Table Data - NASDAQ Netherlands Financials Net Total Return Index
| Title | NASDAQ Netherlands Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNL30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:54 PM CDT |
| Notes | For more information about this series, see: NQNL30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1252.68 |
| 2001-04-02 | 1255.93 |
| 2001-04-03 | 1221.80 |
| 2001-04-04 | 1251.46 |
| 2001-04-05 | 1279.12 |
| 2001-04-06 | 1302.76 |
| 2001-04-09 | 1336.72 |
| 2001-04-10 | 1329.14 |
| 2001-04-11 | 1313.75 |
| 2001-04-12 | 1330.80 |
| 2001-04-13 | . |
| 2001-04-16 | 1317.10 |
| 2001-04-17 | 1316.09 |
| 2001-04-18 | 1326.57 |
| 2001-04-19 | 1343.72 |
| 2001-04-20 | 1335.88 |
| 2001-04-23 | 1311.52 |
| 2001-04-24 | 1328.36 |
| 2001-04-25 | 1338.36 |
| 2001-04-26 | 1365.83 |
| 2001-04-27 | 1367.78 |
| 2001-04-30 | 1358.58 |
| 2001-05-01 | 1363.44 |
| 2001-05-02 | 1354.81 |
| 2001-05-03 | 1322.91 |
| 2001-05-04 | 1294.99 |
| 2001-05-07 | 1294.59 |
| 2001-05-08 | 1279.00 |
| 2001-05-09 | 1262.13 |
| 2001-05-10 | 1313.94 |
| 2001-05-11 | 1304.57 |
| 2001-05-14 | 1293.90 |
| 2001-05-15 | 1300.49 |
| 2001-05-16 | 1291.50 |
| 2001-05-17 | 1292.48 |
| 2001-05-18 | 1289.21 |
| 2001-05-21 | 1285.44 |
| 2001-05-22 | 1297.30 |
| 2001-05-23 | 1288.55 |
| 2001-05-24 | 1284.27 |
| 2001-05-25 | 1265.68 |
| 2001-05-28 | . |
| 2001-05-29 | 1273.24 |
| 2001-05-30 | 1253.21 |
| 2001-05-31 | 1247.11 |
| 2001-06-01 | 1230.22 |
| 2001-06-04 | 1231.82 |
| 2001-06-05 | 1264.08 |
| 2001-06-06 | 1263.31 |
| 2001-06-07 | 1261.37 |
| 2001-06-08 | 1260.53 |
| 2001-06-11 | 1234.92 |
| 2001-06-12 | 1225.64 |
| 2001-06-13 | 1240.10 |
| 2001-06-14 | 1240.58 |
| 2001-06-15 | 1214.74 |
| 2001-06-18 | 1225.41 |
| 2001-06-19 | 1210.79 |
| 2001-06-20 | 1202.38 |
| 2001-06-21 | 1230.75 |
| 2001-06-22 | 1249.10 |
| 2001-06-25 | 1265.16 |
| 2001-06-26 | 1254.19 |
| 2001-06-27 | 1247.16 |
| 2001-06-28 | 1237.81 |
| 2001-06-29 | 1260.60 |
| 2001-07-02 | 1288.53 |
| 2001-07-03 | 1278.45 |
| 2001-07-04 | . |
| 2001-07-05 | 1268.43 |
| 2001-07-06 | 1246.72 |
| 2001-07-09 | 1250.93 |
| 2001-07-10 | 1255.73 |
| 2001-07-11 | 1233.48 |
| 2001-07-12 | 1218.71 |
| 2001-07-13 | 1221.33 |
| 2001-07-16 | 1210.81 |
| 2001-07-17 | 1214.67 |
| 2001-07-18 | 1223.30 |
| 2001-07-19 | 1225.60 |
| 2001-07-20 | 1220.22 |
| 2001-07-23 | 1220.46 |
| 2001-07-24 | 1227.70 |
| 2001-07-25 | 1201.33 |
| 2001-07-26 | 1184.17 |
| 2001-07-27 | 1204.58 |
| 2001-07-30 | 1228.48 |
| 2001-07-31 | 1241.09 |
| 2001-08-01 | 1254.29 |
| 2001-08-02 | 1259.08 |
| 2001-08-03 | 1248.46 |
| 2001-08-06 | 1249.66 |
| 2001-08-07 | 1261.35 |
| 2001-08-08 | 1247.59 |
| 2001-08-09 | 1253.05 |
| 2001-08-10 | 1259.98 |
| 2001-08-13 | 1274.49 |
| 2001-08-14 | 1297.84 |
| 2001-08-15 | 1300.29 |
| 2001-08-16 | 1298.56 |
| 2001-08-17 | 1280.56 |
| 2001-08-20 | 1280.75 |
| 2001-08-21 | 1301.19 |
| 2001-08-22 | 1306.68 |
| 2001-08-23 | 1308.55 |
| 2001-08-24 | 1317.42 |
| 2001-08-27 | 1320.47 |
| 2001-08-28 | 1303.17 |
| 2001-08-29 | 1317.43 |
| 2001-08-30 | 1288.76 |
| 2001-08-31 | 1274.87 |
| 2001-09-03 | . |
| 2001-09-04 | 1231.32 |
| 2001-09-05 | 1198.70 |
| 2001-09-06 | 1163.78 |
| 2001-09-07 | 1126.14 |
| 2001-09-10 | 1114.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1018.16 |
| 2001-09-18 | 1047.75 |
| 2001-09-19 | 1032.21 |
| 2001-09-20 | 958.45 |
| 2001-09-21 | 909.00 |
| 2001-09-24 | 993.27 |
| 2001-09-25 | 1055.19 |
| 2001-09-26 | 1070.18 |
| 2001-09-27 | 1072.88 |
| 2001-09-28 | 1108.53 |
| 2001-10-01 | 1062.15 |
| 2001-10-02 | 1096.78 |
| 2001-10-03 | 1070.41 |
| 2001-10-04 | 1111.48 |
| 2001-10-05 | 1119.08 |
| 2001-10-08 | 1114.60 |
| 2001-10-09 | 1116.80 |
| 2001-10-10 | 1140.69 |
| 2001-10-11 | 1146.99 |
| 2001-10-12 | 1133.37 |
| 2001-10-15 | 1018.96 |
| 2001-10-16 | 1034.22 |
| 2001-10-17 | 1069.31 |
| 2001-10-18 | 1034.03 |
| 2001-10-19 | 1000.23 |
| 2001-10-22 | 1019.53 |
| 2001-10-23 | 1063.48 |
| 2001-10-24 | 1073.33 |
| 2001-10-25 | 1051.14 |
| 2001-10-26 | 1080.46 |
| 2001-10-29 | 1078.49 |
| 2001-10-30 | 1048.53 |
| 2001-10-31 | 1043.96 |
| 2001-11-01 | 1074.09 |
| 2001-11-02 | 1068.32 |
| 2001-11-05 | 1099.57 |
| 2001-11-06 | 1099.00 |
| 2001-11-07 | 1133.22 |
| 2001-11-08 | 1158.87 |
| 2001-11-09 | 1121.83 |
| 2001-11-12 | 1081.32 |
| 2001-11-13 | 1111.94 |
| 2001-11-14 | 1107.48 |
| 2001-11-15 | 1096.47 |
| 2001-11-16 | 1107.01 |
| 2001-11-19 | 1117.66 |
| 2001-11-20 | 1106.56 |
| 2001-11-21 | 1092.35 |
| 2001-11-22 | . |
| 2001-11-23 | 1119.08 |
| 2001-11-26 | 1117.75 |
| 2001-11-27 | 1096.30 |
| 2001-11-28 | 1086.56 |
| 2001-11-29 | 1081.25 |
| 2001-11-30 | 1098.93 |
| 2001-12-03 | 1072.56 |
| 2001-12-04 | 1072.80 |
| 2001-12-05 | 1100.96 |
| 2001-12-06 | 1119.83 |
| 2001-12-07 | 1116.38 |
| 2001-12-10 | 1082.13 |
| 2001-12-11 | 1077.53 |
| 2001-12-12 | 1058.34 |
| 2001-12-13 | 1046.19 |
| 2001-12-14 | 1050.02 |
| 2001-12-17 | 1093.58 |
| 2001-12-18 | 1072.54 |
| 2001-12-19 | 1064.52 |
| 2001-12-20 | 1047.50 |
| 2001-12-21 | 1060.54 |
| 2001-12-24 | 1036.08 |
| 2001-12-25 | . |
| 2001-12-26 | 1037.02 |
| 2001-12-27 | 1075.58 |
| 2001-12-28 | 1080.22 |
| 2001-12-31 | 1090.76 |
| 2002-01-01 | . |
| 2002-01-02 | 1085.90 |
| 2002-01-03 | 1096.63 |
| 2002-01-04 | 1071.53 |
| 2002-01-07 | 1074.32 |
| 2002-01-08 | 1061.26 |
| 2002-01-09 | 1066.73 |
| 2002-01-10 | 1062.99 |
| 2002-01-11 | 1081.11 |
| 2002-01-14 | 1053.10 |
| 2002-01-15 | 1061.47 |
| 2002-01-16 | 1049.92 |
| 2002-01-17 | 1078.09 |
| 2002-01-18 | 1070.83 |
| 2002-01-21 | . |
| 2002-01-22 | 1085.21 |
| 2002-01-23 | 1079.82 |
| 2002-01-24 | 1103.57 |
| 2002-01-25 | 1088.16 |
| 2002-01-28 | 1090.36 |
| 2002-01-29 | 1076.98 |
| 2002-01-30 | 1050.86 |
| 2002-01-31 | 1056.80 |
| 2002-02-01 | 1042.52 |
| 2002-02-04 | 1035.07 |
| 2002-02-05 | 1006.59 |
| 2002-02-06 | 983.30 |
| 2002-02-07 | 1000.32 |
| 2002-02-08 | 1015.60 |
| 2002-02-11 | 1043.09 |
| 2002-02-12 | 1036.85 |
| 2002-02-13 | 1036.46 |
| 2002-02-14 | 1053.79 |
| 2002-02-15 | 1043.14 |
| 2002-02-18 | . |
| 2002-02-19 | 998.00 |
| 2002-02-20 | 986.34 |
| 2002-02-21 | 995.54 |
| 2002-02-22 | 981.70 |
| 2002-02-25 | 994.52 |
| 2002-02-26 | 992.25 |
| 2002-02-27 | 984.24 |
| 2002-02-28 | 1017.44 |
| 2002-03-01 | 1029.56 |
| 2002-03-04 | 1070.20 |
| 2002-03-05 | 1070.59 |
| 2002-03-06 | 1080.78 |
| 2002-03-07 | 1087.06 |
| 2002-03-08 | 1091.18 |
| 2002-03-11 | 1094.05 |
| 2002-03-12 | 1080.98 |
| 2002-03-13 | 1066.23 |
| 2002-03-14 | 1075.48 |
| 2002-03-15 | 1112.77 |
| 2002-03-18 | 1126.66 |
| 2002-03-19 | 1141.13 |
| 2002-03-20 | 1133.75 |
| 2002-03-21 | 1131.68 |
| 2002-03-22 | 1135.10 |
| 2002-03-25 | 1128.81 |
| 2002-03-26 | 1130.17 |
| 2002-03-27 | 1124.82 |
| 2002-03-28 | 1136.86 |
| 2002-03-29 | . |
| 2002-04-01 | 1146.24 |
| 2002-04-02 | 1148.76 |
| 2002-04-03 | 1136.60 |
| 2002-04-04 | 1126.08 |
| 2002-04-05 | 1116.11 |
| 2002-04-08 | 1090.65 |
| 2002-04-09 | 1107.35 |
| 2002-04-10 | 1124.85 |
| 2002-04-11 | 1125.19 |
| 2002-04-12 | 1131.03 |
| 2002-04-15 | 1129.74 |
| 2002-04-16 | 1152.49 |
| 2002-04-17 | 1167.70 |
| 2002-04-18 | 1170.17 |
| 2002-04-19 | 1173.50 |
| 2002-04-22 | 1169.36 |
| 2002-04-23 | 1164.37 |
| 2002-04-24 | 1154.58 |
| 2002-04-25 | 1145.02 |
| 2002-04-26 | 1135.57 |
| 2002-04-29 | 1123.32 |
| 2002-04-30 | 1131.48 |
| 2002-05-01 | 1137.88 |
| 2002-05-02 | 1111.65 |
| 2002-05-03 | 1120.60 |
| 2002-05-06 | 1120.57 |
| 2002-05-07 | 1101.59 |
| 2002-05-08 | 1104.83 |
| 2002-05-09 | 1108.98 |
| 2002-05-10 | 1091.84 |
| 2002-05-13 | 1098.10 |
| 2002-05-14 | 1107.50 |
| 2002-05-15 | 1123.94 |
| 2002-05-16 | 1122.09 |
| 2002-05-17 | 1126.79 |
| 2002-05-20 | 1118.07 |
| 2002-05-21 | 1111.85 |
| 2002-05-22 | 1103.62 |
| 2002-05-23 | 1114.78 |
| 2002-05-24 | 1117.87 |
| 2002-05-27 | . |
| 2002-05-28 | 1132.30 |
| 2002-05-29 | 1135.82 |
| 2002-05-30 | 1126.12 |
| 2002-05-31 | 1119.27 |
| 2002-06-03 | 1112.09 |
| 2002-06-04 | 1073.66 |
| 2002-06-05 | 1071.48 |
| 2002-06-06 | 1086.12 |
| 2002-06-07 | 1047.74 |
| 2002-06-10 | 1040.06 |
| 2002-06-11 | 1057.55 |
| 2002-06-12 | 1022.79 |
| 2002-06-13 | 1009.95 |
| 2002-06-14 | 987.18 |
| 2002-06-17 | 1021.58 |
| 2002-06-18 | 1028.51 |
| 2002-06-19 | 1019.60 |
| 2002-06-20 | 992.90 |
| 2002-06-21 | 1002.00 |
| 2002-06-24 | 975.62 |
| 2002-06-25 | 999.50 |
| 2002-06-26 | 995.12 |
| 2002-06-27 | 1013.94 |
| 2002-06-28 | 1078.20 |
| 2002-07-01 | 1072.73 |
| 2002-07-02 | 1017.62 |
| 2002-07-03 | 986.36 |
| 2002-07-04 | . |
| 2002-07-05 | 1065.32 |
| 2002-07-08 | 1077.87 |
| 2002-07-09 | 1077.73 |
| 2002-07-10 | 1021.59 |
| 2002-07-11 | 958.90 |
| 2002-07-12 | 960.91 |
| 2002-07-15 | 907.64 |
| 2002-07-16 | 903.90 |
| 2002-07-17 | 953.17 |
| 2002-07-18 | 971.71 |
| 2002-07-19 | 918.48 |
| 2002-07-22 | 818.58 |
| 2002-07-23 | 748.21 |
| 2002-07-24 | 718.36 |
| 2002-07-25 | 809.37 |
| 2002-07-26 | 794.06 |
| 2002-07-29 | 868.26 |
| 2002-07-30 | 846.20 |
| 2002-07-31 | 857.41 |
| 2002-08-01 | 788.63 |
| 2002-08-02 | 787.71 |
| 2002-08-05 | 741.76 |
| 2002-08-06 | 762.53 |
| 2002-08-07 | 768.92 |
| 2002-08-08 | 833.92 |
| 2002-08-09 | 867.82 |
| 2002-08-12 | 854.26 |
| 2002-08-13 | 871.38 |
| 2002-08-14 | 851.18 |
| 2002-08-15 | 893.37 |
| 2002-08-16 | 911.05 |
| 2002-08-19 | 968.14 |
| 2002-08-20 | 940.67 |
| 2002-08-21 | 944.51 |
| 2002-08-22 | 956.72 |
| 2002-08-23 | 949.44 |
| 2002-08-26 | 918.78 |
| 2002-08-27 | 981.79 |
| 2002-08-28 | 927.39 |
| 2002-08-29 | 892.10 |
| 2002-08-30 | 913.16 |
| 2002-09-02 | . |
| 2002-09-03 | 864.33 |
| 2002-09-04 | 854.18 |
| 2002-09-05 | 837.93 |
| 2002-09-06 | 869.64 |
| 2002-09-09 | 836.41 |
| 2002-09-10 | 857.09 |
| 2002-09-11 | 870.13 |
| 2002-09-12 | 816.41 |
| 2002-09-13 | 777.82 |
| 2002-09-16 | 762.06 |
| 2002-09-17 | 737.74 |
| 2002-09-18 | 697.00 |
| 2002-09-19 | 685.74 |
| 2002-09-20 | 668.51 |
| 2002-09-23 | 611.95 |
| 2002-09-24 | 617.16 |
| 2002-09-25 | 619.18 |
| 2002-09-26 | 682.83 |
| 2002-09-27 | 663.30 |
| 2002-09-30 | 614.46 |
| 2002-10-01 | 644.66 |
| 2002-10-02 | 679.83 |
| 2002-10-03 | 673.02 |
| 2002-10-04 | 638.73 |
| 2002-10-07 | 639.58 |
| 2002-10-08 | 625.65 |
| 2002-10-09 | 629.87 |
| 2002-10-10 | 661.05 |
| 2002-10-11 | 711.66 |
| 2002-10-14 | 706.66 |
| 2002-10-15 | 779.84 |
| 2002-10-16 | 756.76 |
| 2002-10-17 | 778.78 |
| 2002-10-18 | 783.97 |
| 2002-10-21 | 782.44 |
| 2002-10-22 | 779.43 |
| 2002-10-23 | 731.37 |
| 2002-10-24 | 754.65 |
| 2002-10-25 | 744.25 |
| 2002-10-28 | 786.60 |
| 2002-10-29 | 743.08 |
| 2002-10-30 | 768.56 |
| 2002-10-31 | 784.82 |
| 2002-11-01 | 769.33 |
| 2002-11-04 | 814.23 |
| 2002-11-05 | 837.95 |
