|1490.97
#2019-02-19|1486.39
#2019-02-20|1489.11
#2019-02-21|1493.14
#2019-02-22|1497.74
#2019-02-25|1505.11
#2019-02-26|1529.56
#2019-02-27|1530.85
#2019-02-28|1538.08
#2019-03-01|1561.34
#2019-03-04|1552.14
#2019-03-05|1548.83
#2019-03-06|1544.83
#2019-03-07|1507.36
#2019-03-08|1477.06
#2019-03-11|1502.59
#2019-03-12|1511.18
#2019-03-13|1535.00
#2019-03-14|1551.08
#2019-03-15|1573.01
#2019-03-18|1570.66
#2019-03-19|1582.96
#2019-03-20|1548.44
#2019-03-21|1529.06
#2019-03-22|1517.32
#2019-03-25|1500.53
#2019-03-26|1512.82
#2019-03-27|1518.79
#2019-03-28|1508.91
#2019-03-29|1526.60
#2019-04-01|1550.82
#2019-04-02|1555.57
#2019-04-03|1601.56
#2019-04-04|1598.38
#2019-04-05|1593.70
#2019-04-08|1588.65
#2019-04-09|1582.24
#2019-04-10|1592.02
#2019-04-11|1606.42
#2019-04-12|1624.28
#2019-04-15|1637.94
#2019-04-16|1650.08
#2019-04-17|1653.91
#2019-04-18|1649.52
#2019-04-19|1649.52
#2019-04-22|1645.46
#2019-04-23|1641.67
#2019-04-24|1643.08
#2019-04-25|1635.37
#2019-04-26|1643.25
#2019-04-29|1648.68
#2019-04-30|1641.48
#2019-05-01|1657.90
#2019-05-02|1645.61
#2019-05-03|1652.96
#2019-05-06|1649.55
#2019-05-07|1626.56
#2019-05-08|1626.07
#2019-05-09|1604.76
#2019-05-10|1608.18
#2019-05-13|1582.96
#2019-05-14|1596.65
#2019-05-15|1601.82
#2019-05-16|1621.81
#2019-05-17|1607.71
#2019-05-20|1592.97
#2019-05-21|1607.71
#2019-05-22|1595.19
#2019-05-23|1573.00
#2019-05-24|1584.56
#2019-05-27|1583.00
#2019-05-28|1583.76
#2019-05-29|1559.03
#2019-05-30|1581.25
#2019-05-31|1573.78
#2019-06-03|1557.59
#2019-06-04|1577.62
#2019-06-05|1580.45
#2019-06-06|1569.88
#2019-06-07|1590.96
#2019-06-10|1591.70
#2019-06-11|1598.60
#2019-06-12|1591.55
#2019-06-13|1570.85
#2019-06-14|1560.57
#2019-06-17|1560.11
#2019-06-18|1575.08
#2019-06-19|1593.84
#2019-06-20|1615.31
#2019-06-21|1618.91
#2019-06-24|1625.03
#2019-06-25|1631.34
#2019-06-26|1620.31
#2019-06-27|1618.86
#2019-06-28|1637.03
#2019-07-01|1648.24
#2019-07-02|1651.38
#2019-07-03|1666.19
#2019-07-04|1673.17
#2019-07-05|1650.51
#2019-07-08|1644.39
#2019-07-09|1622.68
#2019-07-10|1628.18
#2019-07-11|1634.51
#2019-07-12|1642.14
#2019-07-15|1636.84
#2019-07-16|1637.73
#2019-07-17|1637.38
#2019-07-18|1638.04
#2019-07-19|1642.39
#2019-07-22|1640.39
#2019-07-23|1637.15
#2019-07-24|1653.14
#2019-07-25|1633.46
#2019-07-26|1620.26
#2019-07-29|1664.31
#2019-07-30|1648.27
#2019-07-31|1656.91
#2019-08-01|1672.94
#2019-08-02|1622.32
#2019-08-05|1576.01
#2019-08-06|1562.53
#2019-08-07|1541.73
#2019-08-08|1565.66
#2019-08-09|1557.73
#2019-08-12|1528.66
#2019-08-13|1526.58
#2019-08-14|1506.05
#2019-08-15|1504.57
#2019-08-16|1529.88
#2019-08-19|1540.66
#2019-08-20|1535.70
#2019-08-21|1545.22
#2019-08-22|1551.57
#2019-08-23|1546.20
#2019-08-26|1539.65
#2019-08-27|1554.64
#2019-08-28|1535.24
#2019-08-29|1547.08
#2019-08-30|1544.72
#2019-09-02|1544.78
#2019-09-03|1548.29
#2019-09-04|1577.21
#2019-09-05|1613.54
#2019-09-06|1623.60
#2019-09-09|1617.82
#2019-09-10|1611.68
#2019-09-11|1654.47
#2019-09-12|1654.32
#2019-09-13|1711.35
#2019-09-16|1687.37
#2019-09-17|1696.37
#2019-09-18|1683.53
#2019-09-19|1698.79
#2019-09-20|1693.74
#2019-09-23|1684.59
#2019-09-24|1683.56
#2019-09-25|1658.13
#2019-09-26|1670.54
#2019-09-27|1690.49
#2019-09-30|1684.82
#2019-10-01|1651.11
#2019-10-02|1599.92
#2019-10-03|1610.47
#2019-10-04|1616.42
#2019-10-07|1618.41
#2019-10-08|1562.79
#2019-10-09|1575.44
#2019-10-10|1588.34
#2019-10-11|1690.67
#2019-10-14|1659.71
#2019-10-15|1703.11
#2019-10-16|1684.72
#2019-10-17|1696.97
#2019-10-18|1701.64
#2019-10-21|1722.29
#2019-10-22|1715.07
#2019-10-23|1702.86
#2019-10-24|1716.40
#2019-10-25|1693.23
#2019-10-28|1726.01
#2019-10-29|1736.23
#2019-10-30|1730.38
#2019-10-31|1722.10
#2019-11-01|1737.13
#2019-11-04|1745.06
#2019-11-05|1750.58
#2019-11-06|1743.14
#2019-11-07|1729.54
#2019-11-08|1724.79
#2019-11-11|1736.71
#2019-11-12|1743.03
#2019-11-13|1726.40
#2019-11-14|1712.33
#2019-11-15|1718.26
#2019-11-18|1721.18
#2019-11-19|1733.60
#2019-11-20|1709.86
#2019-11-21|1696.57
#2019-11-22|1699.61
#2019-11-25|1728.74
#2019-11-26|1745.49
#2019-11-27|1764.65
#2019-11-28|1762.17
#2019-11-29|1749.77
#2019-12-02|1727.66
#2019-12-03|1712.05
#2019-12-04|1755.88
#2019-12-05|1756.69
#2019-12-06|1767.36
#2019-12-09|1777.45
#2019-12-10|1765.85
#2019-12-11|1764.37
#2019-12-12|1772.92
#2019-12-13|1857.38
#2019-12-16|1908.82
#2019-12-17|1874.85
#2019-12-18|1866.25
#2019-12-19|1862.90
#2019-12-20|1874.01
#2019-12-23|1866.42
#2019-12-24|1875.40
#2019-12-25|1875.40
#2019-12-26|1880.68
#2019-12-27|1902.66
#2019-12-30|1895.46
#2019-12-31|1908.12
#2020-01-01|1908.12
#2020-01-02|1921.79
#2020-01-03|1886.82
#2020-01-06|1866.35
#2020-01-07|1851.81
#2020-01-08|1851.58
