Table Data - NASDAQ Netherlands Financials Index
| Title | NASDAQ Netherlands Financials Index |
|---|---|
| Series ID | NASDAQNQNL30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:58 PM CDT |
| Notes | For more information about this series, see: NQNL30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1858.32 |
| 2001-04-02 | 1862.46 |
| 2001-04-03 | 1811.84 |
| 2001-04-04 | 1855.83 |
| 2001-04-05 | 1896.85 |
| 2001-04-06 | 1931.90 |
| 2001-04-09 | 1982.26 |
| 2001-04-10 | 1971.02 |
| 2001-04-11 | 1948.21 |
| 2001-04-12 | 1973.48 |
| 2001-04-13 | . |
| 2001-04-16 | 1953.16 |
| 2001-04-17 | 1951.67 |
| 2001-04-18 | 1967.21 |
| 2001-04-19 | 1978.00 |
| 2001-04-20 | 1965.54 |
| 2001-04-23 | 1929.71 |
| 2001-04-24 | 1953.94 |
| 2001-04-25 | 1968.66 |
| 2001-04-26 | 2009.06 |
| 2001-04-27 | 2010.43 |
| 2001-04-30 | 1996.92 |
| 2001-05-01 | 2004.06 |
| 2001-05-02 | 1991.37 |
| 2001-05-03 | 1944.48 |
| 2001-05-04 | 1897.92 |
| 2001-05-07 | 1897.27 |
| 2001-05-08 | 1874.42 |
| 2001-05-09 | 1849.69 |
| 2001-05-10 | 1925.50 |
| 2001-05-11 | 1911.78 |
| 2001-05-14 | 1888.44 |
| 2001-05-15 | 1898.07 |
| 2001-05-16 | 1884.94 |
| 2001-05-17 | 1886.37 |
| 2001-05-18 | 1881.60 |
| 2001-05-21 | 1876.09 |
| 2001-05-22 | 1893.41 |
| 2001-05-23 | 1880.63 |
| 2001-05-24 | 1874.39 |
| 2001-05-25 | 1847.26 |
| 2001-05-28 | . |
| 2001-05-29 | 1858.28 |
| 2001-05-30 | 1829.06 |
| 2001-05-31 | 1820.15 |
| 2001-06-01 | 1795.50 |
| 2001-06-04 | 1797.84 |
| 2001-06-05 | 1844.92 |
| 2001-06-06 | 1843.79 |
| 2001-06-07 | 1840.96 |
| 2001-06-08 | 1839.74 |
| 2001-06-11 | 1802.37 |
| 2001-06-12 | 1788.81 |
| 2001-06-13 | 1809.93 |
| 2001-06-14 | 1810.63 |
| 2001-06-15 | 1772.90 |
| 2001-06-18 | 1788.48 |
| 2001-06-19 | 1767.14 |
| 2001-06-20 | 1754.87 |
| 2001-06-21 | 1796.27 |
| 2001-06-22 | 1823.06 |
| 2001-06-25 | 1846.50 |
| 2001-06-26 | 1830.48 |
| 2001-06-27 | 1820.22 |
| 2001-06-28 | 1806.57 |
| 2001-06-29 | 1839.84 |
| 2001-07-02 | 1880.61 |
| 2001-07-03 | 1865.89 |
| 2001-07-04 | . |
| 2001-07-05 | 1851.27 |
| 2001-07-06 | 1819.58 |
| 2001-07-09 | 1825.73 |
| 2001-07-10 | 1832.73 |
| 2001-07-11 | 1800.26 |
| 2001-07-12 | 1778.70 |
| 2001-07-13 | 1782.53 |
| 2001-07-16 | 1767.17 |
| 2001-07-17 | 1772.81 |
| 2001-07-18 | 1785.40 |
| 2001-07-19 | 1788.76 |
| 2001-07-20 | 1780.91 |
| 2001-07-23 | 1781.26 |
| 2001-07-24 | 1791.82 |
| 2001-07-25 | 1753.33 |
| 2001-07-26 | 1728.29 |
| 2001-07-27 | 1758.08 |
| 2001-07-30 | 1792.96 |
| 2001-07-31 | 1811.37 |
| 2001-08-01 | 1830.63 |
| 2001-08-02 | 1837.62 |
| 2001-08-03 | 1822.13 |
| 2001-08-06 | 1823.88 |
| 2001-08-07 | 1840.93 |
| 2001-08-08 | 1820.86 |
| 2001-08-09 | 1828.83 |
| 2001-08-10 | 1838.94 |
| 2001-08-13 | 1855.18 |
| 2001-08-14 | 1889.17 |
| 2001-08-15 | 1892.63 |
| 2001-08-16 | 1890.12 |
| 2001-08-17 | 1856.64 |
| 2001-08-20 | 1856.91 |
| 2001-08-21 | 1886.55 |
| 2001-08-22 | 1894.52 |
| 2001-08-23 | 1897.23 |
| 2001-08-24 | 1910.08 |
| 2001-08-27 | 1904.75 |
| 2001-08-28 | 1879.79 |
| 2001-08-29 | 1900.37 |
| 2001-08-30 | 1859.01 |
| 2001-08-31 | 1838.97 |
| 2001-09-03 | . |
| 2001-09-04 | 1775.34 |
| 2001-09-05 | 1728.31 |
| 2001-09-06 | 1677.96 |
| 2001-09-07 | 1623.62 |
| 2001-09-10 | 1607.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1467.95 |
| 2001-09-18 | 1510.60 |
| 2001-09-19 | 1488.19 |
| 2001-09-20 | 1381.86 |
| 2001-09-21 | 1310.56 |
| 2001-09-24 | 1432.06 |
| 2001-09-25 | 1521.34 |
| 2001-09-26 | 1542.95 |
| 2001-09-27 | 1546.83 |
| 2001-09-28 | 1598.23 |
| 2001-10-01 | 1531.37 |
| 2001-10-02 | 1581.30 |
| 2001-10-03 | 1543.28 |
| 2001-10-04 | 1602.49 |
| 2001-10-05 | 1613.45 |
| 2001-10-08 | 1606.98 |
| 2001-10-09 | 1610.16 |
| 2001-10-10 | 1644.60 |
| 2001-10-11 | 1653.69 |
| 2001-10-12 | 1634.05 |
| 2001-10-15 | 1469.10 |
| 2001-10-16 | 1491.10 |
| 2001-10-17 | 1541.68 |
| 2001-10-18 | 1490.82 |
| 2001-10-19 | 1442.10 |
| 2001-10-22 | 1469.92 |
| 2001-10-23 | 1533.28 |
| 2001-10-24 | 1547.48 |
| 2001-10-25 | 1515.49 |
| 2001-10-26 | 1557.77 |
| 2001-10-29 | 1554.93 |
| 2001-10-30 | 1511.73 |
| 2001-10-31 | 1505.14 |
| 2001-11-01 | 1548.58 |
| 2001-11-02 | 1540.27 |
| 2001-11-05 | 1585.32 |
| 2001-11-06 | 1584.50 |
| 2001-11-07 | 1633.84 |
| 2001-11-08 | 1670.47 |
| 2001-11-09 | 1617.08 |
| 2001-11-12 | 1558.68 |
| 2001-11-13 | 1602.83 |
| 2001-11-14 | 1596.39 |
| 2001-11-15 | 1580.52 |
| 2001-11-16 | 1595.72 |
| 2001-11-19 | 1611.07 |
| 2001-11-20 | 1595.06 |
| 2001-11-21 | 1574.58 |
| 2001-11-22 | . |
| 2001-11-23 | 1613.12 |
| 2001-11-26 | 1611.20 |
| 2001-11-27 | 1580.28 |
| 2001-11-28 | 1566.25 |
| 2001-11-29 | 1558.58 |
| 2001-11-30 | 1584.07 |
| 2001-12-03 | 1546.06 |
| 2001-12-04 | 1546.41 |
| 2001-12-05 | 1587.00 |
| 2001-12-06 | 1614.19 |
| 2001-12-07 | 1609.23 |
| 2001-12-10 | 1559.86 |
| 2001-12-11 | 1553.23 |
| 2001-12-12 | 1525.57 |
| 2001-12-13 | 1508.04 |
| 2001-12-14 | 1513.57 |
| 2001-12-17 | 1576.36 |
| 2001-12-18 | 1546.03 |
| 2001-12-19 | 1534.47 |
| 2001-12-20 | 1509.94 |
| 2001-12-21 | 1528.74 |
| 2001-12-24 | 1493.47 |
| 2001-12-25 | . |
| 2001-12-26 | 1494.83 |
| 2001-12-27 | 1550.41 |
| 2001-12-28 | 1557.10 |
| 2001-12-31 | 1572.29 |
| 2002-01-01 | . |
| 2002-01-02 | 1565.28 |
| 2002-01-03 | 1580.76 |
| 2002-01-04 | 1544.57 |
| 2002-01-07 | 1548.60 |
| 2002-01-08 | 1529.77 |
| 2002-01-09 | 1537.65 |
| 2002-01-10 | 1532.27 |
| 2002-01-11 | 1558.38 |
| 2002-01-14 | 1518.00 |
| 2002-01-15 | 1530.07 |
| 2002-01-16 | 1513.42 |
| 2002-01-17 | 1554.03 |
| 2002-01-18 | 1543.57 |
| 2002-01-21 | . |
| 2002-01-22 | 1564.29 |
| 2002-01-23 | 1556.52 |
| 2002-01-24 | 1590.76 |
| 2002-01-25 | 1568.54 |
| 2002-01-28 | 1571.71 |
| 2002-01-29 | 1552.43 |
| 2002-01-30 | 1514.78 |
| 2002-01-31 | 1523.34 |
| 2002-02-01 | 1502.76 |
| 2002-02-04 | 1492.02 |
| 2002-02-05 | 1450.97 |
| 2002-02-06 | 1417.39 |
| 2002-02-07 | 1441.93 |
| 2002-02-08 | 1463.95 |
| 2002-02-11 | 1503.58 |
| 2002-02-12 | 1494.58 |
| 2002-02-13 | 1494.02 |
| 2002-02-14 | 1519.00 |
| 2002-02-15 | 1503.65 |
| 2002-02-18 | . |
| 2002-02-19 | 1438.58 |
| 2002-02-20 | 1421.78 |
| 2002-02-21 | 1435.04 |
| 2002-02-22 | 1415.09 |
| 2002-02-25 | 1433.56 |
| 2002-02-26 | 1430.30 |
| 2002-02-27 | 1418.74 |
| 2002-02-28 | 1466.60 |
| 2002-03-01 | 1484.07 |
| 2002-03-04 | 1542.66 |
| 2002-03-05 | 1543.22 |
| 2002-03-06 | 1557.91 |
| 2002-03-07 | 1566.96 |
| 2002-03-08 | 1572.90 |
| 2002-03-11 | 1577.03 |
| 2002-03-12 | 1558.20 |
| 2002-03-13 | 1536.93 |
| 2002-03-14 | 1550.26 |
| 2002-03-15 | 1604.02 |
| 2002-03-18 | 1624.05 |
| 2002-03-19 | 1644.90 |
| 2002-03-20 | 1634.26 |
| 2002-03-21 | 1631.28 |
| 2002-03-22 | 1636.21 |
| 2002-03-25 | 1627.14 |
| 2002-03-26 | 1629.10 |
| 2002-03-27 | 1621.38 |
| 2002-03-28 | 1638.75 |
| 2002-03-29 | . |
| 2002-04-01 | 1652.27 |
| 2002-04-02 | 1654.98 |
| 2002-04-03 | 1637.47 |
| 2002-04-04 | 1622.31 |
| 2002-04-05 | 1607.95 |
| 2002-04-08 | 1571.27 |
| 2002-04-09 | 1595.33 |
| 2002-04-10 | 1620.55 |
| 2002-04-11 | 1621.03 |
| 2002-04-12 | 1629.44 |
| 2002-04-15 | 1627.58 |
| 2002-04-16 | 1660.36 |
| 2002-04-17 | 1682.27 |
| 2002-04-18 | 1685.82 |
| 2002-04-19 | 1679.59 |
| 2002-04-22 | 1667.67 |
| 2002-04-23 | 1659.22 |
| 2002-04-24 | 1645.27 |
| 2002-04-25 | 1631.65 |
| 2002-04-26 | 1616.59 |
| 2002-04-29 | 1599.15 |
| 2002-04-30 | 1610.76 |
| 2002-05-01 | 1619.88 |
| 2002-05-02 | 1582.54 |
| 2002-05-03 | 1595.28 |
| 2002-05-06 | 1587.86 |
| 2002-05-07 | 1560.97 |
| 2002-05-08 | 1565.56 |
| 2002-05-09 | 1571.44 |
| 2002-05-10 | 1547.01 |
| 2002-05-13 | 1555.89 |
| 2002-05-14 | 1569.21 |
| 2002-05-15 | 1592.50 |
| 2002-05-16 | 1589.88 |
| 2002-05-17 | 1596.54 |
| 2002-05-20 | 1584.18 |
| 2002-05-21 | 1575.38 |
| 2002-05-22 | 1563.71 |
| 2002-05-23 | 1579.52 |
| 2002-05-24 | 1583.90 |
| 2002-05-27 | . |
| 2002-05-28 | 1604.34 |
| 2002-05-29 | 1609.33 |
| 2002-05-30 | 1595.59 |
| 2002-05-31 | 1585.88 |
| 2002-06-03 | 1575.71 |
| 2002-06-04 | 1521.27 |
| 2002-06-05 | 1518.17 |
| 2002-06-06 | 1538.92 |
| 2002-06-07 | 1484.53 |
| 2002-06-10 | 1473.65 |
| 2002-06-11 | 1498.44 |
| 2002-06-12 | 1449.17 |
| 2002-06-13 | 1430.99 |
| 2002-06-14 | 1398.72 |
| 2002-06-17 | 1447.47 |
| 2002-06-18 | 1457.28 |
| 2002-06-19 | 1444.66 |
| 2002-06-20 | 1406.84 |
| 2002-06-21 | 1419.72 |
| 2002-06-24 | 1382.35 |
| 2002-06-25 | 1416.17 |
| 2002-06-26 | 1409.97 |
| 2002-06-27 | 1436.64 |
| 2002-06-28 | 1527.69 |
| 2002-07-01 | 1519.93 |
| 2002-07-02 | 1441.86 |
| 2002-07-03 | 1397.56 |
| 2002-07-04 | . |
| 2002-07-05 | 1509.45 |
| 2002-07-08 | 1527.23 |
| 2002-07-09 | 1527.03 |
| 2002-07-10 | 1447.48 |
| 2002-07-11 | 1358.65 |
| 2002-07-12 | 1361.51 |
| 2002-07-15 | 1286.03 |
| 2002-07-16 | 1280.73 |
| 2002-07-17 | 1350.53 |
| 2002-07-18 | 1376.80 |
| 2002-07-19 | 1301.39 |
| 2002-07-22 | 1159.84 |
| 2002-07-23 | 1060.14 |
| 2002-07-24 | 1017.84 |
| 2002-07-25 | 1146.79 |
| 2002-07-26 | 1125.09 |
| 2002-07-29 | 1230.23 |
| 2002-07-30 | 1198.98 |
| 2002-07-31 | 1214.86 |
| 2002-08-01 | 1117.40 |
| 2002-08-02 | 1116.10 |
| 2002-08-05 | 1050.99 |
| 2002-08-06 | 1080.42 |
| 2002-08-07 | 1089.48 |
| 2002-08-08 | 1181.58 |
| 2002-08-09 | 1221.65 |
| 2002-08-12 | 1197.53 |
| 2002-08-13 | 1221.54 |
| 2002-08-14 | 1193.22 |
| 2002-08-15 | 1252.37 |
| 2002-08-16 | 1277.14 |
| 2002-08-19 | 1357.03 |
| 2002-08-20 | 1318.53 |
| 2002-08-21 | 1323.91 |
| 2002-08-22 | 1341.02 |
| 2002-08-23 | 1330.82 |
| 2002-08-26 | 1287.85 |
| 2002-08-27 | 1364.73 |
| 2002-08-28 | 1289.12 |
| 2002-08-29 | 1240.07 |
| 2002-08-30 | 1269.33 |
| 2002-09-02 | . |
| 2002-09-03 | 1201.46 |
| 2002-09-04 | 1187.36 |
| 2002-09-05 | 1164.76 |
| 2002-09-06 | 1208.77 |
| 2002-09-09 | 1162.58 |
| 2002-09-10 | 1191.33 |
| 2002-09-11 | 1209.46 |
| 2002-09-12 | 1134.79 |
| 2002-09-13 | 1081.15 |
| 2002-09-16 | 1059.24 |
| 2002-09-17 | 1025.43 |
| 2002-09-18 | 968.82 |
| 2002-09-19 | 953.15 |
| 2002-09-20 | 929.20 |
| 2002-09-23 | 850.59 |
| 2002-09-24 | 857.84 |
| 2002-09-25 | 860.64 |
| 2002-09-26 | 949.12 |
| 2002-09-27 | 921.97 |
| 2002-09-30 | 854.09 |
| 2002-10-01 | 896.06 |
| 2002-10-02 | 944.95 |
| 2002-10-03 | 935.48 |
| 2002-10-04 | 886.86 |
| 2002-10-07 | 888.04 |
| 2002-10-08 | 868.70 |
| 2002-10-09 | 874.56 |
| 2002-10-10 | 917.86 |
| 2002-10-11 | 988.12 |
| 2002-10-14 | 981.17 |
| 2002-10-15 | 1082.78 |
| 2002-10-16 | 1050.74 |
| 2002-10-17 | 1081.31 |
| 2002-10-18 | 1088.53 |
| 2002-10-21 | 1086.40 |
| 2002-10-22 | 1082.22 |
| 2002-10-23 | 1015.49 |
| 2002-10-24 | 1047.81 |
| 2002-10-25 | 1033.37 |
| 2002-10-28 | 1092.17 |
| 2002-10-29 | 1031.75 |
| 2002-10-30 | 1067.13 |
| 2002-10-31 | 1089.70 |
| 2002-11-01 | 1068.20 |
| 2002-11-04 | 1130.54 |
| 2002-11-05 | 1163.47 |
| 2002-11-06 | 1136.19 |
| 2002-11-07 | 1089.84 |
| 2002-11-08 | 1079.69 |
| 2002-11-11 | 1060.67 |
| 2002-11-12 | 1047.31 |
| 2002-11-13 | 1046.18 |
| 2002-11-14 | 1092.85 |
| 2002-11-15 | 1111.19 |
| 2002-11-18 | 1140.62 |
| 2002-11-19 | 1121.34 |
| 2002-11-20 | 1116.15 |
| 2002-11-21 | 1202.47 |
| 2002-11-22 | 1211.79 |
| 2002-11-25 | 1234.28 |
| 2002-11-26 | 1171.61 |
| 2002-11-27 | 1205.78 |
| 2002-11-28 | . |
| 2002-11-29 | 1251.57 |
| 2002-12-02 | 1242.43 |
| 2002-12-03 | 1201.69 |
| 2002-12-04 | 1170.98 |
| 2002-12-05 | 1162.84 |
| 2002-12-06 | 1163.23 |
| 2002-12-09 | 1124.96 |
| 2002-12-10 | 1136.10 |
| 2002-12-11 | 1157.67 |
| 2002-12-12 | 1144.39 |
| 2002-12-13 | 1121.82 |
| 2002-12-16 | 1166.08 |
| 2002-12-17 | 1168.79 |
| 2002-12-18 | 1142.85 |
| 2002-12-19 | 1094.62 |
| 2002-12-20 | 1108.46 |
| 2002-12-23 | 1123.37 |
| 2002-12-24 | 1118.46 |
| 2002-12-25 | . |
| 2002-12-26 | 1121.28 |
| 2002-12-27 | 1084.48 |
| 2002-12-30 | 1104.95 |
| 2002-12-31 | 1122.90 |
| 2003-01-01 | . |
| 2003-01-02 | 1163.25 |
| 2003-01-03 | 1168.05 |
| 2003-01-06 | 1166.14 |
| 2003-01-07 | 1139.34 |
| 2003-01-08 | 1121.92 |
| 2003-01-09 | 1162.52 |
| 2003-01-10 | 1190.32 |
| 2003-01-13 | 1205.85 |
| 2003-01-14 | 1215.23 |
| 2003-01-15 | 1203.77 |
| 2003-01-16 | 1204.46 |
| 2003-01-17 | 1151.41 |
| 2003-01-20 | . |
| 2003-01-21 | 1109.44 |
| 2003-01-22 | 1078.54 |
| 2003-01-23 | 1076.49 |
| 2003-01-24 | 1079.26 |
| 2003-01-27 | 1017.56 |
| 2003-01-28 | 1019.64 |
| 2003-01-29 | 1010.55 |
| 2003-01-30 | 1053.28 |
| 2003-01-31 | 1056.73 |
| 2003-02-03 | 1088.30 |
| 2003-02-04 | 1037.97 |
| 2003-02-05 | 1058.14 |
| 2003-02-06 | 1036.47 |
| 2003-02-07 | 1012.51 |
| 2003-02-10 | 974.24 |
| 2003-02-11 | 1026.88 |
| 2003-02-12 | 995.05 |
| 2003-02-13 | 1011.87 |
| 2003-02-14 | 1058.33 |
| 2003-02-17 | . |
| 2003-02-18 | 1099.61 |
| 2003-02-19 | 1078.05 |
| 2003-02-20 | 1055.13 |
| 2003-02-21 | 1062.95 |
| 2003-02-24 | 995.50 |
| 2003-02-25 | 942.45 |
| 2003-02-26 | 916.64 |
| 2003-02-27 | 934.33 |
| 2003-02-28 | 994.58 |
| 2003-03-03 | 989.71 |
| 2003-03-04 | 946.89 |
| 2003-03-05 | 935.31 |
| 2003-03-06 | 891.08 |
| 2003-03-07 | 846.02 |
| 2003-03-10 | 807.90 |
| 2003-03-11 | 819.61 |
| 2003-03-12 | 762.40 |
| 2003-03-13 | 836.50 |
| 2003-03-14 | 918.26 |
| 2003-03-17 | 954.85 |
| 2003-03-18 | 905.73 |
| 2003-03-19 | 902.64 |
| 2003-03-20 | 889.44 |
| 2003-03-21 | 954.88 |
| 2003-03-24 | 903.94 |
| 2003-03-25 | 934.76 |
| 2003-03-26 | 920.44 |
| 2003-03-27 | 905.71 |
| 2003-03-28 | 905.20 |
| 2003-03-31 | 858.86 |
| 2003-04-01 | 878.70 |
| 2003-04-02 | 924.50 |
| 2003-04-03 | 947.67 |
| 2003-04-04 | 944.25 |
| 2003-04-07 | 1007.66 |
| 2003-04-08 | 999.44 |
| 2003-04-09 | 988.16 |
| 2003-04-10 | 985.38 |
| 2003-04-11 | 998.94 |
| 2003-04-14 | 1024.11 |
| 2003-04-15 | 1070.29 |
| 2003-04-16 | 1076.58 |
| 2003-04-17 | 1070.48 |
| 2003-04-18 | . |
| 2003-04-21 | 1065.87 |
| 2003-04-22 | 1084.06 |
| 2003-04-23 | 1113.83 |
| 2003-04-24 | 1079.17 |
| 2003-04-25 | 1068.77 |
| 2003-04-28 | 1098.70 |
| 2003-04-29 | 1079.95 |
| 2003-04-30 | 1087.64 |
| 2003-05-01 | 1097.63 |
| 2003-05-02 | 1066.19 |
| 2003-05-05 | 1105.21 |
| 2003-05-06 | 1141.68 |
| 2003-05-07 | 1123.56 |
| 2003-05-08 | 1083.96 |
| 2003-05-09 | 1105.40 |
| 2003-05-12 | 1114.24 |
| 2003-05-13 | 1112.94 |
| 2003-05-14 | 1114.87 |
| 2003-05-15 | 1120.32 |
| 2003-05-16 | 1141.60 |
| 2003-05-19 | 1086.90 |
| 2003-05-20 | 1082.36 |
| 2003-05-21 | 1050.01 |
| 2003-05-22 | 1078.69 |
| 2003-05-23 | 1062.99 |
| 2003-05-26 | . |
| 2003-05-27 | 1082.90 |
| 2003-05-28 | 1109.43 |
| 2003-05-29 | 1131.25 |
| 2003-05-30 | 1137.06 |
| 2003-06-02 | 1152.46 |
| 2003-06-03 | 1141.05 |
| 2003-06-04 | 1164.06 |
| 2003-06-05 | 1177.78 |
| 2003-06-06 | 1202.66 |
| 2003-06-09 | 1183.58 |
| 2003-06-10 | 1177.50 |
| 2003-06-11 | 1220.70 |
| 2003-06-12 | 1257.08 |
| 2003-06-13 | 1221.41 |
| 2003-06-16 | 1260.55 |
| 2003-06-17 | 1259.51 |
| 2003-06-18 | 1256.96 |
| 2003-06-19 | 1218.77 |
| 2003-06-20 | 1219.40 |
| 2003-06-23 | 1175.22 |
| 2003-06-24 | 1167.47 |
| 2003-06-25 | 1193.71 |
| 2003-06-26 | 1171.72 |
| 2003-06-27 | 1182.62 |
| 2003-06-30 | 1172.21 |
| 2003-07-01 | 1157.51 |
| 2003-07-02 | 1192.86 |
| 2003-07-03 | 1200.08 |
| 2003-07-04 | . |
| 2003-07-07 | 1221.18 |
| 2003-07-08 | 1217.02 |
| 2003-07-09 | 1199.01 |
| 2003-07-10 | 1172.15 |
| 2003-07-11 | 1194.76 |
| 2003-07-14 | 1225.21 |
| 2003-07-15 | 1243.87 |
| 2003-07-16 | 1241.35 |
| 2003-07-17 | 1206.75 |
| 2003-07-18 | 1244.39 |
| 2003-07-21 | 1240.56 |
| 2003-07-22 | 1243.75 |
| 2003-07-23 | 1241.69 |
| 2003-07-24 | 1279.92 |
| 2003-07-25 | 1279.56 |
| 2003-07-28 | 1296.26 |
| 2003-07-29 | 1298.36 |
| 2003-07-30 | 1288.80 |
| 2003-07-31 | 1297.69 |
| 2003-08-01 | 1281.79 |
| 2003-08-04 | 1272.81 |
| 2003-08-05 | 1283.71 |
| 2003-08-06 | 1252.64 |
| 2003-08-07 | 1254.22 |
| 2003-08-08 | 1255.35 |
| 2003-08-11 | 1257.91 |
| 2003-08-12 | 1268.75 |
| 2003-08-13 | 1262.26 |
| 2003-08-14 | 1282.48 |
| 2003-08-15 | 1297.04 |
| 2003-08-18 | 1285.71 |
| 2003-08-19 | 1269.98 |
| 2003-08-20 | 1271.05 |
| 2003-08-21 | 1265.85 |
| 2003-08-22 | 1252.07 |
| 2003-08-25 | 1240.50 |
| 2003-08-26 | 1221.91 |
| 2003-08-27 | 1239.79 |
| 2003-08-28 | 1235.61 |
| 2003-08-29 | 1228.78 |
| 2003-09-01 | . |
| 2003-09-02 | 1257.49 |
| 2003-09-03 | 1282.23 |
| 2003-09-04 | 1284.46 |