| 2002-11-06 | 818.30 |
| 2002-11-07 | 785.24 |
| 2002-11-08 | 777.93 |
| 2002-11-11 | 764.22 |
| 2002-11-12 | 754.59 |
| 2002-11-13 | 753.78 |
| 2002-11-14 | 787.41 |
| 2002-11-15 | 800.62 |
| 2002-11-18 | 821.83 |
| 2002-11-19 | 807.94 |
| 2002-11-20 | 804.20 |
| 2002-11-21 | 866.39 |
| 2002-11-22 | 873.10 |
| 2002-11-25 | 889.31 |
| 2002-11-26 | 844.16 |
| 2002-11-27 | 868.78 |
| 2002-11-28 | . |
| 2002-11-29 | 901.77 |
| 2002-12-02 | 895.18 |
| 2002-12-03 | 865.83 |
| 2002-12-04 | 843.70 |
| 2002-12-05 | 837.83 |
| 2002-12-06 | 838.12 |
| 2002-12-09 | 810.54 |
| 2002-12-10 | 818.57 |
| 2002-12-11 | 834.11 |
| 2002-12-12 | 824.54 |
| 2002-12-13 | 808.28 |
| 2002-12-16 | 840.17 |
| 2002-12-17 | 842.13 |
| 2002-12-18 | 823.43 |
| 2002-12-19 | 788.68 |
| 2002-12-20 | 798.65 |
| 2002-12-23 | 809.40 |
| 2002-12-24 | 805.86 |
| 2002-12-25 | . |
| 2002-12-26 | 807.89 |
| 2002-12-27 | 781.37 |
| 2002-12-30 | 796.13 |
| 2002-12-31 | 809.06 |
| 2003-01-01 | . |
| 2003-01-02 | 838.13 |
| 2003-01-03 | 841.59 |
| 2003-01-06 | 840.22 |
| 2003-01-07 | 820.91 |
| 2003-01-08 | 808.35 |
| 2003-01-09 | 837.60 |
| 2003-01-10 | 857.63 |
| 2003-01-13 | 868.83 |
| 2003-01-14 | 875.58 |
| 2003-01-15 | 867.33 |
| 2003-01-16 | 867.82 |
| 2003-01-17 | 829.60 |
| 2003-01-20 | . |
| 2003-01-21 | 799.36 |
| 2003-01-22 | 777.10 |
| 2003-01-23 | 775.62 |
| 2003-01-24 | 777.62 |
| 2003-01-27 | 733.16 |
| 2003-01-28 | 734.66 |
| 2003-01-29 | 728.11 |
| 2003-01-30 | 758.90 |
| 2003-01-31 | 761.38 |
| 2003-02-03 | 784.13 |
| 2003-02-04 | 747.87 |
| 2003-02-05 | 762.40 |
| 2003-02-06 | 746.78 |
| 2003-02-07 | 729.52 |
| 2003-02-10 | 701.95 |
| 2003-02-11 | 739.87 |
| 2003-02-12 | 716.94 |
| 2003-02-13 | 729.06 |
| 2003-02-14 | 762.53 |
| 2003-02-17 | . |
| 2003-02-18 | 792.28 |
| 2003-02-19 | 776.75 |
| 2003-02-20 | 760.23 |
| 2003-02-21 | 765.86 |
| 2003-02-24 | 717.26 |
| 2003-02-25 | 679.05 |
| 2003-02-26 | 660.45 |
| 2003-02-27 | 673.19 |
| 2003-02-28 | 716.60 |
| 2003-03-03 | 713.10 |
| 2003-03-04 | 682.24 |
| 2003-03-05 | 673.90 |
| 2003-03-06 | 642.03 |
| 2003-03-07 | 609.56 |
| 2003-03-10 | 582.10 |
| 2003-03-11 | 590.54 |
| 2003-03-12 | 549.31 |
| 2003-03-13 | 602.71 |
| 2003-03-14 | 661.61 |
| 2003-03-17 | 687.98 |
| 2003-03-18 | 652.59 |
| 2003-03-19 | 650.36 |
| 2003-03-20 | 640.85 |
| 2003-03-21 | 688.00 |
| 2003-03-24 | 651.44 |
| 2003-03-25 | 673.65 |
| 2003-03-26 | 663.33 |
| 2003-03-27 | 652.71 |
| 2003-03-28 | 653.07 |
| 2003-03-31 | 619.64 |
| 2003-04-01 | 633.96 |
| 2003-04-02 | 667.00 |
| 2003-04-03 | 683.72 |
| 2003-04-04 | 681.25 |
| 2003-04-07 | 727.00 |
| 2003-04-08 | 721.07 |
| 2003-04-09 | 712.93 |
| 2003-04-10 | 710.92 |
| 2003-04-11 | 720.71 |
| 2003-04-14 | 738.86 |
| 2003-04-15 | 772.18 |
| 2003-04-16 | 776.72 |
| 2003-04-17 | 782.82 |
| 2003-04-18 | . |
| 2003-04-21 | 779.44 |
| 2003-04-22 | 792.75 |
| 2003-04-23 | 814.52 |
| 2003-04-24 | 789.17 |
| 2003-04-25 | 781.57 |
| 2003-04-28 | 804.89 |
| 2003-04-29 | 791.16 |
| 2003-04-30 | 796.79 |
| 2003-05-01 | 804.11 |
| 2003-05-02 | 787.62 |
| 2003-05-05 | 816.44 |
| 2003-05-06 | 843.38 |
| 2003-05-07 | 830.00 |
| 2003-05-08 | 800.75 |
| 2003-05-09 | 816.59 |
| 2003-05-12 | 823.44 |
| 2003-05-13 | 822.48 |
| 2003-05-14 | 823.91 |
| 2003-05-15 | 827.94 |
| 2003-05-16 | 843.66 |
| 2003-05-19 | 803.24 |
| 2003-05-20 | 799.89 |
| 2003-05-21 | 775.98 |
| 2003-05-22 | 797.17 |
| 2003-05-23 | 785.57 |
| 2003-05-26 | . |
| 2003-05-27 | 800.29 |
| 2003-05-28 | 819.89 |
| 2003-05-29 | 836.01 |
| 2003-05-30 | 840.31 |
| 2003-06-02 | 851.69 |
| 2003-06-03 | 843.26 |
| 2003-06-04 | 860.27 |
| 2003-06-05 | 870.40 |
| 2003-06-06 | 888.79 |
| 2003-06-09 | 874.69 |
| 2003-06-10 | 870.20 |
| 2003-06-11 | 902.12 |
| 2003-06-12 | 929.01 |
| 2003-06-13 | 902.65 |
| 2003-06-16 | 931.57 |
| 2003-06-17 | 930.80 |
| 2003-06-18 | 928.92 |
| 2003-06-19 | 900.70 |
| 2003-06-20 | 901.17 |
| 2003-06-23 | 868.51 |
| 2003-06-24 | 862.78 |
| 2003-06-25 | 882.18 |
| 2003-06-26 | 865.93 |
| 2003-06-27 | 873.98 |
| 2003-06-30 | 866.29 |
| 2003-07-01 | 855.42 |
| 2003-07-02 | 881.55 |
| 2003-07-03 | 886.88 |
| 2003-07-04 | . |
| 2003-07-07 | 902.48 |
| 2003-07-08 | 899.40 |
| 2003-07-09 | 886.10 |
| 2003-07-10 | 866.25 |
| 2003-07-11 | 882.96 |
| 2003-07-14 | 905.46 |
| 2003-07-15 | 919.25 |
| 2003-07-16 | 917.38 |
| 2003-07-17 | 891.81 |
| 2003-07-18 | 919.63 |
| 2003-07-21 | 916.80 |
| 2003-07-22 | 919.16 |
| 2003-07-23 | 917.64 |
| 2003-07-24 | 945.88 |
| 2003-07-25 | 945.62 |
| 2003-07-28 | 957.96 |
| 2003-07-29 | 959.51 |
| 2003-07-30 | 952.45 |
| 2003-07-31 | 959.02 |
| 2003-08-01 | 947.27 |
| 2003-08-04 | 940.64 |
| 2003-08-05 | 948.69 |
| 2003-08-06 | 925.73 |
| 2003-08-07 | 926.89 |
| 2003-08-08 | 934.62 |
| 2003-08-11 | 939.12 |
| 2003-08-12 | 947.21 |
| 2003-08-13 | 942.36 |
| 2003-08-14 | 957.46 |
| 2003-08-15 | 968.33 |
| 2003-08-18 | 969.02 |
| 2003-08-19 | 957.17 |
| 2003-08-20 | 957.97 |
| 2003-08-21 | 954.05 |
| 2003-08-22 | 943.67 |
| 2003-08-25 | 934.95 |
| 2003-08-26 | 920.93 |
| 2003-08-27 | 934.41 |
| 2003-08-28 | 931.26 |
| 2003-08-29 | 926.11 |
| 2003-09-01 | . |
| 2003-09-02 | 947.76 |
| 2003-09-03 | 966.40 |
| 2003-09-04 | 968.08 |
| 2003-09-05 | 975.96 |
| 2003-09-08 | 989.42 |
| 2003-09-09 | 985.07 |
| 2003-09-10 | 964.74 |
| 2003-09-11 | 962.37 |
| 2003-09-12 | 966.50 |
| 2003-09-15 | 970.65 |
| 2003-09-16 | 964.71 |
| 2003-09-17 | 980.03 |
| 2003-09-18 | 995.05 |
| 2003-09-19 | 994.80 |
| 2003-09-22 | 975.65 |
| 2003-09-23 | 958.82 |
| 2003-09-24 | 954.77 |
| 2003-09-25 | 936.83 |
| 2003-09-26 | 918.98 |
| 2003-09-29 | 924.36 |
| 2003-09-30 | 913.85 |
| 2003-10-01 | 939.31 |
| 2003-10-02 | 955.07 |
| 2003-10-03 | 978.09 |
| 2003-10-06 | 970.12 |
| 2003-10-07 | 970.95 |
| 2003-10-08 | 967.09 |
| 2003-10-09 | 979.32 |
| 2003-10-10 | 984.27 |
| 2003-10-13 | 991.73 |
| 2003-10-14 | 996.01 |
| 2003-10-15 | 999.32 |
| 2003-10-16 | 996.06 |
| 2003-10-17 | 1000.69 |
| 2003-10-20 | 1005.62 |
| 2003-10-21 | 1007.92 |
| 2003-10-22 | 991.20 |
| 2003-10-23 | 978.59 |
| 2003-10-24 | 980.97 |
| 2003-10-27 | 990.32 |
| 2003-10-28 | 988.22 |
| 2003-10-29 | 1001.80 |
| 2003-10-30 | 1019.09 |
| 2003-10-31 | 1022.28 |
| 2003-11-03 | 1042.12 |
| 2003-11-04 | 1041.96 |
| 2003-11-05 | 1032.32 |
| 2003-11-06 | 1031.14 |
| 2003-11-07 | 1062.94 |
| 2003-11-10 | 1057.80 |
| 2003-11-11 | 1051.64 |
| 2003-11-12 | 1059.82 |
| 2003-11-13 | 1069.95 |
| 2003-11-14 | 1069.11 |
| 2003-11-17 | 1038.18 |
| 2003-11-18 | 1045.97 |
| 2003-11-19 | 1042.45 |
| 2003-11-20 | 1035.29 |
| 2003-11-21 | 1032.99 |
| 2003-11-24 | 1040.17 |
| 2003-11-25 | 1038.22 |
| 2003-11-26 | 1053.91 |
| 2003-11-27 | . |
| 2003-11-28 | 1062.55 |
| 2003-12-01 | 1080.01 |
| 2003-12-02 | 1091.22 |
| 2003-12-03 | 1099.01 |
| 2003-12-04 | 1091.81 |
| 2003-12-05 | 1092.74 |
| 2003-12-08 | 1093.13 |
| 2003-12-09 | 1082.56 |
| 2003-12-10 | 1076.53 |
| 2003-12-11 | 1077.79 |
| 2003-12-12 | 1085.82 |
| 2003-12-15 | 1093.35 |
| 2003-12-16 | 1094.45 |
| 2003-12-17 | 1083.95 |
| 2003-12-18 | 1092.07 |
| 2003-12-19 | 1102.53 |
| 2003-12-22 | 1100.48 |
| 2003-12-23 | 1109.99 |
| 2003-12-24 | 1112.42 |
| 2003-12-25 | . |
| 2003-12-26 | 1111.97 |
| 2003-12-29 | 1122.17 |
| 2003-12-30 | 1140.25 |
| 2003-12-31 | 1149.11 |
| 2004-01-01 | . |
| 2004-01-02 | 1162.67 |
| 2004-01-05 | 1172.60 |
| 2004-01-06 | 1178.20 |
| 2004-01-07 | 1165.48 |
| 2004-01-08 | 1178.28 |
| 2004-01-09 | 1191.41 |
| 2004-01-12 | 1177.42 |
| 2004-01-13 | 1178.48 |
| 2004-01-14 | 1195.33 |
| 2004-01-15 | 1219.98 |
| 2004-01-16 | 1215.19 |
| 2004-01-19 | . |
| 2004-01-20 | 1221.53 |
| 2004-01-21 | 1239.47 |
| 2004-01-22 | 1259.53 |
| 2004-01-23 | 1255.17 |
| 2004-01-26 | 1227.42 |
| 2004-01-27 | 1243.06 |
| 2004-01-28 | 1246.34 |
| 2004-01-29 | 1197.85 |
| 2004-01-30 | 1195.09 |
| 2004-02-02 | 1206.51 |
| 2004-02-03 | 1201.88 |
| 2004-02-04 | 1186.11 |
| 2004-02-05 | 1197.13 |
| 2004-02-06 | 1214.39 |
| 2004-02-09 | 1231.50 |
| 2004-02-10 | 1234.62 |
| 2004-02-11 | 1237.05 |
| 2004-02-12 | 1253.00 |
| 2004-02-13 | 1237.08 |
| 2004-02-16 | . |
| 2004-02-17 | 1261.76 |
| 2004-02-18 | 1250.99 |
| 2004-02-19 | 1237.06 |
| 2004-02-20 | 1214.28 |
| 2004-02-23 | 1206.41 |
| 2004-02-24 | 1199.10 |
| 2004-02-25 | 1176.92 |
| 2004-02-26 | 1168.76 |
| 2004-02-27 | 1175.21 |
| 2004-03-01 | 1178.32 |
| 2004-03-02 | 1172.67 |
| 2004-03-03 | 1148.84 |
| 2004-03-04 | 1163.29 |
| 2004-03-05 | 1179.21 |
| 2004-03-08 | 1181.38 |
| 2004-03-09 | 1174.96 |
| 2004-03-10 | 1148.76 |
| 2004-03-11 | 1116.30 |
| 2004-03-12 | 1114.59 |
| 2004-03-15 | 1086.86 |
| 2004-03-16 | 1100.74 |
| 2004-03-17 | 1108.52 |
| 2004-03-18 | 1098.84 |
| 2004-03-19 | 1090.34 |
| 2004-03-22 | 1069.91 |
| 2004-03-23 | 1061.74 |
| 2004-03-24 | 1041.81 |
| 2004-03-25 | 1075.23 |
| 2004-03-26 | 1069.06 |
| 2004-03-29 | 1092.10 |
| 2004-03-30 | 1090.07 |
| 2004-03-31 | 1090.39 |
| 2004-04-01 | 1111.68 |
| 2004-04-02 | 1125.28 |
| 2004-04-05 | 1114.43 |
| 2004-04-06 | 1113.08 |
| 2004-04-07 | 1120.65 |
| 2004-04-08 | 1111.76 |
| 2004-04-09 | . |
| 2004-04-12 | 1108.64 |
| 2004-04-13 | 1101.95 |
| 2004-04-14 | 1092.49 |
| 2004-04-15 | 1087.64 |
| 2004-04-16 | 1105.30 |
| 2004-04-19 | 1103.69 |
| 2004-04-20 | 1107.96 |
| 2004-04-21 | 1095.14 |
| 2004-04-22 | 1098.33 |
| 2004-04-23 | 1103.56 |
| 2004-04-26 | 1101.85 |
| 2004-04-27 | 1108.74 |
| 2004-04-28 | 1085.10 |
| 2004-04-29 | 1081.77 |
| 2004-04-30 | 1080.54 |
| 2004-05-03 | 1081.95 |
| 2004-05-04 | 1091.78 |
| 2004-05-05 | 1103.27 |
| 2004-05-06 | 1075.04 |
| 2004-05-07 | 1046.64 |
| 2004-05-10 | 1021.65 |
| 2004-05-11 | 1030.16 |
| 2004-05-12 | 1003.89 |
| 2004-05-13 | 1029.12 |
| 2004-05-14 | 1017.05 |
| 2004-05-17 | 1014.39 |
| 2004-05-18 | 1021.37 |
| 2004-05-19 | 1049.90 |
| 2004-05-20 | 1036.50 |
| 2004-05-21 | 1042.55 |
| 2004-05-24 | 1050.78 |
| 2004-05-25 | 1057.16 |
| 2004-05-26 | 1065.03 |
| 2004-05-27 | 1095.02 |
| 2004-05-28 | 1091.46 |
| 2004-05-31 | . |
| 2004-06-01 | 1073.76 |
| 2004-06-02 | 1086.30 |
| 2004-06-03 | 1090.58 |
| 2004-06-04 | 1105.03 |
| 2004-06-07 | 1131.06 |
| 2004-06-08 | 1125.12 |
| 2004-06-09 | 1101.45 |
| 2004-06-10 | 1104.23 |
| 2004-06-11 | . |
| 2004-06-14 | 1086.31 |
| 2004-06-15 | 1093.62 |
| 2004-06-16 | 1093.70 |
| 2004-06-17 | 1096.14 |
| 2004-06-18 | 1109.28 |
| 2004-06-21 | 1107.94 |
| 2004-06-22 | 1095.32 |
| 2004-06-23 | 1093.98 |
| 2004-06-24 | 1117.38 |
| 2004-06-25 | 1118.11 |
| 2004-06-28 | 1136.10 |
| 2004-06-29 | 1125.25 |
| 2004-06-30 | 1127.21 |
| 2004-07-01 | 1127.67 |
| 2004-07-02 | 1129.80 |
| 2004-07-05 | . |
| 2004-07-06 | 1102.03 |