#2020-01-09|1865.52
#2020-01-10|1848.61
#2020-01-13|1833.99
#2020-01-14|1838.13
#2020-01-15|1842.29
#2020-01-16|1848.56
#2020-01-17|1857.24
#2020-01-20|1846.63
#2020-01-21|1865.43
#2020-01-22|1900.23
#2020-01-23|1874.73
#2020-01-24|1888.72
#2020-01-27|1840.02
#2020-01-28|1844.59
#2020-01-29|1868.59
#2020-01-30|1879.63
#2020-01-31|1876.57
#2020-02-03|1868.62
#2020-02-04|1899.36
#2020-02-05|1899.30
#2020-02-06|1886.60
#2020-02-07|1888.06
#2020-02-10|1887.16
#2020-02-11|1903.12
#2020-02-12|1922.94
#2020-02-13|1921.73
#2020-02-14|1923.11
#2020-02-17|1930.32
#2020-02-18|1929.35
#2020-02-19|1945.39
#2020-02-20|1923.16
#2020-02-21|1934.73
#2020-02-24|1875.19
#2020-02-25|1846.30
#2020-02-26|1827.80
#2020-02-27|1743.94
#2020-02-28|1674.62
#2020-03-02|1686.39
#2020-03-03|1722.19
#2020-03-04|1733.14
#2020-03-05|1705.90
#2020-03-06|1648.90
#2020-03-09|1527.03
#2020-03-10|1498.74
#2020-03-11|1481.28
#2020-03-12|1279.87
#2020-03-13|1309.76
#2020-03-16|1197.05
#2020-03-17|1160.11
#2020-03-18|1070.80
#2020-03-19|1063.94
#2020-03-20|1119.17
#2020-03-23|1044.96
#2020-03-24|1201.68
#2020-03-25|1273.25
#2020-03-26|1369.86
#2020-03-27|1322.29
#2020-03-30|1313.82
#2020-03-31|1334.40
#2020-04-01|1261.58
#2020-04-02|1220.55
#2020-04-03|1216.24
#2020-04-06|1260.34
#2020-04-07|1321.88
#2020-04-08|1339.97
#2020-04-09|1395.30
#2020-04-10|1395.30
#2020-04-13|1399.22
#2020-04-14|1382.99
#2020-04-15|1311.29
#2020-04-16|1311.55
#2020-04-17|1371.77
#2020-04-20|1372.11
#2020-04-21|1301.98
#2020-04-22|1340.34
#2020-04-23|1352.64
#2020-04-24|1337.96
#2020-04-27|1368.59
#2020-04-28|1408.92
#2020-04-29|1466.14
#2020-04-30|1426.46
#2020-05-01|1396.41
#2020-05-04|1373.30
#2020-05-05|1402.14
#2020-05-06|1394.00
#2020-05-07|1410.94
#2020-05-08|1430.17
#2020-05-11|1419.33
#2020-05-12|1432.80
#2020-05-13|1387.77
#2020-05-14|1364.04
#2020-05-15|1370.11
#2020-05-18|1430.36
#2020-05-19|1450.52
#2020-05-20|1455.81
#2020-05-21|1445.49
#2020-05-22|1452.25
#2020-05-25|1453.03
#2020-05-26|1511.38
#2020-05-27|1515.70
#2020-05-28|1549.37
#2020-05-29|1518.32
#2020-06-01|1547.07
#2020-06-02|1569.95
#2020-06-03|1619.08
#2020-06-04|1606.05
#2020-06-05|1667.73
#2020-06-08|1644.63
#2020-06-09|1603.78
#2020-06-10|1606.97
#2020-06-11|1540.65
#2020-06-12|1524.40
#2020-06-15|1530.38
#2020-06-16|1562.00
#2020-06-17|1557.39
#2020-06-18|1533.51
#2020-06-19|1548.28
#2020-06-22|1542.41
#2020-06-23|1587.22
#2020-06-24|1515.07
#2020-06-25|1538.45
#2020-06-26|1533.57
#2020-06-29|1537.63
#2020-06-30|1541.21
#2020-07-01|1543.50
#2020-07-02|1569.26
#2020-07-03|1564.14
#2020-07-06|1596.01
#2020-07-07|1582.31
#2020-07-08|1578.12
#2020-07-09|1563.27
#2020-07-10|1580.20
#2020-07-13|1591.67
#2020-07-14|1564.30
#2020-07-15|1598.95
#2020-07-16|1587.87
#2020-07-17|1586.61
#2020-07-20|1607.22
#2020-07-21|1637.27
#2020-07-22|1627.51
#2020-07-23|1615.58
#2020-07-24|1604.47
#2020-07-27|1611.41
#2020-07-28|1612.75
#2020-07-29|1625.75
#2020-07-30|1600.11
#2020-07-31|1617.21
#2020-08-03|1643.02
#2020-08-04|1635.72
#2020-08-05|1677.09
#2020-08-06|1664.63
#2020-08-07|1661.47
#2020-08-10|1658.32
#2020-08-11|1686.31
#2020-08-12|1712.45
#2020-08-13|1696.55
#2020-08-14|1678.91
#2020-08-17|1684.23
#2020-08-18|1683.88
#2020-08-19|1693.26
#2020-08-20|1653.70
#2020-08-21|1643.59
#2020-08-24|1660.70
#2020-08-25|1658.88
#2020-08-26|1684.48
#2020-08-27|1677.46
#2020-08-28|1688.87
#2020-08-31|1696.29
#2020-09-01|1668.45
#2020-09-02|1666.61
#2020-09-03|1633.30
#2020-09-04|1608.41
#2020-09-07|1650.96
#2020-09-08|1632.22
#2020-09-09|1644.98
#2020-09-10|1624.10
#2020-09-11|1620.30
#2020-09-14|1627.74
#2020-09-15|1644.38
#2020-09-16|1657.48
#2020-09-17|1639.01
#2020-09-18|1655.26
#2020-09-21|1568.45
#2020-09-22|1548.98
#2020-09-23|1575.84
#2020-09-24|1537.72
#2020-09-25|1545.12
#2020-09-28|1603.69
#2020-09-29|1593.52
#2020-09-30|1609.69
#2020-10-01|1632.89
#2020-10-02|1655.34
#2020-10-05|1679.24
#2020-10-06|1672.10
#2020-10-07|1647.82
#2020-10-08|1649.97
#2020-10-09|1673.38
#2020-10-12|1693.85
#2020-10-13|1660.55
#2020-10-14|1660.23
#2020-10-15|1620.31
#2020-10-16|1639.46
#2020-10-19|1654.40
#2020-10-20|1639.02
#2020-10-21|1631.97
#2020-10-22|1633.32
#2020-10-23|1633.95
#2020-10-26|1608.99
#2020-10-27|1595.18
#2020-10-28|1545.90
#2020-10-29|1529.95
#2020-10-30|1535.67
#2020-11-02|1525.51
#2020-11-03|1584.02
#2020-11-04|1614.91
#2020-11-05|1646.85
#2020-11-06|1651.84
#2020-11-09|1703.93
#2020-11-10|1716.42
#2020-11-11|1736.05
#2020-11-12|1733.04
#2020-11-13|1733.79
#2020-11-16|1749.77
#2020-11-17|1750.00
#2020-11-18|1772.46
#2020-11-19|1746.98
#2020-11-20|1760.02
#2020-11-23|1745.03
#2020-11-24|1755.67
#2020-11-25|1750.59
#2020-11-26|1731.87
#2020-11-27|1739.39
#2020-11-30|1744.38