| 2003-09-05 | 1294.85 |
| 2003-09-08 | 1312.70 |
| 2003-09-09 | 1306.92 |
| 2003-09-10 | 1279.95 |
| 2003-09-11 | 1276.81 |
| 2003-09-12 | 1282.29 |
| 2003-09-15 | 1287.80 |
| 2003-09-16 | 1279.91 |
| 2003-09-17 | 1300.24 |
| 2003-09-18 | 1320.17 |
| 2003-09-19 | 1319.84 |
| 2003-09-22 | 1294.43 |
| 2003-09-23 | 1272.10 |
| 2003-09-24 | 1266.73 |
| 2003-09-25 | 1242.93 |
| 2003-09-26 | 1219.24 |
| 2003-09-29 | 1226.38 |
| 2003-09-30 | 1212.44 |
| 2003-10-01 | 1246.22 |
| 2003-10-02 | 1267.12 |
| 2003-10-03 | 1297.67 |
| 2003-10-06 | 1287.09 |
| 2003-10-07 | 1288.20 |
| 2003-10-08 | 1283.07 |
| 2003-10-09 | 1299.30 |
| 2003-10-10 | 1304.58 |
| 2003-10-13 | 1314.47 |
| 2003-10-14 | 1320.14 |
| 2003-10-15 | 1324.53 |
| 2003-10-16 | 1320.20 |
| 2003-10-17 | 1326.35 |
| 2003-10-20 | 1332.89 |
| 2003-10-21 | 1335.92 |
| 2003-10-22 | 1313.77 |
| 2003-10-23 | 1297.05 |
| 2003-10-24 | 1300.21 |
| 2003-10-27 | 1312.59 |
| 2003-10-28 | 1309.81 |
| 2003-10-29 | 1327.82 |
| 2003-10-30 | 1350.74 |
| 2003-10-31 | 1354.96 |
| 2003-11-03 | 1381.25 |
| 2003-11-04 | 1381.05 |
| 2003-11-05 | 1368.27 |
| 2003-11-06 | 1366.18 |
| 2003-11-07 | 1408.32 |
| 2003-11-10 | 1401.50 |
| 2003-11-11 | 1393.35 |
| 2003-11-12 | 1404.19 |
| 2003-11-13 | 1417.61 |
| 2003-11-14 | 1416.49 |
| 2003-11-17 | 1375.52 |
| 2003-11-18 | 1385.84 |
| 2003-11-19 | 1381.17 |
| 2003-11-20 | 1371.68 |
| 2003-11-21 | 1368.64 |
| 2003-11-24 | 1378.16 |
| 2003-11-25 | 1375.57 |
| 2003-11-26 | 1396.35 |
| 2003-11-27 | . |
| 2003-11-28 | 1407.81 |
| 2003-12-01 | 1430.94 |
| 2003-12-02 | 1445.78 |
| 2003-12-03 | 1456.11 |
| 2003-12-04 | 1446.57 |
| 2003-12-05 | 1447.81 |
| 2003-12-08 | 1448.32 |
| 2003-12-09 | 1434.31 |
| 2003-12-10 | 1426.33 |
| 2003-12-11 | 1427.99 |
| 2003-12-12 | 1438.63 |
| 2003-12-15 | 1448.60 |
| 2003-12-16 | 1450.07 |
| 2003-12-17 | 1436.16 |
| 2003-12-18 | 1446.92 |
| 2003-12-19 | 1460.78 |
| 2003-12-22 | 1458.06 |
| 2003-12-23 | 1470.65 |
| 2003-12-24 | 1473.88 |
| 2003-12-25 | . |
| 2003-12-26 | 1473.29 |
| 2003-12-29 | 1486.80 |
| 2003-12-30 | 1510.75 |
| 2003-12-31 | 1522.49 |
| 2004-01-01 | . |
| 2004-01-02 | 1540.46 |
| 2004-01-05 | 1553.61 |
| 2004-01-06 | 1561.03 |
| 2004-01-07 | 1544.18 |
| 2004-01-08 | 1561.14 |
| 2004-01-09 | 1578.54 |
| 2004-01-12 | 1560.00 |
| 2004-01-13 | 1561.40 |
| 2004-01-14 | 1583.73 |
| 2004-01-15 | 1616.38 |
| 2004-01-16 | 1610.05 |
| 2004-01-19 | . |
| 2004-01-20 | 1618.44 |
| 2004-01-21 | 1642.20 |
| 2004-01-22 | 1668.79 |
| 2004-01-23 | 1663.01 |
| 2004-01-26 | 1626.25 |
| 2004-01-27 | 1646.97 |
| 2004-01-28 | 1651.32 |
| 2004-01-29 | 1587.06 |
| 2004-01-30 | 1583.41 |
| 2004-02-02 | 1598.53 |
| 2004-02-03 | 1592.41 |
| 2004-02-04 | 1571.52 |
| 2004-02-05 | 1586.11 |
| 2004-02-06 | 1608.98 |
| 2004-02-09 | 1631.65 |
| 2004-02-10 | 1635.79 |
| 2004-02-11 | 1639.00 |
| 2004-02-12 | 1660.13 |
| 2004-02-13 | 1639.05 |
| 2004-02-16 | . |
| 2004-02-17 | 1671.75 |
| 2004-02-18 | 1657.47 |
| 2004-02-19 | 1639.01 |
| 2004-02-20 | 1608.83 |
| 2004-02-23 | 1598.41 |
| 2004-02-24 | 1588.72 |
| 2004-02-25 | 1559.33 |
| 2004-02-26 | 1548.53 |
| 2004-02-27 | 1557.07 |
| 2004-03-01 | 1561.19 |
| 2004-03-02 | 1553.70 |
| 2004-03-03 | 1522.13 |
| 2004-03-04 | 1541.28 |
| 2004-03-05 | 1562.37 |
| 2004-03-08 | 1565.24 |
| 2004-03-09 | 1556.74 |
| 2004-03-10 | 1522.02 |
| 2004-03-11 | 1479.02 |
| 2004-03-12 | 1476.75 |
| 2004-03-15 | 1440.01 |
| 2004-03-16 | 1458.40 |
| 2004-03-17 | 1468.72 |
| 2004-03-18 | 1455.88 |
| 2004-03-19 | 1444.62 |
| 2004-03-22 | 1417.55 |
| 2004-03-23 | 1406.74 |
| 2004-03-24 | 1380.33 |
| 2004-03-25 | 1424.60 |
| 2004-03-26 | 1415.31 |
| 2004-03-29 | 1445.56 |
| 2004-03-30 | 1442.87 |
| 2004-03-31 | 1443.30 |
| 2004-04-01 | 1471.48 |
| 2004-04-02 | 1489.48 |
| 2004-04-05 | 1475.12 |
| 2004-04-06 | 1473.33 |
| 2004-04-07 | 1483.35 |
| 2004-04-08 | 1470.74 |
| 2004-04-09 | . |
| 2004-04-12 | 1466.61 |
| 2004-04-13 | 1457.75 |
| 2004-04-14 | 1445.24 |
| 2004-04-15 | 1438.83 |
| 2004-04-16 | 1462.19 |
| 2004-04-19 | 1460.05 |
| 2004-04-20 | 1465.70 |
| 2004-04-21 | 1446.71 |
| 2004-04-22 | 1450.93 |
| 2004-04-23 | 1457.84 |
| 2004-04-26 | 1452.05 |
| 2004-04-27 | 1459.05 |
| 2004-04-28 | 1427.95 |
| 2004-04-29 | 1410.58 |
| 2004-04-30 | 1408.98 |
| 2004-05-03 | 1399.94 |
| 2004-05-04 | 1412.67 |
| 2004-05-05 | 1427.52 |
| 2004-05-06 | 1391.00 |
| 2004-05-07 | 1354.25 |
| 2004-05-10 | 1321.92 |
| 2004-05-11 | 1332.93 |
| 2004-05-12 | 1298.94 |
| 2004-05-13 | 1331.58 |
| 2004-05-14 | 1315.96 |
| 2004-05-17 | 1312.45 |
| 2004-05-18 | 1321.36 |
| 2004-05-19 | 1358.27 |
| 2004-05-20 | 1340.92 |
| 2004-05-21 | 1348.75 |
| 2004-05-24 | 1359.40 |
| 2004-05-25 | 1367.66 |
| 2004-05-26 | 1377.84 |
| 2004-05-27 | 1416.63 |
| 2004-05-28 | 1412.04 |
| 2004-05-31 | . |
| 2004-06-01 | 1389.14 |
| 2004-06-02 | 1405.36 |
| 2004-06-03 | 1410.89 |
| 2004-06-04 | 1429.58 |
| 2004-06-07 | 1463.27 |
| 2004-06-08 | 1455.58 |
| 2004-06-09 | 1424.95 |
| 2004-06-10 | 1428.56 |
| 2004-06-11 | . |
| 2004-06-14 | 1405.37 |
| 2004-06-15 | 1414.83 |
| 2004-06-16 | 1414.93 |
| 2004-06-17 | 1418.08 |
| 2004-06-18 | 1435.09 |
| 2004-06-21 | 1433.35 |
| 2004-06-22 | 1417.02 |
| 2004-06-23 | 1415.29 |
| 2004-06-24 | 1445.56 |
| 2004-06-25 | 1446.52 |
| 2004-06-28 | 1469.79 |
| 2004-06-29 | 1455.74 |
| 2004-06-30 | 1458.28 |
| 2004-07-01 | 1458.88 |
| 2004-07-02 | 1461.63 |
| 2004-07-05 | . |
| 2004-07-06 | 1425.71 |
| 2004-07-07 | 1431.59 |
| 2004-07-08 | 1444.76 |
| 2004-07-09 | 1447.19 |
| 2004-07-12 | 1438.09 |
| 2004-07-13 | 1430.48 |
| 2004-07-14 | 1431.62 |
| 2004-07-15 | 1407.26 |
| 2004-07-16 | 1417.85 |
| 2004-07-19 | 1407.26 |
| 2004-07-20 | 1407.59 |
| 2004-07-21 | 1413.95 |
| 2004-07-22 | 1394.25 |
| 2004-07-23 | 1373.85 |
| 2004-07-26 | 1366.83 |
| 2004-07-27 | 1389.01 |
| 2004-07-28 | 1397.32 |
| 2004-07-29 | 1419.62 |
| 2004-07-30 | 1418.72 |
| 2004-08-02 | 1401.19 |
| 2004-08-03 | 1407.69 |
| 2004-08-04 | 1397.11 |
| 2004-08-05 | 1420.98 |
| 2004-08-06 | 1401.52 |
| 2004-08-09 | 1383.59 |
| 2004-08-10 | 1403.49 |
| 2004-08-11 | 1387.85 |
| 2004-08-12 | 1384.68 |
| 2004-08-13 | 1400.12 |
| 2004-08-16 | 1413.29 |
| 2004-08-17 | 1420.59 |
| 2004-08-18 | 1420.47 |
| 2004-08-19 | 1431.39 |
| 2004-08-20 | 1428.98 |
| 2004-08-23 | 1432.01 |
| 2004-08-24 | 1418.01 |
| 2004-08-25 | 1420.60 |
| 2004-08-26 | 1438.64 |
| 2004-08-27 | 1442.64 |
| 2004-08-30 | 1441.57 |
| 2004-08-31 | 1447.51 |
| 2004-09-01 | 1455.82 |
| 2004-09-02 | 1463.41 |
| 2004-09-03 | 1468.86 |
| 2004-09-06 | . |
| 2004-09-07 | 1480.14 |
| 2004-09-08 | 1481.63 |
| 2004-09-09 | 1471.91 |
| 2004-09-10 | 1497.63 |
| 2004-09-13 | 1509.74 |
| 2004-09-14 | 1511.43 |
| 2004-09-15 | 1499.41 |
| 2004-09-16 | 1496.20 |
| 2004-09-17 | 1528.22 |
| 2004-09-20 | 1513.42 |
| 2004-09-21 | 1531.57 |
| 2004-09-22 | 1503.88 |
| 2004-09-23 | 1498.24 |
| 2004-09-24 | 1489.11 |
| 2004-09-27 | 1480.40 |
| 2004-09-28 | 1487.60 |
| 2004-09-29 | 1499.64 |
| 2004-09-30 | 1510.35 |
| 2004-10-01 | 1536.36 |
| 2004-10-04 | 1543.45 |
| 2004-10-05 | 1552.18 |
| 2004-10-06 | 1553.91 |
| 2004-10-07 | 1558.84 |
| 2004-10-08 | 1566.50 |
| 2004-10-11 | 1560.52 |
| 2004-10-12 | 1536.92 |
| 2004-10-13 | 1537.75 |
| 2004-10-14 | 1534.58 |
| 2004-10-15 | 1531.88 |
| 2004-10-18 | 1534.98 |
| 2004-10-19 | 1550.85 |
| 2004-10-20 | 1527.06 |
| 2004-10-21 | 1524.75 |
| 2004-10-22 | 1529.45 |
| 2004-10-25 | 1523.93 |
| 2004-10-26 | 1534.24 |
| 2004-10-27 | 1561.78 |
| 2004-10-28 | 1578.83 |
| 2004-10-29 | 1574.11 |
| 2004-11-01 | 1582.64 |
| 2004-11-02 | 1587.29 |
| 2004-11-03 | 1605.63 |
| 2004-11-04 | 1602.88 |
| 2004-11-05 | 1615.13 |
| 2004-11-08 | 1616.29 |
| 2004-11-09 | 1606.28 |
| 2004-11-10 | 1613.53 |
| 2004-11-11 | 1635.55 |
| 2004-11-12 | 1642.07 |
| 2004-11-15 | 1641.15 |
| 2004-11-16 | 1628.09 |
| 2004-11-17 | 1648.85 |
| 2004-11-18 | 1645.28 |
| 2004-11-19 | 1640.11 |
| 2004-11-22 | 1630.79 |
| 2004-11-23 | 1635.75 |
| 2004-11-24 | 1641.72 |
| 2004-11-25 | . |
| 2004-11-26 | 1662.62 |
| 2004-11-29 | 1664.72 |
| 2004-11-30 | 1662.53 |
| 2004-12-01 | 1690.37 |
| 2004-12-02 | 1703.98 |
| 2004-12-03 | 1710.26 |
| 2004-12-06 | 1720.12 |
| 2004-12-07 | 1734.93 |
| 2004-12-08 | 1713.18 |
| 2004-12-09 | 1695.89 |
| 2004-12-10 | 1698.16 |
| 2004-12-13 | 1733.55 |
| 2004-12-14 | 1741.25 |
| 2004-12-15 | 1752.20 |
| 2004-12-16 | 1760.63 |
| 2004-12-17 | 1746.14 |
| 2004-12-20 | 1762.67 |
| 2004-12-21 | 1761.12 |
| 2004-12-22 | 1785.46 |
| 2004-12-23 | 1807.37 |
| 2004-12-24 | . |
| 2004-12-27 | 1814.77 |
| 2004-12-28 | 1815.17 |
| 2004-12-29 | 1809.58 |
| 2004-12-30 | 1809.73 |
| 2004-12-31 | 1810.82 |
| 2005-01-03 | 1813.39 |
| 2005-01-04 | 1796.83 |
| 2005-01-05 | 1788.18 |
| 2005-01-06 | 1804.48 |
| 2005-01-07 | 1793.11 |
| 2005-01-10 | 1801.46 |
| 2005-01-11 | 1790.68 |
| 2005-01-12 | 1790.04 |
| 2005-01-13 | 1777.64 |
| 2005-01-14 | 1761.47 |
| 2005-01-17 | . |
| 2005-01-18 | 1766.33 |
| 2005-01-19 | 1772.06 |
| 2005-01-20 | 1747.14 |
| 2005-01-21 | 1755.33 |
| 2005-01-24 | 1768.98 |
| 2005-01-25 | 1771.41 |
| 2005-01-26 | 1776.98 |
| 2005-01-27 | 1769.20 |
#2005-01-28|1761.29
#2005-01-31|1777.20
#2005-02-01|1787.47
#2005-02-02|1792.76
#2005-02-03|1781.62
#2005-02-04|1779.70
#2005-02-07|1764.81
#2005-02-08|1754.51
#2005-02-09|1754.87
#2005-02-10|1769.73
#2005-02-11|1796.05
#2005-02-14|1814.29
#2005-02-15|1820.85
#2005-02-16|1815.54
#2005-02-17|1831.09
#2005-02-18|1831.06
#2005-02-21| .
#2005-02-22|1836.79
#2005-02-23|1824.09
#2005-02-24|1823.21
#2005-02-25|1844.54
#2005-02-28|1863.10
#2005-03-01|1866.63
#2005-03-02|1855.99
#2005-03-03|1848.25
#2005-03-04|1879.62
#2005-03-07|1878.41
#2005-03-08|1888.32
#2005-03-09|1884.14
#2005-03-10|1877.64
#2005-03-11|1878.71
#2005-03-14|1866.23
#2005-03-15|1870.82
#2005-03-16|1856.49
#2005-03-17|1843.55
#2005-03-18|1833.83
#2005-03-21|1810.22
#2005-03-22|1820.41
#2005-03-23|1789.63
#2005-03-24|1789.46
#2005-03-25| .
#2005-03-28|1776.90
#2005-03-29|1777.06
#2005-03-30|1754.70
#2005-03-31|1766.29
#2005-04-01|1754.94
#2005-04-04|1726.12
#2005-04-05|1738.96
#2005-04-06|1749.98
#2005-04-07|1756.25
#2005-04-08|1754.18
#2005-04-11|1770.05
#2005-04-12|1752.36
#2005-04-13|1761.03
#2005-04-14|1750.12
#2005-04-15|1740.70
#2005-04-18|1706.42
#2005-04-19|1712.75
#2005-04-20|1701.43
#2005-04-21|1705.87
#2005-04-22|1717.64
#2005-04-25|1704.83
#2005-04-26|1704.79
#2005-04-27|1676.51
#2005-04-28|1638.49
#2005-04-29|1651.21
#2005-05-02|1638.39
#2005-05-03|1648.59
#2005-05-04|1664.09
#2005-05-05|1678.29
#2005-05-06|1665.48
#2005-05-09|1662.81
#2005-05-10|1651.93
#2005-05-11|1634.87
#2005-05-12|1647.90
#2005-05-13|1641.35
#2005-05-16|1635.35
#2005-05-17|1636.01
#2005-05-18|1667.79
#2005-05-19|1681.61
#2005-05-20|1659.55
#2005-05-23|1675.08
#2005-05-24|1672.72
#2005-05-25|1677.73
#2005-05-26|1679.92
#2005-05-27|1686.68
#2005-05-30| .
#2005-05-31|1653.34
#2005-06-01|1677.71
#2005-06-02|1683.00
#2005-06-03|1672.20
#2005-06-06|1665.34
#2005-06-07|1682.38
#2005-06-08|1695.92
#2005-06-09|1678.93
#2005-06-10|1674.38
#2005-06-13|1657.79
#2005-06-14|1651.33
#2005-06-15|1668.38
#2005-06-16|1677.29
#2005-06-17|1714.00
#2005-06-20|1689.36
#2005-06-21|1699.61
#2005-06-22|1704.75
#2005-06-23|1693.66
#2005-06-24|1682.57
#2005-06-27|1681.20
#2005-06-28|1682.47
#2005-06-29|1692.38
#2005-06-30|1706.28
#2005-07-01|1704.95
#2005-07-04| .
#2005-07-05|1696.54
#2005-07-06|1701.38
#2005-07-07|1677.63
#2005-07-08|1696.69
#2005-07-11|1737.17
#2005-07-12|1749.46
#2005-07-13|1747.58
#2005-07-14|1755.21
#2005-07-15|1748.01
#2005-07-18|1758.52
#2005-07-19|1779.69
#2005-07-20|1775.86
#2005-07-21|1800.17
#2005-07-22|1794.53
#2005-07-25|1783.20
#2005-07-26|1774.28
#2005-07-27|1773.20
#2005-07-28|1787.11
#2005-07-29|1796.47
#2005-08-01|1800.04
#2005-08-02|1794.22
#2005-08-03|1815.15
#2005-08-04|1809.71
#2005-08-05|1782.56
#2005-08-08|1781.47
#2005-08-09|1795.64
#2005-08-10|1831.04
#2005-08-11|1817.00
#2005-08-12|1781.37
#2005-08-15|1763.94
#2005-08-16|1761.06
#2005-08-17|1745.71
#2005-08-18|1727.82
#2005-08-19|1734.75
#2005-08-22|1743.02
#2005-08-23|1724.12
#2005-08-24|1729.93
#2005-08-25|1716.03
#2005-08-26|1717.01
#2005-08-29|1704.96
#2005-08-30|1695.17
#2005-08-31|1729.89
#2005-09-01|1749.64
#2005-09-02|1754.34
#2005-09-05| .
#2005-09-06|1778.76
#2005-09-07|1784.14
#2005-09-08|1779.05
#2005-09-09|1782.71
#2005-09-12|1758.43
#2005-09-13|1744.67
#2005-09-14|1757.55
#2005-09-15|1751.10
#2005-09-16|1757.91
#2005-09-19|1748.08
#2005-09-20|1765.42
#2005-09-21|1751.21
#2005-09-22|1717.37
#2005-09-23|1716.45
#2005-09-26|1744.93
#2005-09-27|1741.83
#2005-09-28|1764.36
#2005-09-29|1755.27
#2005-09-30|1774.58
#2005-10-03|1758.64
#2005-10-04|1768.32
#2005-10-05|1754.58
#2005-10-06|1771.04
#2005-10-07|1761.39
#2005-10-10|1745.46
#2005-10-11|1731.43
#2005-10-12|1721.17
#2005-10-13|1693.41
#2005-10-14|1736.83
#2005-10-17|1724.12
#2005-10-18|1709.99
#2005-10-19|1700.63
#2005-10-20|1708.87
#2005-10-21|1694.09
#2005-10-24|1709.28
#2005-10-25|1719.95
#2005-10-26|1723.79
#2005-10-27|1717.63
#2005-10-28|1707.67
#2005-10-31|1729.21
#2005-11-01|1738.93
#2005-11-02|1762.80
#2005-11-03|1767.95
#2005-11-04|1742.05
#2005-11-07|1753.64
#2005-11-08|1761.97
#2005-11-09|1754.29
#2005-11-10|1788.46
#2005-11-11|1819.11
#2005-11-14|1823.92
#2005-11-15|1817.18
#2005-11-16|1809.02
#2005-11-17|1833.77
#2005-11-18|1842.10
#2005-11-21|1850.79
#2005-11-22|1845.48
#2005-11-23|1860.81
#2005-11-24| .
#2005-11-25|1839.52
#2005-11-28|1854.38
#2005-11-29|1855.53
#2005-11-30|1856.50
#2005-12-01|1874.39
#2005-12-02|1891.91
#2005-12-05|1905.01
#2005-12-06|1933.57
#2005-12-07|1915.11
#2005-12-08|1926.02
#2005-12-09|1919.74
#2005-12-12|1952.41
#2005-12-13|1947.89
#2005-12-14|1953.36
#2005-12-15|1948.67
#2005-12-16|1982.32
#2005-12-19|1983.56
#2005-12-20|1977.98
#2005-12-21|1974.29
#2005-12-22|1980.57
#2005-12-23|1983.46
#2005-12-26| .
#2005-12-27|1986.31
#2005-12-28|1988.99
#2005-12-29|1985.60
#2005-12-30|1954.80
#2006-01-02| .
#2006-01-03|2003.54
#2006-01-04|2046.02
#2006-01-05|2035.04
#2006-01-06|2048.33
#2006-01-09|2042.36
#2006-01-10|2005.68
#2006-01-11|2023.35
#2006-01-12|2023.15
#2006-01-13|1990.32
#2006-01-16| .
#2006-01-17|1970.42
#2006-01-18|1940.05
#2006-01-19|1962.26
#2006-01-20|1932.62
#2006-01-23|1955.59
#2006-01-24|1951.83
#2006-01-25|1987.69
#2006-01-26|2020.94
#2006-01-27|2030.69
#2006-01-30|2022.97
#2006-01-31|2033.52
#2006-02-01|2051.85
#2006-02-02|2035.46
#2006-02-03|2029.81
#2006-02-06|2040.34
#2006-02-07|2036.47
#2006-02-08|2043.81
#2006-02-09|2079.33
#2006-02-10|2075.24
#2006-02-13|2093.02
#2006-02-14|2097.15
#2006-02-15|2098.26
#2006-02-16|2108.93
#2006-02-17|2131.45
#2006-02-20| .
#2006-02-21|2133.99
#2006-02-22|2145.65
#2006-02-23|2152.50
#2006-02-24|2143.06
#2006-02-27|2162.23
#2006-02-28|2137.02
#2006-03-01|2141.24
#2006-03-02|2128.56
#2006-03-03|2113.97
#2006-03-06|2136.43
#2006-03-07|2103.43
#2006-03-08|2090.95
#2006-03-09|2097.55
#2006-03-10|2115.13
#2006-03-13|2151.22
#2006-03-14|2178.75
#2006-03-15|2189.49
#2006-03-16|2222.01
#2006-03-17|2235.00
#2006-03-20|2264.19
#2006-03-21|2272.75
#2006-03-22|2285.71
#2006-03-23|2263.63
#2006-03-24|2258.90
#2006-03-27|2243.18
#2006-03-28|2238.85
#2006-03-29|2235.10
#2006-03-30|2275.08
#2006-03-31|2248.99
#2006-04-03|2255.08
#2006-04-04|2260.43
#2006-04-05|2261.30
#2006-04-06|2259.24
#2006-04-07|2218.55
#2006-04-10|2223.75
#2006-04-11|2187.01
#2006-04-12|2180.60
#2006-04-13|2172.46
#2006-04-14| .
#2006-04-17|2206.97
#2006-04-18|2207.52
#2006-04-19|2253.18
#2006-04-20|2266.19
#2006-04-21|2292.37
#2006-04-24|2281.14
#2006-04-25|2302.76
#2006-04-26|2300.42
#2006-04-27|2296.17
#2006-04-28|2279.89
#2006-05-01|2283.87
#2006-05-02|2268.96
#2006-05-03|2234.04
#2006-05-04|2265.19
#2006-05-05|2303.56
#2006-05-08|2333.19
#2006-05-09|2349.36
#2006-05-10|2346.33
#2006-05-11|2328.09
#2006-05-12|2267.69
#2006-05-15|2235.97
#2006-05-16|2247.25
#2006-05-17|2149.64
#2006-05-18|2154.96
#2006-05-19|2155.91
#2006-05-22|2107.04
#2006-05-23|2159.85
#2006-05-24|2124.92
#2006-05-25|2148.46
#2006-05-26|2166.14
#2006-05-29| .