| 2004-07-07 | 1106.58 |
| 2004-07-08 | 1116.76 |
| 2004-07-09 | 1118.64 |
| 2004-07-12 | 1111.60 |
| 2004-07-13 | 1105.72 |
| 2004-07-14 | 1106.60 |
| 2004-07-15 | 1087.77 |
| 2004-07-16 | 1095.96 |
| 2004-07-19 | 1087.77 |
| 2004-07-20 | 1088.03 |
| 2004-07-21 | 1092.94 |
| 2004-07-22 | 1077.71 |
| 2004-07-23 | 1061.95 |
| 2004-07-26 | 1056.52 |
| 2004-07-27 | 1073.66 |
| 2004-07-28 | 1080.08 |
| 2004-07-29 | 1097.33 |
| 2004-07-30 | 1096.63 |
| 2004-08-02 | 1083.08 |
| 2004-08-03 | 1096.61 |
| 2004-08-04 | 1088.38 |
| 2004-08-05 | 1106.97 |
| 2004-08-06 | 1102.27 |
| 2004-08-09 | 1088.17 |
| 2004-08-10 | 1103.82 |
| 2004-08-11 | 1091.52 |
| 2004-08-12 | 1089.03 |
| 2004-08-13 | 1101.17 |
| 2004-08-16 | 1114.63 |
| 2004-08-17 | 1120.39 |
| 2004-08-18 | 1120.39 |
| 2004-08-19 | 1129.01 |
| 2004-08-20 | 1127.10 |
| 2004-08-23 | 1129.49 |
| 2004-08-24 | 1118.45 |
| 2004-08-25 | 1120.49 |
| 2004-08-26 | 1134.72 |
| 2004-08-27 | 1137.88 |
| 2004-08-30 | 1137.03 |
| 2004-08-31 | 1141.72 |
| 2004-09-01 | 1148.27 |
| 2004-09-02 | 1154.26 |
| 2004-09-03 | 1158.56 |
| 2004-09-06 | . |
| 2004-09-07 | 1167.45 |
| 2004-09-08 | 1168.63 |
| 2004-09-09 | 1160.97 |
| 2004-09-10 | 1181.32 |
| 2004-09-13 | 1190.86 |
| 2004-09-14 | 1192.20 |
| 2004-09-15 | 1182.72 |
| 2004-09-16 | 1180.19 |
| 2004-09-17 | 1205.45 |
| 2004-09-20 | 1193.77 |
| 2004-09-21 | 1208.09 |
| 2004-09-22 | 1186.24 |
| 2004-09-23 | 1181.79 |
| 2004-09-24 | 1174.60 |
| 2004-09-27 | 1167.72 |
| 2004-09-28 | 1173.40 |
| 2004-09-29 | 1182.90 |
| 2004-09-30 | 1191.34 |
| 2004-10-01 | 1211.87 |
| 2004-10-04 | 1217.46 |
| 2004-10-05 | 1224.34 |
| 2004-10-06 | 1225.70 |
| 2004-10-07 | 1229.59 |
| 2004-10-08 | 1236.71 |
| 2004-10-11 | 1231.99 |
| 2004-10-12 | 1213.36 |
| 2004-10-13 | 1214.01 |
| 2004-10-14 | 1211.51 |
| 2004-10-15 | 1209.38 |
| 2004-10-18 | 1211.82 |
| 2004-10-19 | 1224.36 |
| 2004-10-20 | 1205.58 |
| 2004-10-21 | 1203.75 |
| 2004-10-22 | 1207.46 |
| 2004-10-25 | 1203.10 |
| 2004-10-26 | 1211.25 |
| 2004-10-27 | 1232.98 |
| 2004-10-28 | 1246.45 |
| 2004-10-29 | 1242.72 |
| 2004-11-01 | 1249.45 |
| 2004-11-02 | 1253.12 |
| 2004-11-03 | 1267.60 |
| 2004-11-04 | 1265.91 |
| 2004-11-05 | 1275.58 |
| 2004-11-08 | 1276.50 |
| 2004-11-09 | 1268.60 |
| 2004-11-10 | 1274.32 |
| 2004-11-11 | 1291.72 |
| 2004-11-12 | 1296.86 |
| 2004-11-15 | 1296.14 |
| 2004-11-16 | 1285.82 |
| 2004-11-17 | 1302.22 |
| 2004-11-18 | 1299.50 |
| 2004-11-19 | 1295.41 |
| 2004-11-22 | 1288.05 |
| 2004-11-23 | 1291.97 |
| 2004-11-24 | 1296.68 |
| 2004-11-25 | . |
| 2004-11-26 | 1313.19 |
| 2004-11-29 | 1314.85 |
| 2004-11-30 | 1313.12 |
| 2004-12-01 | 1335.11 |
| 2004-12-02 | 1345.86 |
| 2004-12-03 | 1350.82 |
| 2004-12-06 | 1358.61 |
| 2004-12-07 | 1370.31 |
| 2004-12-08 | 1353.13 |
| 2004-12-09 | 1339.47 |
| 2004-12-10 | 1341.26 |
| 2004-12-13 | 1369.22 |
| 2004-12-14 | 1375.30 |
| 2004-12-15 | 1383.94 |
| 2004-12-16 | 1390.61 |
| 2004-12-17 | 1379.16 |
| 2004-12-20 | 1392.22 |
| 2004-12-21 | 1390.99 |
| 2004-12-22 | 1410.22 |
| 2004-12-23 | 1427.52 |
| 2004-12-24 | . |
| 2004-12-27 | 1433.36 |
| 2004-12-28 | 1433.68 |
| 2004-12-29 | 1429.27 |
| 2004-12-30 | 1429.38 |
| 2004-12-31 | 1430.25 |
| 2005-01-03 | 1432.28 |
| 2005-01-04 | 1419.19 |
| 2005-01-05 | 1412.36 |
| 2005-01-06 | 1425.24 |
| 2005-01-07 | 1416.26 |
| 2005-01-10 | 1422.85 |
| 2005-01-11 | 1414.34 |
| 2005-01-12 | 1413.84 |
| 2005-01-13 | 1404.04 |
| 2005-01-14 | 1391.27 |
| 2005-01-17 | . |
| 2005-01-18 | 1395.11 |
| 2005-01-19 | 1399.64 |
| 2005-01-20 | 1379.95 |
| 2005-01-21 | 1386.42 |
| 2005-01-24 | 1397.20 |
| 2005-01-25 | 1399.12 |
| 2005-01-26 | 1403.51 |
| 2005-01-27 | 1397.37 |
#2005-01-28|1391.13
#2005-01-31|1403.69
#2005-02-01|1411.80
#2005-02-02|1415.98
#2005-02-03|1407.18
#2005-02-04|1405.66
#2005-02-07|1393.90
#2005-02-08|1385.77
#2005-02-09|1386.06
#2005-02-10|1397.79
#2005-02-11|1418.58
#2005-02-14|1432.99
#2005-02-15|1438.17
#2005-02-16|1433.97
#2005-02-17|1446.25
#2005-02-18|1446.23
#2005-02-21| .
#2005-02-22|1450.75
#2005-02-23|1440.73
#2005-02-24|1440.03
#2005-02-25|1456.88
#2005-02-28|1471.54
#2005-03-01|1474.32
#2005-03-02|1465.93
#2005-03-03|1459.81
#2005-03-04|1484.59
#2005-03-07|1483.63
#2005-03-08|1491.46
#2005-03-09|1488.16
#2005-03-10|1483.02
#2005-03-11|1483.87
#2005-03-14|1474.01
#2005-03-15|1477.64
#2005-03-16|1466.32
#2005-03-17|1456.10
#2005-03-18|1448.42
#2005-03-21|1429.87
#2005-03-22|1437.93
#2005-03-23|1413.61
#2005-03-24|1413.48
#2005-03-25| .
#2005-03-28|1403.56
#2005-03-29|1403.68
#2005-03-30|1386.02
#2005-03-31|1395.17
#2005-04-01|1386.21
#2005-04-04|1364.39
#2005-04-05|1374.54
#2005-04-06|1383.25
#2005-04-07|1388.81
#2005-04-08|1387.18
#2005-04-11|1399.73
#2005-04-12|1385.74
#2005-04-13|1392.60
#2005-04-14|1383.97
#2005-04-15|1376.52
#2005-04-18|1349.41
#2005-04-19|1354.42
#2005-04-20|1345.47
#2005-04-21|1348.98
#2005-04-22|1358.28
#2005-04-25|1353.12
#2005-04-26|1353.08
#2005-04-27|1330.63
#2005-04-28|1313.96
#2005-04-29|1325.96
#2005-05-02|1324.93
#2005-05-03|1333.18
#2005-05-04|1345.71
#2005-05-05|1357.20
#2005-05-06|1346.84
#2005-05-09|1344.68
#2005-05-10|1335.88
#2005-05-11|1322.09
#2005-05-12|1332.63
#2005-05-13|1327.48
#2005-05-16|1322.70
#2005-05-17|1323.23
#2005-05-18|1349.04
#2005-05-19|1360.21
#2005-05-20|1342.37
#2005-05-23|1354.93
#2005-05-24|1353.02
#2005-05-25|1357.08
#2005-05-26|1358.85
#2005-05-27|1364.32
#2005-05-30| .
#2005-05-31|1337.35
#2005-06-01|1357.06
#2005-06-02|1361.33
#2005-06-03|1352.60
#2005-06-06|1347.06
#2005-06-07|1360.83
#2005-06-08|1371.79
#2005-06-09|1358.05
#2005-06-10|1354.36
#2005-06-13|1340.95
#2005-06-14|1335.72
#2005-06-15|1349.51
#2005-06-16|1356.72
#2005-06-17|1386.41
#2005-06-20|1366.48
#2005-06-21|1374.77
#2005-06-22|1378.93
#2005-06-23|1369.96
#2005-06-24|1360.99
#2005-06-27|1359.88
#2005-06-28|1360.91
#2005-06-29|1368.92
#2005-06-30|1380.16
#2005-07-01|1379.09
#2005-07-04| .
#2005-07-05|1372.29
#2005-07-06|1376.21
#2005-07-07|1357.00
#2005-07-08|1372.41
#2005-07-11|1405.16
#2005-07-12|1415.10
#2005-07-13|1413.57
#2005-07-14|1419.75
#2005-07-15|1413.92
#2005-07-18|1422.43
#2005-07-19|1439.55
#2005-07-20|1436.45
#2005-07-21|1456.11
#2005-07-22|1451.55
#2005-07-25|1442.38
#2005-07-26|1435.17
#2005-07-27|1434.30
#2005-07-28|1445.55
#2005-07-29|1453.12
#2005-08-01|1456.01
#2005-08-02|1460.60
#2005-08-03|1477.64
#2005-08-04|1473.20
#2005-08-05|1451.10
#2005-08-08|1450.22
#2005-08-09|1461.75
#2005-08-10|1490.57
#2005-08-11|1479.30
#2005-08-12|1462.29
#2005-08-15|1451.20
#2005-08-16|1448.83
#2005-08-17|1436.20
#2005-08-18|1421.58
#2005-08-19|1427.28
#2005-08-22|1434.09
#2005-08-23|1418.53
#2005-08-24|1423.32
#2005-08-25|1411.88
#2005-08-26|1412.69
#2005-08-29|1402.77
#2005-08-30|1394.72
#2005-08-31|1423.28
#2005-09-01|1439.54
#2005-09-02|1443.40
#2005-09-05| .
#2005-09-06|1463.49
#2005-09-07|1467.92
#2005-09-08|1463.73
#2005-09-09|1466.81
#2005-09-12|1446.83
#2005-09-13|1435.51
#2005-09-14|1446.10
#2005-09-15|1440.80
#2005-09-16|1446.40
#2005-09-19|1438.31
#2005-09-20|1452.58
#2005-09-21|1440.89
#2005-09-22|1413.04
#2005-09-23|1412.29
#2005-09-26|1435.72
#2005-09-27|1433.17
#2005-09-28|1451.71
#2005-09-29|1444.23
#2005-09-30|1460.12
#2005-10-03|1447.00
#2005-10-04|1454.96
#2005-10-05|1443.67
#2005-10-06|1457.21
#2005-10-07|1450.38
#2005-10-10|1437.27
#2005-10-11|1425.71
#2005-10-12|1417.27
#2005-10-13|1394.41
#2005-10-14|1430.16
#2005-10-17|1419.69
#2005-10-18|1408.06
#2005-10-19|1400.35
#2005-10-20|1407.14
#2005-10-21|1394.98
#2005-10-24|1407.49
#2005-10-25|1416.28
#2005-10-26|1419.44
#2005-10-27|1414.37
#2005-10-28|1406.16
#2005-10-31|1423.90
#2005-11-01|1431.91
#2005-11-02|1451.56
#2005-11-03|1456.33
#2005-11-04|1435.00
#2005-11-07|1444.54
#2005-11-08|1451.40
#2005-11-09|1445.07
#2005-11-10|1473.22
#2005-11-11|1498.47
#2005-11-14|1502.43
#2005-11-15|1496.88
#2005-11-16|1490.16
#2005-11-17|1510.55
#2005-11-18|1517.50
#2005-11-21|1524.66
#2005-11-22|1520.28
#2005-11-23|1532.91
#2005-11-24| .
#2005-11-25|1515.37
#2005-11-28|1527.61
#2005-11-29|1528.56
#2005-11-30|1529.36
#2005-12-01|1544.09
#2005-12-02|1558.53
#2005-12-05|1569.32
#2005-12-06|1592.85
#2005-12-07|1577.64
#2005-12-08|1586.63
#2005-12-09|1581.46
#2005-12-12|1608.37
#2005-12-13|1604.65
#2005-12-14|1609.15
#2005-12-15|1605.29
#2005-12-16|1633.01
#2005-12-19|1634.03
#2005-12-20|1629.43
#2005-12-21|1626.39
#2005-12-22|1631.57
#2005-12-23|1633.94
#2005-12-26| .
#2005-12-27|1636.30
#2005-12-28|1638.50
#2005-12-29|1635.71
#2005-12-30|1610.34
#2006-01-02| .
#2006-01-03|1650.49
#2006-01-04|1685.49
#2006-01-05|1676.44
#2006-01-06|1687.39
#2006-01-09|1682.47
#2006-01-10|1652.25
#2006-01-11|1666.81
#2006-01-12|1666.64
#2006-01-13|1639.60
#2006-01-16| .
#2006-01-17|1623.20
#2006-01-18|1598.19
#2006-01-19|1616.49
#2006-01-20|1592.06
#2006-01-23|1610.99
#2006-01-24|1607.89
#2006-01-25|1637.43
#2006-01-26|1664.82
#2006-01-27|1672.86
#2006-01-30|1666.49
#2006-01-31|1675.18
#2006-02-01|1690.29
#2006-02-02|1676.78
#2006-02-03|1672.13
#2006-02-06|1680.80
#2006-02-07|1677.62
#2006-02-08|1683.66
#2006-02-09|1712.92
#2006-02-10|1709.55
#2006-02-13|1724.20
#2006-02-14|1727.60
#2006-02-15|1728.52
#2006-02-16|1737.31
#2006-02-17|1755.86
#2006-02-20| .
#2006-02-21|1757.95
#2006-02-22|1767.56
#2006-02-23|1773.20
#2006-02-24|1765.43
#2006-02-27|1781.22
#2006-02-28|1760.44
#2006-03-01|1763.93
#2006-03-02|1753.48
#2006-03-03|1741.46
#2006-03-06|1759.96
#2006-03-07|1732.77
#2006-03-08|1722.50
#2006-03-09|1727.93
#2006-03-10|1742.41
#2006-03-13|1772.15
#2006-03-14|1794.83
#2006-03-15|1803.67
#2006-03-16|1830.46
#2006-03-17|1841.16
#2006-03-20|1865.21
#2006-03-21|1872.26
#2006-03-22|1882.94
#2006-03-23|1864.75
#2006-03-24|1860.85
#2006-03-27|1848.00
#2006-03-28|1844.43
#2006-03-29|1841.38
#2006-03-30|1874.32
#2006-03-31|1852.83
#2006-04-03|1858.76
#2006-04-04|1863.16
#2006-04-05|1863.88
#2006-04-06|1862.57
#2006-04-07|1829.02
#2006-04-10|1833.31
#2006-04-11|1803.02
#2006-04-12|1797.74
#2006-04-13|1791.03
#2006-04-14| .
#2006-04-17|1819.47
#2006-04-18|1819.93
#2006-04-19|1857.57
#2006-04-20|1868.30
#2006-04-21|1889.88
#2006-04-24|1882.62
#2006-04-25|1900.45
#2006-04-26|1898.53
#2006-04-27|1909.53
#2006-04-28|1897.69
#2006-05-01|1901.01
#2006-05-02|1904.24
#2006-05-03|1874.93
#2006-05-04|1901.07
#2006-05-05|1933.36
#2006-05-08|1958.23
#2006-05-09|1971.80
#2006-05-10|1969.26
#2006-05-11|1953.94
#2006-05-12|1903.53
#2006-05-15|1876.90
#2006-05-16|1886.37
#2006-05-17|1804.44
#2006-05-18|1809.00
#2006-05-19|1809.80
#2006-05-22|1768.77
#2006-05-23|1813.11
#2006-05-24|1783.78
#2006-05-25|1803.54
#2006-05-26|1818.38
#2006-05-29| .