#2020-12-01|1780.13
#2020-12-02|1823.06
#2020-12-03|1865.60
#2020-12-04|1853.68
#2020-12-07|1822.46
#2020-12-08|1832.68
#2020-12-09|1834.58
#2020-12-10|1801.53
#2020-12-11|1776.77
#2020-12-14|1807.65
#2020-12-15|1838.85
#2020-12-16|1873.61
#2020-12-17|1906.20
#2020-12-18|1885.96
#2020-12-21|1833.05
#2020-12-22|1857.07
#2020-12-23|1912.07
#2020-12-24|1926.02
#2020-12-25|1926.02
#2020-12-28|1913.00
#2020-12-29|1947.99
#2020-12-30|1944.19
#2020-12-31|1930.37
#2021-01-01|1930.37
#2021-01-04|1942.34
#2021-01-05|1937.95
#2021-01-06|1976.44
#2021-01-07|1967.90
#2021-01-08|1983.31
#2021-01-11|1945.05
#2021-01-12|1951.28
#2021-01-13|1962.55
#2021-01-14|1980.63
#2021-01-15|1940.70
#2021-01-18|1940.25
#2021-01-19|1934.94
#2021-01-20|1961.50
#2021-01-21|1979.96
#2021-01-22|1951.49
#2021-01-25|1932.50
#2021-01-26|1956.64
#2021-01-27|1913.62
#2021-01-28|1917.03
#2021-01-29|1903.11
#2021-02-01|1930.26
#2021-02-02|1966.67
#2021-02-03|1959.48
#2021-02-04|1981.09
#2021-02-05|1983.45
#2021-02-08|1993.29
#2021-02-09|2011.22
#2021-02-10|2007.62
#2021-02-11|2015.73
#2021-02-12|2032.73
#2021-02-15|2084.58
#2021-02-16|2086.44
#2021-02-17|2032.95
#2021-02-18|2029.73
#2021-02-19|2036.79
#2021-02-22|2036.46
#2021-02-23|2037.81
#2021-02-24|2056.89
#2021-02-25|2061.16
#2021-02-26|1999.68
#2021-03-01|2022.90
#2021-03-02|2030.80
#2021-03-03|2052.33
#2021-03-04|2030.85
#2021-03-05|1900.73
#2021-03-08|1886.87
#2021-03-09|1914.20
#2021-03-10|1905.34
#2021-03-11|1923.61
#2021-03-12|1907.91
#2021-03-15|1886.84
#2021-03-16|1914.21
#2021-03-17|1883.05
#2021-03-18|1898.70
#2021-03-19|1867.20
#2021-03-22|1880.80
#2021-03-23|1859.22
#2021-03-24|1844.53
#2021-03-25|1842.41
#2021-03-26|1857.49
#2021-03-29|1842.58
#2021-03-30|1845.92
#2021-03-31|1854.28
#2021-04-01|1901.74
#2021-04-02|1901.74
#2021-04-05|1911.72
#2021-04-06|1938.96
#2021-04-07|1937.52
#2021-04-08|1953.86
#2021-04-09|1955.85
#2021-04-12|1957.35
#2021-04-13|1961.26
#2021-04-14|1978.82
#2021-04-15|1991.05
#2021-04-16|1985.64
#2021-04-19|2006.71
#2021-04-20|1975.86
#2021-04-21|1966.30
#2021-04-22|1965.62
#2021-04-23|1965.36
#2021-04-26|1979.91
#2021-04-27|1966.06
#2021-04-28|1969.42
#2021-04-29|1980.37
#2021-04-30|1982.19
#2021-05-03|1993.93
#2021-05-04|1939.35
#2021-05-05|1956.28
#2021-05-06|1961.52
#2021-05-07|1985.81
#2021-05-10|1997.62
#2021-05-11|1955.63
#2021-05-12|1943.09
#2021-05-13|1943.82
#2021-05-14|1990.62
#2021-05-17|1978.89
#2021-05-18|1996.97
#2021-05-19|1978.95
#2021-05-20|2015.39
#2021-05-21|2017.20
#2021-05-24|2024.52
#2021-05-25|2019.65
#2021-05-26|2013.25
#2021-05-27|2012.08
#2021-05-28|2035.59
#2021-05-31|2040.83
#2021-06-01|2042.98
#2021-06-02|2040.52
#2021-06-03|2027.20
#2021-06-04|2047.28
#2021-06-07|2048.55
#2021-06-08|2059.87
#2021-06-09|2027.74
#2021-06-10|2035.77
#2021-06-11|2066.67
#2021-06-14|2069.49
#2021-06-15|2067.53
#2021-06-16|2082.36
#2021-06-17|2048.55
#2021-06-18|1997.97
#2021-06-21|2034.65
#2021-06-22|2043.75
#2021-06-23|2038.21
#2021-06-24|2031.06
#2021-06-25|2048.69
#2021-06-28|2022.35
#2021-06-29|2019.31
#2021-06-30|1989.43
#2021-07-01|1991.47
#2021-07-02|1997.24
#2021-07-05|2024.01
#2021-07-06|2015.10
#2021-07-07|2026.07
#2021-07-08|1980.22
#2021-07-09|2021.82
#2021-07-12|2041.78
#2021-07-13|2031.76
#2021-07-14|2009.80
#2021-07-15|1984.75
#2021-07-16|1974.46
#2021-07-19|1914.96
#2021-07-20|1912.28
#2021-07-21|1966.62
#2021-07-22|1995.24
#2021-07-23|2017.70
#2021-07-26|2018.37
#2021-07-27|2014.02
#2021-07-28|2025.39
#2021-07-29|2051.24
#2021-07-30|2037.96
#2021-08-02|2057.81
#2021-08-03|2045.84
#2021-08-04|2071.92
#2021-08-05|2080.72
#2021-08-06|2095.66
#2021-08-09|2083.56
#2021-08-10|2085.74
#2021-08-11|2116.97
#2021-08-12|2098.83
#2021-08-13|2098.99
#2021-08-16|2089.40
#2021-08-17|2073.92
#2021-08-18|2083.16
#2021-08-19|2035.06
#2021-08-20|2039.53
#2021-08-23|2056.30
#2021-08-24|2065.23
#2021-08-25|2069.80
#2021-08-26|2057.99
#2021-08-27|2072.61
#2021-08-30|2074.72
#2021-08-31|2077.23
#2021-09-01|2100.40
#2021-09-02|2101.86
#2021-09-03|2100.29
#2021-09-06|2110.70
#2021-09-07|2088.95
#2021-09-08|2061.58
#2021-09-09|2068.31
#2021-09-10|2065.01
#2021-09-13|2063.79
#2021-09-14|2044.62
#2021-09-15|2035.23
#2021-09-16|2047.55
#2021-09-17|2028.02
#2021-09-20|1966.70
#2021-09-21|1983.42
#2021-09-22|2007.48
#2021-09-23|2022.78
#2021-09-24|1987.30
#2021-09-27|1964.44
#2021-09-28|1904.94
#2021-09-29|1899.85
#2021-09-30|1913.94
#2021-10-01|1913.10
#2021-10-04|1897.90
#2021-10-05|1911.52
#2021-10-06|1882.36
#2021-10-07|1914.57
#2021-10-08|1916.99
#2021-10-11|1915.69
#2021-10-12|1918.17
#2021-10-13|1955.83
#2021-10-14|1975.70
#2021-10-15|2001.52
#2021-10-18|1995.93
#2021-10-19|2022.94
#2021-10-20|2015.47