#2006-05-30|2117.94
#2006-05-31|2151.68
#2006-06-01|2151.80
#2006-06-02|2164.47
#2006-06-05|2143.43
#2006-06-06|2077.08
#2006-06-07|2101.12
#2006-06-08|2014.10
#2006-06-09|2056.69
#2006-06-12|2013.45
#2006-06-13|1965.68
#2006-06-14|1986.83
#2006-06-15|2055.24
#2006-06-16|2038.69
#2006-06-19|2046.24
#2006-06-20|2063.40
#2006-06-21|2074.31
#2006-06-22|2072.97
#2006-06-23|2052.92
#2006-06-26|2054.93
#2006-06-27|2032.62
#2006-06-28|2023.29
#2006-06-29|2068.41
#2006-06-30|2154.68
#2006-07-03|2169.94
#2006-07-04| .
#2006-07-05|2130.64
#2006-07-06|2159.02
#2006-07-07|2161.19
#2006-07-10|2151.01
#2006-07-11|2138.62
#2006-07-12|2141.80
#2006-07-13|2104.77
#2006-07-14|2057.12
#2006-07-17|2025.03
#2006-07-18|2019.29
#2006-07-19|2082.46
#2006-07-20|2103.49
#2006-07-21|2101.71
#2006-07-24|2136.78
#2006-07-25|2128.86
#2006-07-26|2129.58
#2006-07-27|2194.84
#2006-07-28|2231.11
#2006-07-31|2208.33
#2006-08-01|2162.24
#2006-08-02|2202.66
#2006-08-03|2187.40
#2006-08-04|2244.13
#2006-08-07|2206.97
#2006-08-08|2202.98
#2006-08-09|2226.92
#2006-08-10|2198.45
#2006-08-11|2188.02
#2006-08-14|2207.68
#2006-08-15|2242.50
#2006-08-16|2277.52
#2006-08-17|2287.50
#2006-08-18|2273.36
#2006-08-21|2280.74
#2006-08-22|2258.40
#2006-08-23|2230.60
#2006-08-24|2251.99
#2006-08-25|2268.45
#2006-08-28|2295.46
#2006-08-29|2286.59
#2006-08-30|2316.49
#2006-08-31|2310.36
#2006-09-01|2333.03
#2006-09-04| .
#2006-09-05|2327.87
#2006-09-06|2289.12
#2006-09-07|2253.98
#2006-09-08|2240.71
#2006-09-11|2239.22
#2006-09-12|2270.68
#2006-09-13|2290.89
#2006-09-14|2312.84
#2006-09-15|2324.67
#2006-09-18|2319.46
#2006-09-19|2300.13
#2006-09-20|2342.53
#2006-09-21|2350.21
#2006-09-22|2339.41
#2006-09-25|2337.67
#2006-09-26|2366.11
#2006-09-27|2375.73
#2006-09-28|2366.35
#2006-09-29|2374.19
#2006-10-02|2384.08
#2006-10-03|2381.47
#2006-10-04|2393.79
#2006-10-05|2405.20
#2006-10-06|2386.05
#2006-10-09|2384.91
#2006-10-10|2390.38
#2006-10-11|2388.84
#2006-10-12|2402.86
#2006-10-13|2392.13
#2006-10-16|2398.68
#2006-10-17|2359.97
#2006-10-18|2390.52
#2006-10-19|2405.76
#2006-10-20|2397.86
#2006-10-23|2402.53
#2006-10-24|2402.58
#2006-10-25|2394.12
#2006-10-26|2394.77
#2006-10-27|2386.85
#2006-10-30|2374.89
#2006-10-31|2386.09
#2006-11-01|2387.40
#2006-11-02|2359.89
#2006-11-03|2362.02
#2006-11-06|2402.09
#2006-11-07|2440.10
#2006-11-08|2427.00
#2006-11-09|2371.54
#2006-11-10|2382.14
#2006-11-13|2383.66
#2006-11-14|2382.12
#2006-11-15|2385.38
#2006-11-16|2382.55
#2006-11-17|2372.69
#2006-11-20|2366.45
#2006-11-21|2369.88
#2006-11-22|2379.23
#2006-11-23| .
#2006-11-24|2376.22
#2006-11-27|2347.78
#2006-11-28|2363.16
#2006-11-29|2375.58
#2006-11-30|2371.05
#2006-12-01|2350.95
#2006-12-04|2358.57
#2006-12-05|2372.87
#2006-12-06|2366.20
#2006-12-07|2361.12
#2006-12-08|2363.26
#2006-12-11|2378.10
#2006-12-12|2409.56
#2006-12-13|2459.98
#2006-12-14|2487.37
#2006-12-15|2466.70
#2006-12-18|2457.26
#2006-12-19|2466.01
#2006-12-20|2493.55
#2006-12-21|2494.60
#2006-12-22|2476.77
#2006-12-25| .
#2006-12-26|2472.91
#2006-12-27|2506.26
#2006-12-28|2505.43
#2006-12-29|2498.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2534.98
#2007-01-04|2511.63
#2007-01-05|2465.01
#2007-01-08|2457.81
#2007-01-09|2484.24
#2007-01-10|2452.52
#2007-01-11|2481.50
#2007-01-12|2500.75
#2007-01-15| .
#2007-01-16|2514.02
#2007-01-17|2503.42
#2007-01-18|2504.65
#2007-01-19|2513.59
#2007-01-22|2498.89
#2007-01-23|2515.46
#2007-01-24|2523.72
#2007-01-25|2509.91
#2007-01-26|2474.96
#2007-01-29|2482.23
#2007-01-30|2495.12
#2007-01-31|2488.99
#2007-02-01|2516.58
#2007-02-02|2536.64
#2007-02-05|2522.68
#2007-02-06|2544.82
#2007-02-07|2569.10
#2007-02-08|2560.27
#2007-02-09|2576.48
#2007-02-12|2543.88
#2007-02-13|2562.93
#2007-02-14|2596.93
#2007-02-15|2595.20
#2007-02-16|2576.02
#2007-02-19| .
#2007-02-20|2614.40
#2007-02-21|2645.22
#2007-02-22|2658.33
#2007-02-23|2661.69
#2007-02-26|2647.56
#2007-02-27|2594.40
#2007-02-28|2547.44
#2007-03-01|2504.44
#2007-03-02|2508.71
#2007-03-05|2480.92
#2007-03-06|2481.70
#2007-03-07|2508.72
#2007-03-08|2547.84
#2007-03-09|2559.55
#2007-03-12|2552.30
#2007-03-13|2518.93
#2007-03-14|2448.41
#2007-03-15|2497.87
#2007-03-16|2497.94
#2007-03-19|2616.32
#2007-03-20|2672.35
#2007-03-21|2680.57
#2007-03-22|2748.92
#2007-03-23|2765.51
#2007-03-26|2739.31
#2007-03-27|2720.80
#2007-03-28|2698.37
#2007-03-29|2716.11
#2007-03-30|2719.76
#2007-04-02|2734.18
#2007-04-03|2765.72
#2007-04-04|2771.75
#2007-04-05|2807.47
#2007-04-06| .
#2007-04-09|2792.85
#2007-04-10|2859.37
#2007-04-11|2850.67
#2007-04-12|2838.55
#2007-04-13|2870.20
#2007-04-16|2968.35
#2007-04-17|2995.24
#2007-04-18|2987.77
#2007-04-19|2969.59
#2007-04-20|3018.98
#2007-04-23|3002.53
#2007-04-24|2992.07
#2007-04-25|3031.62
#2007-04-26|2992.35
#2007-04-27|2996.32
#2007-04-30|2980.14
#2007-05-01|2969.01
#2007-05-02|2980.09
#2007-05-03|2997.87
#2007-05-04|3009.00
#2007-05-07|3002.18
#2007-05-08|2944.93
#2007-05-09|2925.65
#2007-05-10|2895.81
#2007-05-11|2915.96
#2007-05-14|2900.62
#2007-05-15|2924.04
#2007-05-16|2888.93
#2007-05-17|2890.61
#2007-05-18|2904.94
#2007-05-21|2894.34
#2007-05-22|2918.53
#2007-05-23|2922.79
#2007-05-24|2871.03
#2007-05-25|2892.90
#2007-05-28| .
#2007-05-29|2905.07
#2007-05-30|2880.71
#2007-05-31|2912.86
#2007-06-01|2911.67
#2007-06-04|2934.71
#2007-06-05|2929.77
#2007-06-06|2884.79
#2007-06-07|2853.34
#2007-06-08|2820.65
#2007-06-11|2820.53
#2007-06-12|2801.24
#2007-06-13|2808.22
#2007-06-14|2840.52
#2007-06-15|2888.48
#2007-06-18|2890.94
#2007-06-19|2893.15
#2007-06-20|2895.13
#2007-06-21|2866.64
#2007-06-22|2867.38
#2007-06-25|2842.65
#2007-06-26|2826.59
#2007-06-27|2796.45
#2007-06-28|2810.16
#2007-06-29|2821.13
#2007-07-02|2834.26
#2007-07-03|2846.96
#2007-07-04| .
#2007-07-05|2849.17
#2007-07-06|2869.69
#2007-07-09|2860.03
#2007-07-10|2852.61
#2007-07-11|2855.93
#2007-07-12|2893.81
#2007-07-13|2921.40
#2007-07-16|2971.63
#2007-07-17|2967.31
#2007-07-18|2945.61
#2007-07-19|2961.63
#2007-07-20|2938.69
#2007-07-23|2948.17
#2007-07-24|2920.71
#2007-07-25|2855.97
#2007-07-26|2787.59
#2007-07-27|2750.85
#2007-07-30|2749.21
#2007-07-31|2804.13
#2007-08-01|2726.25
#2007-08-02|2764.06
#2007-08-03|2749.33
#2007-08-06|2749.28
#2007-08-07|2797.52
#2007-08-08|2878.48
#2007-08-09|2780.95
#2007-08-10|2687.76
#2007-08-13|2728.02
#2007-08-14|2683.17
#2007-08-15|2623.08
#2007-08-16|2504.25
#2007-08-17|2625.71
#2007-08-20|2644.31
#2007-08-21|2641.52
#2007-08-22|2684.73
#2007-08-23|2696.01
#2007-08-24|2699.20
#2007-08-27|2702.28
#2007-08-28|2649.07
#2007-08-29|2657.67
#2007-08-30|2681.69
#2007-08-31|2694.58
#2007-09-03| .
#2007-09-04|2732.97
#2007-09-05|2695.85
#2007-09-06|2721.66
#2007-09-07|2690.45
#2007-09-10|2659.50
#2007-09-11|2715.76
#2007-09-12|2735.84
#2007-09-13|2788.88
#2007-09-14|2770.40
#2007-09-17|2756.86
#2007-09-18|2817.06
#2007-09-19|2893.75
#2007-09-20|2916.75
#2007-09-21|2919.67
#2007-09-24|2908.71
#2007-09-25|2908.56
#2007-09-26|2928.15
#2007-09-27|2944.02
#2007-09-28|2961.87
#2007-10-01|2999.14
#2007-10-02|2991.85
#2007-10-03|2999.45
#2007-10-04|3012.58
#2007-10-05|3027.51
#2007-10-08|3013.95
#2007-10-09|3032.61
#2007-10-10|3051.36
#2007-10-11|3059.28
#2007-10-12|3050.97
#2007-10-15|3039.20
#2007-10-16|3016.80
#2007-10-17|3028.81
#2007-10-18|3027.40
#2007-10-19|3022.31
#2007-10-22|2975.85
#2007-10-23|3000.43
#2007-10-24|2987.68
#2007-10-25|3005.64
#2007-10-26|3004.86
#2007-10-29|3014.89
#2007-10-30|3017.81
#2007-10-31|3047.88
#2007-11-01|2976.03
#2007-11-02|2975.38
#2007-11-05|2956.03
#2007-11-06|2973.50
#2007-11-07|2962.72
#2007-11-08|2923.39
#2007-11-09|2877.91
#2007-11-12|2846.65
#2007-11-13|2854.28
#2007-11-14|2869.20
#2007-11-15|2836.48
#2007-11-16|2800.90
#2007-11-19|2751.89
#2007-11-20|2770.40
#2007-11-21|2748.42
#2007-11-22| .
#2007-11-23|2787.17
#2007-11-26|2773.04
#2007-11-27|2787.19
#2007-11-28|2808.59
#2007-11-29|2812.22
#2007-11-30|2812.25
#2007-12-03|2794.69
#2007-12-04|2791.62
#2007-12-05|2802.37
#2007-12-06|2820.10
#2007-12-07|2845.60
#2007-12-10|2867.96
#2007-12-11|2864.31
#2007-12-12|2849.83
#2007-12-13|2815.93
#2007-12-14|2771.95
#2007-12-17|2729.58
#2007-12-18|2735.28
#2007-12-19|2725.53
#2007-12-20|2735.28
#2007-12-21|2758.57
#2007-12-24|2771.56
#2007-12-25| .
#2007-12-26|2790.61
#2007-12-27|2818.15
#2007-12-28|2842.63
#2007-12-31|2824.24
#2008-01-01| .
#2008-01-02|2821.98
#2008-01-03|2810.75
#2008-01-04|2803.34
#2008-01-07|2792.25
#2008-01-08|2785.64
#2008-01-09|2769.09
#2008-01-10|2770.18
#2008-01-11|2801.55
#2008-01-14|2831.99
#2008-01-15|2779.44
#2008-01-16|2745.44
#2008-01-17|2725.64
#2008-01-18|2634.86
#2008-01-21| .
#2008-01-22|2536.30
#2008-01-23|2482.54
#2008-01-24|2651.25
#2008-01-25|2596.77
#2008-01-28|2635.55
#2008-01-29|2645.40
#2008-01-30|2644.12
#2008-01-31|2622.81
#2008-02-01|2648.98
#2008-02-04|2651.41
#2008-02-05|2567.77
#2008-02-06|2589.39
#2008-02-07|2532.91
#2008-02-08|2521.32
#2008-02-11|2485.14
#2008-02-12|2549.30
#2008-02-13|2552.18
#2008-02-14|2546.79
#2008-02-15|2538.47
#2008-02-18| .
#2008-02-19|2624.45
#2008-02-20|2611.41
#2008-02-21|2683.85
#2008-02-22|2673.68
#2008-02-25|2712.48
#2008-02-26|2784.73
#2008-02-27|2806.86
#2008-02-28|2770.62
#2008-02-29|2743.99
#2008-03-03|2721.62
#2008-03-04|2702.17
#2008-03-05|2740.26
#2008-03-06|2707.74
#2008-03-07|2691.93
#2008-03-10|2680.95
#2008-03-11|2704.75
#2008-03-12|2785.31
#2008-03-13|2757.03
#2008-03-14|2753.39
#2008-03-17|2727.35
#2008-03-18|2786.38
#2008-03-19|2785.57
#2008-03-20|2761.53
#2008-03-21| .
#2008-03-24|2757.59
#2008-03-25|2854.45
#2008-03-26|2861.44
#2008-03-27|2897.57
#2008-03-28|2891.91
#2008-03-31|2892.28
#2008-04-01|2992.05
#2008-04-02|3068.11
#2008-04-03|3015.30
#2008-04-04|3093.43
#2008-04-07|3110.71
#2008-04-08|3116.65
#2008-04-09|3052.32
#2008-04-10|3007.83
#2008-04-11|2988.18
#2008-04-14|2957.68
#2008-04-15|2959.22
#2008-04-16|3042.00
#2008-04-17|3052.89
#2008-04-18|3137.74
#2008-04-21|3107.31
#2008-04-22|3067.84
#2008-04-23|3039.68
#2008-04-24|2934.06
#2008-04-25|2926.28
#2008-04-28|2985.40
#2008-04-29|2943.28
#2008-04-30|2984.06
#2008-05-01|2961.41
#2008-05-02|3022.42
#2008-05-05|3029.76
#2008-05-06|3004.79
#2008-05-07|3006.48
#2008-05-08|2974.96
#2008-05-09|2945.10
#2008-05-12|2964.58
#2008-05-13|2957.74
#2008-05-14|3034.75
#2008-05-15|3057.09
#2008-05-16|3050.42
#2008-05-19|3067.31
#2008-05-20|3040.71
#2008-05-21|3021.67
#2008-05-22|2978.50
#2008-05-23|2939.22
#2008-05-26| .
#2008-05-27|2893.97
#2008-05-28|2929.72
#2008-05-29|2907.58
#2008-05-30|2939.61
#2008-06-02|2905.51
#2008-06-03|2889.60
#2008-06-04|2872.81
#2008-06-05|2902.02
#2008-06-06|2815.21
#2008-06-09|2786.25
#2008-06-10|2722.07
#2008-06-11|2679.99
#2008-06-12|2714.60
#2008-06-13|2724.45
#2008-06-16|2743.01
#2008-06-17|2770.19
#2008-06-18|2701.03
#2008-06-19|2630.57
#2008-06-20|2596.93
#2008-06-23|2530.43
#2008-06-24|2585.46
#2008-06-25|2617.72
#2008-06-26|2538.60
#2008-06-27|2512.23
#2008-06-30|2499.21
#2008-07-01|2431.90
#2008-07-02|2466.41
#2008-07-03|2500.01
#2008-07-04| .
#2008-07-07|2465.47
#2008-07-08|2410.68
#2008-07-09|2500.36
#2008-07-10|2451.16
#2008-07-11|2367.83
#2008-07-14|2379.35
#2008-07-15|2298.07
#2008-07-16|2306.05
#2008-07-17|2410.48
#2008-07-18|2514.77
#2008-07-21|2590.30
#2008-07-22|2556.86
#2008-07-23|2621.92
#2008-07-24|2583.07
#2008-07-25|2482.45
#2008-07-28|2431.94
#2008-07-29|2406.94
#2008-07-30|2449.70
#2008-07-31|2473.21
#2008-08-01|2468.89
#2008-08-04|2491.26
#2008-08-05|2576.98
#2008-08-06|2614.16
#2008-08-07|2554.38
#2008-08-08|2511.58
#2008-08-11|2556.29
#2008-08-12|2573.60
#2008-08-13|2520.61
#2008-08-14|2463.49
#2008-08-15|2443.18
#2008-08-18|2442.04
#2008-08-19|2319.23
#2008-08-20|2338.67
#2008-08-21|2304.32
#2008-08-22|2377.27
#2008-08-25|2346.98
#2008-08-26|2320.38
#2008-08-27|2329.51
#2008-08-28|2383.90
#2008-08-29|2389.20
#2008-09-01| .
#2008-09-02|2437.20
#2008-09-03|2387.28
#2008-09-04|2297.44
#2008-09-05|2242.22
#2008-09-08|2351.56
#2008-09-09|2355.57
#2008-09-10|2312.01
#2008-09-11|2244.94
#2008-09-12|2331.47
#2008-09-15|2177.80
#2008-09-16|2013.41
#2008-09-17|1929.71
#2008-09-18|1888.89
#2008-09-19|2240.83
#2008-09-22|2187.14
#2008-09-23|2101.92
#2008-09-24|2052.73
#2008-09-25|2163.35
#2008-09-26|2027.54
#2008-09-29|1691.87
#2008-09-30|1699.65
#2008-10-01|1752.51
#2008-10-02|1759.51
#2008-10-03|1900.70
#2008-10-06|1592.35
#2008-10-07|1481.77
#2008-10-08|1349.78
#2008-10-09|1301.76
#2008-10-10|1138.20
#2008-10-13|1381.02
#2008-10-14|1466.66
#2008-10-15|1290.52
#2008-10-16|1137.84
#2008-10-17| 965.84
#2008-10-20|1102.25
#2008-10-21|1096.22
#2008-10-22| 983.45
#2008-10-23| 958.71
#2008-10-24| 870.90
#2008-10-27| 781.96
#2008-10-28| 705.72
#2008-10-29| 793.75
#2008-10-30| 838.77
#2008-10-31| 860.98
#2008-11-03| 888.46
#2008-11-04|1038.45
#2008-11-05|1041.41
#2008-11-06| 954.62
#2008-11-07| 983.51
#2008-11-10| 998.47
#2008-11-11| 920.52
#2008-11-12| 890.41
#2008-11-13| 877.40
#2008-11-14| 892.82
#2008-11-17| 845.34
#2008-11-18| 838.14
#2008-11-19| 762.82
#2008-11-20| 699.75
#2008-11-21| 658.02
#2008-11-24| 767.55
#2008-11-25| 777.15
#2008-11-26| 759.22
#2008-11-27| .
#2008-11-28| 809.99
#2008-12-01| 732.17
#2008-12-02| 765.85
#2008-12-03| 773.51
#2008-12-04| 812.44
#2008-12-05| 765.26
#2008-12-08| 891.64
#2008-12-09| 916.20
#2008-12-10| 958.18
#2008-12-11| 966.26
#2008-12-12| 937.44
#2008-12-15| 952.13
#2008-12-16| 957.89
#2008-12-17| 980.79
#2008-12-18|1013.24
#2008-12-19| 971.58
#2008-12-22| 958.71
#2008-12-23| 972.92
#2008-12-24| 971.29
#2008-12-25| .
#2008-12-26| 975.96
#2008-12-29| 968.62
#2008-12-30|1018.20
#2008-12-31| 973.25
#2009-01-01| .
#2009-01-02|1011.53
#2009-01-05|1008.90
#2009-01-06|1049.65
#2009-01-07|1058.90
#2009-01-08|1045.59
#2009-01-09|1078.99
#2009-01-12|1060.11
#2009-01-13| 993.75
#2009-01-14| 903.02
#2009-01-15| 837.87
#2009-01-16| 865.54
#2009-01-19| .
#2009-01-20| 723.30
#2009-01-21| 713.07
#2009-01-22| 733.14
#2009-01-23| 695.11
#2009-01-26| 854.02
#2009-01-27| 813.44
#2009-01-28| 886.30
#2009-01-29| 828.54
#2009-01-30| 811.59
#2009-02-02| 778.14
#2009-02-03| 815.80
#2009-02-04| 815.32
#2009-02-05| 799.03
#2009-02-06| 840.99
#2009-02-09| 875.86
#2009-02-10| 814.58
#2009-02-11| 792.09
#2009-02-12| 770.48
#2009-02-13| 775.38
#2009-02-16| .
#2009-02-17| 669.06
#2009-02-18| 654.67
#2009-02-19| 643.49
#2009-02-20| 594.40
#2009-02-23| 559.31
#2009-02-24| 555.05
#2009-02-25| 534.89
#2009-02-26| 609.41
#2009-02-27| 562.26
#2009-03-02| 512.52
#2009-03-03| 478.47
#2009-03-04| 488.99
#2009-03-05| 423.73
#2009-03-06| 413.40
#2009-03-09| 407.03
#2009-03-10| 477.38
#2009-03-11| 463.01
#2009-03-12| 488.72
#2009-03-13| 499.97
#2009-03-16| 524.38
#2009-03-17| 520.26
#2009-03-18| 537.76
#2009-03-19| 609.78
#2009-03-20| 633.44
#2009-03-23| 718.06
#2009-03-24| 683.06
#2009-03-25| 710.25
#2009-03-26| 715.10
#2009-03-27| 673.02
#2009-03-30| 596.56
#2009-03-31| 617.20
#2009-04-01| 652.45
#2009-04-02| 739.26
#2009-04-03| 742.70
#2009-04-06| 728.02
#2009-04-07| 688.82
#2009-04-08| 713.73
#2009-04-09| 787.63
#2009-04-10| .
#2009-04-13| 794.30
#2009-04-14| 836.24
#2009-04-15| 823.89
#2009-04-16| 828.39
#2009-04-17| 838.73
#2009-04-20| 757.14
#2009-04-21| 752.86
#2009-04-22| 785.73
#2009-04-23| 774.58
#2009-04-24| 793.70
#2009-04-27| 775.05
#2009-04-28| 757.38
#2009-04-29| 817.21
#2009-04-30| 880.45
#2009-05-01| 880.58
#2009-05-04| 928.40
#2009-05-05| 951.26
#2009-05-06| 956.01
#2009-05-07| 979.89
#2009-05-08|1041.93
#2009-05-11|1044.94
#2009-05-12| 994.22
#2009-05-13| 894.76
#2009-05-14| 902.17
#2009-05-15| 934.51
#2009-05-18| 988.95
#2009-05-19|1023.71
#2009-05-20|1043.82
#2009-05-21|1012.88
#2009-05-22|1058.69
#2009-05-25| .
#2009-05-26|1055.40
#2009-05-27|1038.15
#2009-05-28| 993.84
#2009-05-29| 995.04
#2009-06-01|1026.90
#2009-06-02|1034.23
#2009-06-03|1017.56
#2009-06-04|1016.36
#2009-06-05|1037.88
#2009-06-08|1006.26
#2009-06-09|1029.71
#2009-06-10|1043.00
#2009-06-11|1041.12
#2009-06-12|1035.43
#2009-06-15| 977.53
#2009-06-16| 944.76
#2009-06-17| 899.33
#2009-06-18| 954.87
#2009-06-19| 961.37
#2009-06-22| 917.83
#2009-06-23| 908.25
#2009-06-24| 958.25
#2009-06-25| 944.47
#2009-06-26| 955.91
#2009-06-29| 973.72
#2009-06-30| 965.37
#2009-07-01| 994.49
#2009-07-02| 940.93
#2009-07-03| .
#2009-07-06| 906.25
#2009-07-07| 910.30
#2009-07-08| 869.70
#2009-07-09| 892.18
#2009-07-10| 862.71
#2009-07-13| 896.67
#2009-07-14| 926.93
#2009-07-15| 988.71
#2009-07-16|1014.33
#2009-07-17|1025.86
#2009-07-20|1062.23
#2009-07-21|1061.14
#2009-07-22|1050.79
#2009-07-23|1092.76
#2009-07-24|1100.19
#2009-07-27|1126.33
#2009-07-28|1085.33
#2009-07-29|1104.39
#2009-07-30|1144.04
#2009-07-31|1166.00
#2009-08-03|1221.51
#2009-08-04|1211.67
#2009-08-05|1215.67
#2009-08-06|1241.69
#2009-08-07|1236.81
#2009-08-10|1250.62
#2009-08-11|1205.37
#2009-08-12|1240.40
#2009-08-13|1276.06
#2009-08-14|1238.11
#2009-08-17|1181.45
#2009-08-18|1200.08
#2009-08-19|1193.40
#2009-08-20|1199.01
#2009-08-21|1249.92
#2009-08-24|1298.14
#2009-08-25|1324.35
#2009-08-26|1320.65
#2009-08-27|1306.86
#2009-08-28|1350.15
#2009-08-31|1329.73
#2009-09-01|1283.78
#2009-09-02|1231.12
#2009-09-03|1259.24
#2009-09-04|1299.53
#2009-09-07| .