#2006-05-30|1777.92
#2006-05-31|1806.25
#2006-06-01|1806.35
#2006-06-02|1816.98
#2006-06-05|1799.32
#2006-06-06|1743.63
#2006-06-07|1763.81
#2006-06-08|1690.75
#2006-06-09|1726.51
#2006-06-12|1690.21
#2006-06-13|1650.11
#2006-06-14|1667.86
#2006-06-15|1725.29
#2006-06-16|1711.40
#2006-06-19|1717.73
#2006-06-20|1732.14
#2006-06-21|1741.30
#2006-06-22|1740.17
#2006-06-23|1723.35
#2006-06-26|1725.03
#2006-06-27|1706.30
#2006-06-28|1698.47
#2006-06-29|1736.35
#2006-06-30|1808.77
#2006-07-03|1821.58
#2006-07-04| .
#2006-07-05|1788.59
#2006-07-06|1812.41
#2006-07-07|1814.23
#2006-07-10|1805.69
#2006-07-11|1795.29
#2006-07-12|1797.96
#2006-07-13|1766.87
#2006-07-14|1726.87
#2006-07-17|1699.93
#2006-07-18|1695.12
#2006-07-19|1748.14
#2006-07-20|1765.79
#2006-07-21|1764.30
#2006-07-24|1793.74
#2006-07-25|1787.09
#2006-07-26|1787.70
#2006-07-27|1842.48
#2006-07-28|1872.93
#2006-07-31|1853.80
#2006-08-01|1826.22
#2006-08-02|1860.39
#2006-08-03|1847.50
#2006-08-04|1895.42
#2006-08-07|1864.03
#2006-08-08|1860.66
#2006-08-09|1880.88
#2006-08-10|1856.84
#2006-08-11|1861.94
#2006-08-14|1882.64
#2006-08-15|1912.33
#2006-08-16|1942.19
#2006-08-17|1950.71
#2006-08-18|1938.76
#2006-08-21|1945.04
#2006-08-22|1925.99
#2006-08-23|1902.29
#2006-08-24|1920.53
#2006-08-25|1934.56
#2006-08-28|1957.60
#2006-08-29|1950.03
#2006-08-30|1975.53
#2006-08-31|1970.31
#2006-09-01|1989.64
#2006-09-04| .
#2006-09-05|1985.23
#2006-09-06|1952.19
#2006-09-07|1922.23
#2006-09-08|1910.97
#2006-09-11|1909.70
#2006-09-12|1936.53
#2006-09-13|1953.77
#2006-09-14|1972.49
#2006-09-15|1982.57
#2006-09-18|1978.13
#2006-09-19|1961.65
#2006-09-20|1997.81
#2006-09-21|2004.36
#2006-09-22|1995.15
#2006-09-25|1993.66
#2006-09-26|2017.92
#2006-09-27|2026.12
#2006-09-28|2018.13
#2006-09-29|2024.81
#2006-10-02|2033.25
#2006-10-03|2031.02
#2006-10-04|2041.53
#2006-10-05|2051.25
#2006-10-06|2036.24
#2006-10-09|2035.26
#2006-10-10|2039.93
#2006-10-11|2038.62
#2006-10-12|2050.59
#2006-10-13|2041.42
#2006-10-16|2047.01
#2006-10-17|2013.98
#2006-10-18|2040.05
#2006-10-19|2053.05
#2006-10-20|2046.31
#2006-10-23|2050.30
#2006-10-24|2050.34
#2006-10-25|2043.12
#2006-10-26|2043.68
#2006-10-27|2036.92
#2006-10-30|2026.71
#2006-10-31|2036.27
#2006-11-01|2037.39
#2006-11-02|2013.91
#2006-11-03|2015.73
#2006-11-06|2049.92
#2006-11-07|2082.36
#2006-11-08|2071.18
#2006-11-09|2024.44
#2006-11-10|2033.49
#2006-11-13|2034.79
#2006-11-14|2033.47
#2006-11-15|2036.26
#2006-11-16|2033.85
#2006-11-17|2025.54
#2006-11-20|2020.20
#2006-11-21|2023.13
#2006-11-22|2031.12
#2006-11-23| .
#2006-11-24|2028.55
#2006-11-27|2004.27
#2006-11-28|2017.39
#2006-11-29|2028.00
#2006-11-30|2024.13
#2006-12-01|2006.98
#2006-12-04|2013.48
#2006-12-05|2025.69
#2006-12-06|2019.99
#2006-12-07|2015.66
#2006-12-08|2017.48
#2006-12-11|2030.15
#2006-12-12|2057.01
#2006-12-13|2100.05
#2006-12-14|2123.43
#2006-12-15|2105.78
#2006-12-18|2097.73
#2006-12-19|2105.20
#2006-12-20|2128.71
#2006-12-21|2129.60
#2006-12-22|2114.38
#2006-12-25| .
#2006-12-26|2111.09
#2006-12-27|2139.56
#2006-12-28|2138.85
#2006-12-29|2132.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2164.08
#2007-01-04|2144.15
#2007-01-05|2104.34
#2007-01-08|2098.20
#2007-01-09|2120.76
#2007-01-10|2093.68
#2007-01-11|2118.42
#2007-01-12|2134.86
#2007-01-15| .
#2007-01-16|2146.19
#2007-01-17|2137.13
#2007-01-18|2138.18
#2007-01-19|2145.82
#2007-01-22|2133.27
#2007-01-23|2147.42
#2007-01-24|2154.47
#2007-01-25|2142.68
#2007-01-26|2112.84
#2007-01-29|2119.04
#2007-01-30|2130.05
#2007-01-31|2124.82
#2007-02-01|2148.37
#2007-02-02|2165.50
#2007-02-05|2153.58
#2007-02-06|2172.47
#2007-02-07|2193.20
#2007-02-08|2185.66
#2007-02-09|2199.51
#2007-02-12|2171.68
#2007-02-13|2187.94
#2007-02-14|2216.96
#2007-02-15|2215.49
#2007-02-16|2199.11
#2007-02-19| .
#2007-02-20|2231.87
#2007-02-21|2258.19
#2007-02-22|2269.38
#2007-02-23|2272.25
#2007-02-26|2260.19
#2007-02-27|2214.80
#2007-02-28|2174.72
#2007-03-01|2138.01
#2007-03-02|2141.65
#2007-03-05|2117.92
#2007-03-06|2118.59
#2007-03-07|2141.66
#2007-03-08|2175.06
#2007-03-09|2185.06
#2007-03-12|2178.86
#2007-03-13|2150.38
#2007-03-14|2090.17
#2007-03-15|2132.40
#2007-03-16|2132.46
#2007-03-19|2233.52
#2007-03-20|2281.35
#2007-03-21|2288.36
#2007-03-22|2346.72
#2007-03-23|2360.88
#2007-03-26|2338.62
#2007-03-27|2322.82
#2007-03-28|2303.67
#2007-03-29|2318.81
#2007-03-30|2321.93
#2007-04-02|2335.28
#2007-04-03|2362.21
#2007-04-04|2367.37
#2007-04-05|2398.33
#2007-04-06| .
#2007-04-09|2385.84
#2007-04-10|2442.67
#2007-04-11|2435.23
#2007-04-12|2424.88
#2007-04-13|2451.92
#2007-04-16|2535.76
#2007-04-17|2558.73
#2007-04-18|2552.36
#2007-04-19|2536.82
#2007-04-20|2579.02
#2007-04-23|2565.05
#2007-04-24|2556.10
#2007-04-25|2591.85
#2007-04-26|2581.86
#2007-04-27|2585.43
#2007-04-30|2584.74
#2007-05-01|2575.08
#2007-05-02|2587.18
#2007-05-03|2602.62
#2007-05-04|2612.28
#2007-05-07|2606.35
#2007-05-08|2556.65
#2007-05-09|2539.92
#2007-05-10|2514.01
#2007-05-11|2532.03
#2007-05-14|2519.12
#2007-05-15|2539.47
#2007-05-16|2508.97
#2007-05-17|2510.54
#2007-05-18|2522.99
#2007-05-21|2513.79
#2007-05-22|2534.79
#2007-05-23|2538.49
#2007-05-24|2493.53
#2007-05-25|2512.53
#2007-05-28| .
#2007-05-29|2523.10
#2007-05-30|2501.95
#2007-05-31|2529.86
#2007-06-01|2528.83
#2007-06-04|2548.85
#2007-06-05|2544.55
#2007-06-06|2505.49
#2007-06-07|2478.18
#2007-06-08|2449.78
#2007-06-11|2449.68
#2007-06-12|2432.92
#2007-06-13|2438.99
#2007-06-14|2467.04
#2007-06-15|2508.73
#2007-06-18|2510.87
#2007-06-19|2512.79
#2007-06-20|2514.51
#2007-06-21|2489.77
#2007-06-22|2490.41
#2007-06-25|2468.93
#2007-06-26|2454.98
#2007-06-27|2428.80
#2007-06-28|2440.71
#2007-06-29|2450.24
#2007-07-02|2461.64
#2007-07-03|2472.67
#2007-07-04| .
#2007-07-05|2474.59
#2007-07-06|2492.41
#2007-07-09|2484.03
#2007-07-10|2477.58
#2007-07-11|2480.47
#2007-07-12|2513.36
#2007-07-13|2537.32
#2007-07-16|2580.95
#2007-07-17|2577.20
#2007-07-18|2558.35
#2007-07-19|2572.27
#2007-07-20|2552.34
#2007-07-23|2560.58
#2007-07-24|2536.73
#2007-07-25|2480.50
#2007-07-26|2421.11
#2007-07-27|2389.20
#2007-07-30|2387.82
#2007-07-31|2448.89
#2007-08-01|2380.87
#2007-08-02|2413.90
#2007-08-03|2401.03
#2007-08-06|2400.99
#2007-08-07|2443.12
#2007-08-08|2513.82
#2007-08-09|2445.42
#2007-08-10|2368.53
#2007-08-13|2404.21
#2007-08-14|2364.68
#2007-08-15|2311.72
#2007-08-16|2207.01
#2007-08-17|2314.74
#2007-08-20|2331.14
#2007-08-21|2328.68
#2007-08-22|2366.78
#2007-08-23|2376.72
#2007-08-24|2379.53
#2007-08-27|2382.25
#2007-08-28|2335.34
#2007-08-29|2342.92
#2007-08-30|2364.09
#2007-08-31|2375.46
#2007-09-03| .
#2007-09-04|2409.30
#2007-09-05|2376.58
#2007-09-06|2399.33
#2007-09-07|2371.89
#2007-09-10|2344.60
#2007-09-11|2394.20
#2007-09-12|2411.90
#2007-09-13|2458.66
#2007-09-14|2442.37
#2007-09-17|2430.44
#2007-09-18|2483.50
#2007-09-19|2551.12
#2007-09-20|2571.39
#2007-09-21|2573.97
#2007-09-24|2564.31
#2007-09-25|2564.17
#2007-09-26|2581.44
#2007-09-27|2595.43
#2007-09-28|2611.17
#2007-10-01|2644.03
#2007-10-02|2637.60
#2007-10-03|2644.30
#2007-10-04|2655.88
#2007-10-05|2669.04
#2007-10-08|2657.08
#2007-10-09|2673.54
#2007-10-10|2690.07
#2007-10-11|2697.05
#2007-10-12|2689.72
#2007-10-15|2679.34
#2007-10-16|2659.60
#2007-10-17|2670.18
#2007-10-18|2668.94
#2007-10-19|2664.46
#2007-10-22|2623.49
#2007-10-23|2645.17
#2007-10-24|2633.92
#2007-10-25|2649.76
#2007-10-26|2649.07
#2007-10-29|2657.92
#2007-10-30|2660.49
#2007-10-31|2687.00
#2007-11-01|2623.66
#2007-11-02|2623.08
#2007-11-05|2606.02
#2007-11-06|2621.42
#2007-11-07|2611.92
#2007-11-08|2577.96
#2007-11-09|2537.85
#2007-11-12|2510.29
#2007-11-13|2517.02
#2007-11-14|2530.17
#2007-11-15|2501.32
#2007-11-16|2470.06
#2007-11-19|2426.84
#2007-11-20|2443.16
#2007-11-21|2423.78
#2007-11-22| .
#2007-11-23|2457.95
#2007-11-26|2445.49
#2007-11-27|2457.97
#2007-11-28|2476.84
#2007-11-29|2480.04
#2007-11-30|2480.07
#2007-12-03|2464.59
#2007-12-04|2461.87
#2007-12-05|2471.36
#2007-12-06|2487.00
#2007-12-07|2509.48
#2007-12-10|2529.20
#2007-12-11|2525.98
#2007-12-12|2513.21
#2007-12-13|2483.32
#2007-12-14|2444.53
#2007-12-17|2407.16
#2007-12-18|2412.19
#2007-12-19|2403.59
#2007-12-20|2412.19
#2007-12-21|2432.73
#2007-12-24|2444.19
#2007-12-25| .
#2007-12-26|2460.99
#2007-12-27|2485.27
#2007-12-28|2506.86
#2007-12-31|2490.65
#2008-01-01| .
#2008-01-02|2488.65
#2008-01-03|2478.75
#2008-01-04|2472.22
#2008-01-07|2462.43
#2008-01-08|2456.60
#2008-01-09|2442.01
#2008-01-10|2442.97
#2008-01-11|2470.64
#2008-01-14|2497.48
#2008-01-15|2451.13
#2008-01-16|2421.15
#2008-01-17|2403.69
#2008-01-18|2323.64
#2008-01-21| .
#2008-01-22|2236.71
#2008-01-23|2189.31
#2008-01-24|2338.09
#2008-01-25|2290.04
#2008-01-28|2324.24
#2008-01-29|2332.93
#2008-01-30|2331.80
#2008-01-31|2313.00
#2008-02-01|2336.08
#2008-02-04|2338.23
#2008-02-05|2264.47
#2008-02-06|2283.54
#2008-02-07|2233.72
#2008-02-08|2223.50
#2008-02-11|2191.60
#2008-02-12|2248.18
#2008-02-13|2250.72
#2008-02-14|2245.97
#2008-02-15|2238.63
#2008-02-18| .
#2008-02-19|2314.45
#2008-02-20|2302.95
#2008-02-21|2366.84
#2008-02-22|2357.87
#2008-02-25|2392.08
#2008-02-26|2455.81
#2008-02-27|2475.31
#2008-02-28|2443.35
#2008-02-29|2419.88
#2008-03-03|2400.15
#2008-03-04|2382.99
#2008-03-05|2416.58
#2008-03-06|2387.91
#2008-03-07|2373.96
#2008-03-10|2364.28
#2008-03-11|2385.27
#2008-03-12|2456.31
#2008-03-13|2431.38
#2008-03-14|2428.16
#2008-03-17|2405.20
#2008-03-18|2457.26
#2008-03-19|2456.54
#2008-03-20|2435.34
#2008-03-21| .
#2008-03-24|2431.87
#2008-03-25|2517.29
#2008-03-26|2523.45
#2008-03-27|2555.31
#2008-03-28|2550.32
#2008-03-31|2552.07
#2008-04-01|2640.11
#2008-04-02|2707.22
#2008-04-03|2660.62
#2008-04-04|2729.56
#2008-04-07|2744.81
#2008-04-08|2750.05
#2008-04-09|2693.28
#2008-04-10|2655.17
#2008-04-11|2637.82
#2008-04-14|2610.90
#2008-04-15|2612.26
#2008-04-16|2685.33
#2008-04-17|2694.95
#2008-04-18|2771.52
#2008-04-21|2744.64
#2008-04-22|2709.78
#2008-04-23|2684.90
#2008-04-24|2641.56
#2008-04-25|2648.44
#2008-04-28|2701.95
#2008-04-29|2663.83
#2008-04-30|2700.74
#2008-05-01|2680.23
#2008-05-02|2740.36
#2008-05-05|2747.01
#2008-05-06|2724.37
#2008-05-07|2725.90
#2008-05-08|2697.58
#2008-05-09|2670.50
#2008-05-12|2689.38
#2008-05-13|2683.17
#2008-05-14|2753.04
#2008-05-15|2773.30
#2008-05-16|2767.53
#2008-05-19|2782.85
#2008-05-20|2758.71
#2008-05-21|2741.44
#2008-05-22|2702.28
#2008-05-23|2666.63
#2008-05-26| .
#2008-05-27|2625.58
#2008-05-28|2658.02
#2008-05-29|2637.93
#2008-05-30|2666.99
#2008-06-02|2636.05
#2008-06-03|2621.62
#2008-06-04|2606.38
#2008-06-05|2632.88
#2008-06-06|2554.13
#2008-06-09|2527.86
#2008-06-10|2469.63
#2008-06-11|2431.45
#2008-06-12|2462.85
#2008-06-13|2471.79
#2008-06-16|2488.62
#2008-06-17|2513.28
#2008-06-18|2450.54
#2008-06-19|2386.61
#2008-06-20|2356.09
#2008-06-23|2295.96
#2008-06-24|2345.88
#2008-06-25|2375.16
#2008-06-26|2303.37
#2008-06-27|2279.44
#2008-06-30|2267.63
#2008-07-01|2206.56
#2008-07-02|2237.87
#2008-07-03|2268.36
#2008-07-04| .