#2021-10-21|2033.09
#2021-10-22|1997.48
#2021-10-25|1987.06
#2021-10-26|2008.35
#2021-10-27|1984.69
#2021-10-28|1987.67
#2021-10-29|1963.53
#2021-11-01|1970.54
#2021-11-02|1963.62
#2021-11-03|1962.79
#2021-11-04|1939.01
#2021-11-05|1947.36
#2021-11-08|1961.14
#2021-11-09|1934.10
#2021-11-10|1941.70
#2021-11-11|1939.17
#2021-11-12|1943.35
#2021-11-15|1958.24
#2021-11-16|1948.53
#2021-11-17|1912.62
#2021-11-18|1916.56
#2021-11-19|1904.98
#2021-11-22|1893.61
#2021-11-23|1874.17
#2021-11-24|1880.10
#2021-11-25|1893.60
#2021-11-26|1831.97
#2021-11-29|1841.95
#2021-11-30|1792.34
#2021-12-01|1853.74
#2021-12-02|1813.27
#2021-12-03|1802.20
#2021-12-06|1819.24
#2021-12-07|1851.39
#2021-12-08|1849.94
#2021-12-09|1832.83
#2021-12-10|1830.41
#2021-12-13|1821.55
#2021-12-14|1823.41
#2021-12-15|1817.60
#2021-12-16|1849.74
#2021-12-17|1843.18
#2021-12-20|1806.95
#2021-12-21|1834.43
#2021-12-22|1880.15
#2021-12-23|1910.64
#2021-12-24|1910.74
#2021-12-27|1911.67
#2021-12-28|1912.66
#2021-12-29|1940.83
#2021-12-30|1929.87
#2021-12-31|1935.24
#2022-01-03|1921.38
#2022-01-04|1976.70
#2022-01-05|1973.77
#2022-01-06|1929.88
#2022-01-07|1939.05
#2022-01-10|1931.74
#2022-01-11|1941.10
#2022-01-12|1960.71
#2022-01-13|1962.48
#2022-01-14|1945.91
#2022-01-17|1950.20
#2022-01-18|1926.19
#2022-01-19|1931.66
#2022-01-20|1951.92
#2022-01-21|1903.61
#2022-01-24|1821.22
#2022-01-25|1849.83
#2022-01-26|1849.91
#2022-01-27|1811.61
#2022-01-28|1800.34
#2022-01-31|1839.04
#2022-02-01|1856.42
#2022-02-02|1885.81
#2022-02-03|1874.16
#2022-02-04|1833.75
#2022-02-07|1840.99
#2022-02-08|1833.23
#2022-02-09|1872.93
#2022-02-10|1873.54
#2022-02-11|1851.78
#2022-02-14|1793.22
#2022-02-15|1811.04
#2022-02-16|1814.32
#2022-02-17|1789.00
#2022-02-18|1771.68
#2022-02-21|1757.74
#2022-02-22|1734.56
#2022-02-23|1735.23
#2022-02-24|1616.32
#2022-02-25|1692.54
#2022-02-28|1698.29
#2022-03-01|1626.05
#2022-03-02|1633.99
#2022-03-03|1624.83
#2022-03-04|1578.54
#2022-03-07|1561.19
#2022-03-08|1546.52
#2022-03-09|1649.76
#2022-03-10|1637.85
#2022-03-11|1658.49
#2022-03-14|1704.76
#2022-03-15|1681.33
#2022-03-16|1755.50
#2022-03-17|1774.40
#2022-03-18|1796.60
#2022-03-21|1779.51
#2022-03-22|1799.01
#2022-03-23|1778.53
#2022-03-24|1771.42
#2022-03-25|1776.96
#2022-03-28|1772.96
#2022-03-29|1820.28
#2022-03-30|1809.03
#2022-03-31|1819.37
#2022-04-01|1819.04
#2022-04-04|1836.03
#2022-04-05|1858.72
#2022-04-06|1829.54
#2022-04-07|1817.37
#2022-04-08|1828.28
#2022-04-11|1815.34
#2022-04-12|1788.90
#2022-04-13|1772.96
#2022-04-14|1782.45
#2022-04-15|1782.45
#2022-04-18|1778.76
#2022-04-19|1749.74
#2022-04-20|1785.31
#2022-04-21|1777.25
#2022-04-22|1726.84
#2022-04-25|1693.37
#2022-04-26|1664.92
#2022-04-27|1639.76
#2022-04-28|1629.61
#2022-04-29|1653.35
#2022-05-02|1648.80
#2022-05-03|1637.75
#2022-05-04|1603.54
#2022-05-05|1574.74
#2022-05-06|1533.23
#2022-05-09|1489.11
#2022-05-10|1510.65
#2022-05-11|1531.32
#2022-05-12|1503.53
#2022-05-13|1533.09
#2022-05-16|1537.01
#2022-05-17|1590.96
#2022-05-18|1559.83
#2022-05-19|1507.72
#2022-05-20|1536.65
#2022-05-23|1583.89
#2022-05-24|1558.91
#2022-05-25|1567.11
#2022-05-26|1598.22
#2022-05-27|1623.12
#2022-05-30|1642.53
#2022-05-31|1613.54
#2022-06-01|1566.36
#2022-06-02|1572.31
#2022-06-03|1569.55
#2022-06-06|1599.47
#2022-06-07|1571.13
#2022-06-08|1550.16
#2022-06-09|1525.82
#2022-06-10|1475.22
#2022-06-13|1414.08
#2022-06-14|1385.15
#2022-06-15|1429.50
#2022-06-16|1422.56
#2022-06-17|1415.80
#2022-06-20|1421.06
#2022-06-21|1431.52
#2022-06-22|1449.18
#2022-06-23|1443.03
#2022-06-24|1484.75
#2022-06-27|1494.86
#2022-06-28|1485.31
#2022-06-29|1457.15
#2022-06-30|1439.31
#2022-07-01|1408.23
#2022-07-04|1424.55
#2022-07-05|1366.86
#2022-07-06|1405.35
#2022-07-07|1428.23
#2022-07-08|1441.38
#2022-07-11|1420.89
#2022-07-12|1443.37
#2022-07-13|1436.85
#2022-07-14|1395.59
#2022-07-15|1420.70
#2022-07-18|1460.52
#2022-07-19|1476.19
#2022-07-20|1480.30
#2022-07-21|1510.34
#2022-07-22|1514.68
#2022-07-25|1506.37
#2022-07-26|1486.38
#2022-07-27|1495.28
#2022-07-28|1529.85
#2022-07-29|1561.55
#2022-08-01|1576.63
#2022-08-02|1548.71
#2022-08-03|1556.16
#2022-08-04|1564.91
#2022-08-05|1555.49
#2022-08-08|1580.58
#2022-08-09|1562.61
#2022-08-10|1613.94
#2022-08-11|1611.39
#2022-08-12|1594.27
#2022-08-15|1601.15
#2022-08-16|1594.76
#2022-08-17|1575.19
#2022-08-18|1577.69
#2022-08-19|1536.47
#2022-08-22|1513.25
#2022-08-23|1502.16
#2022-08-24|1497.10
#2022-08-25|1494.94
#2022-08-26|1465.04
#2022-08-29|1452.74
#2022-08-30|1441.36
#2022-08-31|1435.69
#2022-09-01|1366.59
#2022-09-02|1410.03
#2022-09-05|1386.54
#2022-09-06|1405.80
#2022-09-07|1398.03
#2022-09-08|1394.32
#2022-09-09|1421.14
#2022-09-12|1458.05