#2009-09-08|1376.95
#2009-09-09|1399.39
#2009-09-10|1419.56
#2009-09-11|1410.98
#2009-09-14|1380.70
#2009-09-15|1368.97
#2009-09-16|1443.21
#2009-09-17|1471.51
#2009-09-18|1467.89
#2009-09-21|1454.46
#2009-09-22|1476.40
#2009-09-23|1484.06
#2009-09-24|1443.57
#2009-09-25|1445.23
#2009-09-28|1468.30
#2009-09-29|1481.51
#2009-09-30|1519.59
#2009-10-01|1450.40
#2009-10-02|1390.43
#2009-10-05|1403.83
#2009-10-06|1486.21
#2009-10-07|1484.39
#2009-10-08|1563.66
#2009-10-09|1561.08
#2009-10-12|1573.12
#2009-10-13|1553.37
#2009-10-14|1597.36
#2009-10-15|1608.85
#2009-10-16|1544.54
#2009-10-19|1591.01
#2009-10-20|1563.93
#2009-10-21|1555.88
#2009-10-22|1498.80
#2009-10-23|1518.98
#2009-10-26|1317.60
#2009-10-27|1249.12
#2009-10-28|1181.45
#2009-10-29|1266.06
#2009-10-30|1225.24
#2009-11-02|1221.03
#2009-11-03|1196.83
#2009-11-04|1259.25
#2009-11-05|1299.88
#2009-11-06|1278.51
#2009-11-09|1350.56
#2009-11-10|1314.64
#2009-11-11|1382.29
#2009-11-12|1335.82
#2009-11-13|1341.88
#2009-11-16|1350.74
#2009-11-17|1319.66
#2009-11-18|1316.32
#2009-11-19|1288.26
#2009-11-20|1255.05
#2009-11-23|1307.82
#2009-11-24|1293.93
#2009-11-25|1317.49
#2009-11-26| .
#2009-11-27|1202.20
#2009-11-30|1161.68
#2009-12-01|1218.54
#2009-12-02|1192.36
#2009-12-03|1192.48
#2009-12-04|1179.28
#2009-12-07|1156.34
#2009-12-08|1111.09
#2009-12-09|1068.30
#2009-12-10|1111.57
#2009-12-11|1108.98
#2009-12-14|1128.49
#2009-12-15|1147.10
#2009-12-16|1200.59
#2009-12-17|1174.99
#2009-12-18|1131.11
#2009-12-21|1153.36
#2009-12-22|1148.65
#2009-12-23|1166.79
#2009-12-24|1176.16
#2009-12-25| .
#2009-12-28|1195.50
#2009-12-29|1199.05
#2009-12-30|1173.05
#2009-12-31|1178.48
#2010-01-01| .
#2010-01-04|1240.56
#2010-01-05|1254.20
#2010-01-06|1249.86
#2010-01-07|1265.65
#2010-01-08|1289.41
#2010-01-11|1283.93
#2010-01-12|1270.25
#2010-01-13|1272.62
#2010-01-14|1275.58
#2010-01-15|1241.12
#2010-01-18| .
#2010-01-19|1235.79
#2010-01-20|1181.16
#2010-01-21|1146.52
#2010-01-22|1145.20
#2010-01-25|1141.41
#2010-01-26|1132.00
#2010-01-27|1116.93
#2010-01-28|1101.05
#2010-01-29|1124.93
#2010-02-01|1155.08
#2010-02-02|1183.77
#2010-02-03|1179.75
#2010-02-04|1092.15
#2010-02-05|1032.81
#2010-02-08|1018.06
#2010-02-09|1043.15
#2010-02-10|1066.68
#2010-02-11|1039.54
#2010-02-12|1036.93
#2010-02-15| .
#2010-02-16|1060.25
#2010-02-17|1099.34
#2010-02-18|1106.96
#2010-02-19|1091.68
#2010-02-22|1108.01
#2010-02-23|1070.02
#2010-02-24|1091.91
#2010-02-25|1044.83
#2010-02-26|1084.36
#2010-03-01|1113.07
#2010-03-02|1125.82
#2010-03-03|1153.46
#2010-03-04|1149.64
#2010-03-05|1188.68
#2010-03-08|1173.55
#2010-03-09|1170.28
#2010-03-10|1185.75
#2010-03-11|1181.60
#2010-03-12|1184.26
#2010-03-15|1152.52
#2010-03-16|1182.65
#2010-03-17|1203.59
#2010-03-18|1176.57
#2010-03-19|1152.67
#2010-03-22|1145.72
#2010-03-23|1168.65
#2010-03-24|1149.71
#2010-03-25|1169.79
#2010-03-26|1174.61
#2010-03-29|1188.27
#2010-03-30|1179.81
#2010-03-31|1192.55
#2010-04-01|1229.07
#2010-04-02| .
#2010-04-05|1226.27
#2010-04-06|1236.73
#2010-04-07|1211.82
#2010-04-08|1190.51
#2010-04-09|1218.92
#2010-04-12|1232.42
#2010-04-13|1229.67
#2010-04-14|1248.79
#2010-04-15|1250.36
#2010-04-16|1214.54
#2010-04-19|1188.18
#2010-04-20|1216.46
#2010-04-21|1188.63
#2010-04-22|1161.28
#2010-04-23|1163.88
#2010-04-26|1176.92
#2010-04-27|1119.74
#2010-04-28|1072.91
#2010-04-29|1088.88
#2010-04-30|1091.53
#2010-05-03|1094.33
#2010-05-04|1022.61
#2010-05-05|1002.55
#2010-05-06| 940.52
#2010-05-07| 879.67
#2010-05-10|1052.71
#2010-05-11|1027.08
#2010-05-12|1053.42
#2010-05-13|1045.68
#2010-05-14| 989.97
#2010-05-17| 980.35
#2010-05-18|1001.56
#2010-05-19| 963.38
#2010-05-20| 937.02
#2010-05-21| 952.96
#2010-05-24| 931.82
#2010-05-25| 873.75
#2010-05-26| 896.05
#2010-05-27| 942.77
#2010-05-28| 944.15
#2010-05-31| .
#2010-06-01| 940.67
#2010-06-02| 928.60
#2010-06-03| 946.67
#2010-06-04| 896.94
#2010-06-07| 873.77
#2010-06-08| 863.12
#2010-06-09| 888.98
#2010-06-10| 914.33
#2010-06-11| 918.99
#2010-06-14| 960.37
#2010-06-15| 979.81
#2010-06-16| 991.21
#2010-06-17|1000.68
#2010-06-18|1002.46
#2010-06-21|1018.31
#2010-06-22|1000.14
#2010-06-23| 978.13
#2010-06-24| 963.02
#2010-06-25| 945.89
#2010-06-28| 967.19
#2010-06-29| 906.97
#2010-06-30| 907.79
#2010-07-01| 898.97
#2010-07-02| 919.94
#2010-07-05| .
#2010-07-06| 946.76
#2010-07-07| 973.65
#2010-07-08|1008.59
#2010-07-09|1004.00
#2010-07-12|1005.71
#2010-07-13|1032.90
#2010-07-14|1035.45
#2010-07-15|1021.14
#2010-07-16| 995.25
#2010-07-19| 993.22
#2010-07-20| 980.48
#2010-07-21|1000.72
#2010-07-22|1043.09
#2010-07-23|1035.36
#2010-07-26|1070.75
#2010-07-27|1119.49
#2010-07-28|1118.13
#2010-07-29|1131.58
#2010-07-30|1100.09
#2010-08-02|1161.32
#2010-08-03|1163.35
#2010-08-04|1153.06
#2010-08-05|1154.43
#2010-08-06|1145.43
#2010-08-09|1160.95
#2010-08-10|1122.54
#2010-08-11|1083.87
#2010-08-12|1057.61
#2010-08-13|1057.42
#2010-08-16|1055.14
#2010-08-17|1087.85
#2010-08-18|1081.23
#2010-08-19|1058.53
#2010-08-20|1027.32
#2010-08-23|1030.21
#2010-08-24|1005.29
#2010-08-25| 987.04
#2010-08-26|1008.01
#2010-08-27|1019.85
#2010-08-30|1009.27
#2010-08-31|1016.11
#2010-09-01|1067.94
#2010-09-02|1077.31
#2010-09-03|1096.51
#2010-09-06| .
#2010-09-07|1068.68
#2010-09-08|1075.82
#2010-09-09|1095.78
#2010-09-10|1101.25
#2010-09-13|1129.08
#2010-09-14|1138.38
#2010-09-15|1145.15
#2010-09-16|1134.03
#2010-09-17|1127.34
#2010-09-20|1155.68
#2010-09-21|1157.43
#2010-09-22|1163.58
#2010-09-23|1145.53
#2010-09-24|1196.72
#2010-09-27|1185.16
#2010-09-28|1193.18
#2010-09-29|1188.36
#2010-09-30|1181.67
#2010-10-01|1193.20
#2010-10-04|1165.52
#2010-10-05|1210.83
#2010-10-06|1223.42
#2010-10-07|1240.33
#2010-10-08|1230.79
#2010-10-11|1232.55
#2010-10-12|1213.74
#2010-10-13|1255.07
#2010-10-14|1276.92
#2010-10-15|1268.81
#2010-10-18|1268.95
#2010-10-19|1239.69
#2010-10-20|1256.55
#2010-10-21|1278.98
#2010-10-22|1270.00
#2010-10-25|1286.75
#2010-10-26|1260.13
#2010-10-27|1242.70
#2010-10-28|1256.61
#2010-10-29|1233.94
#2010-11-01|1240.79
#2010-11-02|1263.26
#2010-11-03|1238.38
#2010-11-04|1277.15
#2010-11-05|1261.28
#2010-11-08|1246.76
#2010-11-09|1252.30
#2010-11-10|1245.00
#2010-11-11|1223.92
#2010-11-12|1220.68
#2010-11-15|1219.12
#2010-11-16|1190.51
#2010-11-17|1200.13
#2010-11-18|1224.77
#2010-11-19|1220.62
#2010-11-22|1195.62
#2010-11-23|1128.82
#2010-11-24|1133.17
#2010-11-25| .
#2010-11-26|1103.84
#2010-11-29|1068.13
#2010-11-30|1037.29
#2010-12-01|1088.68
#2010-12-02|1129.13
#2010-12-03|1146.03
#2010-12-06|1131.87
#2010-12-07|1142.52
#2010-12-08|1143.55
#2010-12-09|1163.83
#2010-12-10|1167.56
#2010-12-13|1185.32
#2010-12-14|1186.57
#2010-12-15|1165.41
#2010-12-16|1144.55
#2010-12-17|1127.57
#2010-12-20|1121.57
#2010-12-21|1135.78
#2010-12-22|1126.68
#2010-12-23|1118.61
#2010-12-24| .
#2010-12-27|1115.48
#2010-12-28|1116.09
#2010-12-29|1124.75
#2010-12-30|1134.63
#2010-12-31|1146.01
#2011-01-03|1156.61
#2011-01-04|1167.55
#2011-01-05|1154.79
#2011-01-06|1155.44
#2011-01-07|1136.83
#2011-01-10|1108.29
#2011-01-11|1127.50
#2011-01-12|1172.75
#2011-01-13|1214.36
#2011-01-14|1223.78
#2011-01-17| .
#2011-01-18|1244.38
#2011-01-19|1230.39
#2011-01-20|1232.88
#2011-01-21|1272.91
#2011-01-24|1297.63
#2011-01-25|1281.50
#2011-01-26|1285.10
#2011-01-27|1327.14
#2011-01-28|1307.39
#2011-01-31|1311.08
#2011-02-01|1356.99
#2011-02-02|1356.44
#2011-02-03|1338.61
#2011-02-04|1354.52
#2011-02-07|1367.65
#2011-02-08|1404.65
#2011-02-09|1394.08
#2011-02-10|1376.32
#2011-02-11|1362.01
#2011-02-14|1357.26
#2011-02-15|1361.64
#2011-02-16|1369.65
#2011-02-17|1396.73
#2011-02-18|1410.41
#2011-02-21| .
#2011-02-22|1395.06
#2011-02-23|1391.78
#2011-02-24|1367.23
#2011-02-25|1378.08
#2011-02-28|1401.38
#2011-03-01|1390.45
#2011-03-02|1370.29
#2011-03-03|1384.79
#2011-03-04|1399.58
#2011-03-07|1396.48
#2011-03-08|1388.83
#2011-03-09|1417.28
#2011-03-10|1387.22
#2011-03-11|1376.46
#2011-03-14|1377.68
#2011-03-15|1337.53
#2011-03-16|1303.01
#2011-03-17|1344.77
#2011-03-18|1367.64
#2011-03-21|1409.77
#2011-03-22|1420.63
#2011-03-23|1422.04
#2011-03-24|1457.73
#2011-03-25|1449.69
#2011-03-28|1456.79
#2011-03-29|1448.08
#2011-03-30|1434.59
#2011-03-31|1419.81
#2011-04-01|1451.83
#2011-04-04|1450.10
#2011-04-05|1440.60
#2011-04-06|1471.63
#2011-04-07|1457.88
#2011-04-08|1484.53
#2011-04-11|1481.27
#2011-04-12|1464.12
#2011-04-13|1473.45
#2011-04-14|1431.41
#2011-04-15|1415.64
#2011-04-18|1348.60
#2011-04-19|1363.64
#2011-04-20|1420.69
#2011-04-21|1432.30
#2011-04-22| .
#2011-04-25|1431.30
#2011-04-26|1449.89
#2011-04-27|1446.04
#2011-04-28|1470.46
#2011-04-29|1478.85
#2011-05-02|1495.45
#2011-05-03|1485.29
#2011-05-04|1464.44
#2011-05-05|1452.15
#2011-05-06|1452.27
#2011-05-09|1385.73
#2011-05-10|1434.97
#2011-05-11|1430.96
#2011-05-12|1391.17
#2011-05-13|1371.85
#2011-05-16|1359.64
#2011-05-17|1332.17
#2011-05-18|1345.77
#2011-05-19|1347.69
#2011-05-20|1327.26
#2011-05-23|1289.19
#2011-05-24|1294.84
#2011-05-25|1308.30
#2011-05-26|1304.74
#2011-05-27|1341.07
#2011-05-30| .
#2011-05-31|1360.13
#2011-06-01|1340.67
#2011-06-02|1326.88
#2011-06-03|1345.85
#2011-06-06|1332.42
#2011-06-07|1345.23
#2011-06-08|1322.07
#2011-06-09|1321.66
#2011-06-10|1289.55
#2011-06-13|1288.34
#2011-06-14|1325.02
#2011-06-15|1295.07
#2011-06-16|1270.31
#2011-06-17|1305.41
#2011-06-20|1288.79
#2011-06-21|1319.58
#2011-06-22|1329.38
#2011-06-23|1266.87
#2011-06-24|1247.42
#2011-06-27|1254.89
#2011-06-28|1277.58
#2011-06-29|1317.98
#2011-06-30|1360.14
#2011-07-01|1383.94
#2011-07-04| .
#2011-07-05|1375.39
#2011-07-06|1343.49
#2011-07-07|1355.32
#2011-07-08|1326.53
#2011-07-11|1231.88
#2011-07-12|1207.37
#2011-07-13|1246.92
#2011-07-14|1232.47
#2011-07-15|1208.44
#2011-07-18|1135.57
#2011-07-19|1188.62
#2011-07-20|1231.45
#2011-07-21|1286.26
#2011-07-22|1284.57
#2011-07-25|1258.22
#2011-07-26|1267.85
#2011-07-27|1220.40
#2011-07-28|1227.91
#2011-07-29|1211.24
#2011-08-01|1181.21
#2011-08-02|1142.43
#2011-08-03|1105.67
#2011-08-04|1045.26
#2011-08-05|1040.98
#2011-08-08| 965.75
#2011-08-09| 992.17
#2011-08-10| 928.64
#2011-08-11| 949.84
#2011-08-12| 997.22
#2011-08-15|1023.98
#2011-08-16|1011.87
#2011-08-17|1015.52
#2011-08-18| 935.96
#2011-08-19| 922.83
#2011-08-22| 917.55
#2011-08-23| 918.23
#2011-08-24| 944.54
#2011-08-25| 949.10
#2011-08-26| 926.19
#2011-08-29| 959.13
#2011-08-30| 972.31
#2011-08-31|1004.04
#2011-09-01|1002.48
#2011-09-02| 952.79
#2011-09-05| .
#2011-09-06| 859.97
#2011-09-07| 894.76
#2011-09-08| 899.93
#2011-09-09| 834.89
#2011-09-12| 774.83
#2011-09-13| 794.75
#2011-09-14| 803.25
#2011-09-15| 852.78
#2011-09-16| 879.41
#2011-09-19| 818.19
#2011-09-20| 843.66
#2011-09-21| 826.74
#2011-09-22| 752.84
#2011-09-23| 759.08
#2011-09-26| 802.74
#2011-09-27| 875.10
#2011-09-28| 859.29
#2011-09-29| 904.22
#2011-09-30| 849.57
#2011-10-03| 809.67
#2011-10-04| 787.83
#2011-10-05| 839.93
#2011-10-06| 884.64
#2011-10-07| 891.90
#2011-10-10| 930.93
#2011-10-11| 922.66
#2011-10-12| 984.95
#2011-10-13| 939.56
#2011-10-14| 967.19
#2011-10-17| 945.49
#2011-10-18| 939.29
#2011-10-19| 976.21
#2011-10-20| 952.58
#2011-10-21| 989.37
#2011-10-24|1017.81
#2011-10-25|1007.83
#2011-10-26| 977.53
#2011-10-27|1103.02
#2011-10-28|1066.96
#2011-10-31| 993.74
#2011-11-01| 870.93
#2011-11-02| 912.41
#2011-11-03| 961.76
#2011-11-04| 942.79
#2011-11-07| 916.97
#2011-11-08| 950.67
#2011-11-09| 872.46
#2011-11-10| 884.79
#2011-11-11| 930.24
#2011-11-14| 891.19
#2011-11-15| 850.02
#2011-11-16| 861.16
#2011-11-17| 840.45
#2011-11-18| 836.41
#2011-11-21| 793.26
#2011-11-22| 778.50
#2011-11-23| 748.70
#2011-11-24| .
#2011-11-25| 747.36
#2011-11-28| 817.53
#2011-11-29| 830.53
#2011-11-30| 880.70
#2011-12-01| 867.31
#2011-12-02| 907.24
#2011-12-05| 937.51
#2011-12-06| 932.45
#2011-12-07| 905.65
#2011-12-08| 863.26
#2011-12-09| 886.70
#2011-12-12| 817.29
#2011-12-13| 803.70
#2011-12-14| 765.11
#2011-12-15| 784.73
#2011-12-16| 785.63
#2011-12-19| 775.19
#2011-12-20| 817.65
#2011-12-21| 808.31
#2011-12-22| 831.95
#2011-12-23| 842.50
#2011-12-26| .
#2011-12-27| 845.35
#2011-12-28| 815.46
#2011-12-29| 816.50
#2011-12-30| 832.74
#2012-01-02| .
#2012-01-03| 863.45
#2012-01-04| 840.80
#2012-01-05| 807.54
#2012-01-06| 796.38
#2012-01-09| 797.84
#2012-01-10| 837.13
#2012-01-11| 852.28
#2012-01-12| 883.64
#2012-01-13| 858.54
#2012-01-16| .
#2012-01-17| 910.15
#2012-01-18| 930.31
#2012-01-19| 992.15
#2012-01-20| 980.83
#2012-01-23|1006.68
#2012-01-24| 993.76
#2012-01-25| 981.52
#2012-01-26|1013.38
#2012-01-27|1000.04
#2012-01-30| 965.19
#2012-01-31| 991.06
#2012-02-01|1040.80
#2012-02-02|1049.93
#2012-02-03|1053.35
#2012-02-06|1034.59
#2012-02-07|1048.63
#2012-02-08|1050.21
#2012-02-09|1021.72
#2012-02-10| 968.17
#2012-02-13| 988.30
#2012-02-14| 969.58
#2012-02-15| 976.73
#2012-02-16| 973.15
#2012-02-17|1005.34
#2012-02-20| .
#2012-02-21|1009.54
#2012-02-22| 986.04
#2012-02-23| 992.02
#2012-02-24|1003.06
#2012-02-27| 999.73
#2012-02-28|1010.06
#2012-02-29| 999.20
#2012-03-01|1009.94
#2012-03-02|1022.30
#2012-03-05|1012.63
#2012-03-06| 956.89
#2012-03-07| 965.86
#2012-03-08|1010.52
#2012-03-09| 987.66
#2012-03-12| 982.57
#2012-03-13|1006.06
#2012-03-14|1026.21
#2012-03-15|1051.30
#2012-03-16|1068.74
#2012-03-19|1070.18
#2012-03-20|1045.13
#2012-03-21|1029.35
#2012-03-22|1007.11
#2012-03-23|1011.08
#2012-03-26|1031.41
#2012-03-27|1031.50
#2012-03-28|1012.00
#2012-03-29| 978.51
#2012-03-30| 976.92
#2012-04-02| 980.24
#2012-04-03| 955.57
#2012-04-04| 898.57
#2012-04-05| 902.27
#2012-04-06| .
#2012-04-09| 902.76
#2012-04-10| 853.87
#2012-04-11| 872.71
#2012-04-12| 884.83
#2012-04-13| 850.47
#2012-04-16| 833.52
#2012-04-17| 880.70
#2012-04-18| 866.25
#2012-04-19| 851.16
#2012-04-20| 876.30
#2012-04-23| 820.61
#2012-04-24| 842.52
#2012-04-25| 855.43
#2012-04-26| 849.06
#2012-04-27| 857.18
#2012-04-30| 843.16
#2012-05-01| 842.53
#2012-05-02| 830.12
#2012-05-03| 823.75
#2012-05-04| 802.86
#2012-05-07| 824.30
#2012-05-08| 789.14
#2012-05-09| 789.18
#2012-05-10| 820.07
#2012-05-11| 815.57
#2012-05-14| 773.15
#2012-05-15| 754.20
#2012-05-16| 755.12
#2012-05-17| 725.81
#2012-05-18| 721.66
#2012-05-21| 731.89
#2012-05-22| 770.82
#2012-05-23| 733.65
#2012-05-24| 747.02
#2012-05-25| 742.34
#2012-05-28| .
#2012-05-29| 744.54
#2012-05-30| 722.94
#2012-05-31| 716.82
#2012-06-01| 692.71
#2012-06-04| 711.83
#2012-06-05| 715.81
#2012-06-06| 746.00
#2012-06-07| 751.98
#2012-06-08| 732.16
#2012-06-11| 732.44
#2012-06-12| 713.33
#2012-06-13| 713.11
#2012-06-14| 717.42
#2012-06-15| 753.14
#2012-06-18| 733.47
#2012-06-19| 768.69
#2012-06-20| 779.35
#2012-06-21| 772.78
#2012-06-22| 765.28
#2012-06-25| 727.16
#2012-06-26| 726.40
#2012-06-27| 744.60
#2012-06-28| 734.26
#2012-06-29| 800.43
#2012-07-02| 799.35
#2012-07-03| 817.45
#2012-07-04| .
#2012-07-05| 787.02
#2012-07-06| 763.41
#2012-07-09| 763.25
#2012-07-10| 765.23
#2012-07-11| 775.23
#2012-07-12| 775.16
#2012-07-13| 782.08
#2012-07-16| 788.19
#2012-07-17| 779.15
#2012-07-18| 791.88
#2012-07-19| 795.12
#2012-07-20| 766.39
#2012-07-23| 716.84
#2012-07-24| 701.17
#2012-07-25| 710.79
#2012-07-26| 753.78
#2012-07-27| 772.23
#2012-07-30| 789.44
#2012-07-31| 788.35
#2012-08-01| 784.09
#2012-08-02| 745.86
#2012-08-03| 798.07
#2012-08-06| 820.69
#2012-08-07| 838.93
#2012-08-08| 824.27
#2012-08-09| 838.47
#2012-08-10| 842.05
#2012-08-13| 840.83
#2012-08-14| 842.53
#2012-08-15| 836.28
#2012-08-16| 848.33
#2012-08-17| 852.38
#2012-08-20| 841.36
#2012-08-21| 867.65
#2012-08-22| 858.97
#2012-08-23| 857.19
#2012-08-24| 841.78
#2012-08-27| 854.76
#2012-08-28| 850.79
#2012-08-29| 846.17
#2012-08-30| 850.54
#2012-08-31| 876.53
#2012-09-03| .
#2012-09-04| 866.11
#2012-09-05| 878.39
#2012-09-06| 915.08
#2012-09-07| 958.46
#2012-09-10| 952.91
#2012-09-11| 959.19
#2012-09-12| 978.45
#2012-09-13| 964.13
#2012-09-14|1009.85
#2012-09-17|1003.16
#2012-09-18| 978.00
#2012-09-19| 977.62
#2012-09-20| 961.24
#2012-09-21| 972.96
#2012-09-24| 956.24
#2012-09-25| 966.38
#2012-09-26| 921.82
#2012-09-27| 927.47
#2012-09-28| 902.05
#2012-10-01| 931.47
#2012-10-02| 928.64
#2012-10-03| 928.51
#2012-10-04| 938.36
#2012-10-05| 968.22
#2012-10-08| 943.94
#2012-10-09| 930.04
#2012-10-10| 928.71
#2012-10-11| 955.44
#2012-10-12| 956.47
#2012-10-15| 966.96
#2012-10-16| 999.46
#2012-10-17|1023.19
#2012-10-18|1030.45
#2012-10-19|1009.39
#2012-10-22|1014.10
#2012-10-23| 971.60
#2012-10-24| 978.46
#2012-10-25| 978.81
#2012-10-26| 973.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.81
#2012-11-01|1004.23
#2012-11-02| 997.91
#2012-11-05| 981.94
#2012-11-06| 985.05
#2012-11-07| 965.37
#2012-11-08| 968.05
#2012-11-09| 946.15
#2012-11-12| 949.91
#2012-11-13| 957.37
#2012-11-14| 949.96
#2012-11-15| 948.98
#2012-11-16| 916.86
#2012-11-19| 954.48
#2012-11-20| 960.28
#2012-11-21| 963.55
#2012-11-22| .
#2012-11-23| 990.21
#2012-11-26| 982.43
#2012-11-27| 979.08
#2012-11-28| 975.52
#2012-11-29| 998.57
#2012-11-30|1000.00
#2012-12-03|1007.17
#2012-12-04|1018.89
#2012-12-05|1026.77
#2012-12-06|1032.10
#2012-12-07|1031.57
#2012-12-10|1020.41
#2012-12-11|1033.73
#2012-12-12|1040.05
#2012-12-13|1049.19
#2012-12-14|1050.94
#2012-12-17|1056.73
#2012-12-18|1054.28
#2012-12-19|1068.81
#2012-12-20|1069.68
#2012-12-21|1046.50
#2012-12-24|1046.37
#2012-12-25|1046.37
#2012-12-26|1048.47
#2012-12-27|1058.10
#2012-12-28|1044.70
#2012-12-31|1048.43
#2013-01-01|1048.43
#2013-01-02|1082.92
#2013-01-03|1075.15
#2013-01-04|1084.07
#2013-01-07|1111.01
#2013-01-08|1094.22
#2013-01-09|1114.36
#2013-01-10|1137.29
#2013-01-11|1152.16
#2013-01-14|1158.87
#2013-01-15|1146.68
#2013-01-16|1133.69
#2013-01-17|1134.42
#2013-01-18|1113.67
#2013-01-21|1128.86
#2013-01-22|1121.22
#2013-01-23|1090.34
#2013-01-24|1109.99
#2013-01-25|1122.28
#2013-01-28|1134.22
#2013-01-29|1131.68
#2013-01-30|1138.92
#2013-01-31|1134.92
#2013-02-01|1129.14
#2013-02-04|1079.30
#2013-02-05|1079.84
#2013-02-06|1063.30
#2013-02-07|1045.89
#2013-02-08|1052.42
#2013-02-11|1058.70
#2013-02-12|1077.05
#2013-02-13|1051.53
#2013-02-14|1046.73
#2013-02-15|1047.72
#2013-02-18|1050.37
#2013-02-19|1061.00
#2013-02-20|1036.13
#2013-02-21| 982.56
#2013-02-22| 990.09
#2013-02-25| 995.23
#2013-02-26| 942.90
#2013-02-27| 951.55
#2013-02-28| 962.45
#2013-03-01| 939.31
#2013-03-04| 935.62
#2013-03-05| 967.89
#2013-03-06| 979.79
#2013-03-07| 987.09
#2013-03-08|1005.57
#2013-03-11| .