#2008-07-07|2237.02
#2008-07-08|2187.31
#2008-07-09|2268.67
#2008-07-10|2224.03
#2008-07-11|2148.42
#2008-07-14|2158.88
#2008-07-15|2085.13
#2008-07-16|2092.37
#2008-07-17|2187.12
#2008-07-18|2281.75
#2008-07-21|2350.28
#2008-07-22|2319.94
#2008-07-23|2378.97
#2008-07-24|2343.72
#2008-07-25|2252.43
#2008-07-28|2206.95
#2008-07-29|2184.26
#2008-07-30|2223.06
#2008-07-31|2244.39
#2008-08-01|2240.48
#2008-08-04|2260.77
#2008-08-05|2338.56
#2008-08-06|2372.31
#2008-08-07|2318.06
#2008-08-08|2292.58
#2008-08-11|2333.39
#2008-08-12|2349.19
#2008-08-13|2301.32
#2008-08-14|2291.93
#2008-08-15|2274.89
#2008-08-18|2273.83
#2008-08-19|2159.48
#2008-08-20|2177.57
#2008-08-21|2145.60
#2008-08-22|2213.51
#2008-08-25|2185.31
#2008-08-26|2160.54
#2008-08-27|2169.04
#2008-08-28|2219.69
#2008-08-29|2224.80
#2008-09-01| .
#2008-09-02|2269.50
#2008-09-03|2223.01
#2008-09-04|2139.35
#2008-09-05|2087.93
#2008-09-08|2189.75
#2008-09-09|2193.48
#2008-09-10|2152.92
#2008-09-11|2090.47
#2008-09-12|2171.04
#2008-09-15|2027.94
#2008-09-16|1874.87
#2008-09-17|1796.93
#2008-09-18|1758.91
#2008-09-19|2086.64
#2008-09-22|2036.65
#2008-09-23|1957.29
#2008-09-24|1911.49
#2008-09-25|2014.49
#2008-09-26|1888.03
#2008-09-29|1575.45
#2008-09-30|1582.69
#2008-10-01|1631.92
#2008-10-02|1638.44
#2008-10-03|1769.92
#2008-10-06|1482.78
#2008-10-07|1379.81
#2008-10-08|1256.90
#2008-10-09|1212.18
#2008-10-10|1059.88
#2008-10-13|1286.00
#2008-10-14|1365.74
#2008-10-15|1201.72
#2008-10-16|1059.54
#2008-10-17| 899.38
#2008-10-20|1026.40
#2008-10-21|1020.79
#2008-10-22| 915.78
#2008-10-23| 892.74
#2008-10-24| 810.98
#2008-10-27| 728.16
#2008-10-28| 657.16
#2008-10-29| 739.13
#2008-10-30| 781.06
#2008-10-31| 801.74
#2008-11-03| 827.33
#2008-11-04| 967.00
#2008-11-05| 969.75
#2008-11-06| 890.41
#2008-11-07| 917.35
#2008-11-10| 931.31
#2008-11-11| 858.59
#2008-11-12| 830.51
#2008-11-13| 818.38
#2008-11-14| 833.00
#2008-11-17| 788.71
#2008-11-18| 781.99
#2008-11-19| 711.71
#2008-11-20| 652.87
#2008-11-21| 613.93
#2008-11-24| 716.13
#2008-11-25| 725.09
#2008-11-26| 708.35
#2008-11-27| .
#2008-11-28| 755.72
#2008-12-01| 683.12
#2008-12-02| 714.54
#2008-12-03| 721.69
#2008-12-04| 758.01
#2008-12-05| 713.99
#2008-12-08| 831.90
#2008-12-09| 854.82
#2008-12-10| 893.98
#2008-12-11| 901.53
#2008-12-12| 874.63
#2008-12-15| 888.35
#2008-12-16| 893.71
#2008-12-17| 915.08
#2008-12-18| 945.36
#2008-12-19| 906.49
#2008-12-22| 894.48
#2008-12-23| 907.74
#2008-12-24| 906.21
#2008-12-25| .
#2008-12-26| 910.58
#2008-12-29| 903.72
#2008-12-30| 949.99
#2008-12-31| 908.04
#2009-01-01| .
#2009-01-02| 943.77
#2009-01-05| 941.31
#2009-01-06| 979.33
#2009-01-07| 987.96
#2009-01-08| 975.54
#2009-01-09|1006.70
#2009-01-12| 989.09
#2009-01-13| 927.18
#2009-01-14| 842.52
#2009-01-15| 781.73
#2009-01-16| 807.55
#2009-01-19| .
#2009-01-20| 674.84
#2009-01-21| 665.30
#2009-01-22| 684.02
#2009-01-23| 648.55
#2009-01-26| 796.81
#2009-01-27| 758.95
#2009-01-28| 826.92
#2009-01-29| 773.03
#2009-01-30| 757.22
#2009-02-02| 726.01
#2009-02-03| 761.15
#2009-02-04| 760.70
#2009-02-05| 745.50
#2009-02-06| 784.65
#2009-02-09| 817.18
#2009-02-10| 760.01
#2009-02-11| 739.03
#2009-02-12| 718.86
#2009-02-13| 723.43
#2009-02-16| .
#2009-02-17| 624.23
#2009-02-18| 610.81
#2009-02-19| 600.38
#2009-02-20| 554.58
#2009-02-23| 521.84
#2009-02-24| 517.86
#2009-02-25| 499.05
#2009-02-26| 568.58
#2009-02-27| 524.60
#2009-03-02| 478.19
#2009-03-03| 446.41
#2009-03-04| 456.23
#2009-03-05| 395.35
#2009-03-06| 385.70
#2009-03-09| 379.76
#2009-03-10| 445.40
#2009-03-11| 431.99
#2009-03-12| 455.98
#2009-03-13| 466.48
#2009-03-16| 489.25
#2009-03-17| 485.40
#2009-03-18| 501.73
#2009-03-19| 568.93
#2009-03-20| 591.00
#2009-03-23| 669.96
#2009-03-24| 637.30
#2009-03-25| 662.67
#2009-03-26| 667.19
#2009-03-27| 627.94
#2009-03-30| 556.85
#2009-03-31| 576.12
#2009-04-01| 609.02
#2009-04-02| 690.04
#2009-04-03| 693.26
#2009-04-06| 681.98
#2009-04-07| 645.26
#2009-04-08| 668.59
#2009-04-09| 738.94
#2009-04-10| .
#2009-04-13| 745.21
#2009-04-14| 784.55
#2009-04-15| 772.96
#2009-04-16| 777.19
#2009-04-17| 786.89
#2009-04-20| 710.34
#2009-04-21| 710.77
#2009-04-22| 741.80
#2009-04-23| 731.27
#2009-04-24| 749.32
#2009-04-27| 731.72
#2009-04-28| 715.03
#2009-04-29| 771.52
#2009-04-30| 831.56
#2009-05-01| 831.69
#2009-05-04| 876.86
#2009-05-05| 898.44
#2009-05-06| 902.93
#2009-05-07| 925.48
#2009-05-08| 984.08
#2009-05-11| 986.92
#2009-05-12| 939.01
#2009-05-13| 845.20
#2009-05-14| 852.20
#2009-05-15| 883.02
#2009-05-18| 934.46
#2009-05-19| 967.31
#2009-05-20| 986.31
#2009-05-21| 957.07
#2009-05-22|1000.36
#2009-05-25| .
#2009-05-26| 997.25
#2009-05-27| 980.95
#2009-05-28| 939.08
#2009-05-29| 940.22
#2009-06-01| 970.32
#2009-06-02| 977.24
#2009-06-03| 961.50
#2009-06-04| 960.36
#2009-06-05| 980.70
#2009-06-08| 950.81
#2009-06-09| 972.98
#2009-06-10| 985.53
#2009-06-11| 983.76
#2009-06-12| 978.38
#2009-06-15| 923.67
#2009-06-16| 892.70
#2009-06-17| 849.78
#2009-06-18| 902.25
#2009-06-19| 908.40
#2009-06-22| 867.26
#2009-06-23| 858.21
#2009-06-24| 905.45
#2009-06-25| 892.43
#2009-06-26| 903.24
#2009-06-29| 920.07
#2009-06-30| 912.18
#2009-07-01| 939.70
#2009-07-02| 889.09
#2009-07-03| .
#2009-07-06| 856.32
#2009-07-07| 860.15
#2009-07-08| 821.78
#2009-07-09| 843.02
#2009-07-10| 815.17
#2009-07-13| 847.27
#2009-07-14| 875.86
#2009-07-15| 934.23
#2009-07-16| 958.44
#2009-07-17| 969.34
#2009-07-20|1003.70
#2009-07-21|1002.67
#2009-07-22| 992.89
#2009-07-23|1032.55
#2009-07-24|1039.58
#2009-07-27|1064.27
#2009-07-28|1025.89
#2009-07-29|1043.89
#2009-07-30|1081.37
#2009-07-31|1102.14
#2009-08-03|1154.60
#2009-08-04|1145.30
#2009-08-05|1149.08
#2009-08-06|1173.67
#2009-08-07|1169.07
#2009-08-10|1182.12
#2009-08-11|1139.35
#2009-08-12|1173.01
#2009-08-13|1206.73
#2009-08-14|1171.15
#2009-08-17|1117.55
#2009-08-18|1135.17
#2009-08-19|1128.85
#2009-08-20|1134.16
#2009-08-21|1182.32
#2009-08-24|1227.93
#2009-08-25|1252.72
#2009-08-26|1249.22
#2009-08-27|1236.18
#2009-08-28|1277.13
#2009-08-31|1257.81
#2009-09-01|1214.35
#2009-09-02|1164.53
#2009-09-03|1191.13
#2009-09-04|1229.25
#2009-09-07| .
#2009-09-08|1302.48
#2009-09-09|1323.70
#2009-09-10|1342.78
#2009-09-11|1334.66
#2009-09-14|1306.03
#2009-09-15|1294.92
#2009-09-16|1365.16
#2009-09-17|1391.92
#2009-09-18|1388.50
#2009-09-21|1375.79
#2009-09-22|1396.54
#2009-09-23|1403.79
#2009-09-24|1365.49
#2009-09-25|1367.06
#2009-09-28|1388.88
#2009-09-29|1401.38
#2009-09-30|1437.40
#2009-10-01|1371.95
#2009-10-02|1315.23
#2009-10-05|1327.90
#2009-10-06|1405.82
#2009-10-07|1404.11
#2009-10-08|1479.09
#2009-10-09|1476.65
#2009-10-12|1488.04
#2009-10-13|1469.35
#2009-10-14|1510.96
#2009-10-15|1521.83
#2009-10-16|1461.00
#2009-10-19|1504.96
#2009-10-20|1479.34
#2009-10-21|1471.72
#2009-10-22|1417.73
#2009-10-23|1436.82
#2009-10-26|1246.33
#2009-10-27|1181.56
#2009-10-28|1117.55
#2009-10-29|1197.58
#2009-10-30|1158.97
#2009-11-02|1154.99
#2009-11-03|1132.10
#2009-11-04|1191.14
#2009-11-05|1230.99
#2009-11-06|1210.75
#2009-11-09|1278.98
#2009-11-10|1244.97
#2009-11-11|1309.03
#2009-11-12|1265.02
#2009-11-13|1271.01
#2009-11-16|1279.41
#2009-11-17|1249.97
#2009-11-18|1246.80
#2009-11-19|1220.23
#2009-11-20|1188.76
#2009-11-23|1238.75
#2009-11-24|1225.59
#2009-11-25|1247.91
#2009-11-26| .
#2009-11-27|1138.70
#2009-11-30|1100.33
#2009-12-01|1154.18
#2009-12-02|1129.39
#2009-12-03|1129.50
#2009-12-04|1117.00
#2009-12-07|1095.27
#2009-12-08|1052.41
#2009-12-09|1011.88
#2009-12-10|1052.87
#2009-12-11|1050.41
#2009-12-14|1068.89
#2009-12-15|1086.52
#2009-12-16|1137.19
#2009-12-17|1112.93
#2009-12-18|1071.37
#2009-12-21|1092.45
#2009-12-22|1087.99
#2009-12-23|1105.16
#2009-12-24|1114.04
#2009-12-25| .
#2009-12-28|1132.36
#2009-12-29|1135.72
#2009-12-30|1111.10
#2009-12-31|1116.24
#2010-01-01| .
#2010-01-04|1175.04
#2010-01-05|1187.96
#2010-01-06|1183.85
#2010-01-07|1198.81
#2010-01-08|1221.32
#2010-01-11|1216.12
#2010-01-12|1203.17
#2010-01-13|1205.41
#2010-01-14|1208.21
#2010-01-15|1175.57
#2010-01-18| .
#2010-01-19|1170.52
#2010-01-20|1118.78
#2010-01-21|1085.96
#2010-01-22|1084.72
#2010-01-25|1081.13
#2010-01-26|1072.22
#2010-01-27|1057.94
#2010-01-28|1042.90
#2010-01-29|1065.52
#2010-02-01|1094.08
#2010-02-02|1121.25
#2010-02-03|1117.45
#2010-02-04|1034.47
#2010-02-05| 978.27
#2010-02-08| 964.29
#2010-02-09| 988.06
#2010-02-10|1010.35
#2010-02-11| 984.64
#2010-02-12| 982.17
#2010-02-15| .
#2010-02-16|1004.25
#2010-02-17|1041.28
#2010-02-18|1048.50
#2010-02-19|1034.03
#2010-02-22|1049.49
#2010-02-23|1013.51
#2010-02-24|1034.24
#2010-02-25| 989.65
#2010-02-26|1027.09
#2010-03-01|1054.29
#2010-03-02|1066.36
#2010-03-03|1092.54
#2010-03-04|1088.93
#2010-03-05|1125.90
#2010-03-08|1111.57
#2010-03-09|1108.48
#2010-03-10|1123.13
#2010-03-11|1119.19
#2010-03-12|1121.72
#2010-03-15|1091.65
#2010-03-16|1120.19
#2010-03-17|1140.03
#2010-03-18|1114.43
#2010-03-19|1091.79
#2010-03-22|1085.21
#2010-03-23|1106.93
#2010-03-24|1088.99
#2010-03-25|1108.01
#2010-03-26|1112.58
#2010-03-29|1125.73
#2010-03-30|1117.72
#2010-03-31|1129.79
#2010-04-01|1164.39
#2010-04-02| .
#2010-04-05|1161.73
#2010-04-06|1171.64
#2010-04-07|1148.04
#2010-04-08|1127.85
#2010-04-09|1154.77
#2010-04-12|1167.55
#2010-04-13|1164.95
#2010-04-14|1183.06
#2010-04-15|1184.55
#2010-04-16|1150.62
#2010-04-19|1127.47
#2010-04-20|1154.30
#2010-04-21|1127.90
#2010-04-22|1101.95
#2010-04-23|1105.42
#2010-04-26|1117.81
#2010-04-27|1067.99
#2010-04-28|1023.68
#2010-04-29|1038.90
#2010-04-30|1041.44
#2010-05-03|1044.11
#2010-05-04| 975.68
#2010-05-05| 956.54
#2010-05-06| 897.36
#2010-05-07| 839.30
#2010-05-10|1004.39
#2010-05-11| 979.95
#2010-05-12|1005.07
#2010-05-13| 997.69
#2010-05-14| 944.73
#2010-05-17| 935.55
#2010-05-18| 955.80
#2010-05-19| 919.36
#2010-05-20| 894.20
#2010-05-21| 909.42
#2010-05-24| 889.24
#2010-05-25| 833.83
#2010-05-26| 855.11
#2010-05-27| 899.69
#2010-05-28| 901.01
#2010-05-31| .
#2010-06-01| 898.55
#2010-06-02| 887.02
#2010-06-03| 904.28
#2010-06-04| 856.78
#2010-06-07| 834.65
#2010-06-08| 824.47
#2010-06-09| 849.18
#2010-06-10| 873.39
#2010-06-11| 877.84
#2010-06-14| 917.37
#2010-06-15| 935.93
#2010-06-16| 946.83
#2010-06-17| 955.87
#2010-06-18| 957.58
#2010-06-21| 972.72
#2010-06-22| 955.36
#2010-06-23| 934.34
#2010-06-24| 919.90
#2010-06-25| 903.54
#2010-06-28| 923.89
#2010-06-29| 866.36
#2010-06-30| 867.14
#2010-07-01| 858.72
#2010-07-02| 878.75
#2010-07-05| .
#2010-07-06| 904.36
#2010-07-07| 930.05
#2010-07-08| 963.43
#2010-07-09| 959.05
#2010-07-12| 960.68
#2010-07-13| 986.65
#2010-07-14| 989.09
#2010-07-15| 975.42
#2010-07-16| 950.69
#2010-07-19| 948.75
#2010-07-20| 936.58
#2010-07-21| 955.91
#2010-07-22| 996.38
#2010-07-23| 989.00
#2010-07-26|1022.81
#2010-07-27|1069.64
#2010-07-28|1068.34
#2010-07-29|1081.19
#2010-07-30|1051.10
#2010-08-02|1109.60
#2010-08-03|1111.54
#2010-08-04|1101.71
#2010-08-05|1103.02
#2010-08-06|1094.42
#2010-08-09|1110.01
#2010-08-10|1073.63
#2010-08-11|1036.64
#2010-08-12|1011.52
#2010-08-13|1011.52
#2010-08-16|1009.34
#2010-08-17|1040.63
#2010-08-18|1034.30
#2010-08-19|1012.58
#2010-08-20| 982.72
#2010-08-23| 985.49
#2010-08-24| 961.66
#2010-08-25| 944.20
#2010-08-26| 964.26
#2010-08-27| 975.67
#2010-08-30| 965.54
#2010-08-31| 972.09
#2010-09-01|1021.67
#2010-09-02|1030.64
#2010-09-03|1049.00
#2010-09-06| .