#2022-09-13|1408.04
#2022-09-14|1383.63
#2022-09-15|1372.76
#2022-09-16|1364.95
#2022-09-19|1361.85
#2022-09-20|1328.42
#2022-09-21|1353.29
#2022-09-22|1301.06
#2022-09-23|1244.68
#2022-09-26|1243.24
#2022-09-27|1233.93
#2022-09-28|1224.21
#2022-09-29|1214.97
#2022-09-30|1252.73
#2022-10-03|1270.55
#2022-10-04|1327.68
#2022-10-05|1294.52
#2022-10-06|1278.74
#2022-10-07|1250.79
#2022-10-10|1239.71
#2022-10-11|1213.15
#2022-10-12|1182.45
#2022-10-13|1217.96
#2022-10-14|1222.89
#2022-10-17|1263.33
#2022-10-18|1264.01
#2022-10-19|1241.84
#2022-10-20|1251.11
#2022-10-21|1227.40
#2022-10-24|1257.54
#2022-10-25|1305.65
#2022-10-26|1339.90
#2022-10-27|1342.30
#2022-10-28|1331.86
#2022-10-31|1324.52
#2022-11-01|1340.86
#2022-11-02|1343.04
#2022-11-03|1300.35
#2022-11-04|1333.52
#2022-11-07|1370.13
#2022-11-08|1395.49
#2022-11-09|1373.46
#2022-11-10|1474.62
#2022-11-11|1522.04
#2022-11-14|1496.68
#2022-11-15|1510.05
#2022-11-16|1483.29
#2022-11-17|1471.87
#2022-11-18|1517.47
#2022-11-21|1496.13
#2022-11-22|1496.99
#2022-11-23|1546.40
#2022-11-24|1558.67
#2022-11-25|1554.10
#2022-11-28|1533.46
#2022-11-29|1517.84
#2022-11-30|1513.12
#2022-12-01|1570.71
#2022-12-02|1565.58
#2022-12-05|1540.48
#2022-12-06|1524.51
#2022-12-07|1513.84
#2022-12-08|1483.10
#2022-12-09|1500.95
#2022-12-12|1504.37
#2022-12-13|1547.27
#2022-12-14|1543.11
#2022-12-15|1500.14
#2022-12-16|1454.20
#2022-12-19|1444.83
#2022-12-20|1433.45
#2022-12-21|1462.13
#2022-12-22|1441.23
#2022-12-23|1444.97
#2022-12-26|1444.97
#2022-12-27|1439.88
#2022-12-28|1449.55
#2022-12-29|1465.66
#2022-12-30|1450.53
#2023-01-02|1450.53
#2023-01-03|1461.44
#2023-01-04|1481.20
#2023-01-05|1458.88
#2023-01-06|1488.60
#2023-01-09|1517.55
#2023-01-10|1513.20
#2023-01-11|1534.39
#2023-01-12|1555.21
#2023-01-13|1577.10
#2023-01-16|1588.59
#2023-01-17|1590.51
#2023-01-18|1608.10
#2023-01-19|1576.39
#2023-01-20|1594.55
#2023-01-23|1592.09
#2023-01-24|1583.45
#2023-01-25|1582.31
#2023-01-26|1627.65
#2023-01-27|1646.42
#2023-01-30|1638.73
#2023-01-31|1620.16
#2023-02-01|1630.93
#2023-02-02|1677.49
#2023-02-03|1653.90
#2023-02-06|1627.26
#2023-02-07|1610.72
#2023-02-08|1627.96
#2023-02-09|1651.15
#2023-02-10|1620.52
#2023-02-13|1642.23
#2023-02-14|1645.55
#2023-02-15|1636.77
#2023-02-16|1624.49
#2023-02-17|1613.96
#2023-02-20|1620.98
#2023-02-21|1615.55
#2023-02-22|1590.63
#2023-02-23|1592.07
#2023-02-24|1583.96
#2023-02-27|1605.57
#2023-02-28|1624.54
#2023-03-01|1622.78
#2023-03-02|1609.46
#2023-03-03|1622.94
#2023-03-06|1634.65
#2023-03-07|1601.20
#2023-03-08|1588.66
#2023-03-09|1590.37
#2023-03-10|1579.16
#2023-03-13|1533.80
#2023-03-14|1555.52
#2023-03-15|1482.54
#2023-03-16|1510.53
#2023-03-17|1489.46
#2023-03-20|1521.81
#2023-03-21|1567.02
#2023-03-22|1562.10
#2023-03-23|1577.29
#2023-03-24|1538.77
#2023-03-27|1563.58
#2023-03-28|1564.14
#2023-03-29|1588.99
#2023-03-30|1606.02
#2023-03-31|1615.40
#2023-04-03|1604.55
#2023-04-04|1625.11
#2023-04-05|1604.60
#2023-04-06|1623.35
#2023-04-07|1623.35
#2023-04-10|1613.49
#2023-04-11|1630.37
#2023-04-12|1646.18
#2023-04-13|1656.96
#2023-04-14|1649.97
#2023-04-17|1622.08
#2023-04-18|1637.08
#2023-04-19|1641.59
#2023-04-20|1640.22
#2023-04-21|1649.21
#2023-04-24|1658.82
#2023-04-25|1656.80
#2023-04-26|1657.06
#2023-04-27|1660.02
#2023-04-28|1711.98
#2023-05-01|1705.37
#2023-05-02|1681.18
#2023-05-03|1691.49
#2023-05-04|1681.64
#2023-05-05|1701.20
#2023-05-08|1703.02
#2023-05-09|1697.80
#2023-05-10|1695.27
#2023-05-11|1701.68
#2023-05-12|1701.01
#2023-05-15|1709.08
#2023-05-16|1705.63
#2023-05-17|1680.95
#2023-05-18|1695.79
#2023-05-19|1714.27
#2023-05-22|1722.99
#2023-05-23|1718.15
#2023-05-24|1673.25
#2023-05-25|1667.61
#2023-05-26|1688.57
#2023-05-29|1691.38
#2023-05-30|1710.13
#2023-05-31|1704.29
#2023-06-01|1716.35
#2023-06-02|1732.31
#2023-06-05|1731.51
#2023-06-06|1760.82
#2023-06-07|1758.38
#2023-06-08|1773.69
#2023-06-09|1772.17
#2023-06-12|1765.43
#2023-06-13|1784.51
#2023-06-14|1796.71
#2023-06-15|1796.72
#2023-06-16|1793.22
#2023-06-19|1776.34
#2023-06-20|1761.73
#2023-06-21|1741.68
#2023-06-22|1715.35
#2023-06-23|1692.29
#2023-06-26|1690.18
#2023-06-27|1692.53
#2023-06-28|1697.22
#2023-06-29|1692.22
#2023-06-30|1723.86
#2023-07-03|1714.21
#2023-07-04|1712.51
#2023-07-05|1693.04
#2023-07-06|1657.09
#2023-07-07|1671.08
#2023-07-10|1676.71
#2023-07-11|1685.08
#2023-07-12|1725.91
#2023-07-13|1753.92
#2023-07-14|1764.57
#2023-07-17|1754.68
#2023-07-18|1767.09
#2023-07-19|1784.10
#2023-07-20|1785.69
#2023-07-21|1772.41
#2023-07-24|1770.92
#2023-07-25|1785.60
#2023-07-26|1803.94
#2023-07-27|1776.66
#2023-07-28|1771.72
#2023-07-31|1760.00
#2023-08-01|1716.57
#2023-08-02|1673.46