#2013-03-12|1004.24
#2013-03-13| 992.03
#2013-03-14|1013.75
#2013-03-15|1005.47
#2013-03-18| 976.71
#2013-03-19| 953.67
#2013-03-20| 970.69
#2013-03-21| 958.71
#2013-03-22| 944.59
#2013-03-25| 917.69
#2013-03-26| 920.79
#2013-03-27| 896.65
#2013-03-28| 894.85
#2013-03-29| .
#2013-04-01| 895.25
#2013-04-02| 930.68
#2013-04-03| 904.30
#2013-04-04| 913.64
#2013-04-05| 908.48
#2013-04-08| 904.31
#2013-04-09| 917.82
#2013-04-10| 960.86
#2013-04-11| 970.57
#2013-04-12| 951.14
#2013-04-15| 945.57
#2013-04-16| 959.56
#2013-04-17| 931.49
#2013-04-18| 920.29
#2013-04-19| 937.03
#2013-04-22| 929.79
#2013-04-23| 963.34
#2013-04-24| 975.75
#2013-04-25| 985.31
#2013-04-26| 983.02
#2013-04-29|1000.88
#2013-04-30|1000.24
#2013-05-01|1000.91
#2013-05-02| 999.52
#2013-05-03|1016.01
#2013-05-06|1020.38
#2013-05-07|1039.17
#2013-05-08|1056.63
#2013-05-09|1057.47
#2013-05-10|1038.98
#2013-05-13|1032.76
#2013-05-14|1036.26
#2013-05-15|1044.05
#2013-05-16|1041.63
#2013-05-17|1059.25
#2013-05-20|1086.08
#2013-05-21|1072.06
#2013-05-22|1083.65
#2013-05-23|1046.13
#2013-05-24|1049.53
#2013-05-27|1058.57
#2013-05-28|1068.50
#2013-05-29|1074.30
#2013-05-30|1106.48
#2013-05-31|1084.94
#2013-06-03|1079.53
#2013-06-04|1088.53
#2013-06-05|1062.40
#2013-06-06|1044.22
#2013-06-07|1072.76
#2013-06-10|1074.41
#2013-06-11|1073.09
#2013-06-12|1056.45
#2013-06-13|1055.27
#2013-06-14|1067.73
#2013-06-17|1084.13
#2013-06-18|1097.75
#2013-06-19|1097.89
#2013-06-20|1054.40
#2013-06-21|1027.83
#2013-06-24|1014.00
#2013-06-25|1026.80
#2013-06-26|1038.72
#2013-06-27|1047.88
#2013-06-28|1050.58
#2013-07-01|1073.10
#2013-07-02|1074.52
#2013-07-03|1055.79
#2013-07-04|1084.40
#2013-07-05|1077.79
#2013-07-08|1102.33
#2013-07-09|1103.15
#2013-07-10|1113.50
#2013-07-11|1110.43
#2013-07-12|1113.83
#2013-07-15|1116.26
#2013-07-16|1101.80
#2013-07-17|1103.88
#2013-07-18|1134.57
#2013-07-19|1139.94
#2013-07-22|1155.22
#2013-07-23|1165.32
#2013-07-24|1177.41
#2013-07-25|1168.80
#2013-07-26|1164.54
#2013-07-29|1165.97
#2013-07-30|1168.63
#2013-07-31|1172.69
#2013-08-01|1205.17
#2013-08-02|1207.60
#2013-08-05|1205.54
#2013-08-06|1200.70
#2013-08-07|1231.54
#2013-08-08|1246.71
#2013-08-09|1255.54
#2013-08-12|1261.96
#2013-08-13|1249.61
#2013-08-14|1270.03
#2013-08-15|1257.66
#2013-08-16|1243.16
#2013-08-19|1236.30
#2013-08-20|1215.92
#2013-08-21|1211.57
#2013-08-22|1245.16
#2013-08-23|1265.78
#2013-08-26|1250.35
#2013-08-27|1198.17
#2013-08-28|1206.08
#2013-08-29|1210.25
#2013-08-30|1179.51
#2013-09-02|1205.70
#2013-09-03|1187.88
#2013-09-04|1197.27
#2013-09-05|1193.56
#2013-09-06|1204.57
#2013-09-09|1224.19
#2013-09-10|1257.60
#2013-09-11|1260.74
#2013-09-12|1263.24
#2013-09-13|1252.80
#2013-09-16|1281.13
#2013-09-17|1285.60
#2013-09-18|1293.73
#2013-09-19|1282.51
#2013-09-20|1266.01
#2013-09-23|1246.48
#2013-09-24|1260.01
#2013-09-25|1263.86
#2013-09-26|1247.95
#2013-09-27|1249.59
#2013-09-30|1237.95
#2013-10-01|1269.00
#2013-10-02|1294.50
#2013-10-03|1286.79
#2013-10-04|1294.33
#2013-10-07|1270.65
#2013-10-08|1262.87
#2013-10-09|1252.39
#2013-10-10|1299.81
#2013-10-11|1305.85
#2013-10-14|1308.93
#2013-10-15|1324.41
#2013-10-16|1345.84
#2013-10-17|1370.54
#2013-10-18|1383.13
#2013-10-21|1370.36
#2013-10-22|1387.09
#2013-10-23|1371.51
#2013-10-24|1387.39
#2013-10-25|1376.65
#2013-10-28|1362.43
#2013-10-29|1369.78
#2013-10-30|1364.70
#2013-10-31|1360.92
#2013-11-01|1360.13
#2013-11-04|1373.62
#2013-11-05|1334.09
#2013-11-06|1374.93
#2013-11-07|1365.86
#2013-11-08|1370.14
#2013-11-11|1377.89
#2013-11-12|1372.73
#2013-11-13|1367.70
#2013-11-14|1391.91
#2013-11-15|1392.72
#2013-11-18|1402.39
#2013-11-19|1393.14
#2013-11-20|1389.49
#2013-11-21|1392.28
#2013-11-22|1404.57
#2013-11-25|1402.99
#2013-11-26|1409.04
#2013-11-27|1415.46
#2013-11-28|1418.68
#2013-11-29|1418.13
#2013-12-02|1409.92
#2013-12-03|1395.81
#2013-12-04|1385.82
#2013-12-05|1369.02
#2013-12-06|1384.66
#2013-12-09|1395.80
#2013-12-10|1395.36
#2013-12-11|1385.25
#2013-12-12|1357.78
#2013-12-13|1355.56
#2013-12-16|1387.27
#2013-12-17|1367.55
#2013-12-18|1388.02
#2013-12-19|1422.99
#2013-12-20|1446.77
#2013-12-23|1477.36
#2013-12-24|1477.37
#2013-12-25|1477.37
#2013-12-26|1480.08
#2013-12-27|1500.81
#2013-12-30|1500.85
#2013-12-31|1504.25
#2014-01-01|1504.25
#2014-01-02|1487.62
#2014-01-03|1488.11
#2014-01-06|1481.49
#2014-01-07|1508.80
#2014-01-08|1534.01
#2014-01-09|1527.23
#2014-01-10|1531.74
#2014-01-13|1539.96
#2014-01-14|1557.98
#2014-01-15|1565.56
#2014-01-16|1555.10
#2014-01-17|1555.56
#2014-01-20|1544.02
#2014-01-21|1522.58
#2014-01-22|1512.81
#2014-01-23|1517.42
#2014-01-24|1466.86
#2014-01-27|1455.64
#2014-01-28|1490.15
#2014-01-29|1469.41
#2014-01-30|1461.24
#2014-01-31|1437.62
#2014-02-03|1410.23
#2014-02-04|1419.67
#2014-02-05|1441.39
#2014-02-06|1469.32
#2014-02-07|1478.65
#2014-02-10|1475.99
#2014-02-11|1491.85
#2014-02-12|1519.73
#2014-02-13|1525.71
#2014-02-14|1543.16
#2014-02-17|1546.57
#2014-02-18|1553.20
#2014-02-19|1540.57
#2014-02-20|1527.17
#2014-02-21|1545.23
#2014-02-24|1548.79
#2014-02-25|1558.39
#2014-02-26|1538.64
#2014-02-27|1534.59
#2014-02-28|1560.71
#2014-03-03|1482.17
#2014-03-04|1529.89
#2014-03-05|1534.24
#2014-03-06|1549.30
#2014-03-07|1520.91
#2014-03-10|1511.17
#2014-03-11|1533.53
#2014-03-12|1530.86
#2014-03-13|1502.53
#2014-03-14|1465.95
#2014-03-17|1502.06
#2014-03-18|1510.54
#2014-03-19|1509.68
#2014-03-20|1523.96
#2014-03-21|1500.06
#2014-03-24|1470.97
#2014-03-25|1485.27
#2014-03-26|1494.85
#2014-03-27|1495.02
#2014-03-28|1494.36
#2014-03-31|1529.13
#2014-04-01|1567.48
#2014-04-02|1572.31
#2014-04-03|1567.21
#2014-04-04|1574.17
#2014-04-07|1541.20
#2014-04-08|1512.20
#2014-04-09|1510.69
#2014-04-10|1505.99
#2014-04-11|1480.11
#2014-04-14|1457.01
#2014-04-15|1440.66
#2014-04-16|1470.86
#2014-04-17|1493.04
#2014-04-18|1490.87
#2014-04-21|1489.69
#2014-04-22|1508.15
#2014-04-23|1507.74
#2014-04-24|1504.48
#2014-04-25|1477.21
#2014-04-28|1482.01
#2014-04-29|1505.41
#2014-04-30|1524.34
#2014-05-01|1524.34
#2014-05-02|1530.99
#2014-05-05|1524.59
#2014-05-06|1528.47
#2014-05-07|1520.24
#2014-05-08|1546.86
#2014-05-09|1515.75
#2014-05-12|1520.41
#2014-05-13|1501.77
#2014-05-14|1491.45
#2014-05-15|1452.37
#2014-05-16|1425.32
#2014-05-19|1426.21
#2014-05-20|1437.11
#2014-05-21|1456.11
#2014-05-22|1468.20
#2014-05-23|1473.34
#2014-05-26|1482.91
#2014-05-27|1483.53
#2014-05-28|1488.55
#2014-05-29|1494.03
#2014-05-30|1499.69
#2014-06-02|1508.06
#2014-06-03|1507.72
#2014-06-04|1519.53
#2014-06-05|1543.88
#2014-06-06|1566.42
#2014-06-09|1568.67
#2014-06-10|1549.29
#2014-06-11|1534.88
#2014-06-12|1529.73
#2014-06-13|1519.72
#2014-06-16|1510.28
#2014-06-17|1518.23
#2014-06-18|1531.41
#2014-06-19|1560.25
#2014-06-20|1532.46
#2014-06-23|1517.34
#2014-06-24|1513.30
#2014-06-25|1519.13
#2014-06-26|1503.42
#2014-06-27|1509.59
#2014-06-30|1511.98
#2014-07-01|1535.88
#2014-07-02|1537.58
#2014-07-03|1561.55
#2014-07-04|1547.55
#2014-07-07|1527.07
#2014-07-08|1493.64
#2014-07-09|1505.16
#2014-07-10|1479.90
#2014-07-11|1478.42
#2014-07-14|1494.78
#2014-07-15|1466.31
#2014-07-16|1493.97
#2014-07-17|1458.54
#2014-07-18|1467.34
#2014-07-21|1447.47
#2014-07-22|1457.89
#2014-07-23|1457.55
#2014-07-24|1476.88
#2014-07-25|1449.62
#2014-07-28|1451.23
#2014-07-29|1470.19
#2014-07-30|1454.21
#2014-07-31|1417.91
#2014-08-01|1406.72
#2014-08-04|1403.68
#2014-08-05|1403.13
#2014-08-06|1410.17
#2014-08-07|1398.12
#2014-08-08|1395.97
#2014-08-11|1425.70
#2014-08-12|1414.47
#2014-08-13|1432.60
#2014-08-14|1422.76
#2014-08-15|1424.28
#2014-08-18|1431.24
#2014-08-19|1438.40
#2014-08-20|1428.81
#2014-08-21|1449.20
#2014-08-22|1439.47
#2014-08-25|1455.91
#2014-08-26|1474.49
#2014-08-27|1475.10
#2014-08-28|1462.76
#2014-08-29|1466.39
#2014-09-01|1461.92
#2014-09-02|1471.13
#2014-09-03|1496.82
#2014-09-04|1500.68
#2014-09-05|1512.19
#2014-09-08|1506.78
#2014-09-09|1488.82
#2014-09-10|1502.98
#2014-09-11|1497.38
#2014-09-12|1497.87
#2014-09-15|1499.39
#2014-09-16|1491.93
#2014-09-17|1509.16
#2014-09-18|1533.08
#2014-09-19|1581.36
#2014-09-22|1531.03
#2014-09-23|1525.39
#2014-09-24|1530.05
#2014-09-25|1508.31
#2014-09-26|1502.24
#2014-09-29|1491.58
#2014-09-30|1494.94
#2014-10-01|1504.48
#2014-10-02|1458.23
#2014-10-03|1471.68
#2014-10-06|1484.97
#2014-10-07|1467.17
#2014-10-08|1461.58
#2014-10-09|1464.20
#2014-10-10|1442.82
#2014-10-13|1446.00
#2014-10-14|1430.15
#2014-10-15|1372.74
#2014-10-16|1352.34
#2014-10-17|1410.39
#2014-10-20|1418.43
#2014-10-21|1452.97
#2014-10-22|1454.30
#2014-10-23|1474.33
#2014-10-24|1473.12
#2014-10-27|1460.18
#2014-10-28|1491.87
#2014-10-29|1461.32
#2014-10-30|1458.12
#2014-10-31|1483.43
#2014-11-03|1475.29
#2014-11-04|1469.52
#2014-11-05|1493.69
#2014-11-06|1486.12
#2014-11-07|1470.00
#2014-11-10|1476.89
#2014-11-11|1467.33
#2014-11-12|1444.42
#2014-11-13|1440.25
#2014-11-14|1438.31
#2014-11-17|1450.75
#2014-11-18|1475.35
#2014-11-19|1481.63
#2014-11-20|1457.23
#2014-11-21|1465.35
#2014-11-24|1471.07
#2014-11-25|1491.06
#2014-11-26|1493.83
#2014-11-27|1507.98
#2014-11-28|1505.18
#2014-12-01|1480.33
#2014-12-02|1484.63
#2014-12-03|1465.87
#2014-12-04|1457.92
#2014-12-05|1482.68
#2014-12-08|1473.99
#2014-12-09|1447.94
#2014-12-10|1447.84
#2014-12-11|1436.78
#2014-12-12|1404.82
#2014-12-15|1354.95
#2014-12-16|1382.34
#2014-12-17|1363.67
#2014-12-18|1403.11
#2014-12-19|1385.32
#2014-12-22|1385.41
#2014-12-23|1403.59
#2014-12-24|1397.78
#2014-12-25|1397.78
#2014-12-26|1395.63
#2014-12-29|1393.76
#2014-12-30|1376.84
#2014-12-31|1376.56
#2015-01-01|1376.56
#2015-01-02|1368.23
#2015-01-05|1308.49
#2015-01-06|1300.85
#2015-01-07|1297.02
#2015-01-08|1334.30
#2015-01-09|1300.90
#2015-01-12|1301.50
#2015-01-13|1328.50
#2015-01-14|1305.75
#2015-01-15|1302.20
#2015-01-16|1315.98
#2015-01-19|1350.18
#2015-01-20|1359.35
#2015-01-21|1366.03
#2015-01-22|1369.41
#2015-01-23|1329.45
#2015-01-26|1330.97
#2015-01-27|1338.52
#2015-01-28|1314.15
#2015-01-29|1328.69
#2015-01-30|1316.04
#2015-02-02|1335.40
#2015-02-03|1379.76
#2015-02-04|1354.87
#2015-02-05|1349.75
#2015-02-06|1336.49
#2015-02-09|1321.88
#2015-02-10|1336.68
#2015-02-11|1366.71
#2015-02-12|1409.47
#2015-02-13|1438.83
#2015-02-16|1436.70
#2015-02-17|1438.13
#2015-02-18|1456.54
#2015-02-19|1458.09
#2015-02-20|1459.76
#2015-02-23|1489.47
#2015-02-24|1501.31
#2015-02-25|1497.99
#2015-02-26|1498.49
#2015-02-27|1504.45
#2015-03-02|1509.13
#2015-03-03|1467.14
#2015-03-04|1465.94
#2015-03-05|1484.22
#2015-03-06|1479.42
#2015-03-09|1467.19
#2015-03-10|1437.92
#2015-03-11|1450.66
#2015-03-12|1459.00
#2015-03-13|1454.06
#2015-03-16|1482.07
#2015-03-17|1469.88
#2015-03-18|1476.70
#2015-03-19|1473.09
#2015-03-20|1514.79
#2015-03-23|1527.54
#2015-03-24|1545.26
#2015-03-25|1528.04
#2015-03-26|1496.93
#2015-03-27|1486.32
#2015-03-30|1507.86
#2015-03-31|1488.09
#2015-04-01|1494.75
#2015-04-02|1528.27
#2015-04-03|1542.86
#2015-04-06|1549.16
#2015-04-07|1548.41
#2015-04-08|1525.36
#2015-04-09|1517.18
#2015-04-10|1526.18
#2015-04-13|1528.33
#2015-04-14|1523.48
#2015-04-15|1521.81
#2015-04-16|1505.25
#2015-04-17|1478.68
#2015-04-20|1500.27
#2015-04-21|1495.01
#2015-04-22|1496.67
#2015-04-23|1501.65
#2015-04-24|1519.06
#2015-04-27|1550.77
#2015-04-28|1549.05
#2015-04-29|1547.14
#2015-04-30|1544.10
#2015-05-01|1546.40
#2015-05-04|1558.08
#2015-05-05|1522.77
#2015-05-06|1550.65
#2015-05-07|1561.01
#2015-05-08|1575.93
#2015-05-11|1580.59
#2015-05-12|1586.23
#2015-05-13|1594.17
#2015-05-14|1619.21
#2015-05-15|1628.76
#2015-05-18|1614.19
#2015-05-19|1618.72
#2015-05-20|1625.02
#2015-05-21|1625.82
#2015-05-22|1611.25
#2015-05-25|1599.67
#2015-05-26|1571.57
#2015-05-27|1598.16
#2015-05-28|1596.11
#2015-05-29|1583.92
#2015-06-01|1560.42
#2015-06-02|1594.77
#2015-06-03|1620.48
#2015-06-04|1615.91
#2015-06-05|1567.68
#2015-06-08|1554.40
#2015-06-09|1558.33
#2015-06-10|1595.53
#2015-06-11|1592.62
#2015-06-12|1579.22
#2015-06-15|1549.37
#2015-06-16|1549.91
#2015-06-17|1539.71
#2015-06-18|1573.52
#2015-06-19|1576.72
#2015-06-22|1652.04
#2015-06-23|1631.24
#2015-06-24|1626.36
#2015-06-25|1628.29
#2015-06-26|1636.81
#2015-06-29|1562.01
#2015-06-30|1573.51
#2015-07-01|1606.72
#2015-07-02|1583.64
#2015-07-03|1575.80
#2015-07-06|1529.69
#2015-07-07|1469.70
#2015-07-08|1497.09
#2015-07-09|1547.32
#2015-07-10|1617.23
#2015-07-13|1628.53
#2015-07-14|1635.97
#2015-07-15|1632.30
#2015-07-16|1653.14
#2015-07-17|1641.02
#2015-07-20|1649.01
#2015-07-21|1645.47
#2015-07-22|1636.85
#2015-07-23|1655.40
#2015-07-24|1637.83
#2015-07-27|1629.71
#2015-07-28|1643.90
#2015-07-29|1629.63
#2015-07-30|1625.87
#2015-07-31|1645.53
#2015-08-03|1654.86
#2015-08-04|1645.05
#2015-08-05|1595.81
#2015-08-06|1605.40
#2015-08-07|1577.42
#2015-08-10|1603.90
#2015-08-11|1585.17
#2015-08-12|1545.09
#2015-08-13|1515.98
#2015-08-14|1501.89
#2015-08-17|1494.44
#2015-08-18|1527.37
#2015-08-19|1499.97
#2015-08-20|1468.52
#2015-08-21|1431.83
#2015-08-24|1384.10
#2015-08-25|1442.69
#2015-08-26|1424.03
#2015-08-27|1449.36
#2015-08-28|1447.39
#2015-08-31|1444.42
#2015-09-01|1409.53
#2015-09-02|1402.93
#2015-09-03|1419.28
#2015-09-04|1376.06
#2015-09-07|1394.33
#2015-09-08|1414.52
#2015-09-09|1432.58
#2015-09-10|1420.65
#2015-09-11|1406.02
#2015-09-14|1395.38
#2015-09-15|1412.58
#2015-09-16|1415.51
#2015-09-17|1425.47
#2015-09-18|1375.86
#2015-09-21|1371.10
#2015-09-22|1326.84
#2015-09-23|1324.98
#2015-09-24|1320.61
#2015-09-25|1359.14
#2015-09-28|1319.53
#2015-09-29|1319.42
#2015-09-30|1338.53
#2015-10-01|1342.11
#2015-10-02|1354.49
#2015-10-05|1396.63
#2015-10-06|1404.06
#2015-10-07|1401.77
#2015-10-08|1393.31
#2015-10-09|1398.04
#2015-10-12|1384.16
#2015-10-13|1379.72
#2015-10-14|1381.35
#2015-10-15|1393.36
#2015-10-16|1412.49
#2015-10-19|1409.05
#2015-10-20|1397.79
#2015-10-21|1399.83
#2015-10-22|1396.20
#2015-10-23|1409.55
#2015-10-26|1416.76
#2015-10-27|1400.72
#2015-10-28|1413.76
#2015-10-29|1393.46
#2015-10-30|1402.75
#2015-11-02|1416.60
#2015-11-03|1389.60
#2015-11-04|1396.48
#2015-11-05|1381.38
#2015-11-06|1407.55
#2015-11-09|1395.16
#2015-11-10|1385.83
#2015-11-11|1400.24
#2015-11-12|1363.07
#2015-11-13|1346.31
#2015-11-16|1334.83
#2015-11-17|1355.13
#2015-11-18|1351.92
#2015-11-19|1375.27
#2015-11-20|1357.66
#2015-11-23|1346.43
#2015-11-24|1346.13
#2015-11-25|1353.59
#2015-11-26|1359.08
#2015-11-27|1364.76
#2015-11-30|1343.24
#2015-12-01|1346.14
#2015-12-02|1331.62
#2015-12-03|1331.27
#2015-12-04|1334.09
#2015-12-07|1329.14
#2015-12-08|1303.10
#2015-12-09|1320.63
#2015-12-10|1305.41
#2015-12-11|1293.64
#2015-12-14|1274.62
#2015-12-15|1299.42
#2015-12-16|1296.24
#2015-12-17|1306.07
#2015-12-18|1297.02
#2015-12-21|1290.76
#2015-12-22|1305.00
#2015-12-23|1326.54
#2015-12-24|1335.75
#2015-12-25|1335.75
#2015-12-28|1332.92
#2015-12-29|1342.55
#2015-12-30|1336.99
#2015-12-31|1317.35
#2016-01-01|1317.35
#2016-01-04|1282.72
#2016-01-05|1270.44
#2016-01-06|1263.94
#2016-01-07|1246.49
#2016-01-08|1231.94
#2016-01-11|1228.12
#2016-01-12|1238.85
#2016-01-13|1262.97
#2016-01-14|1239.51
#2016-01-15|1217.77
#2016-01-18|1182.17
#2016-01-19|1194.36
#2016-01-20|1149.95
#2016-01-21|1154.07
#2016-01-22|1193.18
#2016-01-25|1172.92
#2016-01-26|1180.79
#2016-01-27|1178.40
#2016-01-28|1157.55
#2016-01-29|1175.17
#2016-02-01|1172.78
#2016-02-02|1126.57
#2016-02-03|1113.91
#2016-02-04|1188.21
#2016-02-05|1175.72
#2016-02-08|1114.35
#2016-02-09|1072.20
#2016-02-10|1101.59
#2016-02-11|1058.91
#2016-02-12|1089.47
#2016-02-15|1126.86
#2016-02-16|1116.35
#2016-02-17|1156.55
#2016-02-18|1143.30
#2016-02-19|1128.51
#2016-02-22|1153.74
#2016-02-23|1133.75
#2016-02-24|1110.07
#2016-02-25|1131.56
#2016-02-26|1158.99
#2016-02-29|1161.84
#2016-03-01|1189.41
#2016-03-02|1208.63
#2016-03-03|1212.96
#2016-03-04|1226.29
#2016-03-07|1204.62
#2016-03-08|1204.71
#2016-03-09|1201.61
#2016-03-10|1209.56
#2016-03-11|1270.89
#2016-03-14|1267.07
#2016-03-15|1253.63
#2016-03-16|1245.77
#2016-03-17|1258.42
#2016-03-18|1266.30
#2016-03-21|1258.74
#2016-03-22|1248.68
#2016-03-23|1227.52
#2016-03-24|1203.23
#2016-03-25|1203.23
#2016-03-28|1208.73
#2016-03-29|1212.03
#2016-03-30|1234.07
#2016-03-31|1218.28
#2016-04-01|1192.42
#2016-04-04|1201.54
#2016-04-05|1174.66
#2016-04-06|1179.75
#2016-04-07|1163.84
#2016-04-08|1185.45
#2016-04-11|1210.75
#2016-04-12|1205.61
#2016-04-13|1243.59
#2016-04-14|1245.11
#2016-04-15|1245.61
#2016-04-18|1251.79
#2016-04-19|1261.54
#2016-04-20|1263.98
#2016-04-21|1267.49
#2016-04-22|1262.38
#2016-04-25|1246.05
#2016-04-26|1259.25
#2016-04-27|1236.48
#2016-04-28|1245.60
#2016-04-29|1226.74
#2016-05-02|1242.78
#2016-05-03|1212.65
#2016-05-04|1196.91
#2016-05-05|1181.39
#2016-05-06|1190.41
#2016-05-09|1191.80
#2016-05-10|1208.24
#2016-05-11|1203.19
#2016-05-12|1174.76
#2016-05-13|1171.77
#2016-05-16|1165.98
#2016-05-17|1159.63
#2016-05-18|1165.09
#2016-05-19|1152.80
#2016-05-20|1173.73
#2016-05-23|1169.98
#2016-05-24|1202.80
#2016-05-25|1222.20
#2016-05-26|1227.50
#2016-05-27|1229.27
#2016-05-30|1234.00
#2016-05-31|1219.70
#2016-06-01|1210.78
#2016-06-02|1206.79
#2016-06-03|1211.91
#2016-06-06|1217.57
#2016-06-07|1224.80
#2016-06-08|1220.09
#2016-06-09|1199.97
#2016-06-10|1155.78
#2016-06-13|1128.41
#2016-06-14|1096.77
#2016-06-15|1096.46
#2016-06-16|1076.63