#2010-09-07|1022.38
#2010-09-08|1029.21
#2010-09-09|1048.31
#2010-09-10|1053.53
#2010-09-13|1080.16
#2010-09-14|1089.06
#2010-09-15|1095.54
#2010-09-16|1084.90
#2010-09-17|1078.50
#2010-09-20|1105.62
#2010-09-21|1107.29
#2010-09-22|1113.17
#2010-09-23|1095.90
#2010-09-24|1144.87
#2010-09-27|1133.81
#2010-09-28|1141.48
#2010-09-29|1136.87
#2010-09-30|1130.47
#2010-10-01|1141.51
#2010-10-04|1115.03
#2010-10-05|1158.37
#2010-10-06|1170.42
#2010-10-07|1186.59
#2010-10-08|1177.47
#2010-10-11|1179.15
#2010-10-12|1161.15
#2010-10-13|1200.69
#2010-10-14|1221.60
#2010-10-15|1213.84
#2010-10-18|1213.98
#2010-10-19|1185.98
#2010-10-20|1202.11
#2010-10-21|1223.57
#2010-10-22|1214.98
#2010-10-25|1231.01
#2010-10-26|1205.53
#2010-10-27|1188.86
#2010-10-28|1202.17
#2010-10-29|1180.48
#2010-11-01|1187.16
#2010-11-02|1208.66
#2010-11-03|1184.85
#2010-11-04|1223.42
#2010-11-05|1208.22
#2010-11-08|1194.30
#2010-11-09|1199.61
#2010-11-10|1192.62
#2010-11-11|1172.43
#2010-11-12|1169.52
#2010-11-15|1168.02
#2010-11-16|1140.61
#2010-11-17|1149.83
#2010-11-18|1173.44
#2010-11-19|1169.46
#2010-11-22|1145.50
#2010-11-23|1081.51
#2010-11-24|1085.67
#2010-11-25| .
#2010-11-26|1057.58
#2010-11-29|1023.36
#2010-11-30| 993.81
#2010-12-01|1043.05
#2010-12-02|1081.80
#2010-12-03|1097.99
#2010-12-06|1084.42
#2010-12-07|1094.63
#2010-12-08|1095.62
#2010-12-09|1115.04
#2010-12-10|1118.63
#2010-12-13|1135.64
#2010-12-14|1136.83
#2010-12-15|1116.57
#2010-12-16|1096.57
#2010-12-17|1080.31
#2010-12-20|1074.56
#2010-12-21|1088.17
#2010-12-22|1079.45
#2010-12-23|1071.73
#2010-12-24| .
#2010-12-27|1068.72
#2010-12-28|1069.31
#2010-12-29|1077.60
#2010-12-30|1087.07
#2010-12-31|1097.98
#2011-01-03|1108.14
#2011-01-04|1118.61
#2011-01-05|1106.38
#2011-01-06|1107.01
#2011-01-07|1089.18
#2011-01-10|1061.84
#2011-01-11|1080.25
#2011-01-12|1123.60
#2011-01-13|1163.46
#2011-01-14|1172.49
#2011-01-17| .
#2011-01-18|1192.22
#2011-01-19|1178.81
#2011-01-20|1181.21
#2011-01-21|1219.56
#2011-01-24|1243.24
#2011-01-25|1227.78
#2011-01-26|1231.24
#2011-01-27|1271.51
#2011-01-28|1252.59
#2011-01-31|1256.13
#2011-02-01|1300.11
#2011-02-02|1299.58
#2011-02-03|1282.50
#2011-02-04|1297.75
#2011-02-07|1310.33
#2011-02-08|1345.77
#2011-02-09|1335.64
#2011-02-10|1318.63
#2011-02-11|1304.92
#2011-02-14|1300.37
#2011-02-15|1304.56
#2011-02-16|1312.24
#2011-02-17|1338.18
#2011-02-18|1351.29
#2011-02-21| .
#2011-02-22|1336.59
#2011-02-23|1333.44
#2011-02-24|1309.92
#2011-02-25|1320.31
#2011-02-28|1342.64
#2011-03-01|1332.17
#2011-03-02|1313.00
#2011-03-03|1326.89
#2011-03-04|1341.07
#2011-03-07|1338.10
#2011-03-08|1330.77
#2011-03-09|1358.03
#2011-03-10|1329.23
#2011-03-11|1318.92
#2011-03-14|1320.09
#2011-03-15|1281.61
#2011-03-16|1248.54
#2011-03-17|1288.55
#2011-03-18|1310.46
#2011-03-21|1350.83
#2011-03-22|1361.24
#2011-03-23|1362.59
#2011-03-24|1396.79
#2011-03-25|1389.08
#2011-03-28|1395.89
#2011-03-29|1387.54
#2011-03-30|1374.62
#2011-03-31|1360.45
#2011-04-01|1391.13
#2011-04-04|1389.48
#2011-04-05|1380.38
#2011-04-06|1410.11
#2011-04-07|1396.94
#2011-04-08|1422.47
#2011-04-11|1419.34
#2011-04-12|1402.91
#2011-04-13|1411.85
#2011-04-14|1371.57
#2011-04-15|1356.46
#2011-04-18|1292.22
#2011-04-19|1306.63
#2011-04-20|1363.27
#2011-04-21|1374.41
#2011-04-22| .
#2011-04-25|1373.45
#2011-04-26|1391.30
#2011-04-27|1392.69
#2011-04-28|1416.54
#2011-04-29|1425.00
#2011-05-02|1441.11
#2011-05-03|1431.31
#2011-05-04|1411.23
#2011-05-05|1399.38
#2011-05-06|1400.38
#2011-05-09|1336.22
#2011-05-10|1383.70
#2011-05-11|1379.83
#2011-05-12|1341.47
#2011-05-13|1323.16
#2011-05-16|1311.39
#2011-05-17|1284.88
#2011-05-18|1298.00
#2011-05-19|1299.86
#2011-05-20|1280.15
#2011-05-23|1243.43
#2011-05-24|1250.03
#2011-05-25|1263.24
#2011-05-26|1259.79
#2011-05-27|1294.87
#2011-05-30| .
#2011-05-31|1313.28
#2011-06-01|1294.48
#2011-06-02|1281.17
#2011-06-03|1299.49
#2011-06-06|1286.52
#2011-06-07|1298.90
#2011-06-08|1276.53
#2011-06-09|1276.13
#2011-06-10|1245.12
#2011-06-13|1243.96
#2011-06-14|1279.38
#2011-06-15|1250.46
#2011-06-16|1226.55
#2011-06-17|1260.45
#2011-06-20|1244.39
#2011-06-21|1274.13
#2011-06-22|1283.58
#2011-06-23|1223.23
#2011-06-24|1204.45
#2011-06-27|1211.66
#2011-06-28|1233.57
#2011-06-29|1272.58
#2011-06-30|1313.29
#2011-07-01|1336.27
#2011-07-04| .
#2011-07-05|1328.01
#2011-07-06|1297.21
#2011-07-07|1308.63
#2011-07-08|1280.83
#2011-07-11|1189.45
#2011-07-12|1165.78
#2011-07-13|1204.11
#2011-07-14|1190.15
#2011-07-15|1166.95
#2011-07-18|1096.58
#2011-07-19|1147.81
#2011-07-20|1189.17
#2011-07-21|1242.10
#2011-07-22|1240.47
#2011-07-25|1215.02
#2011-07-26|1224.56
#2011-07-27|1178.73
#2011-07-28|1185.98
#2011-07-29|1169.88
#2011-08-01|1141.04
#2011-08-02|1103.57
#2011-08-03|1068.07
#2011-08-04|1009.71
#2011-08-05|1005.58
#2011-08-08| 933.67
#2011-08-09| 959.60
#2011-08-10| 898.16
#2011-08-11| 918.66
#2011-08-12| 964.49
#2011-08-15| 990.37
#2011-08-16| 978.66
#2011-08-17| 982.19
#2011-08-18| 905.24
#2011-08-19| 892.54
#2011-08-22| 887.43
#2011-08-23| 888.09
#2011-08-24| 913.53
#2011-08-25| 918.15
#2011-08-26| 896.00
#2011-08-29| 927.96
#2011-08-30| 940.71
#2011-08-31| 971.41
#2011-09-01| 969.90
#2011-09-02| 921.82
#2011-09-05| .
#2011-09-06| 832.02
#2011-09-07| 867.17
#2011-09-08| 872.18
#2011-09-09| 809.14
#2011-09-12| 750.94
#2011-09-13| 770.24
#2011-09-14| 778.48
#2011-09-15| 826.48
#2011-09-16| 852.29
#2011-09-19| 792.98
#2011-09-20| 817.67
#2011-09-21| 801.27
#2011-09-22| 729.64
#2011-09-23| 735.69
#2011-09-26| 778.00
#2011-09-27| 848.14
#2011-09-28| 832.81
#2011-09-29| 876.37
#2011-09-30| 823.40
#2011-10-03| 784.72
#2011-10-04| 763.56
#2011-10-05| 814.34
#2011-10-06| 857.68
#2011-10-07| 864.72
#2011-10-10| 902.56
#2011-10-11| 894.54
#2011-10-12| 954.94
#2011-10-13| 910.93
#2011-10-14| 937.71
#2011-10-17| 916.68
#2011-10-18| 910.66
#2011-10-19| 946.46
#2011-10-20| 923.55
#2011-10-21| 959.22
#2011-10-24| 986.79
#2011-10-25| 977.11
#2011-10-26| 947.74
#2011-10-27|1069.41
#2011-10-28|1034.61
#2011-10-31| 963.61
#2011-11-01| 844.52
#2011-11-02| 884.75
#2011-11-03| 934.05
#2011-11-04| 915.64
#2011-11-07| 890.56
#2011-11-08| 923.28
#2011-11-09| 847.32
#2011-11-10| 859.30
#2011-11-11| 903.45
#2011-11-14| 865.51
#2011-11-15| 825.53
#2011-11-16| 836.36
#2011-11-17| 816.24
#2011-11-18| 812.32
#2011-11-21| 770.41
#2011-11-22| 756.08
#2011-11-23| 727.13
#2011-11-24| .
#2011-11-25| 726.10
#2011-11-28| 794.27
#2011-11-29| 806.90
#2011-11-30| 855.64
#2011-12-01| 842.63
#2011-12-02| 881.43
#2011-12-05| 910.84
#2011-12-06| 905.92
#2011-12-07| 879.88
#2011-12-08| 838.70
#2011-12-09| 861.47
#2011-12-12| 794.04
#2011-12-13| 780.83
#2011-12-14| 743.34
#2011-12-15| 762.40
#2011-12-16| 763.28
#2011-12-19| 753.14
#2011-12-20| 794.38
#2011-12-21| 785.32
#2011-12-22| 808.27
#2011-12-23| 818.53
#2011-12-26| .
#2011-12-27| 821.30
#2011-12-28| 792.25
#2011-12-29| 793.27
#2011-12-30| 809.05
#2012-01-02| .
#2012-01-03| 838.88
#2012-01-04| 816.88
#2012-01-05| 784.56
#2012-01-06| 773.73
#2012-01-09| 775.14
#2012-01-10| 813.31
#2012-01-11| 828.16
#2012-01-12| 858.63
#2012-01-13| 834.24
#2012-01-16| .
#2012-01-17| 884.39
#2012-01-18| 903.98
#2012-01-19| 964.07
#2012-01-20| 953.07
#2012-01-23| 978.19
#2012-01-24| 965.63
#2012-01-25| 953.74
#2012-01-26| 984.70
#2012-01-27| 971.73
#2012-01-30| 937.87
#2012-01-31| 963.01
#2012-02-01|1011.35
#2012-02-02|1020.21
#2012-02-03|1023.53
#2012-02-06|1005.31
#2012-02-07|1018.95
#2012-02-08|1020.49
#2012-02-09| 992.80
#2012-02-10| 940.77
#2012-02-13| 960.33
#2012-02-14| 942.14
#2012-02-15| 949.09
#2012-02-16| 945.60
#2012-02-17| 976.89
#2012-02-20| .
#2012-02-21| 980.97
#2012-02-22| 958.13
#2012-02-23| 963.94
#2012-02-24| 974.67
#2012-02-27| 971.44
#2012-02-28| 981.47
#2012-02-29| 970.92
#2012-03-01| 981.35
#2012-03-02| 993.36
#2012-03-05| 983.97
#2012-03-06| 929.97
#2012-03-07| 938.69
#2012-03-08| 982.10
#2012-03-09| 959.88
#2012-03-12| 954.93
#2012-03-13| 977.76
#2012-03-14| 997.34
#2012-03-15|1021.73
#2012-03-16|1038.68
#2012-03-19|1040.08
#2012-03-20|1015.73
#2012-03-21|1000.39
#2012-03-22| 978.78
#2012-03-23| 982.64
#2012-03-26|1002.40
#2012-03-27|1002.49
#2012-03-28| 983.53
#2012-03-29| 950.99
#2012-03-30| 949.44
#2012-04-02| 953.19
#2012-04-03| 929.20
#2012-04-04| 873.77
#2012-04-05| 877.37
#2012-04-06| .
#2012-04-09| 877.85
#2012-04-10| 830.31
#2012-04-11| 848.62
#2012-04-12| 860.41
#2012-04-13| 827.00
#2012-04-16| 810.52
#2012-04-17| 856.40
#2012-04-18| 842.34
#2012-04-19| 827.67
#2012-04-20| 852.12
#2012-04-23| 802.62
#2012-04-24| 824.05
#2012-04-25| 838.79
#2012-04-26| 832.73
#2012-04-27| 840.73
#2012-04-30| 826.98
#2012-05-01| 826.36
#2012-05-02| 814.46
#2012-05-03| 808.21
#2012-05-04| 788.50
#2012-05-07| 809.56
#2012-05-08| 775.03
#2012-05-09| 775.07
#2012-05-10| 805.41
#2012-05-11| 800.98
#2012-05-14| 759.33
#2012-05-15| 740.71
#2012-05-16| 741.61
#2012-05-17| 712.83
#2012-05-18| 711.91
#2012-05-21| 721.99
#2012-05-22| 760.41
#2012-05-23| 723.73
#2012-05-24| 736.92
#2012-05-25| 733.39
#2012-05-28| .
#2012-05-29| 735.79
#2012-05-30| 714.44
#2012-05-31| 708.39
#2012-06-01| 684.57
#2012-06-04| 703.46
#2012-06-05| 707.40
#2012-06-06| 737.24
#2012-06-07| 743.15
#2012-06-08| 723.56
#2012-06-11| 723.84
#2012-06-12| 704.95
#2012-06-13| 704.73
#2012-06-14| 708.99
#2012-06-15| 744.29
#2012-06-18| 724.85
#2012-06-19| 759.66
#2012-06-20| 770.19
#2012-06-21| 763.70
#2012-06-22| 756.29
#2012-06-25| 718.61
#2012-06-26| 717.86
#2012-06-27| 735.85
#2012-06-28| 725.63
#2012-06-29| 791.03
#2012-07-02| 789.96
#2012-07-03| 807.84
#2012-07-04| .
#2012-07-05| 778.03
#2012-07-06| 754.70
#2012-07-09| 754.54
#2012-07-10| 756.50
#2012-07-11| 766.38
#2012-07-12| 766.31
#2012-07-13| 773.15
#2012-07-16| 779.20
#2012-07-17| 770.25
#2012-07-18| 782.84
#2012-07-19| 786.05
#2012-07-20| 757.64
#2012-07-23| 708.65
#2012-07-24| 693.33
#2012-07-25| 702.85
#2012-07-26| 745.36
#2012-07-27| 763.60
#2012-07-30| 780.62
#2012-07-31| 779.55
#2012-08-01| 775.52
#2012-08-02| 737.71
#2012-08-03| 789.34
#2012-08-06| 812.80
#2012-08-07| 830.86
#2012-08-08| 816.34
#2012-08-09| 830.41
#2012-08-10| 833.95
#2012-08-13| 832.75
#2012-08-14| 834.43
#2012-08-15| 828.24
#2012-08-16| 843.37
#2012-08-17| 847.39
#2012-08-20| 836.43
#2012-08-21| 862.57
#2012-08-22| 857.15
#2012-08-23| 855.38
#2012-08-24| 840.00
#2012-08-27| 852.95
#2012-08-28| 849.23
#2012-08-29| 844.62
#2012-08-30| 848.99
#2012-08-31| 875.01
#2012-09-03| .
#2012-09-04| 864.62
#2012-09-05| 876.87
#2012-09-06| 913.50
#2012-09-07| 956.80
#2012-09-10| 951.26
#2012-09-11| 957.53
#2012-09-12| 976.76
#2012-09-13| 962.46
#2012-09-14|1008.10
#2012-09-17|1001.42
#2012-09-18| 976.31
#2012-09-19| 975.93
#2012-09-20| 959.58
#2012-09-21| 971.27
#2012-09-24| 954.59
#2012-09-25| 964.71
#2012-09-26| 920.22
#2012-09-27| 925.86
#2012-09-28| 900.49
#2012-10-01| 929.86
#2012-10-02| 927.03
#2012-10-03| 926.90
#2012-10-04| 936.73
#2012-10-05| 966.55
#2012-10-08| 942.31
#2012-10-09| 928.43
#2012-10-10| 927.10
#2012-10-11| 953.78
#2012-10-12| 954.82
#2012-10-15| 965.28
#2012-10-16| 997.73
#2012-10-17|1021.42
#2012-10-18|1028.67
#2012-10-19|1007.65
#2012-10-22|1012.34
#2012-10-23| 969.92
#2012-10-24| 976.76
#2012-10-25| 977.12
#2012-10-26| 971.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.31
#2012-11-01|1002.71
#2012-11-02| 996.40
#2012-11-05| 980.45
#2012-11-06| 983.56
#2012-11-07| 963.91
#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| 939.58
#2013-03-04| 935.90
#2013-03-05| 968.18
#2013-03-06| 980.08
#2013-03-07| 987.38
#2013-03-08|1005.87
#2013-03-11| .
#2013-03-12|1004.54
#2013-03-13| 992.32
#2013-03-14|1014.05
#2013-03-15|1005.77
#2013-03-18| 977.00
#2013-03-19| 953.95
#2013-03-20| 970.97
#2013-03-21| 958.99
#2013-03-22| 944.86
#2013-03-25| 917.96
#2013-03-26| 921.06
#2013-03-27| 896.91
#2013-03-28| 895.11
#2013-03-29| .