#2023-08-03|1665.04
#2023-08-04|1680.93
#2023-08-07|1692.20
#2023-08-08|1674.80
#2023-08-09|1683.29
#2023-08-10|1698.57
#2023-08-11|1672.93
#2023-08-14|1665.74
#2023-08-15|1659.37
#2023-08-16|1656.94
#2023-08-17|1633.46
#2023-08-18|1613.99
#2023-08-21|1606.64
#2023-08-22|1610.89
#2023-08-23|1622.55
#2023-08-24|1621.85
#2023-08-25|1606.52
#2023-08-28|1609.65
#2023-08-29|1639.86
#2023-08-30|1660.90
#2023-08-31|1653.66
#2023-09-01|1646.62
#2023-09-04|1643.69
#2023-09-05|1627.46
#2023-09-06|1616.93
#2023-09-07|1610.91
#2023-09-08|1628.61
#2023-09-11|1647.31
#2023-09-12|1645.10
#2023-09-13|1642.92
#2023-09-14|1653.02
#2023-09-15|1653.65
#2023-09-18|1633.61
#2023-09-19|1651.27
#2023-09-20|1651.46
#2023-09-21|1625.17
#2023-09-22|1624.29
#2023-09-25|1602.08
#2023-09-26|1604.45
#2023-09-27|1590.76
#2023-09-28|1597.80
#2023-09-29|1603.08
#2023-10-02|1565.24
#2023-10-03|1542.26
#2023-10-04|1536.27
#2023-10-05|1551.15
#2023-10-06|1574.97
#2023-10-09|1563.11
#2023-10-10|1604.19
#2023-10-11|1614.47
#2023-10-12|1606.87
#2023-10-13|1555.95
#2023-10-16|1576.13
#2023-10-17|1573.66
#2023-10-18|1543.48
#2023-10-19|1539.15
#2023-10-20|1529.20
#2023-10-23|1544.86
#2023-10-24|1533.11
#2023-10-25|1525.98
#2023-10-26|1524.78
#2023-10-27|1520.31
#2023-10-30|1526.58
#2023-10-31|1526.17
#2023-11-01|1542.04
#2023-11-02|1575.85
#2023-11-03|1604.25
#2023-11-06|1593.89
#2023-11-07|1594.69
#2023-11-08|1606.91
#2023-11-09|1612.47
#2023-11-10|1595.76
#2023-11-13|1600.09
#2023-11-14|1641.79
#2023-11-15|1658.02
#2023-11-16|1645.53
#2023-11-17|1675.56
#2023-11-20|1691.45
#2023-11-21|1686.79
#2023-11-22|1700.18
#2023-11-23|1709.38
#2023-11-24|1722.63
#2023-11-27|1720.28
#2023-11-28|1727.96
#2023-11-29|1744.44
#2023-11-30|1734.08
#2023-12-01|1745.25
#2023-12-04|1739.94
#2023-12-05|1743.86
#2023-12-06|1761.80
#2023-12-07|1768.47
#2023-12-08|1785.75
#2023-12-11|1798.34
#2023-12-12|1800.51
#2023-12-13|1805.62
#2023-12-14|1862.37
#2023-12-15|1833.94
#2023-12-18|1839.69
#2023-12-19|1855.61
#2023-12-20|1861.42
#2023-12-21|1854.44
#2023-12-22|1868.50
#2023-12-25|1868.50
#2023-12-26|1866.89
#2023-12-27|1893.23
#2023-12-28|1885.73
#2023-12-29|1877.14
#2024-01-01|1877.14
#2024-01-02|1824.60
#2024-01-03|1800.34
#2024-01-04|1822.48
#2024-01-05|1809.41
#2024-01-08|1825.95
#2024-01-09|1805.56
#2024-01-10|1819.34
#2024-01-11|1808.43
#2024-01-12|1833.55
#2024-01-15|1829.48
#2024-01-16|1821.99
#2024-01-17|1801.67
#2024-01-18|1816.30
#2024-01-19|1812.01
#2024-01-22|1836.24
#2024-01-23|1821.05
#2024-01-24|1838.07
#2024-01-25|1834.63
#2024-01-26|1853.59
#2024-01-29|1824.51
#2024-01-30|1844.10
#2024-01-31|1847.06
#2024-02-01|1806.54
#2024-02-02|1801.62
#2024-02-05|1768.61
#2024-02-06|1776.06
#2024-02-07|1784.20
#2024-02-08|1786.02
#2024-02-09|1797.41
#2024-02-12|1806.82
#2024-02-13|1780.02
#2024-02-14|1784.06
#2024-02-15|1806.87
#2024-02-16|1821.75
#2024-02-19|1817.62
#2024-02-20|1820.24
#2024-02-21|1808.27
#2024-02-22|1815.70
#2024-02-23|1825.21
#2024-02-26|1821.07
#2024-02-27|1815.26
#2024-02-28|1802.09
#2024-02-29|1805.06
#2024-03-01|1832.26
#2024-03-04|1832.73
#2024-03-05|1840.16
#2024-03-06|1868.18
#2024-03-07|1880.09
#2024-03-08|1886.21
#2024-03-11|1872.34
#2024-03-12|1890.59
#2024-03-13|1886.16
#2024-03-14|1868.42
#2024-03-15|1873.59
#2024-03-18|1858.95
#2024-03-19|1858.13
#2024-03-20|1862.95
#2024-03-21|1914.30
#2024-03-22|1915.41
#2024-03-25|1922.35
#2024-03-26|1935.06
#2024-03-27|1923.08
#2024-03-28|1914.97
#2024-03-29|1914.97
#2024-04-01|1904.36
#2024-04-02|1890.91
#2024-04-03|1900.87
#2024-04-04|1913.74
#2024-04-05|1889.71
#2024-04-08|1895.15
#2024-04-09|1887.00
#2024-04-10|1890.05
#2024-04-11|1882.01
#2024-04-12|1866.09
#2024-04-15|1866.38
#2024-04-16|1834.18
#2024-04-17|1842.96
#2024-04-18|1837.03
#2024-04-19|1821.74
#2024-04-22|1821.17
#2024-04-23|1837.63
#2024-04-24|1816.27
#2024-04-25|1823.15
#2024-04-26|1841.12
#2024-04-29|1853.64
#2024-04-30|1857.10
#2024-05-01|1845.87
#2024-05-02|1868.34
#2024-05-03|1902.84
#2024-05-06|1907.62
#2024-05-07|1931.85
#2024-05-08|1919.89
#2024-05-09|1897.28
#2024-05-10|1907.61
#2024-05-13|1918.50
#2024-05-14|1925.83
#2024-05-15|1948.73
#2024-05-16|1965.36
#2024-05-17|1970.92
#2024-05-20|1978.07
#2024-05-21|1983.40
#2024-05-22|1970.53
#2024-05-23|1989.61
#2024-05-24|2003.61
#2024-05-27|2009.66
#2024-05-28|1989.90
#2024-05-29|1955.09
#2024-05-30|1968.13
#2024-05-31|1968.22
#2024-06-03|1992.56
#2024-06-04|1998.35
#2024-06-05|2000.27
#2024-06-06|2007.81
#2024-06-07|1985.24
#2024-06-10|1985.03
#2024-06-11|1976.28
#2024-06-12|2036.13
#2024-06-13|1991.79
#2024-06-14|1978.38
#2024-06-17|1990.69
#2024-06-18|2015.71
#2024-06-19|2026.33
#2024-06-20|2039.54
#2024-06-21|2029.46
#2024-06-24|2039.73