#2016-06-17|1106.18
#2016-06-20|1160.08
#2016-06-21|1165.73
#2016-06-22|1172.48
#2016-06-23|1212.50
#2016-06-24|1057.66
#2016-06-27| 984.16
#2016-06-28|1006.82
#2016-06-29|1030.21
#2016-06-30|1041.32
#2016-07-01|1045.22
#2016-07-04|1026.61
#2016-07-05| 990.19
#2016-07-06| 957.88
#2016-07-07| 971.42
#2016-07-08|1008.19
#2016-07-11|1031.66
#2016-07-12|1052.24
#2016-07-13|1052.46
#2016-07-14|1068.52
#2016-07-15|1063.41
#2016-07-18|1063.20
#2016-07-19|1059.52
#2016-07-20|1074.45
#2016-07-21|1080.19
#2016-07-22|1082.90
#2016-07-25|1079.19
#2016-07-26|1077.84
#2016-07-27|1084.15
#2016-07-28|1080.13
#2016-07-29|1110.33
#2016-08-01|1097.05
#2016-08-02|1070.59
#2016-08-03|1102.92
#2016-08-04|1114.08
#2016-08-05|1114.21
#2016-08-08|1125.87
#2016-08-09|1140.01
#2016-08-10|1143.63
#2016-08-11|1149.96
#2016-08-12|1147.24
#2016-08-15|1149.45
#2016-08-16|1144.69
#2016-08-17|1142.78
#2016-08-18|1165.50
#2016-08-19|1146.83
#2016-08-22|1151.03
#2016-08-23|1173.17
#2016-08-24|1170.25
#2016-08-25|1168.38
#2016-08-26|1169.16
#2016-08-29|1152.33
#2016-08-30|1168.46
#2016-08-31|1182.82
#2016-09-01|1190.59
#2016-09-02|1203.51
#2016-09-05|1200.32
#2016-09-06|1204.46
#2016-09-07|1207.85
#2016-09-08|1214.12
#2016-09-09|1195.95
#2016-09-12|1175.58
#2016-09-13|1160.43
#2016-09-14|1152.88
#2016-09-15|1155.29
#2016-09-16|1132.59
#2016-09-19|1147.52
#2016-09-20|1145.55
#2016-09-21|1162.83
#2016-09-22|1188.79
#2016-09-23|1184.80
#2016-09-26|1169.09
#2016-09-27|1161.18
#2016-09-28|1166.85
#2016-09-29|1165.64
#2016-09-30|1173.18
#2016-10-03|1164.09
#2016-10-04|1159.94
#2016-10-05|1175.74
#2016-10-06|1173.76
#2016-10-07|1168.48
#2016-10-10|1167.31
#2016-10-11|1154.15
#2016-10-12|1159.53
#2016-10-13|1146.30
#2016-10-14|1161.60
#2016-10-17|1160.46
#2016-10-18|1176.95
#2016-10-19|1181.67
#2016-10-20|1190.34
#2016-10-21|1179.89
#2016-10-24|1198.38
#2016-10-25|1195.24
#2016-10-26|1193.92
#2016-10-27|1193.63
#2016-10-28|1193.79
#2016-10-31|1190.21
#2016-11-01|1180.92
#2016-11-02|1174.32
#2016-11-03|1182.53
#2016-11-04|1184.80
#2016-11-07|1202.33
#2016-11-08|1207.99
#2016-11-09|1231.85
#2016-11-10|1237.01
#2016-11-11|1231.45
#2016-11-14|1232.56
#2016-11-15|1234.45
#2016-11-16|1209.58
#2016-11-17|1215.69
#2016-11-18|1197.19
#2016-11-21|1201.57
#2016-11-22|1211.61
#2016-11-23|1198.93
#2016-11-24|1202.43
#2016-11-25|1204.58
#2016-11-28|1186.56
#2016-11-29|1198.90
#2016-11-30|1206.64
#2016-12-01|1205.98
#2016-12-02|1194.33
#2016-12-05|1222.74
#2016-12-06|1259.41
#2016-12-07|1273.28
#2016-12-08|1271.88
#2016-12-09|1264.49
#2016-12-12|1267.83
#2016-12-13|1276.47
#2016-12-14|1263.36
#2016-12-15|1251.30
#2016-12-16|1247.57
#2016-12-19|1247.75
#2016-12-20|1252.55
#2016-12-21|1259.64
#2016-12-22|1261.59
#2016-12-23|1265.39
#2016-12-26|1265.39
#2016-12-27|1262.68
#2016-12-28|1249.48
#2016-12-29|1253.24
#2016-12-30|1267.53
#2017-01-02|1275.44
#2017-01-03|1271.64
#2017-01-04|1287.95
#2017-01-05|1298.91
#2017-01-06|1302.57
#2017-01-09|1284.70
#2017-01-10|1283.50
#2017-01-11|1269.20
#2017-01-12|1280.74
#2017-01-13|1294.76
#2017-01-16|1273.42
#2017-01-17|1277.31
#2017-01-18|1268.28
#2017-01-19|1254.35
#2017-01-20|1265.96
#2017-01-23|1262.25
#2017-01-24|1263.89
#2017-01-25|1289.61
#2017-01-26|1284.95
#2017-01-27|1285.16
#2017-01-30|1263.59
#2017-01-31|1272.13
#2017-02-01|1283.32
#2017-02-02|1291.78
#2017-02-03|1304.35
#2017-02-06|1282.10
#2017-02-07|1282.29
#2017-02-08|1269.82
#2017-02-09|1282.26
#2017-02-10|1265.17
#2017-02-13|1272.06
#2017-02-14|1275.60
#2017-02-15|1286.55
#2017-02-16|1287.71
#2017-02-17|1261.13
#2017-02-20|1261.87
#2017-02-21|1248.63
#2017-02-22|1243.64
#2017-02-23|1238.16
#2017-02-24|1222.73
#2017-02-27|1221.86
#2017-02-28|1230.68
#2017-03-01|1256.71
#2017-03-02|1250.44
#2017-03-03|1279.73
#2017-03-06|1278.15
#2017-03-07|1275.29
#2017-03-08|1282.86
#2017-03-09|1306.77
#2017-03-10|1327.01
#2017-03-13|1326.48
#2017-03-14|1308.57
#2017-03-15|1311.09
#2017-03-16|1335.19
#2017-03-17|1333.53
#2017-03-20|1326.22
#2017-03-21|1337.64
#2017-03-22|1301.28
#2017-03-23|1310.96
#2017-03-24|1298.81
#2017-03-27|1296.30
#2017-03-28|1302.98
#2017-03-29|1290.28
#2017-03-30|1292.54
#2017-03-31|1299.10
#2017-04-03|1280.43
#2017-04-04|1279.92
#2017-04-05|1279.00
#2017-04-06|1287.72
#2017-04-07|1281.36
#2017-04-10|1277.96
#2017-04-11|1282.18
#2017-04-12|1275.00
#2017-04-13|1268.62
#2017-04-14|1268.62
#2017-04-17|1273.22
#2017-04-18|1264.19
#2017-04-19|1292.74
#2017-04-20|1298.27
#2017-04-21|1293.39
#2017-04-24|1377.87
#2017-04-25|1384.75
#2017-04-26|1376.70
#2017-04-27|1368.73
#2017-04-28|1371.72
#2017-05-01|1375.25
#2017-05-02|1389.92
#2017-05-03|1397.65
#2017-05-04|1421.85
#2017-05-05|1447.59
#2017-05-08|1442.84
#2017-05-09|1432.07
#2017-05-10|1417.98
#2017-05-11|1406.12
#2017-05-12|1412.88
#2017-05-15|1425.47
#2017-05-16|1438.81
#2017-05-17|1412.61
#2017-05-18|1403.58
#2017-05-19|1421.28
#2017-05-22|1438.50
#2017-05-23|1433.67
#2017-05-24|1427.62
#2017-05-25|1428.89
#2017-05-26|1428.69
#2017-05-29|1426.52
#2017-05-30|1413.54
#2017-05-31|1416.35
#2017-06-01|1422.27
#2017-06-02|1432.16
#2017-06-05|1418.99
#2017-06-06|1408.54
#2017-06-07|1425.76
#2017-06-08|1432.09
#2017-06-09|1447.77
#2017-06-12|1435.12
#2017-06-13|1437.07
#2017-06-14|1434.52
#2017-06-15|1416.67
#2017-06-16|1428.33
#2017-06-19|1433.70
#2017-06-20|1417.89
#2017-06-21|1416.23
#2017-06-22|1408.80
#2017-06-23|1410.23
#2017-06-26|1414.45
#2017-06-27|1426.85
#2017-06-28|1434.30
#2017-06-29|1443.41
#2017-06-30|1433.21
#2017-07-03|1454.17
#2017-07-04|1445.85
#2017-07-05|1442.22
#2017-07-06|1461.87
#2017-07-07|1465.04
#2017-07-10|1465.34
#2017-07-11|1464.95
#2017-07-12|1467.63
#2017-07-13|1477.26
#2017-07-14|1481.94
#2017-07-17|1479.47
#2017-07-18|1478.65
#2017-07-19|1476.24
#2017-07-20|1499.34
#2017-07-21|1495.45
#2017-07-24|1496.37
#2017-07-25|1511.88
#2017-07-26|1515.50
#2017-07-27|1527.03
#2017-07-28|1525.43
#2017-07-31|1527.63
#2017-08-01|1538.89
#2017-08-02|1536.23
#2017-08-03|1538.31
#2017-08-04|1527.02
#2017-08-07|1534.49
#2017-08-08|1531.81
#2017-08-09|1516.51
#2017-08-10|1510.45
#2017-08-11|1497.01
#2017-08-14|1515.88
#2017-08-15|1517.96
#2017-08-16|1524.85
#2017-08-17|1516.27
#2017-08-18|1506.37
#2017-08-21|1496.21
#2017-08-22|1498.49
#2017-08-23|1492.89
#2017-08-24|1493.06
#2017-08-25|1499.17
#2017-08-28|1504.64
#2017-08-29|1493.19
#2017-08-30|1485.29
#2017-08-31|1491.76
#2017-09-01|1490.43
#2017-09-04|1486.19
#2017-09-05|1468.03
#2017-09-06|1468.77
#2017-09-07|1479.54
#2017-09-08|1488.78
#2017-09-11|1499.16
#2017-09-12|1518.24
#2017-09-13|1519.11
#2017-09-14|1511.50
#2017-09-15|1506.90
#2017-09-18|1510.64
#2017-09-19|1511.37
#2017-09-20|1514.42
#2017-09-21|1520.28
#2017-09-22|1526.20
#2017-09-25|1505.41
#2017-09-26|1492.32
#2017-09-27|1507.42
#2017-09-28|1512.84
#2017-09-29|1527.94
#2017-10-02|1520.13
#2017-10-03|1526.48
#2017-10-04|1517.86
#2017-10-05|1517.67
#2017-10-06|1522.80
#2017-10-09|1528.09
#2017-10-10|1535.47
#2017-10-11|1541.72
#2017-10-12|1539.52
#2017-10-13|1533.46
#2017-10-16|1528.87
#2017-10-17|1526.31
#2017-10-18|1540.67
#2017-10-19|1551.49
#2017-10-20|1549.39
#2017-10-23|1537.10
#2017-10-24|1551.01
#2017-10-25|1553.85
#2017-10-26|1550.48
#2017-10-27|1532.03
#2017-10-30|1537.97
#2017-10-31|1541.31
#2017-11-01|1539.74
#2017-11-02|1545.37
#2017-11-03|1532.47
#2017-11-06|1526.07
#2017-11-07|1524.99
#2017-11-08|1526.64
#2017-11-09|1528.92
#2017-11-10|1530.40
#2017-11-13|1521.67
#2017-11-14|1521.51
#2017-11-15|1526.71
#2017-11-16|1526.39
#2017-11-17|1526.82
#2017-11-20|1510.55
#2017-11-21|1504.90
#2017-11-22|1512.56
#2017-11-23|1525.05
#2017-11-24|1545.66
#2017-11-27|1535.74
#2017-11-28|1532.46
#2017-11-29|1541.36
#2017-11-30|1540.70
#2017-12-01|1520.54
#2017-12-04|1541.56
#2017-12-05|1538.92
#2017-12-06|1527.68
#2017-12-07|1547.81
#2017-12-08|1567.12
#2017-12-11|1573.40
#2017-12-12|1553.63
#2017-12-13|1554.09
#2017-12-14|1548.11
#2017-12-15|1545.85
#2017-12-18|1562.59
#2017-12-19|1565.20
#2017-12-20|1564.58
#2017-12-21|1568.27
#2017-12-22|1554.05
#2017-12-25|1554.05
#2017-12-26|1558.12
#2017-12-27|1559.38
#2017-12-28|1564.67
#2017-12-29|1564.33
#2018-01-01|1564.33
#2018-01-02|1568.21
#2018-01-03|1574.06
#2018-01-04|1595.74
#2018-01-05|1601.49
#2018-01-08|1602.90
#2018-01-09|1605.70
#2018-01-10|1640.63
#2018-01-11|1646.32
#2018-01-12|1666.32
#2018-01-15|1682.30
#2018-01-16|1675.77
#2018-01-17|1674.99
#2018-01-18|1672.55
#2018-01-19|1667.91
#2018-01-22|1690.08
#2018-01-23|1677.47
#2018-01-24|1678.20
#2018-01-25|1693.69
#2018-01-26|1686.03
#2018-01-29|1680.81
#2018-01-30|1670.08
#2018-01-31|1662.48
#2018-02-01|1651.48
#2018-02-02|1640.69
#2018-02-05|1621.56
#2018-02-06|1560.11
#2018-02-07|1574.16
#2018-02-08|1545.36
#2018-02-09|1514.37
#2018-02-12|1523.17
#2018-02-13|1517.39
#2018-02-14|1533.32
#2018-02-15|1548.11
#2018-02-16|1550.60
#2018-02-19|1535.89
#2018-02-20|1539.75
#2018-02-21|1542.12
#2018-02-22|1541.67
#2018-02-23|1542.95
#2018-02-26|1540.81
#2018-02-27|1534.58
#2018-02-28|1520.91
#2018-03-01|1509.61
#2018-03-02|1490.18
#2018-03-05|1503.27
#2018-03-06|1518.01
#2018-03-07|1521.18
#2018-03-08|1526.22
#2018-03-09|1518.50
#2018-03-12|1518.13
#2018-03-13|1513.58
#2018-03-14|1499.02
#2018-03-15|1507.66
#2018-03-16|1515.80
#2018-03-19|1500.46
#2018-03-20|1505.62
#2018-03-21|1494.30
#2018-03-22|1463.58
#2018-03-23|1449.46
#2018-03-26|1456.28
#2018-03-27|1458.38
#2018-03-28|1470.20
#2018-03-29|1467.59
#2018-03-30|1467.59
#2018-04-02|1468.90
#2018-04-03|1455.98
#2018-04-04|1457.89
#2018-04-05|1480.57
#2018-04-06|1477.93
#2018-04-09|1487.50
#2018-04-10|1498.31
#2018-04-11|1505.38
#2018-04-12|1515.57
#2018-04-13|1523.97
#2018-04-16|1524.25
#2018-04-17|1536.78
#2018-04-18|1539.45
#2018-04-19|1540.87
#2018-04-20|1536.71
#2018-04-23|1543.00
#2018-04-24|1547.50
#2018-04-25|1512.80
#2018-04-26|1510.66
#2018-04-27|1508.81
#2018-04-30|1515.13
#2018-05-01|1503.53
#2018-05-02|1499.86
#2018-05-03|1476.09
#2018-05-04|1482.25
#2018-05-07|1484.46
#2018-05-08|1477.79
#2018-05-09|1457.71
#2018-05-10|1450.42
#2018-05-11|1457.09
#2018-05-14|1457.01
#2018-05-15|1441.37
#2018-05-16|1417.50
#2018-05-17|1419.15
#2018-05-18|1411.28
#2018-05-21|1414.48
#2018-05-22|1428.08
#2018-05-23|1405.10
#2018-05-24|1395.77
#2018-05-25|1386.36
#2018-05-28|1369.37
#2018-05-29|1320.80
#2018-05-30|1334.38
#2018-05-31|1327.16
#2018-06-01|1351.28
#2018-06-04|1358.55
#2018-06-05|1339.26
#2018-06-06|1354.62
#2018-06-07|1369.38
#2018-06-08|1352.97
#2018-06-11|1375.94
#2018-06-12|1365.36
#2018-06-13|1359.31
#2018-06-14|1345.05
#2018-06-15|1324.39
#2018-06-18|1324.27
#2018-06-19|1319.52
#2018-06-20|1323.11
#2018-06-21|1308.25
#2018-06-22|1330.83
#2018-06-25|1317.20
#2018-06-26|1303.10
#2018-06-27|1297.04
#2018-06-28|1286.03
#2018-06-29|1304.58
#2018-07-02|1288.83
#2018-07-03|1295.74
#2018-07-04|1300.36
#2018-07-05|1319.20
#2018-07-06|1323.56
#2018-07-09|1331.93
#2018-07-10|1327.40
#2018-07-11|1309.92
#2018-07-12|1308.71
#2018-07-13|1312.74
#2018-07-16|1319.98
#2018-07-17|1310.27
#2018-07-18|1310.77
#2018-07-19|1308.94
#2018-07-20|1322.29
#2018-07-23|1331.51
#2018-07-24|1353.83
#2018-07-25|1345.23
#2018-07-26|1353.46
#2018-07-27|1361.49
#2018-07-30|1372.12
#2018-07-31|1381.24
#2018-08-01|1370.04
#2018-08-02|1346.18
#2018-08-03|1350.30
#2018-08-06|1334.44
#2018-08-07|1338.82
#2018-08-08|1346.38
#2018-08-09|1343.05
#2018-08-10|1283.20
#2018-08-13|1267.18
#2018-08-14|1257.27
#2018-08-15|1242.24
#2018-08-16|1267.03
#2018-08-17|1253.50
#2018-08-20|1252.64
#2018-08-21|1275.76
#2018-08-22|1295.22
#2018-08-23|1287.98
#2018-08-24|1290.89
#2018-08-27|1305.27
#2018-08-28|1306.23
#2018-08-29|1308.89
#2018-08-30|1284.03
#2018-08-31|1270.64
#2018-09-03|1268.35
#2018-09-04|1251.31
#2018-09-05|1259.90
#2018-09-06|1250.78
#2018-09-07|1221.66
#2018-09-10|1226.62
#2018-09-11|1217.04
#2018-09-12|1218.13
#2018-09-13|1225.42
#2018-09-14|1233.95
#2018-09-17|1240.70
#2018-09-18|1244.02
#2018-09-19|1253.45
#2018-09-20|1282.75
#2018-09-21|1290.59
#2018-09-24|1289.36
#2018-09-25|1301.00
#2018-09-26|1296.20
#2018-09-27|1290.64
#2018-09-28|1251.77
#2018-10-01|1247.71
#2018-10-02|1236.29
#2018-10-03|1242.73
#2018-10-04|1230.72
#2018-10-05|1227.31
#2018-10-08|1207.86
#2018-10-09|1216.71
#2018-10-10|1220.24
#2018-10-11|1195.80
#2018-10-12|1188.36
#2018-10-15|1186.94
#2018-10-16|1197.13
#2018-10-17|1197.05
#2018-10-18|1182.57
#2018-10-19|1181.05
#2018-10-22|1166.86
#2018-10-23|1152.24
#2018-10-24|1138.85
#2018-10-25|1145.60
#2018-10-26|1132.31
#2018-10-29|1146.72
#2018-10-30|1146.16
#2018-10-31|1156.38
#2018-11-01|1188.57
#2018-11-02|1197.08
#2018-11-05|1196.75
#2018-11-06|1193.89
#2018-11-07|1211.18
#2018-11-08|1214.19
#2018-11-09|1209.48
#2018-11-12|1185.37
#2018-11-13|1196.77
#2018-11-14|1188.65
#2018-11-15|1175.42
#2018-11-16|1172.78
#2018-11-19|1181.05
#2018-11-20|1149.04
#2018-11-21|1161.35
#2018-11-22|1150.34
#2018-11-23|1149.42
#2018-11-26|1165.58
#2018-11-27|1161.11
#2018-11-28|1156.76
#2018-11-29|1158.11
#2018-11-30|1136.93
#2018-12-03|1145.89
#2018-12-04|1130.37
#2018-12-05|1117.04
#2018-12-06|1075.56
#2018-12-07|1083.57
#2018-12-10|1055.62
#2018-12-11|1055.17
#2018-12-12|1082.34
#2018-12-13|1083.42
#2018-12-14|1070.55
#2018-12-17|1053.35
#2018-12-18|1049.14
#2018-12-19|1057.90
#2018-12-20|1022.60
#2018-12-21|1028.69
#2018-12-24|1009.93
#2018-12-25|1009.93
#2018-12-26|1009.40
#2018-12-27| 995.86
#2018-12-28|1015.57
#2018-12-31|1024.19
#2019-01-01|1024.19
#2019-01-02|1009.10
#2019-01-03|1014.69
#2019-01-04|1054.43
#2019-01-07|1059.17
#2019-01-08|1069.19
#2019-01-09|1073.86
#2019-01-10|1080.17
#2019-01-11|1077.70
#2019-01-14|1081.34
#2019-01-15|1078.90
#2019-01-16|1103.45
#2019-01-17|1093.16
#2019-01-18|1121.10
#2019-01-21|1116.24
#2019-01-22|1110.11
#2019-01-23|1114.77
#2019-01-24|1111.48
#2019-01-25|1133.06
#2019-01-28|1129.31
#2019-01-29|1129.81
#2019-01-30|1138.68
#2019-01-31|1126.47
#2019-02-01|1124.62
#2019-02-04|1112.13
#2019-02-05|1121.62
#2019-02-06|1148.12
#2019-02-07|1130.15
#2019-02-08|1115.59
#2019-02-11|1124.19
#2019-02-12|1133.56
#2019-02-13|1120.88
#2019-02-14|1093.27
#2019-02-15|1119.11
#2019-02-18|1128.57
#2019-02-19|1129.62
#2019-02-20|1132.10
#2019-02-21|1122.27
#2019-02-22|1124.28
#2019-02-25|1135.69
#2019-02-26|1142.96
#2019-02-27|1157.82
#2019-02-28|1162.19
#2019-03-01|1163.16
#2019-03-04|1155.96
#2019-03-05|1135.97
#2019-03-06|1127.12
#2019-03-07|1102.33
#2019-03-08|1085.99
#2019-03-11|1099.85
#2019-03-12|1099.42
#2019-03-13|1112.78
#2019-03-14|1126.02
#2019-03-15|1141.03
#2019-03-18|1141.05
#2019-03-19|1140.67
#2019-03-20|1119.53
#2019-03-21|1119.12
#2019-03-22|1088.65
#2019-03-25|1089.55
#2019-03-26|1087.92
#2019-03-27|1093.65
#2019-03-28|1083.55
#2019-03-29|1093.11
#2019-04-01|1112.75
#2019-04-02|1117.10
#2019-04-03|1135.15
#2019-04-04|1140.68
#2019-04-05|1133.80
#2019-04-08|1132.28
#2019-04-09|1132.26
#2019-04-10|1134.66
#2019-04-11|1154.73
#2019-04-12|1177.16
#2019-04-15|1182.58
#2019-04-16|1191.17
#2019-04-17|1193.09
#2019-04-18|1187.56
#2019-04-19|1187.56
#2019-04-22|1188.77
#2019-04-23|1170.00
#2019-04-24|1165.40
#2019-04-25|1143.28
#2019-04-26|1143.28
#2019-04-29|1146.50
#2019-04-30|1147.67
#2019-05-01|1151.10
#2019-05-02|1142.53
#2019-05-03|1134.40
#2019-05-06|1121.03
#2019-05-07|1100.20
#2019-05-08|1095.61
#2019-05-09|1073.75
#2019-05-10|1075.17
#2019-05-13|1052.85
#2019-05-14|1058.06
#2019-05-15|1049.26
#2019-05-16|1058.36
#2019-05-17|1046.18
#2019-05-20|1035.85
#2019-05-21|1043.13
#2019-05-22|1028.75
#2019-05-23|1005.40
#2019-05-24|1020.09
#2019-05-27|1022.72
#2019-05-28|1018.83
#2019-05-29|1004.85
#2019-05-30|1007.35
#2019-05-31| 996.63
#2019-06-03| 993.97
#2019-06-04|1027.03
#2019-06-05|1025.60
#2019-06-06|1016.20
#2019-06-07|1036.90
#2019-06-10|1046.44
#2019-06-11|1051.94
#2019-06-12|1039.93
#2019-06-13|1032.89
#2019-06-14|1018.50
#2019-06-17|1019.57
#2019-06-18|1028.10
#2019-06-19|1042.80
#2019-06-20|1029.40
#2019-06-21|1029.84
#2019-06-24|1020.80
#2019-06-25|1016.01
#2019-06-26|1024.41
#2019-06-27|1036.38
#2019-06-28|1049.43
#2019-07-01|1052.80
#2019-07-02|1048.47
#2019-07-03|1049.95
#2019-07-04|1057.84
#2019-07-05|1059.38
#2019-07-08|1046.69
#2019-07-09|1043.23
#2019-07-10|1042.57
#2019-07-11|1047.57
#2019-07-12|1049.74
#2019-07-15|1049.49
#2019-07-16|1050.41
#2019-07-17|1039.28
#2019-07-18|1034.95
#2019-07-19|1029.04
#2019-07-22|1021.40
#2019-07-23|1028.86
#2019-07-24|1026.95
#2019-07-25|1030.47
#2019-07-26|1019.62
#2019-07-29|1019.43
#2019-07-30| 999.78
#2019-07-31| 991.91
#2019-08-01| 978.74
#2019-08-02| 943.21
#2019-08-05| 922.12
#2019-08-06| 913.63
#2019-08-07| 915.41
#2019-08-08| 923.05
#2019-08-09| 904.07
#2019-08-12| 895.75
#2019-08-13| 904.02
#2019-08-14| 881.82
#2019-08-15| 868.32
#2019-08-16| 887.79
#2019-08-19| 886.87
#2019-08-20| 879.62
#2019-08-21| 879.83
#2019-08-22| 883.87
#2019-08-23| 874.38
#2019-08-26| 880.62
#2019-08-27| 883.65
#2019-08-28| 877.13
#2019-08-29| 879.89
#2019-08-30| 878.47
#2019-09-02| 871.04
#2019-09-03| 862.39
#2019-09-04| 876.84
#2019-09-05| 902.02
#2019-09-06| 904.97
#2019-09-09| 924.55
#2019-09-10| 951.02
#2019-09-11| 959.25
#2019-09-12| 952.26
#2019-09-13| 978.89
#2019-09-16| 963.62
#2019-09-17| 953.33
#2019-09-18| 952.27
#2019-09-19| 966.23
#2019-09-20| 971.46
#2019-09-23| 951.47
#2019-09-24| 944.06