#2013-04-01| 895.52
#2013-04-02| 930.96
#2013-04-03| 904.57
#2013-04-04| 913.91
#2013-04-05| 908.75
#2013-04-08| 904.57
#2013-04-09| 918.09
#2013-04-10| 961.14
#2013-04-11| 970.85
#2013-04-12| 951.42
#2013-04-15| 945.85
#2013-04-16| 959.84
#2013-04-17| 931.77
#2013-04-18| 920.56
#2013-04-19| 937.30
#2013-04-22| 933.96
#2013-04-23| 968.24
#2013-04-24| 982.42
#2013-04-25| 992.04
#2013-04-26| 989.74
#2013-04-29|1007.72
#2013-04-30|1007.08
#2013-05-01|1007.75
#2013-05-02|1006.63
#2013-05-03|1023.24
#2013-05-06|1027.65
#2013-05-07|1046.56
#2013-05-08|1064.15
#2013-05-09|1065.00
#2013-05-10|1046.38
#2013-05-13|1040.11
#2013-05-14|1043.63
#2013-05-15|1051.48
#2013-05-16|1049.04
#2013-05-17|1071.01
#2013-05-20|1098.14
#2013-05-21|1083.96
#2013-05-22|1095.68
#2013-05-23|1057.75
#2013-05-24|1061.18
#2013-05-27|1072.44
#2013-05-28|1082.50
#2013-05-29|1088.37
#2013-05-30|1120.97
#2013-05-31|1099.15
#2013-06-03|1093.67
#2013-06-04|1102.79
#2013-06-05|1076.31
#2013-06-06|1057.90
#2013-06-07|1086.81
#2013-06-10|1088.48
#2013-06-11|1087.15
#2013-06-12|1070.29
#2013-06-13|1069.09
#2013-06-14|1081.71
#2013-06-17|1098.32
#2013-06-18|1112.13
#2013-06-19|1112.27
#2013-06-20|1068.21
#2013-06-21|1041.29
#2013-06-24|1027.28
#2013-06-25|1040.25
#2013-06-26|1052.33
#2013-06-27|1061.60
#2013-06-28|1064.34
#2013-07-01|1087.15
#2013-07-02|1088.60
#2013-07-03|1069.61
#2013-07-04|1098.60
#2013-07-05|1091.91
#2013-07-08|1116.76
#2013-07-09|1117.59
#2013-07-10|1128.08
#2013-07-11|1124.97
#2013-07-12|1128.41
#2013-07-15|1130.88
#2013-07-16|1116.23
#2013-07-17|1118.34
#2013-07-18|1149.43
#2013-07-19|1154.87
#2013-07-22|1170.35
#2013-07-23|1180.58
#2013-07-24|1192.98
#2013-07-25|1184.25
#2013-07-26|1179.93
#2013-07-29|1181.38
#2013-07-30|1184.09
#2013-07-31|1188.19
#2013-08-01|1221.44
#2013-08-02|1223.91
#2013-08-05|1221.82
#2013-08-06|1216.92
#2013-08-07|1248.17
#2013-08-08|1263.55
#2013-08-09|1274.01
#2013-08-12|1280.53
#2013-08-13|1268.00
#2013-08-14|1288.72
#2013-08-15|1280.41
#2013-08-16|1266.01
#2013-08-19|1259.02
#2013-08-20|1238.27
#2013-08-21|1233.84
#2013-08-22|1268.05
#2013-08-23|1289.04
#2013-08-26|1273.33
#2013-08-27|1220.19
#2013-08-28|1228.25
#2013-08-29|1232.50
#2013-08-30|1201.19
#2013-09-02|1227.87
#2013-09-03|1209.72
#2013-09-04|1219.28
#2013-09-05|1215.49
#2013-09-06|1226.71
#2013-09-09|1246.69
#2013-09-10|1280.72
#2013-09-11|1283.92
#2013-09-12|1286.46
#2013-09-13|1275.83
#2013-09-16|1304.68
#2013-09-17|1309.24
#2013-09-18|1317.51
#2013-09-19|1306.09
#2013-09-20|1289.28
#2013-09-23|1269.39
#2013-09-24|1283.17
#2013-09-25|1287.09
#2013-09-26|1270.89
#2013-09-27|1272.56
#2013-09-30|1260.71
#2013-10-01|1292.33
#2013-10-02|1318.30
#2013-10-03|1310.44
#2013-10-04|1318.13
#2013-10-07|1294.01
#2013-10-08|1286.08
#2013-10-09|1275.41
#2013-10-10|1323.71
#2013-10-11|1329.85
#2013-10-14|1332.99
#2013-10-15|1348.76
#2013-10-16|1370.58
#2013-10-17|1395.73
#2013-10-18|1408.55
#2013-10-21|1395.55
#2013-10-22|1412.58
#2013-10-23|1396.73
#2013-10-24|1412.89
#2013-10-25|1401.96
#2013-10-28|1387.47
#2013-10-29|1394.96
#2013-10-30|1389.79
#2013-10-31|1386.27
#2013-11-01|1385.47
#2013-11-04|1399.21
#2013-11-05|1358.95
#2013-11-06|1400.55
#2013-11-07|1392.72
#2013-11-08|1397.08
#2013-11-11|1404.98
#2013-11-12|1399.72
#2013-11-13|1394.59
#2013-11-14|1419.28
#2013-11-15|1420.11
#2013-11-18|1429.97
#2013-11-19|1420.54
#2013-11-20|1416.81
#2013-11-21|1419.65
#2013-11-22|1432.19
#2013-11-25|1430.58
#2013-11-26|1436.74
#2013-11-27|1443.29
#2013-11-28|1446.57
#2013-11-29|1446.01
#2013-12-02|1437.65
#2013-12-03|1423.26
#2013-12-04|1413.07
#2013-12-05|1395.94
#2013-12-06|1411.88
#2013-12-09|1423.24
#2013-12-10|1422.79
#2013-12-11|1412.49
#2013-12-12|1384.47
#2013-12-13|1382.21
#2013-12-16|1414.54
#2013-12-17|1394.44
#2013-12-18|1415.31
#2013-12-19|1450.97
#2013-12-20|1475.21
#2013-12-23|1506.40
#2013-12-24|1506.41
#2013-12-25|1506.41
#2013-12-26|1509.18
#2013-12-27|1530.32
#2013-12-30|1530.36
#2013-12-31|1533.82
#2014-01-01|1533.82
#2014-01-02|1516.87
#2014-01-03|1517.37
#2014-01-06|1510.61
#2014-01-07|1538.47
#2014-01-08|1564.17
#2014-01-09|1557.25
#2014-01-10|1561.86
#2014-01-13|1570.24
#2014-01-14|1588.61
#2014-01-15|1596.34
#2014-01-16|1585.68
#2014-01-17|1586.15
#2014-01-20|1574.38
#2014-01-21|1552.51
#2014-01-22|1542.55
#2014-01-23|1547.25
#2014-01-24|1495.70
#2014-01-27|1484.26
#2014-01-28|1519.45
#2014-01-29|1498.30
#2014-01-30|1489.97
#2014-01-31|1465.89
#2014-02-03|1437.96
#2014-02-04|1447.59
#2014-02-05|1469.73
#2014-02-06|1498.20
#2014-02-07|1507.72
#2014-02-10|1505.01
#2014-02-11|1521.18
#2014-02-12|1549.61
#2014-02-13|1555.71
#2014-02-14|1573.50
#2014-02-17|1576.98
#2014-02-18|1583.74
#2014-02-19|1570.86
#2014-02-20|1557.20
#2014-02-21|1575.62
#2014-02-24|1579.24
#2014-02-25|1589.03
#2014-02-26|1568.89
#2014-02-27|1564.76
#2014-02-28|1591.76
#2014-03-03|1511.65
#2014-03-04|1560.33
#2014-03-05|1564.76
#2014-03-06|1580.12
#2014-03-07|1551.17
#2014-03-10|1541.23
#2014-03-11|1564.03
#2014-03-12|1561.31
#2014-03-13|1532.42
#2014-03-14|1495.11
#2014-03-17|1531.94
#2014-03-18|1540.59
#2014-03-19|1539.71
#2014-03-20|1554.28
#2014-03-21|1529.90
#2014-03-24|1500.23
#2014-03-25|1514.82
#2014-03-26|1524.58
#2014-03-27|1524.76
#2014-03-28|1524.09
#2014-03-31|1559.54
#2014-04-01|1598.66
#2014-04-02|1603.58
#2014-04-03|1598.39
#2014-04-04|1605.49
#2014-04-07|1571.86
#2014-04-08|1542.28
#2014-04-09|1540.74
#2014-04-10|1535.95
#2014-04-11|1509.56
#2014-04-14|1486.00
#2014-04-15|1469.32
#2014-04-16|1500.12
#2014-04-17|1522.74
#2014-04-18|1520.53
#2014-04-21|1519.33
#2014-04-22|1538.15
#2014-04-23|1540.71
#2014-04-24|1537.75
#2014-04-25|1509.88
#2014-04-28|1514.78
#2014-04-29|1540.21
#2014-04-30|1559.57
#2014-05-01|1559.57
#2014-05-02|1566.74
#2014-05-05|1560.19
#2014-05-06|1564.16
#2014-05-07|1555.73
#2014-05-08|1582.98
#2014-05-09|1551.14
#2014-05-12|1555.91
#2014-05-13|1536.84
#2014-05-14|1526.28
#2014-05-15|1486.28
#2014-05-16|1458.60
#2014-05-19|1460.16
#2014-05-20|1471.32
#2014-05-21|1490.77
#2014-05-22|1503.15
#2014-05-23|1512.85
#2014-05-26|1525.11
#2014-05-27|1525.75
#2014-05-28|1530.91
#2014-05-29|1536.55
#2014-05-30|1542.37
#2014-06-02|1550.98
#2014-06-03|1550.63
#2014-06-04|1562.78
#2014-06-05|1587.82
#2014-06-06|1610.99
#2014-06-09|1613.32
#2014-06-10|1593.39
#2014-06-11|1578.56
#2014-06-12|1573.27
#2014-06-13|1562.97
#2014-06-16|1553.26
#2014-06-17|1561.44
#2014-06-18|1574.99
#2014-06-19|1604.65
#2014-06-20|1576.07
#2014-06-23|1560.53
#2014-06-24|1556.36
#2014-06-25|1562.36
#2014-06-26|1546.20
#2014-06-27|1552.55
#2014-06-30|1555.01
#2014-07-01|1579.59
#2014-07-02|1581.34
#2014-07-03|1605.99
#2014-07-04|1591.59
#2014-07-07|1570.53
#2014-07-08|1536.14
#2014-07-09|1547.99
#2014-07-10|1522.02
#2014-07-11|1520.49
#2014-07-14|1537.32
#2014-07-15|1508.04
#2014-07-16|1536.49
#2014-07-17|1500.05
#2014-07-18|1509.10
#2014-07-21|1488.66
#2014-07-22|1499.52
#2014-07-23|1499.17
#2014-07-24|1519.05
#2014-07-25|1491.02
#2014-07-28|1492.66
#2014-07-29|1512.16
#2014-07-30|1495.73
#2014-07-31|1458.78
#2014-08-01|1447.27
#2014-08-04|1444.13
#2014-08-05|1443.57
#2014-08-06|1450.81
#2014-08-07|1438.41
#2014-08-08|1436.20
#2014-08-11|1468.43
#2014-08-12|1456.87
#2014-08-13|1475.54
#2014-08-14|1465.40
#2014-08-15|1466.98
#2014-08-18|1474.43
#2014-08-19|1481.80
#2014-08-20|1471.92
#2014-08-21|1497.27
#2014-08-22|1487.22
#2014-08-25|1504.20
#2014-08-26|1523.40
#2014-08-27|1524.02
#2014-08-28|1511.27
#2014-08-29|1515.02
#2014-09-01|1510.40
#2014-09-02|1519.93
#2014-09-03|1546.46
#2014-09-04|1550.45
#2014-09-05|1562.34
#2014-09-08|1556.76
#2014-09-09|1538.20
#2014-09-10|1552.83
#2014-09-11|1547.04
#2014-09-12|1547.55
#2014-09-15|1549.12
#2014-09-16|1541.41
#2014-09-17|1559.21
#2014-09-18|1583.93
#2014-09-19|1633.81
#2014-09-22|1581.80
#2014-09-23|1575.98
#2014-09-24|1580.80
#2014-09-25|1558.33
#2014-09-26|1552.06
#2014-09-29|1541.05
#2014-09-30|1544.52
#2014-10-01|1554.38
#2014-10-02|1506.60
#2014-10-03|1520.49
#2014-10-06|1534.22
#2014-10-07|1515.83
#2014-10-08|1510.05
#2014-10-09|1512.76
#2014-10-10|1490.67
#2014-10-13|1493.95
#2014-10-14|1477.58
#2014-10-15|1418.27
#2014-10-16|1397.19
#2014-10-17|1457.17
#2014-10-20|1465.47
#2014-10-21|1501.16
#2014-10-22|1502.53
#2014-10-23|1523.22
#2014-10-24|1521.98
#2014-10-27|1508.61
#2014-10-28|1541.35
#2014-10-29|1509.79
#2014-10-30|1506.48
#2014-10-31|1532.63
#2014-11-03|1524.22
#2014-11-04|1518.26
#2014-11-05|1543.23
#2014-11-06|1536.95
#2014-11-07|1520.28
#2014-11-10|1527.41
#2014-11-11|1517.52
#2014-11-12|1493.83
#2014-11-13|1489.52
#2014-11-14|1487.51
#2014-11-17|1500.36
#2014-11-18|1525.81
#2014-11-19|1532.31
#2014-11-20|1507.07
#2014-11-21|1515.47
#2014-11-24|1521.38
#2014-11-25|1542.06
#2014-11-26|1544.92
#2014-11-27|1559.55
#2014-11-28|1556.66
#2014-12-01|1530.96
#2014-12-02|1535.40
#2014-12-03|1516.01
#2014-12-04|1507.79
#2014-12-05|1533.39
#2014-12-08|1524.41
#2014-12-09|1497.46
#2014-12-10|1497.36
#2014-12-11|1485.92
#2014-12-12|1452.87
#2014-12-15|1401.29
#2014-12-16|1429.62
#2014-12-17|1410.31
#2014-12-18|1451.10
#2014-12-19|1432.70
#2014-12-22|1432.80
#2014-12-23|1451.60
#2014-12-24|1445.59
#2014-12-25|1445.59
#2014-12-26|1443.36
#2014-12-29|1441.43
#2014-12-30|1423.93
#2014-12-31|1423.65
#2015-01-01|1423.65
#2015-01-02|1415.03
#2015-01-05|1353.24
#2015-01-06|1345.35
#2015-01-07|1341.39
#2015-01-08|1379.94
#2015-01-09|1345.39
#2015-01-12|1346.01
#2015-01-13|1373.94
#2015-01-14|1350.41
#2015-01-15|1346.74
#2015-01-16|1360.99
#2015-01-19|1396.36
#2015-01-20|1405.84
#2015-01-21|1412.75
#2015-01-22|1416.25
#2015-01-23|1374.92
#2015-01-26|1376.49
#2015-01-27|1384.30
#2015-01-28|1359.10
#2015-01-29|1374.13
#2015-01-30|1361.05
#2015-02-02|1381.07
#2015-02-03|1426.95
#2015-02-04|1401.21
#2015-02-05|1395.91
#2015-02-06|1382.20
#2015-02-09|1367.09
#2015-02-10|1382.40
#2015-02-11|1413.46
#2015-02-12|1457.68
#2015-02-13|1488.04
#2015-02-16|1485.84
#2015-02-17|1487.32
#2015-02-18|1506.36
#2015-02-19|1507.96
#2015-02-20|1509.68
#2015-02-23|1540.42
#2015-02-24|1552.66
#2015-02-25|1549.22
#2015-02-26|1549.74
#2015-02-27|1556.20
#2015-03-02|1561.04
#2015-03-03|1517.61
#2015-03-04|1516.37
#2015-03-05|1535.28
#2015-03-06|1530.31
#2015-03-09|1517.66
#2015-03-10|1487.38
#2015-03-11|1500.57
#2015-03-12|1509.19
#2015-03-13|1504.08
#2015-03-16|1533.06
#2015-03-17|1520.44
#2015-03-18|1527.50
#2015-03-19|1523.77
#2015-03-20|1566.90
#2015-03-23|1580.09
#2015-03-24|1598.42
#2015-03-25|1580.60
#2015-03-26|1548.43
#2015-03-27|1537.45
#2015-03-30|1559.73
#2015-03-31|1539.28
#2015-04-01|1546.17
#2015-04-02|1580.84
#2015-04-03|1595.94
#2015-04-06|1602.45
#2015-04-07|1601.68
#2015-04-08|1577.83
#2015-04-09|1569.38
#2015-04-10|1578.68
#2015-04-13|1580.91
#2015-04-14|1575.89
#2015-04-15|1574.17
#2015-04-16|1557.03
#2015-04-17|1529.55
#2015-04-20|1551.88
#2015-04-21|1546.44
#2015-04-22|1548.16
#2015-04-23|1553.31
#2015-04-24|1571.31
#2015-04-27|1604.12
#2015-04-28|1604.37
#2015-04-29|1602.39
#2015-04-30|1599.24
#2015-05-01|1601.63
#2015-05-04|1614.10
#2015-05-05|1577.85
#2015-05-06|1606.74
#2015-05-07|1617.47
#2015-05-08|1632.93
#2015-05-11|1637.76
#2015-05-12|1643.61
#2015-05-13|1659.65
#2015-05-14|1685.72
#2015-05-15|1695.66
#2015-05-18|1680.49
#2015-05-19|1685.20
#2015-05-20|1691.76
#2015-05-21|1692.60
#2015-05-22|1681.36
#2015-05-25|1671.30
#2015-05-26|1641.94
#2015-05-27|1669.72