#2024-06-25|2019.59
#2024-06-26|1998.06
#2024-06-27|1986.10
#2024-06-28|1982.92
#2024-07-01|1963.47
#2024-07-02|1969.78
#2024-07-03|1992.48
#2024-07-04|2003.64
#2024-07-05|2012.32
#2024-07-08|2012.43
#2024-07-09|1987.32
#2024-07-10|2011.53
#2024-07-11|2050.93
#2024-07-12|2068.07
#2024-07-15|2074.87
#2024-07-16|2060.62
#2024-07-17|2063.96
#2024-07-18|2071.17
#2024-07-19|2050.39
#2024-07-22|2062.45
#2024-07-23|2062.16
#2024-07-24|2041.60
#2024-07-25|2030.70
#2024-07-26|2058.65
#2024-07-29|2053.20
#2024-07-30|2072.14
#2024-07-31|2090.02
#2024-08-01|2094.54
#2024-08-02|2032.28
#2024-08-05|1985.15
#2024-08-06|1980.02
#2024-08-07|2011.73
#2024-08-08|2012.98
#2024-08-09|2035.68
#2024-08-12|2057.43
#2024-08-13|2076.21
#2024-08-14|2098.96
#2024-08-15|2103.89
#2024-08-16|2109.68
#2024-08-19|2136.88
#2024-08-20|2139.13
#2024-08-21|2145.98
#2024-08-22|2156.19
#2024-08-23|2181.58
#2024-08-26|2183.73
#2024-08-27|2193.30
#2024-08-28|2189.81
#2024-08-29|2179.51
#2024-08-30|2181.14
#2024-09-02|2162.81
#2024-09-03|2140.70
#2024-09-04|2146.87
#2024-09-05|2138.24
#2024-09-06|2138.99
#2024-09-09|2151.55
#2024-09-10|2144.74
#2024-09-11|2138.91
#2024-09-12|2179.54
#2024-09-13|2203.26
#2024-09-16|2220.15
#2024-09-17|2217.36
#2024-09-18|2209.55
#2024-09-19|2235.91
#2024-09-20|2227.81
#2024-09-23|2250.31
#2024-09-24|2250.04
#2024-09-25|2249.62
#2024-09-26|2265.39
#2024-09-27|2277.43
#2024-09-30|2248.03
#2024-10-01|2215.18
#2024-10-02|2216.08
#2024-10-03|2183.34
#2024-10-04|2185.42
#2024-10-07|2167.74
#2024-10-08|2158.50
#2024-10-09|2173.21
#2024-10-10|2154.02
#2024-10-11|2165.69
#2024-10-14|2177.43
#2024-10-15|2192.08
#2024-10-16|2203.19
#2024-10-17|2238.52
#2024-10-18|2247.50
#2024-10-21|2236.44
#2024-10-22|2222.77
#2024-10-23|2183.48
#2024-10-24|2198.32
#2024-10-25|2195.74
#2024-10-28|2207.76
#2024-10-29|2176.23
#2024-10-30|2174.54
#2024-10-31|2123.58
#2024-11-01|2172.71
#2024-11-04|2181.76
#2024-11-05|2205.70
#2024-11-06|2212.04
#2024-11-07|2221.65
#2024-11-08|2198.19
#2024-11-11|2213.41
#2024-11-12|2157.31
#2024-11-13|2135.44
#2024-11-14|2154.23
#2024-11-15|2138.86
#2024-11-18|2155.91
#2024-11-19|2163.94
#2024-11-20|2171.68
#2024-11-21|2192.60
#2024-11-22|2190.30
#2024-11-25|2226.33
#2024-11-26|2213.39
#2024-11-27|2247.13
#2024-11-28|2249.13
#2024-11-29|2269.19
#2024-12-02|2258.67
#2024-12-03|2273.65
#2024-12-04|2294.92
#2024-12-05|2301.94
#2024-12-06|2292.38
#2024-12-09|2284.75
#2024-12-10|2260.41
#2024-12-11|2276.68
#2024-12-12|2270.54
#2024-12-13|2258.19
#2024-12-16|2290.23
#2024-12-17|2270.63
#2024-12-18|2265.32
#2024-12-19|2218.04
#2024-12-20|2202.89
#2024-12-23|2190.65
#2024-12-24|2213.23
#2024-12-25|2213.23
#2024-12-26|2208.02
#2024-12-27|2221.71
#2024-12-30|2200.66
#2024-12-31|2209.36
#2025-01-01|2209.36
#2025-01-02|2205.98
#2025-01-03|2202.44
#2025-01-06|2221.20
#2025-01-07|2221.05
#2025-01-08|2186.80
#2025-01-09|2210.99
#2025-01-10|2160.81
#2025-01-13|2136.22
#2025-01-14|2149.35
#2025-01-15|2190.32
#2025-01-16|2222.17
#2025-01-17|2221.95
#2025-01-20|2242.58
#2025-01-21|2266.07
#2025-01-22|2302.20
#2025-01-23|2301.79
#2025-01-24|2306.85
#2025-01-27|2287.37
#2025-01-28|2292.33
#2025-01-29|2304.11
#2025-01-30|2351.30
#2025-01-31|2356.60
#2025-02-03|2338.12
#2025-02-04|2353.05
#2025-02-05|2385.22
#2025-02-06|2358.05
#2025-02-07|2344.07
#2025-02-10|2346.58
#2025-02-11|2343.99
#2025-02-12|2352.38
#2025-02-13|2372.13
#2025-02-14|2397.17
#2025-02-17|2410.15
#2025-02-18|2411.17
#2025-02-19|2392.92
#2025-02-20|2398.14
#2025-02-21|2391.16
#2025-02-24|2354.90
#2025-02-25|2339.53
#2025-02-26|2358.98
#2025-02-27|2381.64
#2025-02-28|2367.89
#2025-03-03|2394.95
#2025-03-04|2343.44
#2025-03-05|2359.65
#2025-03-06|2326.37
#2025-03-07|2325.06
#2025-03-10|2268.64
#2025-03-11|2302.30
#2025-03-12|2339.71
#2025-03-13|2303.81
#2025-03-14|2313.35
#2025-03-17|2337.68
#2025-03-18|2335.47
#2025-03-19|2340.23
#2025-03-20|2343.47
#2025-03-21|2327.40
#2025-03-24|2333.27
#2025-03-25|2346.60
#2025-03-26|2332.56
#2025-03-27|2338.38
#2025-03-28|2344.49
#2025-03-31|2292.06
#2025-04-01|2314.02
#2025-04-02|2332.68
#2025-04-03|2319.77
#2025-04-04|2180.95
#2025-04-07|2030.52
#2025-04-08|2127.98
#2025-04-09|2096.48
#2025-04-10|2246.24
#2025-04-11|2250.81
#2025-04-14|2298.58
#2025-04-15|2392.84
#2025-04-16|2391.31
#2025-04-17|2378.47
#2025-04-18|2378.47
#2025-04-21|2406.78
#2025-04-22|2432.68
#2025-04-23|2422.12
#2025-04-24|2436.55
#2025-04-25|2443.08
#2025-04-28|2446.41
#2025-04-29|2455.13
#2025-04-30|2477.67
#2025-05-01|2456.35
#2025-05-02|2491.73
#2025-05-05|2488.92
#2025-05-06|2515.90
#2025-05-07|2503.23
#2025-05-08|2486.49
#2025-05-09|2468.65
#2025-05-12|2449.15
#2025-05-13|2472.14
#2025-05-14|2496.73