#2019-09-25| 943.02
#2019-09-26| 935.83
#2019-09-27| 945.72
#2019-09-30| 946.26
#2019-10-01| 933.93
#2019-10-02| 906.38
#2019-10-03| 910.05
#2019-10-04| 915.35
#2019-10-07| 923.90
#2019-10-08| 910.39
#2019-10-09| 915.58
#2019-10-10| 941.87
#2019-10-11| 971.58
#2019-10-14| 968.98
#2019-10-15| 985.73
#2019-10-16| 994.85
#2019-10-17| 998.35
#2019-10-18|1002.19
#2019-10-21|1018.19
#2019-10-22|1019.28
#2019-10-23|1024.30
#2019-10-24|1022.75
#2019-10-25|1019.97
#2019-10-28|1019.21
#2019-10-29|1019.33
#2019-10-30|1007.56
#2019-10-31|1005.01
#2019-11-01|1011.11
#2019-11-04|1025.72
#2019-11-05|1034.86
#2019-11-06|1037.83
#2019-11-07|1052.08
#2019-11-08|1042.36
#2019-11-11|1044.47
#2019-11-12|1047.06
#2019-11-13|1028.16
#2019-11-14|1022.69
#2019-11-15|1032.24
#2019-11-18|1030.84
#2019-11-19|1030.20
#2019-11-20|1017.75
#2019-11-21|1013.16
#2019-11-22|1017.58
#2019-11-25|1016.00
#2019-11-26|1010.85
#2019-11-27|1013.91
#2019-11-28|1013.37
#2019-11-29|1012.70
#2019-12-02|1004.75
#2019-12-03| 987.30
#2019-12-04|1002.26
#2019-12-05|1003.30
#2019-12-06|1010.08
#2019-12-09|1014.15
#2019-12-10|1012.29
#2019-12-11|1008.10
#2019-12-12|1022.61
#2019-12-13|1028.18
#2019-12-16|1039.54
#2019-12-17|1045.12
#2019-12-18|1044.11
#2019-12-19|1038.30
#2019-12-20|1037.11
#2019-12-23|1031.08
#2019-12-24|1030.64
#2019-12-25|1030.64
#2019-12-26|1031.43
#2019-12-27|1037.58
#2019-12-30|1038.33
#2019-12-31|1037.90
#2020-01-01|1037.90
#2020-01-02|1059.39
#2020-01-03|1047.64
#2020-01-06|1036.51
#2020-01-07|1040.56
#2020-01-08|1043.38
#2020-01-09|1035.43
#2020-01-10|1024.56
#2020-01-13|1018.57
#2020-01-14|1022.60
#2020-01-15|1011.66
#2020-01-16|1013.93
#2020-01-17|1009.28
#2020-01-20| 998.88
#2020-01-21| 993.69
#2020-01-22| 985.34
#2020-01-23| 975.55
#2020-01-24| 975.38
#2020-01-27| 951.23
#2020-01-28| 954.76
#2020-01-29| 955.22
#2020-01-30| 949.78
#2020-01-31| 939.52
#2020-02-03| 940.23
#2020-02-04| 955.72
#2020-02-05| 967.88
#2020-02-06| 974.28
#2020-02-07| 973.09
#2020-02-10| 969.66
#2020-02-11| 982.10
#2020-02-12| 985.53
#2020-02-13| 983.43
#2020-02-14| 984.04
#2020-02-17| 989.23
#2020-02-18| 969.66
#2020-02-19| 949.13
#2020-02-20| 951.50
#2020-02-21| 939.82
#2020-02-24| 903.92
#2020-02-25| 876.68
#2020-02-26| 881.26
#2020-02-27| 852.89
#2020-02-28| 823.73
#2020-03-02| 820.16
#2020-03-03| 819.56
#2020-03-04| 812.52
#2020-03-05| 787.82
#2020-03-06| 765.13
#2020-03-09| 677.18
#2020-03-10| 669.90
#2020-03-11| 665.70
#2020-03-12| 528.11
#2020-03-13| 535.07
#2020-03-16| 479.02
#2020-03-17| 473.54
#2020-03-18| 444.39
#2020-03-19| 463.19
#2020-03-20| 505.66
#2020-03-23| 489.20
#2020-03-24| 556.09
#2020-03-25| 558.87
#2020-03-26| 565.84
#2020-03-27| 538.38
#2020-03-30| 505.25
#2020-03-31| 498.67
#2020-04-01| 483.37
#2020-04-02| 490.40
#2020-04-03| 461.16
#2020-04-06| 495.08
#2020-04-07| 531.39
#2020-04-08| 530.91
#2020-04-09| 556.13
#2020-04-10| 556.13
#2020-04-13| 554.20
#2020-04-14| 527.04
#2020-04-15| 485.34
#2020-04-16| 480.21
#2020-04-17| 501.49
#2020-04-20| 494.10
#2020-04-21| 470.41
#2020-04-22| 479.76
#2020-04-23| 491.32
#2020-04-24| 472.70
#2020-04-27| 495.41
#2020-04-28| 518.06
#2020-04-29| 544.92
#2020-04-30| 522.07
#2020-05-01| 524.72
#2020-05-04| 489.77
#2020-05-05| 498.90
#2020-05-06| 481.53
#2020-05-07| 496.61
#2020-05-08| 509.09
#2020-05-11| 494.94
#2020-05-12| 502.23
#2020-05-13| 474.17
#2020-05-14| 474.84
#2020-05-15| 471.62
#2020-05-18| 509.78
#2020-05-19| 511.37
#2020-05-20| 518.09
#2020-05-21| 503.31
#2020-05-22| 501.46
#2020-05-25| 513.05
#2020-05-26| 550.49
#2020-05-27| 576.37
#2020-05-28| 581.39
#2020-05-29| 562.71
#2020-06-01| 587.36
#2020-06-02| 612.85
#2020-06-03| 655.10
#2020-06-04| 662.16
#2020-06-05| 709.49
#2020-06-08| 712.71
#2020-06-09| 692.44
#2020-06-10| 672.70
#2020-06-11| 617.75
#2020-06-12| 624.86
#2020-06-15| 623.53
#2020-06-16| 642.12
#2020-06-17| 638.00
#2020-06-18| 627.78
#2020-06-19| 607.43
#2020-06-22| 615.41
#2020-06-23| 636.91
#2020-06-24| 603.32
#2020-06-25| 612.66
#2020-06-26| 591.63
#2020-06-29| 611.19
#2020-06-30| 607.25
#2020-07-01| 608.73
#2020-07-02| 627.78
#2020-07-03| 627.48
#2020-07-06| 654.05
#2020-07-07| 645.31
#2020-07-08| 626.44
#2020-07-09| 613.05
#2020-07-10| 634.83
#2020-07-13| 643.11
#2020-07-14| 649.88
#2020-07-15| 661.42
#2020-07-16| 662.17
#2020-07-17| 652.92
#2020-07-20| 655.15
#2020-07-21| 660.75
#2020-07-22| 654.40
#2020-07-23| 647.50
#2020-07-24| 642.35
#2020-07-27| 641.37
#2020-07-28| 639.31
#2020-07-29| 637.31
#2020-07-30| 611.23
#2020-07-31| 611.44
#2020-08-03| 617.41
#2020-08-04| 625.25
#2020-08-05| 641.76
#2020-08-06| 653.60
#2020-08-07| 658.84
#2020-08-10| 668.26
#2020-08-11| 695.35
#2020-08-12| 705.15
#2020-08-13| 684.47
#2020-08-14| 674.00
#2020-08-17| 665.43
#2020-08-18| 656.78
#2020-08-19| 658.67
#2020-08-20| 644.78
#2020-08-21| 636.01
#2020-08-24| 657.03
#2020-08-25| 665.52
#2020-08-26| 673.10
#2020-08-27| 666.40
#2020-08-28| 681.25
#2020-08-31| 662.25
#2020-09-01| 662.19
#2020-09-02| 659.06
#2020-09-03| 662.19
#2020-09-04| 667.57
#2020-09-07| 672.45
#2020-09-08| 664.15
#2020-09-09| 676.23
#2020-09-10| 678.85
#2020-09-11| 669.56
#2020-09-14| 682.97
#2020-09-15| 674.97
#2020-09-16| 673.62
#2020-09-17| 651.57
#2020-09-18| 633.25
#2020-09-21| 586.42
#2020-09-22| 579.13
#2020-09-23| 572.01
#2020-09-24| 573.18
#2020-09-25| 567.78
#2020-09-28| 596.09
#2020-09-29| 588.42
#2020-09-30| 593.63
#2020-10-01| 594.41
#2020-10-02| 603.33
#2020-10-05| 618.05
#2020-10-06| 641.13
#2020-10-07| 636.82
#2020-10-08| 644.64
#2020-10-09| 646.27
#2020-10-12| 643.98
#2020-10-13| 612.62
#2020-10-14| 613.62
#2020-10-15| 600.39
#2020-10-16| 614.16
#2020-10-19| 620.86
#2020-10-20| 625.07
#2020-10-21| 624.41
#2020-10-22| 623.27
#2020-10-23| 633.50
#2020-10-26| 620.72
#2020-10-27| 599.01
#2020-10-28| 572.06
#2020-10-29| 556.94
#2020-10-30| 566.14
#2020-11-02| 588.17
#2020-11-03| 618.28
#2020-11-04| 611.00
#2020-11-05| 603.11
#2020-11-06| 602.02
#2020-11-09| 667.64
#2020-11-10| 704.60
#2020-11-11| 685.09
#2020-11-12| 694.89
#2020-11-13| 698.55
#2020-11-16| 715.92
#2020-11-17| 729.24
#2020-11-18| 737.67
#2020-11-19| 724.32
#2020-11-20| 725.40
#2020-11-23| 739.92
#2020-11-24| 788.85
#2020-11-25| 771.32
#2020-11-26| 766.14
#2020-11-27| 772.42
#2020-11-30| 752.40
#2020-12-01| 772.01
#2020-12-02| 775.03
#2020-12-03| 773.90
#2020-12-04| 778.77
#2020-12-07| 763.75
#2020-12-08| 763.31
#2020-12-09| 766.43
#2020-12-10| 750.30
#2020-12-11| 733.63
#2020-12-14| 734.83
#2020-12-15| 752.05
#2020-12-16| 750.45
#2020-12-17| 755.23
#2020-12-18| 752.22
#2020-12-21| 716.19
#2020-12-22| 727.20
#2020-12-23| 750.73
#2020-12-24| 757.86
#2020-12-25| 757.86
#2020-12-28| 759.09
#2020-12-29| 754.51
#2020-12-30| 753.51
#2020-12-31| 745.62
#2021-01-01| 745.62
#2021-01-04| 745.14
#2021-01-05| 750.11
#2021-01-06| 792.81
#2021-01-07| 807.27
#2021-01-08| 800.79
#2021-01-11| 779.48
#2021-01-12| 781.99
#2021-01-13| 775.37
#2021-01-14| 770.51
#2021-01-15| 769.31
#2021-01-18| 775.83
#2021-01-19| 763.32
#2021-01-20| 765.16
#2021-01-21| 766.23
#2021-01-22| 757.02
#2021-01-25| 725.86
#2021-01-26| 744.67
#2021-01-27| 725.37
#2021-01-28| 739.30
#2021-01-29| 732.12
#2021-02-01| 734.65
#2021-02-02| 748.46
#2021-02-03| 747.46
#2021-02-04| 749.83
#2021-02-05| 754.28
#2021-02-08| 757.64
#2021-02-09| 760.09
#2021-02-10| 763.53
#2021-02-11| 766.56
#2021-02-12| 795.50
#2021-02-15| 832.40
#2021-02-16| 836.32
#2021-02-17| 831.98
#2021-02-18| 811.46
#2021-02-19| 840.46
#2021-02-22| 849.54
#2021-02-23| 858.70
#2021-02-24| 866.64
#2021-02-25| 877.04
#2021-02-26| 854.64
#2021-03-01| 863.52
#2021-03-02| 876.44
#2021-03-03| 907.57
#2021-03-04| 900.34
#2021-03-05| 899.31
#2021-03-08| 937.69
#2021-03-09| 933.45
#2021-03-10| 928.44
#2021-03-11| 910.21
#2021-03-12| 920.25
#2021-03-15| 907.52
#2021-03-16| 909.18
#2021-03-17| 915.86
#2021-03-18| 946.57
#2021-03-19| 927.21
#2021-03-22| 910.64
#2021-03-23| 901.19
#2021-03-24| 910.77
#2021-03-25| 908.64
#2021-03-26| 911.26
#2021-03-29| 904.46
#2021-03-30| 928.68
#2021-03-31| 923.70
#2021-04-01| 925.86
#2021-04-02| 925.86
#2021-04-05| 928.85
#2021-04-06| 938.58
#2021-04-07| 945.93
#2021-04-08| 939.32
#2021-04-09| 939.55
#2021-04-12| 938.46
#2021-04-13| 932.32
#2021-04-14| 948.68
#2021-04-15| 936.59
#2021-04-16| 951.32
#2021-04-19| 955.91
#2021-04-20| 927.46
#2021-04-21| 923.10
#2021-04-22| 917.36
#2021-04-23| 926.59
#2021-04-26| 952.41
#2021-04-27| 950.19
#2021-04-28| 958.38
#2021-04-29| 964.90
#2021-04-30| 953.11
#2021-05-03| 960.26
#2021-05-04| 944.94
#2021-05-05| 964.65
#2021-05-06| 967.57
#2021-05-07| 979.48
#2021-05-10| 995.72
#2021-05-11| 975.70
#2021-05-12| 972.36
#2021-05-13| 959.07
#2021-05-14| 983.61
#2021-05-17| 985.64
#2021-05-18|1000.81
#2021-05-19| 984.65
#2021-05-20| 987.53
#2021-05-21| 994.07
#2021-05-24| 992.76
#2021-05-25| 992.05
#2021-05-26| 980.40
#2021-05-27|1001.93
#2021-05-28|1003.64
#2021-05-31|1001.81
#2021-06-01|1022.29
#2021-06-02|1019.84
#2021-06-03|1018.00
#2021-06-04| 998.67
#2021-06-07| 998.09
#2021-06-08| 987.72
#2021-06-09| 973.79
#2021-06-10| 971.61
#2021-06-11| 972.66
#2021-06-14| 975.72
#2021-06-15| 978.05
#2021-06-16| 977.12
#2021-06-17| 960.97
#2021-06-18| 931.64
#2021-06-21| 946.43
#2021-06-22| 946.62
#2021-06-23| 946.63
#2021-06-24| 950.93
#2021-06-25| 959.54
#2021-06-28| 935.06
#2021-06-29| 945.37
#2021-06-30| 936.13
#2021-07-01| 951.49
#2021-07-02| 937.05
#2021-07-05| 953.46
#2021-07-06| 923.54
#2021-07-07| 918.04
#2021-07-08| 903.80
#2021-07-09| 928.46
#2021-07-12| 927.40
#2021-07-13| 914.62
#2021-07-14| 917.04
#2021-07-15| 914.36
#2021-07-16| 899.45
#2021-07-19| 868.21
#2021-07-20| 877.50
#2021-07-21| 902.03
#2021-07-22| 897.25
#2021-07-23| 900.67
#2021-07-26| 928.06
#2021-07-27| 918.15
#2021-07-28| 918.73
#2021-07-29| 938.84
#2021-07-30| 928.45
#2021-08-02| 930.53
#2021-08-03| 936.26
#2021-08-04| 941.14
#2021-08-05| 950.87
#2021-08-06| 970.53
#2021-08-09| 973.52
#2021-08-10| 974.02
#2021-08-11| 992.72
#2021-08-12| 999.43
#2021-08-13|1014.80
#2021-08-16|1008.72
#2021-08-17| 994.74
#2021-08-18| 996.27
#2021-08-19| 976.67
#2021-08-20| 976.48
#2021-08-23| 989.69
#2021-08-24| 997.45
#2021-08-25|1010.04
#2021-08-26|1010.12
#2021-08-27|1012.16
#2021-08-30|1008.01
#2021-08-31|1012.42
#2021-09-01|1023.38
#2021-09-02|1025.80
#2021-09-03|1022.75
#2021-09-06|1022.30
#2021-09-07|1023.55
#2021-09-08|1009.96
#2021-09-09|1012.06
#2021-09-10|1007.52
#2021-09-13|1019.58
#2021-09-14|1014.38
#2021-09-15|1009.15
#2021-09-16|1012.81
#2021-09-17|1005.56
#2021-09-20| 969.83
#2021-09-21| 971.28
#2021-09-22| 994.35
#2021-09-23|1013.36
#2021-09-24|1014.40
#2021-09-27|1048.10
#2021-09-28|1038.34
#2021-09-29|1056.98
#2021-09-30|1052.59
#2021-10-01|1039.78
#2021-10-04|1022.48
#2021-10-05|1045.15
#2021-10-06|1031.46
#2021-10-07|1049.24
#2021-10-08|1054.83
#2021-10-11|1064.15
#2021-10-12|1060.54
#2021-10-13|1050.22
#2021-10-14|1061.91
#2021-10-15|1076.34
#2021-10-18|1076.83
#2021-10-19|1084.34
#2021-10-20|1087.66
#2021-10-21|1085.29
#2021-10-22|1089.57
#2021-10-25|1092.26
#2021-10-26|1095.99
#2021-10-27|1088.37
#2021-10-28|1089.96
#2021-10-29|1080.40
#2021-11-01|1097.49
#2021-11-02|1094.18
#2021-11-03|1097.60
#2021-11-04|1085.19
#2021-11-05|1087.89
#2021-11-08|1085.30
#2021-11-09|1080.56
#2021-11-10|1084.42
#2021-11-11|1081.21
#2021-11-12|1081.11
#2021-11-15|1084.80
#2021-11-16|1071.09
#2021-11-17|1065.94
#2021-11-18|1073.24
#2021-11-19|1042.56
#2021-11-22|1055.50
#2021-11-23|1051.54
#2021-11-24|1048.15
#2021-11-25|1051.57
#2021-11-26| 990.36
#2021-11-29| 992.65
#2021-11-30| 992.88
#2021-12-01|1015.41
#2021-12-02|1012.46
#2021-12-03| 999.24
#2021-12-06|1014.34
#2021-12-07|1024.93
#2021-12-08|1025.59
#2021-12-09|1006.99
#2021-12-10|1005.24
#2021-12-13| 996.49
#2021-12-14|1002.47
#2021-12-15|1000.08
#2021-12-16|1017.81
#2021-12-17| 993.25
#2021-12-20| 976.06
#2021-12-21|1001.05
#2021-12-22|1007.94
#2021-12-23|1023.25
#2021-12-24|1024.97
#2021-12-27|1028.28
#2021-12-28|1029.73
#2021-12-29|1033.71
#2021-12-30|1033.18
#2021-12-31|1033.05
#2022-01-03|1041.02
#2022-01-04|1067.50
#2022-01-05|1078.25
#2022-01-06|1079.14
#2022-01-07|1099.35
#2022-01-10|1099.49
#2022-01-11|1103.38
#2022-01-12|1130.91
#2022-01-13|1146.55
#2022-01-14|1144.48
#2022-01-17|1140.21
#2022-01-18|1134.03
#2022-01-19|1121.19
#2022-01-20|1113.08
#2022-01-21|1095.14
#2022-01-24|1054.81
#2022-01-25|1072.22
#2022-01-26|1101.10
#2022-01-27|1095.68
#2022-01-28|1084.13
#2022-01-31|1087.94
#2022-02-01|1110.27
#2022-02-02|1130.43
#2022-02-03|1133.83
#2022-02-04|1130.23
#2022-02-07|1148.47
#2022-02-08|1172.35
#2022-02-09|1155.83
#2022-02-10|1140.18
#2022-02-11|1125.38
#2022-02-14|1075.89
#2022-02-15|1087.87
#2022-02-16|1086.64
#2022-02-17|1074.49
#2022-02-18|1059.80
#2022-02-21|1036.31
#2022-02-22|1032.99
#2022-02-23|1026.81
#2022-02-24| 931.81
#2022-02-25| 967.19
#2022-02-28| 912.16
#2022-03-01| 829.90
#2022-03-02| 850.84
#2022-03-03| 853.55
#2022-03-04| 776.11
#2022-03-07| 736.53
#2022-03-08| 748.25
#2022-03-09| 833.55
#2022-03-10| 802.98
#2022-03-11| 787.39
#2022-03-14| 818.77
#2022-03-15| 816.18
#2022-03-16| 861.48
#2022-03-17| 856.11
#2022-03-18| 853.48
#2022-03-21| 851.50
#2022-03-22| 873.60
#2022-03-23| 865.14
#2022-03-24| 856.17
#2022-03-25| 855.14
#2022-03-28| 856.19
#2022-03-29| 911.61
#2022-03-30| 899.73
#2022-03-31| 880.12
#2022-04-01| 884.06
#2022-04-04| 881.89
#2022-04-05| 875.95
#2022-04-06| 859.51
#2022-04-07| 854.98
#2022-04-08| 872.71
#2022-04-11| 875.46
#2022-04-12| 867.64
#2022-04-13| 869.70
#2022-04-14| 871.95
#2022-04-15| 871.95
#2022-04-18| 873.32
#2022-04-19| 875.43
#2022-04-20| 900.25
#2022-04-21| 906.78
#2022-04-22| 878.68
#2022-04-25| 845.84
#2022-04-26| 841.93
#2022-04-27| 815.68
#2022-04-28| 818.11
#2022-04-29| 828.43
#2022-05-02| 819.63
#2022-05-03| 835.37
#2022-05-04| 824.16
#2022-05-05| 816.72
#2022-05-06| 797.99
#2022-05-09| 789.46
#2022-05-10| 805.03
#2022-05-11| 815.01
#2022-05-12| 805.56
#2022-05-13| 832.95
#2022-05-16| 831.01
#2022-05-17| 861.21
#2022-05-18| 842.65
#2022-05-19| 836.23
#2022-05-20| 834.22
#2022-05-23| 868.15
#2022-05-24| 864.91
#2022-05-25| 872.58
#2022-05-26| 887.02
#2022-05-27| 889.31
#2022-05-30| 907.77
#2022-05-31| 900.16
#2022-06-01| 887.49
#2022-06-02| 890.74
#2022-06-03| 886.54
#2022-06-06| 897.07
#2022-06-07| 896.30
#2022-06-08| 894.47
#2022-06-09| 876.83
#2022-06-10| 834.21
#2022-06-13| 792.57
#2022-06-14| 805.59
#2022-06-15| 826.36
#2022-06-16| 810.95
#2022-06-17| 816.84
#2022-06-20| 838.31
#2022-06-21| 850.40
#2022-06-22| 848.40
#2022-06-23| 803.38
#2022-06-24| 823.55
#2022-06-27| 831.92
#2022-06-28| 830.22
#2022-06-29| 815.73
#2022-06-30| 797.36
#2022-07-01| 792.56
#2022-07-04| 795.88
#2022-07-05| 753.35
#2022-07-06| 746.29
#2022-07-07| 764.48
#2022-07-08| 779.06
#2022-07-11| 758.15
#2022-07-12| 755.68
#2022-07-13| 743.94
#2022-07-14| 709.57
#2022-07-15| 722.54
#2022-07-18| 741.97
#2022-07-19| 764.28
#2022-07-20| 760.23
#2022-07-21| 758.69
#2022-07-22| 753.97
#2022-07-25| 767.34
#2022-07-26| 757.24
#2022-07-27| 756.68
#2022-07-28| 765.49
#2022-07-29| 784.10
#2022-08-01| 781.70
#2022-08-02| 779.62
#2022-08-03| 785.11
#2022-08-04| 781.07
#2022-08-05| 785.32
#2022-08-08| 791.95
#2022-08-09| 788.39
#2022-08-10| 803.22
#2022-08-11| 806.71
#2022-08-12| 805.16
#2022-08-15| 791.30
#2022-08-16| 794.16
#2022-08-17| 777.39
#2022-08-18| 773.17
#2022-08-19| 754.32
#2022-08-22| 728.07
#2022-08-23| 734.20
#2022-08-24| 737.35
#2022-08-25| 736.16
#2022-08-26| 725.58
#2022-08-29| 722.91
#2022-08-30| 728.98
#2022-08-31| 730.01
#2022-09-01| 710.51
#2022-09-02| 734.27
#2022-09-05| 707.82
#2022-09-06| 712.38
#2022-09-07| 711.08
#2022-09-08| 728.19
#2022-09-09| 748.31
#2022-09-12| 785.25
#2022-09-13| 774.06
#2022-09-14| 771.87
#2022-09-15| 790.10
#2022-09-16| 786.66
#2022-09-19| 784.25
#2022-09-20| 780.16
#2022-09-21| 771.08
#2022-09-22| 761.85
#2022-09-23| 723.15
#2022-09-26| 709.43
#2022-09-27| 696.70
#2022-09-28| 680.68
#2022-09-29| 682.66
#2022-09-30| 700.82
#2022-10-03| 704.85
#2022-10-04| 749.65
#2022-10-05| 729.18
#2022-10-06| 720.36
#2022-10-07| 709.63
#2022-10-10| 700.39
#2022-10-11| 689.98
#2022-10-12| 683.10
#2022-10-13| 702.95
#2022-10-14| 716.91
#2022-10-17| 734.10
#2022-10-18| 743.14
#2022-10-19| 741.89
#2022-10-20| 746.48
#2022-10-21| 745.84
#2022-10-24| 768.88
#2022-10-25| 777.67
#2022-10-26| 784.59
#2022-10-27| 793.78
#2022-10-28| 790.90
#2022-10-31| 788.80
#2022-11-01| 794.05
#2022-11-02| 783.80
#2022-11-03| 807.78
#2022-11-04| 831.27
#2022-11-07| 849.50
#2022-11-08| 855.72
#2022-11-09| 851.07
#2022-11-10| 864.81
#2022-11-11| 877.48
#2022-11-14| 881.91
#2022-11-15| 891.87
#2022-11-16| 892.88
#2022-11-17| 885.44
#2022-11-18| 896.64
#2022-11-21| 877.33
#2022-11-22| 891.91
#2022-11-23| 896.01
#2022-11-24| 900.68
#2022-11-25| 907.23
#2022-11-28| 895.03
#2022-11-29| 899.21
#2022-11-30| 892.07
#2022-12-01| 905.81
#2022-12-02| 903.26
#2022-12-05| 902.40
#2022-12-06| 900.82
#2022-12-07| 893.09
#2022-12-08| 892.26
#2022-12-09| 906.23
#2022-12-12| 900.51
#2022-12-13| 921.88
#2022-12-14| 916.97
#2022-12-15| 900.71
#2022-12-16| 903.86
#2022-12-19| 906.03
#2022-12-20| 921.93
#2022-12-21| 934.37
#2022-12-22| 931.72
#2022-12-23| 932.55
#2022-12-26| 932.55
#2022-12-27| 936.12
#2022-12-28| 920.01
#2022-12-29| 925.16
#2022-12-30| 914.37