#2025-05-15|2468.44
#2025-05-16|2472.86
#2025-05-19|2496.91
#2025-05-20|2502.57
#2025-05-21|2512.91
#2025-05-22|2503.26
#2025-05-23|2526.31
#2025-05-26|2538.67
#2025-05-27|2554.41
#2025-05-28|2513.96
#2025-05-29|2512.88
#2025-05-30|2514.93
#2025-06-02|2532.95
#2025-06-03|2522.69
#2025-06-04|2555.20
#2025-06-05|2558.08
#2025-06-06|2579.95
#2025-06-09|2582.90
#2025-06-10|2566.79
#2025-06-11|2571.07
#2025-06-12|2552.83
#2025-06-13|2519.47
#2025-06-16|2537.27
#2025-06-17|2491.15
#2025-06-18|2489.96
#2025-06-19|2456.67
#2025-06-20|2466.39
#2025-06-23|2455.18
#2025-06-24|2488.80
#2025-06-25|2477.88
#2025-06-26|2536.44
#2025-06-27|2551.58
#2025-06-30|2525.86
#2025-07-01|2532.04
#2025-07-02|2505.23
#2025-07-03|2536.59
#2025-07-04|2511.43
#2025-07-07|2549.60
#2025-07-08|2551.14
#2025-07-09|2556.57
#2025-07-10|2572.42
#2025-07-11|2545.34
#2025-07-14|2551.13
#2025-07-15|2530.98
#2025-07-16|2542.09
#2025-07-17|2559.65
#2025-07-18|2585.13
#2025-07-21|2585.55
#2025-07-22|2555.98
#2025-07-23|2570.00
#2025-07-24|2553.88
#2025-07-25|2493.04
#2025-07-28|2472.47
#2025-07-29|2446.45
#2025-07-30|2450.23
#2025-07-31|2389.52
#2025-08-01|2381.16
#2025-08-04|2426.49
#2025-08-05|2426.17
#2025-08-06|2469.14
#2025-08-07|2452.81
#2025-08-08|2474.36
#2025-08-11|2472.22
#2025-08-12|2436.39
#2025-08-13|2426.70
#2025-08-14|2436.50
#2025-08-15|2412.54
#2025-08-18|2409.84
#2025-08-19|2422.60
#2025-08-20|2449.56
#2025-08-21|2428.54
#2025-08-22|2463.12
#2025-08-25|2459.11
#2025-08-26|2449.08
#2025-08-27|2431.49
#2025-08-28|2415.39
#2025-08-29|2401.92
#2025-09-01|2405.97
#2025-09-02|2329.27
#2025-09-03|2357.78
#2025-09-04|2366.95
#2025-09-05|2377.61
#2025-09-08|2387.92
#2025-09-09|2341.77
#2025-09-10|2319.22
#2025-09-11|2336.11
#2025-09-12|2321.79
#2025-09-15|2351.24
#2025-09-16|2321.10
#2025-09-17|2333.27
#2025-09-18|2346.37
#2025-09-19|2282.24
#2025-09-22|2297.44
#2025-09-23|2300.70
#2025-09-24|2284.07
#2025-09-25|2265.74
#2025-09-26|2295.85
#2025-09-29|2315.85
#2025-09-30|2352.16
#2025-10-01|2376.44
#2025-10-02|2387.47
#2025-10-03|2428.66
#2025-10-06|2415.39
#2025-10-07|2406.90
#2025-10-08|2411.79
#2025-10-09|2412.30
#2025-10-10|2392.08
#2025-10-13|2416.43
#2025-10-14|2410.88
#2025-10-15|2402.63
#2025-10-16|2390.26
#2025-10-17|2353.77
#2025-10-20|2378.34
#2025-10-21|2379.26
#2025-10-22|2398.02
#2025-10-23|2447.76
#2025-10-24|2503.13
#2025-10-27|2524.50
#2025-10-28|2496.71
#2025-10-29|2470.16
#2025-10-30|2443.80
#2025-10-31|2429.42
#2025-11-03|2438.19
#2025-11-04|2425.31
#2025-11-05|2432.74
#2025-11-06|2397.35
#2025-11-07|2376.52
#2025-11-10|2383.53
#2025-11-11|2387.98
#2025-11-12|2331.27
#2025-11-13|2214.91
#2025-11-14|2188.68
#2025-11-17|2185.26
#2025-11-18|2142.77
#2025-11-19|2127.32
#2025-11-20|2125.81
#2025-11-21|2133.45
#2025-11-24|2140.23
#2025-11-25|2183.87
#2025-11-26|2221.09
#2025-11-27|2225.39
#2025-11-28|2225.48
#2025-12-01|2185.92
#2025-12-02|2168.28
#2025-12-03|2192.29
#2025-12-04|2212.35
#2025-12-05|2218.17
#2025-12-08|2192.55
#2025-12-09|2186.67
#2025-12-10|2167.99
#2025-12-11|2197.06
#2025-12-12|2175.69
#2025-12-15|2207.87
#2025-12-16|2240.03
#2025-12-17|2247.41
#2025-12-18|2277.55
#2025-12-19|2277.34
#2025-12-22|2285.81
#2025-12-23|2290.03
#2025-12-24|2295.86
#2025-12-25|2295.86
#2025-12-26|2295.95
#2025-12-29|2298.40
#2025-12-30|2311.20
#2025-12-31|2303.62
#2026-01-01|2303.62
#2026-01-02|2295.11
#2026-01-05|2339.36
#2026-01-06|2352.47
#2026-01-07|2311.88
#2026-01-08|2292.18
#2026-01-09|2301.15
#2026-01-12|2323.40
#2026-01-13|2287.98
#2026-01-14|2292.06
#2026-01-15|2376.02
#2026-01-16|2394.96
#2026-01-19|2360.33
#2026-01-20|2341.68
#2026-01-21|2333.10
#2026-01-22|2351.13
#2026-01-23|2364.02
#2026-01-26|2341.51
#2026-01-27|2324.71
#2026-01-28|2333.48
#2026-01-29|2362.18
#2026-01-30|2342.73
#2026-02-02|2343.85
#2026-02-03|2238.61
#2026-02-04|2248.93
#2026-02-05|2234.85
#2026-02-06|2256.00
#2026-02-09|2272.24
#2026-02-10|2248.60
#2026-02-11|2212.18
#2026-02-12|2243.07
#2026-02-13|2271.70
#2026-02-16|2285.66
#2026-02-17|2258.87
#2026-02-18|2296.23
#2026-02-19|2264.99
#2026-02-20|2293.73
#2026-02-23|2249.39
#2026-02-24|2235.14
#2026-02-25|2259.12
#2026-02-26|2324.47
#2026-02-27|2348.18
#2026-03-02|2306.68
#2026-03-03|2225.27
#2026-03-04|2276.21
#2026-03-05|2224.20
#2026-03-06|2241.31
#2026-03-09|2203.89
#2026-03-10|2227.39
#2026-03-11|2195.02
#2026-03-12|2190.63
#2026-03-13|2194.25
#2026-03-16|2201.48
#2026-03-17|2241.51
#2026-03-18|2194.55
#2026-03-19|2152.97
#2026-03-20|2123.90
#2026-03-23|2116.95
#2026-03-24|2129.60
#2026-03-25|2150.74
#2026-03-26|2043.03
#2026-03-27|2007.00
#2026-03-30|2028.26
#2026-03-31|2071.66
#2026-04-01|2148.82
#2026-04-02|2151.30
#2026-04-03|2151.30
#2026-04-06|2149.99