#2023-01-02| 931.78
#2023-01-03| 940.87
#2023-01-04| 959.93
#2023-01-05| 944.58
#2023-01-06| 962.63
#2023-01-09| 978.40
#2023-01-10| 974.26
#2023-01-11| 982.94
#2023-01-12|1001.57
#2023-01-13|1007.19
#2023-01-16| 999.38
#2023-01-17| 993.67
#2023-01-18| 986.00
#2023-01-19| 973.91
#2023-01-20| 989.38
#2023-01-23|1008.12
#2023-01-24|1019.07
#2023-01-25|1022.00
#2023-01-26|1033.75
#2023-01-27|1035.17
#2023-01-30|1035.26
#2023-01-31|1043.36
#2023-02-01|1055.24
#2023-02-02|1023.89
#2023-02-03|1013.10
#2023-02-06| 981.78
#2023-02-07| 980.87
#2023-02-08|1013.96
#2023-02-09|1043.71
#2023-02-10|1027.34
#2023-02-13|1032.67
#2023-02-14|1027.89
#2023-02-15|1023.17
#2023-02-16|1042.23
#2023-02-17|1036.11
#2023-02-20|1033.11
#2023-02-21|1025.81
#2023-02-22| 998.93
#2023-02-23|1004.19
#2023-02-24| 990.48
#2023-02-27|1010.40
#2023-02-28|1019.84
#2023-03-01|1024.05
#2023-03-02|1013.03
#2023-03-03|1027.69
#2023-03-06|1040.40
#2023-03-07|1014.64
#2023-03-08|1015.84
#2023-03-09|1004.75
#2023-03-10| 976.71
#2023-03-13| 926.01
#2023-03-14| 931.26
#2023-03-15| 838.11
#2023-03-16| 863.33
#2023-03-17| 840.07
#2023-03-20| 848.67
#2023-03-21| 892.30
#2023-03-22| 885.06
#2023-03-23| 873.50
#2023-03-24| 835.00
#2023-03-27| 847.12
#2023-03-28| 858.40
#2023-03-29| 868.91
#2023-03-30| 886.42
#2023-03-31| 878.31
#2023-04-03| 891.47
#2023-04-04| 902.28
#2023-04-05| 892.86
#2023-04-06| 915.06
#2023-04-07| 915.06
#2023-04-10| 908.02
#2023-04-11| 925.09
#2023-04-12| 926.58
#2023-04-13| 935.90
#2023-04-14| 957.23
#2023-04-17| 935.07
#2023-04-18| 954.19
#2023-04-19| 961.71
#2023-04-20| 951.02
#2023-04-21| 933.30
#2023-04-24| 945.44
#2023-04-25| 919.06
#2023-04-26| 912.73
#2023-04-27| 919.10
#2023-04-28| 913.63
#2023-05-01| 908.70
#2023-05-02| 892.49
#2023-05-03| 897.93
#2023-05-04| 875.42
#2023-05-05| 903.77
#2023-05-08| 913.20
#2023-05-09| 899.57
#2023-05-10| 889.90
#2023-05-11| 907.10
#2023-05-12| 912.09
#2023-05-15| 920.58
#2023-05-16| 925.69
#2023-05-17| 932.96
#2023-05-18| 938.85
#2023-05-19| 942.18
#2023-05-22| 946.52
#2023-05-23| 957.62
#2023-05-24| 935.30
#2023-05-25| 927.84
#2023-05-26| 937.69
#2023-05-29| 927.10
#2023-05-30| 915.55
#2023-05-31| 889.57
#2023-06-01| 905.32
#2023-06-02| 927.07
#2023-06-05| 916.69
#2023-06-06| 922.34
#2023-06-07| 923.98
#2023-06-08| 935.82
#2023-06-09| 931.36
#2023-06-12| 927.64
#2023-06-13| 939.80
#2023-06-14| 952.63
#2023-06-15| 950.48
#2023-06-16| 953.14
#2023-06-19| 953.24
#2023-06-20| 947.06
#2023-06-21| 953.32
#2023-06-22| 939.69
#2023-06-23| 921.73
#2023-06-26| 934.99
#2023-06-27| 948.50
#2023-06-28| 946.61
#2023-06-29| 957.05
#2023-06-30| 969.25
#2023-07-03| 981.42
#2023-07-04| 985.65
#2023-07-05| 976.58
#2023-07-06| 959.43
#2023-07-07| 975.72
#2023-07-10| 975.69
#2023-07-11| 994.76
#2023-07-12|1019.66
#2023-07-13|1030.00
#2023-07-14|1026.05
#2023-07-17|1025.43
#2023-07-18|1034.21
#2023-07-19|1030.07
#2023-07-20|1036.65
#2023-07-21|1039.21
#2023-07-24|1042.98
#2023-07-25|1041.71
#2023-07-26|1032.66
#2023-07-27|1033.55
#2023-07-28|1040.71
#2023-07-31|1040.18
#2023-08-01|1031.79
#2023-08-02|1014.63
#2023-08-03|1024.22
#2023-08-04|1045.86
#2023-08-07|1036.25
#2023-08-08|1015.32
#2023-08-09|1022.00
#2023-08-10|1040.92
#2023-08-11|1026.23
#2023-08-14|1020.49
#2023-08-15|1014.27
#2023-08-16|1006.29
#2023-08-17| 998.32
#2023-08-18| 989.84
#2023-08-21| 995.55
#2023-08-22| 994.38
#2023-08-23| 992.65
#2023-08-24| 994.94
#2023-08-25| 989.43
#2023-08-28|1007.60
#2023-08-29|1024.32
#2023-08-30|1029.26
#2023-08-31| 999.21
#2023-09-01| 993.84
#2023-09-04| 986.26
#2023-09-05| 978.43
#2023-09-06| 969.23
#2023-09-07| 958.88
#2023-09-08| 961.95
#2023-09-11| 973.99
#2023-09-12| 976.81
#2023-09-13| 979.90
#2023-09-14| 990.13
#2023-09-15| 985.55
#2023-09-18| 971.95
#2023-09-19| 985.33
#2023-09-20|1001.38
#2023-09-21| 994.06
#2023-09-22| 948.57
#2023-09-25| 939.19
#2023-09-26| 942.50
#2023-09-27| 896.16
#2023-09-28| 910.98
#2023-09-29| 916.80
#2023-10-02| 905.93
#2023-10-03| 895.71
#2023-10-04| 899.16
#2023-10-05| 911.07
#2023-10-06| 928.83
#2023-10-09| 917.54
#2023-10-10| 937.94
#2023-10-11| 942.70
#2023-10-12| 929.62
#2023-10-13| 908.71
#2023-10-16| 917.64
#2023-10-17| 921.78
#2023-10-18| 909.94
#2023-10-19| 906.18
#2023-10-20| 884.10
#2023-10-23| 888.67
#2023-10-24| 884.02
#2023-10-25| 882.25
#2023-10-26| 878.11
#2023-10-27| 877.78
#2023-10-30| 890.13
#2023-10-31| 887.12
#2023-11-01| 884.12
#2023-11-02| 886.60
#2023-11-03| 922.34
#2023-11-06| 925.38
#2023-11-07| 914.96
#2023-11-08| 906.66
#2023-11-09| 910.55
#2023-11-10| 903.41
#2023-11-13| 917.97
#2023-11-14| 942.67
#2023-11-15| 953.09
#2023-11-16| 955.71
#2023-11-17| 965.96
#2023-11-20| 969.23
#2023-11-21| 966.81
#2023-11-22| 956.90
#2023-11-23| 956.63
#2023-11-24| 968.49
#2023-11-27| 964.22
#2023-11-28| 968.95
#2023-11-29| 973.71
#2023-11-30| 996.92
#2023-12-01| 991.14
#2023-12-04| 995.78
#2023-12-05|1002.04
#2023-12-06|1014.09
#2023-12-07|1017.51
#2023-12-08|1027.33
#2023-12-11|1029.70
#2023-12-12|1033.63
#2023-12-13|1032.42
#2023-12-14|1057.29
#2023-12-15|1054.85
#2023-12-18|1050.72
#2023-12-19|1053.79
#2023-12-20|1050.52
#2023-12-21|1047.41
#2023-12-22|1051.66
#2023-12-25|1051.66
#2023-12-26|1053.00
#2023-12-27|1067.24
#2023-12-28|1061.04
#2023-12-29|1054.40
#2024-01-01|1054.40
#2024-01-02|1048.76
#2024-01-03|1037.66
#2024-01-04|1040.55
#2024-01-05|1042.87
#2024-01-08|1042.79
#2024-01-09|1022.72
#2024-01-10|1023.95
#2024-01-11|1013.85
#2024-01-12|1020.82
#2024-01-15|1021.42
#2024-01-16|1005.35
#2024-01-17|1000.32
#2024-01-18|1003.40
#2024-01-19|1007.05
#2024-01-22|1019.41
#2024-01-23|1015.16
#2024-01-24|1035.75
#2024-01-25|1024.86
#2024-01-26|1034.76
#2024-01-29|1025.63
#2024-01-30|1030.50
#2024-01-31|1036.09
#2024-02-01| 987.80
#2024-02-02| 982.99
#2024-02-05| 968.23
#2024-02-06| 970.97
#2024-02-07| 956.09
#2024-02-08| 956.60
#2024-02-09| 964.31
#2024-02-12| 979.22
#2024-02-13| 972.66
#2024-02-14| 979.69
#2024-02-15| 991.49
#2024-02-16| 993.10
#2024-02-19| 993.93
#2024-02-20|1009.49
#2024-02-21|1005.40
#2024-02-22|1010.12
#2024-02-23|1012.55
#2024-02-26|1008.69
#2024-02-27|1016.91
#2024-02-28|1021.97
#2024-02-29|1026.50
#2024-03-01|1019.83
#2024-03-04|1031.25
#2024-03-05|1038.42
#2024-03-06|1047.62
#2024-03-07|1062.98
#2024-03-08|1071.75
#2024-03-11|1075.92
#2024-03-12|1099.01
#2024-03-13|1098.64
#2024-03-14|1088.35
#2024-03-15|1091.35
#2024-03-18|1102.75
#2024-03-19|1112.75
#2024-03-20|1106.16
#2024-03-21|1118.43
#2024-03-22|1121.34
#2024-03-25|1127.47
#2024-03-26|1140.99
#2024-03-27|1143.61
#2024-03-28|1159.95
#2024-03-29|1159.95
#2024-04-01|1153.99
#2024-04-02|1158.69
#2024-04-03|1178.04
#2024-04-04|1194.93
#2024-04-05|1182.44
#2024-04-08|1200.39
#2024-04-09|1192.43
#2024-04-10|1188.53
#2024-04-11|1159.68
#2024-04-12|1128.46
#2024-04-15|1134.48
#2024-04-16|1110.92
#2024-04-17|1122.69
#2024-04-18|1139.40
#2024-04-19|1143.14
#2024-04-22|1153.36
#2024-04-23|1174.34
#2024-04-24|1129.97
#2024-04-25|1132.89
#2024-04-26|1136.88
#2024-04-29|1139.66
#2024-04-30|1138.27
#2024-05-01|1137.32
#2024-05-02|1180.39
#2024-05-03|1194.32
#2024-05-06|1208.38
#2024-05-07|1222.82
#2024-05-08|1217.06
#2024-05-09|1222.28
#2024-05-10|1226.11
#2024-05-13|1237.66
#2024-05-14|1247.19
#2024-05-15|1239.15
#2024-05-16|1245.29
#2024-05-17|1259.37
#2024-05-20|1263.89
#2024-05-21|1261.15
#2024-05-22|1250.76
#2024-05-23|1245.30
#2024-05-24|1242.06
#2024-05-27|1234.88
#2024-05-28|1231.16
#2024-05-29|1211.41
#2024-05-30|1224.37
#2024-05-31|1220.77
#2024-06-03|1232.01
#2024-06-04|1207.57
#2024-06-05|1207.53
#2024-06-06|1226.03
#2024-06-07|1221.21
#2024-06-10|1202.53
#2024-06-11|1182.49
#2024-06-12|1203.90
#2024-06-13|1166.95
#2024-06-14|1141.98
#2024-06-17|1167.50
#2024-06-18|1176.22
#2024-06-19|1169.32
#2024-06-20|1175.22
#2024-06-21|1160.77
#2024-06-24|1184.64
#2024-06-25|1180.52
#2024-06-26|1175.51
#2024-06-27|1180.19
#2024-06-28|1183.38
#2024-07-01|1207.91
#2024-07-02|1205.46
#2024-07-03|1223.38
#2024-07-04|1231.60
#2024-07-05|1227.08
#2024-07-08|1229.87
#2024-07-09|1228.17
#2024-07-10|1243.69
#2024-07-11|1247.45
#2024-07-12|1255.98
#2024-07-15|1249.54
#2024-07-16|1246.76
#2024-07-17|1265.68
#2024-07-18|1268.46
#2024-07-19|1257.45
#2024-07-22|1271.17
#2024-07-23|1270.00
#2024-07-24|1266.94
#2024-07-25|1260.68
#2024-07-26|1265.18
#2024-07-29|1256.92
#2024-07-30|1255.51
#2024-07-31|1252.19
#2024-08-01|1205.51
#2024-08-02|1184.98
#2024-08-05|1142.69
#2024-08-06|1135.18
#2024-08-07|1168.59
#2024-08-08|1161.62
#2024-08-09|1169.03
#2024-08-12|1173.95
#2024-08-13|1183.65
#2024-08-14|1193.80
#2024-08-15|1209.03
#2024-08-16|1213.19
#2024-08-19|1224.54
#2024-08-20|1224.92
#2024-08-21|1225.83
#2024-08-22|1218.64
#2024-08-23|1235.13
#2024-08-26|1235.05
#2024-08-27|1240.98
#2024-08-28|1236.03
#2024-08-29|1237.38
#2024-08-30|1240.44
#2024-09-02|1241.47
#2024-09-03|1228.97
#2024-09-04|1221.87
#2024-09-05|1229.33
#2024-09-06|1225.32
#2024-09-09|1226.87
#2024-09-10|1207.62
#2024-09-11|1209.65
#2024-09-12|1225.13
#2024-09-13|1244.94
#2024-09-16|1245.25
#2024-09-17|1252.55
#2024-09-18|1250.08
#2024-09-19|1269.23
#2024-09-20|1270.15
#2024-09-23|1260.54
#2024-09-24|1269.29
#2024-09-25|1255.43
#2024-09-26|1273.47
#2024-09-27|1273.13
#2024-09-30|1257.24
#2024-10-01|1228.10
#2024-10-02|1222.00
#2024-10-03|1206.89
#2024-10-04|1215.97
#2024-10-07|1222.96
#2024-10-08|1217.47
#2024-10-09|1203.01
#2024-10-10|1208.83
#2024-10-11|1219.14
#2024-10-14|1218.05
#2024-10-15|1218.87
#2024-10-16|1209.72
#2024-10-17|1215.64
#2024-10-18|1220.65
#2024-10-21|1210.42
#2024-10-22|1198.25
#2024-10-23|1187.47
#2024-10-24|1188.35
#2024-10-25|1197.05
#2024-10-28|1205.14
#2024-10-29|1197.81
#2024-10-30|1189.48
#2024-10-31|1192.50
#2024-11-01|1202.85
#2024-11-04|1212.88
#2024-11-05|1204.88
#2024-11-06|1170.09
#2024-11-07|1171.56
#2024-11-08|1161.35
#2024-11-11|1161.30
#2024-11-12|1134.60
#2024-11-13|1120.41
#2024-11-14|1131.41
#2024-11-15|1136.33
#2024-11-18|1150.31
#2024-11-19|1136.51
#2024-11-20|1124.47
#2024-11-21|1122.36
#2024-11-22|1104.07
#2024-11-25|1115.03
#2024-11-26|1096.14
#2024-11-27|1105.30
#2024-11-28|1109.96
#2024-11-29|1120.47
#2024-12-02|1103.99
#2024-12-03|1108.53
#2024-12-04|1118.74
#2024-12-05|1148.29
#2024-12-06|1138.93
#2024-12-09|1144.67
#2024-12-10|1133.90
#2024-12-11|1128.53
#2024-12-12|1104.29
#2024-12-13|1116.60
#2024-12-16|1108.27
#2024-12-17|1096.31
#2024-12-18|1100.64
#2024-12-19|1093.28
#2024-12-20|1085.83
#2024-12-23|1086.51
#2024-12-24|1091.16
#2024-12-25|1091.16
#2024-12-26|1093.00
#2024-12-27|1107.11
#2024-12-30|1102.49
#2024-12-31|1107.79
#2025-01-01|1107.79
#2025-01-02|1104.75
#2025-01-03|1106.36
#2025-01-06|1128.66
#2025-01-07|1125.71
#2025-01-08|1110.85
#2025-01-09|1116.51
#2025-01-10|1103.94
#2025-01-13|1118.63
#2025-01-14|1137.29
#2025-01-15|1154.08
#2025-01-16|1164.30
#2025-01-17|1165.84
#2025-01-20|1183.45
#2025-01-21|1182.83
#2025-01-22|1171.67
#2025-01-23|1183.12
#2025-01-24|1193.22
#2025-01-27|1192.51
#2025-01-28|1188.22
#2025-01-29|1200.12
#2025-01-30|1199.92
#2025-01-31|1191.77
#2025-02-03|1164.51
#2025-02-04|1181.53
#2025-02-05|1180.58
#2025-02-06|1182.59
#2025-02-07|1184.00
#2025-02-10|1176.83
#2025-02-11|1188.22
#2025-02-12|1208.19
#2025-02-13|1212.40
#2025-02-14|1227.02
#2025-02-17|1224.72
#2025-02-18|1243.57
#2025-02-19|1230.24
#2025-02-20|1229.52
#2025-02-21|1229.76
#2025-02-24|1229.64
#2025-02-25|1246.99
#2025-02-26|1275.81
#2025-02-27|1266.83
#2025-02-28|1267.45
#2025-03-03|1308.78
#2025-03-04|1278.80
#2025-03-05|1337.58
#2025-03-06|1390.05
#2025-03-07|1401.27
#2025-03-10|1372.92
#2025-03-11|1367.38
#2025-03-12|1385.69
#2025-03-13|1378.93
#2025-03-14|1396.66
#2025-03-17|1409.65
#2025-03-18|1428.00
#2025-03-19|1426.05
#2025-03-20|1405.71
#2025-03-21|1394.21
#2025-03-24|1393.79
#2025-03-25|1424.67
#2025-03-26|1423.21
#2025-03-27|1415.26
#2025-03-28|1397.38
#2025-03-31|1376.25
#2025-04-01|1387.81
#2025-04-02|1394.80
#2025-04-03|1334.68
#2025-04-04|1265.23
#2025-04-07|1198.82
#2025-04-08|1232.51
#2025-04-09|1207.86
#2025-04-10|1266.31
#2025-04-11|1292.60
#2025-04-14|1331.29
#2025-04-15|1352.04
#2025-04-16|1363.46
#2025-04-17|1355.73
#2025-04-18|1355.73
#2025-04-21|1373.41
#2025-04-22|1386.49
#2025-04-23|1412.97
#2025-04-24|1379.49
#2025-04-25|1391.48
#2025-04-28|1401.25
#2025-04-29|1420.22
#2025-04-30|1407.34
#2025-05-01|1396.69
#2025-05-02|1474.83
#2025-05-05|1472.68
#2025-05-06|1462.51
#2025-05-07|1463.20
#2025-05-08|1463.04
#2025-05-09|1474.20
#2025-05-12|1479.86
#2025-05-13|1482.62
#2025-05-14|1510.72
#2025-05-15|1510.99
#2025-05-16|1512.81
#2025-05-19|1527.59
#2025-05-20|1541.26
#2025-05-21|1552.13
#2025-05-22|1539.62
#2025-05-23|1513.69
#2025-05-26|1531.98
#2025-05-27|1527.77
#2025-05-28|1512.98
#2025-05-29|1524.89
#2025-05-30|1533.64
#2025-06-02|1551.37
#2025-06-03|1538.83
#2025-06-04|1540.46
#2025-06-05|1549.07
#2025-06-06|1543.52
#2025-06-09|1548.84
#2025-06-10|1535.58
#2025-06-11|1533.03
#2025-06-12|1536.79
#2025-06-13|1514.25
#2025-06-16|1528.93
#2025-06-17|1505.00
#2025-06-18|1514.19
#2025-06-19|1486.06
#2025-06-20|1502.00
#2025-06-23|1501.73
#2025-06-24|1545.92
#2025-06-25|1541.78
#2025-06-26|1558.55
#2025-06-27|1589.85
#2025-06-30|1584.05
#2025-07-01|1587.78
#2025-07-02|1601.62
#2025-07-03|1619.22
#2025-07-04|1610.33
#2025-07-07|1619.39
#2025-07-08|1611.83
#2025-07-09|1646.43
#2025-07-10|1644.13
#2025-07-11|1632.95
#2025-07-14|1624.34
#2025-07-15|1613.20
#2025-07-16|1601.51
#2025-07-17|1619.40
#2025-07-18|1635.48
#2025-07-21|1645.25
#2025-07-22|1640.89
#2025-07-23|1667.80
#2025-07-24|1692.73
#2025-07-25|1683.25
#2025-07-28|1667.06
#2025-07-29|1672.92
#2025-07-30|1673.03
#2025-07-31|1664.67
#2025-08-01|1619.79
#2025-08-04|1628.10
#2025-08-05|1638.11
#2025-08-06|1653.86
#2025-08-07|1686.39
#2025-08-08|1717.93
#2025-08-11|1722.77
#2025-08-12|1730.85
#2025-08-13|1748.75
#2025-08-14|1751.14
#2025-08-15|1761.34
#2025-08-18|1742.87
#2025-08-19|1755.05
#2025-08-20|1752.26
#2025-08-21|1765.33
#2025-08-22|1777.81
#2025-08-25|1757.92
#2025-08-26|1729.48
#2025-08-27|1702.33
#2025-08-28|1702.10
#2025-08-29|1696.12
#2025-09-01|1703.26
#2025-09-02|1682.82
#2025-09-03|1692.64
#2025-09-04|1705.72
#2025-09-05|1699.38
#2025-09-08|1722.31
#2025-09-09|1736.33
#2025-09-10|1733.41
#2025-09-11|1742.32
#2025-09-12|1762.15
#2025-09-15|1787.45
#2025-09-16|1763.92
#2025-09-17|1763.12
#2025-09-18|1756.50
#2025-09-19|1766.95
#2025-09-22|1775.32
#2025-09-23|1800.50
#2025-09-24|1797.63
#2025-09-25|1780.46
#2025-09-26|1800.18
#2025-09-29|1803.36
#2025-09-30|1807.18
#2025-10-01|1815.22
#2025-10-02|1791.56
#2025-10-03|1800.45
#2025-10-06|1780.16
#2025-10-07|1742.94
#2025-10-08|1739.73
#2025-10-09|1726.52
#2025-10-10|1721.53
#2025-10-13|1733.18
#2025-10-14|1737.33
#2025-10-15|1725.65
#2025-10-16|1732.99
#2025-10-17|1687.27
#2025-10-20|1690.15
#2025-10-21|1675.31
#2025-10-22|1679.76
#2025-10-23|1684.09
#2025-10-24|1695.08
#2025-10-27|1708.38
#2025-10-28|1714.75
#2025-10-29|1717.78
#2025-10-30|1764.63
#2025-10-31|1739.94
#2025-11-03|1750.90
#2025-11-04|1752.28
#2025-11-05|1757.36
#2025-11-06|1770.48
#2025-11-07|1761.87
#2025-11-10|1802.84
#2025-11-11|1811.73
#2025-11-12|1834.95
#2025-11-13|1840.08
#2025-11-14|1809.31
#2025-11-17|1787.27
#2025-11-18|1733.11
#2025-11-19|1734.84
#2025-11-20|1743.09
#2025-11-21|1734.50
#2025-11-24|1742.48
#2025-11-25|1790.48
#2025-11-26|1823.53
#2025-11-27|1834.51
#2025-11-28|1828.09
#2025-12-01|1838.54
#2025-12-02|1858.59
#2025-12-03|1839.91
#2025-12-04|1855.97
#2025-12-05|1844.38
#2025-12-08|1864.05
#2025-12-09|1875.57
#2025-12-10|1854.33
#2025-12-11|1899.90
#2025-12-12|1874.18
#2025-12-15|1899.72
#2025-12-16|1899.34
#2025-12-17|1899.38
#2025-12-18|1916.76
#2025-12-19|1925.53
#2025-12-22|1938.00
#2025-12-23|1940.60
#2025-12-24|1940.31
#2025-12-25|1940.31
#2025-12-26|1940.14
#2025-12-29|1931.50
#2025-12-30|1946.81
#2025-12-31|1943.94
#2026-01-01|1943.94
#2026-01-02|1972.88
#2026-01-05|1989.56
#2026-01-06|1987.65
#2026-01-07|1930.16
#2026-01-08|1949.76
#2026-01-09|1955.35
#2026-01-12|1977.46
#2026-01-13|1988.38
#2026-01-14|1998.54
#2026-01-15|1992.38
#2026-01-16|1989.70
#2026-01-19|1975.76
#2026-01-20|1960.68
#2026-01-21|1945.39
#2026-01-22|1980.85
#2026-01-23|1958.95
#2026-01-26|2000.88
#2026-01-27|2034.32
#2026-01-28|2032.53
#2026-01-29|2019.86
#2026-01-30|2029.38
#2026-02-02|2047.98
#2026-02-03|2096.51
#2026-02-04|2088.81
#2026-02-05|2022.52
#2026-02-06|2051.87
#2026-02-09|2094.25
#2026-02-10|2085.12
#2026-02-11|2046.24
#2026-02-12|2005.56
#2026-02-13|1946.86
#2026-02-16|1974.33
#2026-02-17|1984.78
#2026-02-18|2005.91
#2026-02-19|1977.10
#2026-02-20|2017.73
#2026-02-23|2015.56
#2026-02-24|1980.14
#2026-02-25|2005.93
#2026-02-26|2018.77
#2026-02-27|1991.39
#2026-03-02|1928.07
#2026-03-03|1840.11
#2026-03-04|1882.34
#2026-03-05|1849.77
#2026-03-06|1824.43
#2026-03-09|1817.94
#2026-03-10|1883.66
#2026-03-11|1875.15
#2026-03-12|1833.35
#2026-03-13|1797.79
#2026-03-16|1810.86
#2026-03-17|1826.30
#2026-03-18|1843.76
#2026-03-19|1794.78
#2026-03-20|1777.51
#2026-03-23|1798.36
#2026-03-24|1782.75
#2026-03-25|1820.25
#2026-03-26|1789.65
#2026-03-27|1771.75
#2026-03-30|1771.46
#2026-03-31|1803.45
#2026-04-01|1896.30
#2026-04-02|1871.34
#2026-04-03|1871.34
#2026-04-06|1869.96
#2026-04-07|1874.01
#2026-04-08|1973.14