#2015-05-28|1667.58
#2015-05-29|1654.84
#2015-06-01|1630.29
#2015-06-02|1667.69
#2015-06-03|1694.58
#2015-06-04|1689.80
#2015-06-05|1639.37
#2015-06-08|1625.48
#2015-06-09|1629.58
#2015-06-10|1668.49
#2015-06-11|1665.45
#2015-06-12|1651.43
#2015-06-15|1620.22
#2015-06-16|1620.79
#2015-06-17|1610.12
#2015-06-18|1645.47
#2015-06-19|1648.82
#2015-06-22|1727.58
#2015-06-23|1705.83
#2015-06-24|1700.73
#2015-06-25|1702.75
#2015-06-26|1711.66
#2015-06-29|1633.43
#2015-06-30|1645.46
#2015-07-01|1680.19
#2015-07-02|1656.06
#2015-07-03|1647.86
#2015-07-06|1599.63
#2015-07-07|1536.90
#2015-07-08|1565.54
#2015-07-09|1618.07
#2015-07-10|1691.18
#2015-07-13|1703.00
#2015-07-14|1710.78
#2015-07-15|1706.94
#2015-07-16|1728.73
#2015-07-17|1716.06
#2015-07-20|1724.42
#2015-07-21|1720.71
#2015-07-22|1711.70
#2015-07-23|1731.09
#2015-07-24|1712.72
#2015-07-27|1704.23
#2015-07-28|1719.08
#2015-07-29|1704.30
#2015-07-30|1700.37
#2015-07-31|1721.30
#2015-08-03|1731.06
#2015-08-04|1720.80
#2015-08-05|1669.30
#2015-08-06|1679.33
#2015-08-07|1665.09
#2015-08-10|1694.58
#2015-08-11|1674.79
#2015-08-12|1632.45
#2015-08-13|1603.26
#2015-08-14|1588.37
#2015-08-17|1580.48
#2015-08-18|1615.31
#2015-08-19|1586.33
#2015-08-20|1553.07
#2015-08-21|1518.19
#2015-08-24|1467.82
#2015-08-25|1529.95
#2015-08-26|1510.16
#2015-08-27|1537.03
#2015-08-28|1534.93
#2015-08-31|1531.78
#2015-09-01|1494.79
#2015-09-02|1487.79
#2015-09-03|1505.12
#2015-09-04|1459.29
#2015-09-07|1478.67
#2015-09-08|1500.08
#2015-09-09|1519.24
#2015-09-10|1506.57
#2015-09-11|1491.06
#2015-09-14|1479.79
#2015-09-15|1498.03
#2015-09-16|1501.13
#2015-09-17|1511.69
#2015-09-18|1459.07
#2015-09-21|1454.04
#2015-09-22|1407.09
#2015-09-23|1405.12
#2015-09-24|1400.48
#2015-09-25|1441.35
#2015-09-28|1399.35
#2015-09-29|1399.22
#2015-09-30|1419.49
#2015-10-01|1423.29
#2015-10-02|1436.42
#2015-10-05|1481.10
#2015-10-06|1488.99
#2015-10-07|1486.56
#2015-10-08|1477.58
#2015-10-09|1482.60
#2015-10-12|1467.89
#2015-10-13|1463.17
#2015-10-14|1464.90
#2015-10-15|1477.64
#2015-10-16|1497.92
#2015-10-19|1494.28
#2015-10-20|1482.34
#2015-10-21|1484.50
#2015-10-22|1480.65
#2015-10-23|1494.80
#2015-10-26|1502.46
#2015-10-27|1485.45
#2015-10-28|1499.27
#2015-10-29|1477.75
#2015-10-30|1487.60
#2015-11-02|1503.26
#2015-11-03|1474.61
#2015-11-04|1481.91
#2015-11-05|1467.35
#2015-11-06|1495.15
#2015-11-09|1481.99
#2015-11-10|1472.07
#2015-11-11|1487.77
#2015-11-12|1448.27
#2015-11-13|1430.46
#2015-11-16|1418.27
#2015-11-17|1439.84
#2015-11-18|1436.43
#2015-11-19|1461.23
#2015-11-20|1442.53
#2015-11-23|1430.59
#2015-11-24|1430.27
#2015-11-25|1438.21
#2015-11-26|1444.03
#2015-11-27|1450.07
#2015-11-30|1427.20
#2015-12-01|1430.29
#2015-12-02|1414.86
#2015-12-03|1414.49
#2015-12-04|1417.49
#2015-12-07|1412.23
#2015-12-08|1384.56
#2015-12-09|1403.18
#2015-12-10|1387.01
#2015-12-11|1374.51
#2015-12-14|1354.30
#2015-12-15|1380.65
#2015-12-16|1377.27
#2015-12-17|1387.71
#2015-12-18|1378.10
#2015-12-21|1371.45
#2015-12-22|1386.57
#2015-12-23|1409.47
#2015-12-24|1419.25
#2015-12-25|1419.25
#2015-12-28|1416.24
#2015-12-29|1426.48
#2015-12-30|1420.57
#2015-12-31|1399.70
#2016-01-01|1399.70
#2016-01-04|1362.91
#2016-01-05|1349.85
#2016-01-06|1342.95
#2016-01-07|1324.41
#2016-01-08|1308.95
#2016-01-11|1304.89
#2016-01-12|1316.29
#2016-01-13|1341.92
#2016-01-14|1316.99
#2016-01-15|1293.89
#2016-01-18|1256.07
#2016-01-19|1269.02
#2016-01-20|1221.83
#2016-01-21|1226.21
#2016-01-22|1267.76
#2016-01-25|1246.24
#2016-01-26|1254.61
#2016-01-27|1252.07
#2016-01-28|1229.91
#2016-01-29|1248.63
#2016-02-01|1246.09
#2016-02-02|1197.00
#2016-02-03|1183.54
#2016-02-04|1262.48
#2016-02-05|1249.22
#2016-02-08|1184.01
#2016-02-09|1139.22
#2016-02-10|1170.45
#2016-02-11|1125.10
#2016-02-12|1157.58
#2016-02-15|1197.30
#2016-02-16|1186.13
#2016-02-17|1228.84
#2016-02-18|1214.77
#2016-02-19|1199.06
#2016-02-22|1225.86
#2016-02-23|1204.62
#2016-02-24|1179.46
#2016-02-25|1202.30
#2016-02-26|1231.44
#2016-02-29|1234.76
#2016-03-01|1264.06
#2016-03-02|1284.49
#2016-03-03|1289.09
#2016-03-04|1303.26
#2016-03-07|1280.22
#2016-03-08|1280.32
#2016-03-09|1277.03
#2016-03-10|1285.48
#2016-03-11|1350.65
#2016-03-14|1346.59
#2016-03-15|1332.31
#2016-03-16|1323.96
#2016-03-17|1337.40
#2016-03-18|1345.78
#2016-03-21|1337.74
#2016-03-22|1327.05
#2016-03-23|1309.28
#2016-03-24|1283.37
#2016-03-25|1283.37
#2016-03-28|1289.24
#2016-03-29|1292.76
#2016-03-30|1316.27
#2016-03-31|1299.42
#2016-04-01|1271.84
#2016-04-04|1281.57
#2016-04-05|1252.90
#2016-04-06|1258.33
#2016-04-07|1241.35
#2016-04-08|1264.40
#2016-04-11|1291.39
#2016-04-12|1285.91
#2016-04-13|1326.42
#2016-04-14|1328.04
#2016-04-15|1328.57
#2016-04-18|1335.16
#2016-04-19|1345.56
#2016-04-20|1348.17
#2016-04-21|1351.91
#2016-04-22|1346.76
#2016-04-25|1329.34
#2016-04-26|1344.15
#2016-04-27|1339.12
#2016-04-28|1349.00
#2016-04-29|1328.79
#2016-05-02|1346.16
#2016-05-03|1313.53
#2016-05-04|1296.47
#2016-05-05|1279.66
#2016-05-06|1289.43
#2016-05-09|1290.94
#2016-05-10|1308.74
#2016-05-11|1303.28
#2016-05-12|1272.48
#2016-05-13|1269.24
#2016-05-16|1262.97
#2016-05-17|1256.09
#2016-05-18|1262.00
#2016-05-19|1248.70
#2016-05-20|1271.63
#2016-05-23|1267.57
#2016-05-24|1306.19
#2016-05-25|1327.26
#2016-05-26|1333.01
#2016-05-27|1334.94
#2016-05-30|1340.07
#2016-05-31|1324.55
#2016-06-01|1314.86
#2016-06-02|1310.53
#2016-06-03|1316.09
#2016-06-06|1322.23
#2016-06-07|1333.71
#2016-06-08|1328.58
#2016-06-09|1306.66
#2016-06-10|1258.54
#2016-06-13|1228.75
#2016-06-14|1194.29
#2016-06-15|1193.95
#2016-06-16|1172.36
#2016-06-17|1204.54
#2016-06-20|1263.22
#2016-06-21|1269.38
#2016-06-22|1276.73
#2016-06-23|1320.31
#2016-06-24|1151.71
#2016-06-27|1071.67
#2016-06-28|1096.35
#2016-06-29|1121.81
#2016-06-30|1133.91
#2016-07-01|1138.15
#2016-07-04|1122.65
#2016-07-05|1082.83
#2016-07-06|1047.49
#2016-07-07|1062.29
#2016-07-08|1102.51
#2016-07-11|1128.17
#2016-07-12|1150.67
#2016-07-13|1150.91
#2016-07-14|1168.48
#2016-07-15|1162.89
#2016-07-18|1162.66
#2016-07-19|1158.63
#2016-07-20|1174.96
#2016-07-21|1181.24
#2016-07-22|1184.21
#2016-07-25|1180.15
#2016-07-26|1179.04
#2016-07-27|1185.97
#2016-07-28|1181.58
#2016-07-29|1214.84
#2016-08-01|1200.30
#2016-08-02|1171.35
#2016-08-03|1206.73
#2016-08-04|1219.10
#2016-08-05|1230.54
#2016-08-08|1243.41
#2016-08-09|1259.03
#2016-08-10|1263.03
#2016-08-11|1270.02
#2016-08-12|1267.02
#2016-08-15|1269.46
#2016-08-16|1264.20
#2016-08-17|1262.10
#2016-08-18|1287.18
#2016-08-19|1270.29
#2016-08-22|1277.04
#2016-08-23|1301.61
#2016-08-24|1298.62
#2016-08-25|1296.54
#2016-08-26|1297.41
#2016-08-29|1278.73
#2016-08-30|1296.63
#2016-08-31|1312.57
#2016-09-01|1321.19
#2016-09-02|1335.53
#2016-09-05|1331.99
#2016-09-06|1336.58
#2016-09-07|1340.34
#2016-09-08|1347.31
#2016-09-09|1327.14
#2016-09-12|1304.54
#2016-09-13|1287.72
#2016-09-14|1279.35
#2016-09-15|1282.02
#2016-09-16|1256.84
#2016-09-19|1273.40
#2016-09-20|1271.21
#2016-09-21|1290.39
#2016-09-22|1319.19
#2016-09-23|1314.76
#2016-09-26|1297.33
#2016-09-27|1288.56
#2016-09-28|1294.84
#2016-09-29|1293.51
#2016-09-30|1301.88
#2016-10-03|1291.79
#2016-10-04|1287.18
#2016-10-05|1304.72
#2016-10-06|1302.51
#2016-10-07|1296.65
#2016-10-10|1295.36
#2016-10-11|1280.75
#2016-10-12|1286.72
#2016-10-13|1272.04
#2016-10-14|1289.02
#2016-10-17|1287.76
#2016-10-18|1306.06
#2016-10-19|1311.29
#2016-10-20|1320.91
#2016-10-21|1309.32
#2016-10-24|1329.84
#2016-10-25|1326.72
#2016-10-26|1325.26
#2016-10-27|1324.93
#2016-10-28|1325.11
#2016-10-31|1321.14
#2016-11-01|1310.83
#2016-11-02|1303.49
#2016-11-03|1313.65
#2016-11-04|1316.17
#2016-11-07|1335.64
#2016-11-08|1341.93
#2016-11-09|1368.43
#2016-11-10|1374.17
#2016-11-11|1368.00
#2016-11-14|1369.22
#2016-11-15|1371.32
#2016-11-16|1343.70
#2016-11-17|1350.48
#2016-11-18|1329.93
#2016-11-21|1334.80
#2016-11-22|1345.96
#2016-11-23|1331.87
#2016-11-24|1335.76
#2016-11-25|1338.14
#2016-11-28|1318.12
#2016-11-29|1331.83
#2016-11-30|1340.43
#2016-12-01|1339.70
#2016-12-02|1326.75
#2016-12-05|1358.31
#2016-12-06|1399.06
#2016-12-07|1414.46
#2016-12-08|1412.91
#2016-12-09|1404.70
#2016-12-12|1408.41
#2016-12-13|1418.01
#2016-12-14|1403.43
#2016-12-15|1390.05
#2016-12-16|1385.90
#2016-12-19|1386.10
#2016-12-20|1391.44
#2016-12-21|1399.31
#2016-12-22|1401.48
#2016-12-23|1405.70
#2016-12-26|1405.70
#2016-12-27|1402.69
#2016-12-28|1388.02
#2016-12-29|1392.20
#2016-12-30|1408.07
#2017-01-02|1416.86
#2017-01-03|1412.64
#2017-01-04|1430.76
#2017-01-05|1442.93
#2017-01-06|1447.00
#2017-01-09|1427.15
#2017-01-10|1425.81
#2017-01-11|1409.93
#2017-01-12|1422.75
#2017-01-13|1438.32
#2017-01-16|1414.61
#2017-01-17|1418.94
#2017-01-18|1408.90
#2017-01-19|1393.43
#2017-01-20|1406.33
#2017-01-23|1402.21
#2017-01-24|1404.39
#2017-01-25|1432.96
#2017-01-26|1427.79
#2017-01-27|1428.02
#2017-01-30|1404.05
#2017-01-31|1413.55
#2017-02-01|1425.98
#2017-02-02|1435.38
#2017-02-03|1449.34
#2017-02-06|1424.62
#2017-02-07|1424.84
#2017-02-08|1410.98
#2017-02-09|1424.80
#2017-02-10|1405.81
#2017-02-13|1413.47
#2017-02-14|1417.40
#2017-02-15|1429.57
#2017-02-16|1430.85
#2017-02-17|1401.32
#2017-02-20|1402.14
#2017-02-21|1387.43
#2017-02-22|1381.89
#2017-02-23|1375.79
#2017-02-24|1358.65
#2017-02-27|1357.69
#2017-02-28|1367.49
#2017-03-01|1396.41
#2017-03-02|1389.44
#2017-03-03|1421.99
#2017-03-06|1420.23
#2017-03-07|1417.05
#2017-03-08|1425.46
#2017-03-09|1452.03
#2017-03-10|1474.53
#2017-03-13|1473.93
#2017-03-14|1454.04
#2017-03-15|1456.83
#2017-03-16|1483.62
#2017-03-17|1481.77
#2017-03-20|1473.65
#2017-03-21|1486.33
#2017-03-22|1445.93
#2017-03-23|1456.69
#2017-03-24|1443.19
#2017-03-27|1445.36
#2017-03-28|1452.81
#2017-03-29|1438.65
#2017-03-30|1441.17
#2017-03-31|1448.49
#2017-04-03|1427.67
#2017-04-04|1427.10
#2017-04-05|1426.07
#2017-04-06|1435.80
#2017-04-07|1428.71
#2017-04-10|1424.92
#2017-04-11|1429.62
#2017-04-12|1421.61
#2017-04-13|1414.50
#2017-04-14|1414.50
#2017-04-17|1419.63
#2017-04-18|1409.56
#2017-04-19|1441.40
#2017-04-20|1447.56
#2017-04-21|1442.11
#2017-04-24|1536.55
#2017-04-25|1544.61
#2017-04-26|1535.76
#2017-04-27|1526.88
#2017-04-28|1530.21
#2017-05-01|1534.14
#2017-05-02|1550.52
#2017-05-03|1559.13
#2017-05-04|1586.13
#2017-05-05|1614.85
#2017-05-08|1609.54
#2017-05-09|1597.53
#2017-05-10|1601.56
#2017-05-11|1588.16
#2017-05-12|1595.79
#2017-05-15|1610.02
#2017-05-16|1625.09
#2017-05-17|1595.49
#2017-05-18|1585.30
#2017-05-19|1605.29
#2017-05-22|1624.73
#2017-05-23|1622.50
#2017-05-24|1615.66
#2017-05-25|1617.09
#2017-05-26|1616.86
#2017-05-29|1614.41
#2017-05-30|1599.71
#2017-05-31|1602.90
#2017-06-01|1610.86
#2017-06-02|1622.06
#2017-06-05|1610.54
#2017-06-06|1598.68
#2017-06-07|1618.21
#2017-06-08|1625.40
#2017-06-09|1643.20
#2017-06-12|1628.84
#2017-06-13|1631.05
#2017-06-14|1628.15
#2017-06-15|1607.90
#2017-06-16|1621.13
#2017-06-19|1627.22
#2017-06-20|1609.28
#2017-06-21|1607.40
#2017-06-22|1598.97
#2017-06-23|1600.59
#2017-06-26|1605.38
#2017-06-27|1619.46
#2017-06-28|1627.91
#2017-06-29|1638.25
#2017-06-30|1626.68
#2017-07-03|1650.46
#2017-07-04|1646.35
#2017-07-05|1642.22
#2017-07-06|1664.59
#2017-07-07|1668.20
#2017-07-10|1668.54
#2017-07-11|1668.09
#2017-07-12|1671.15
#2017-07-13|1682.11
#2017-07-14|1687.44
#2017-07-17|1684.63
#2017-07-18|1683.70
#2017-07-19|1680.95
#2017-07-20|1707.26
#2017-07-21|1702.82
#2017-07-24|1703.88
#2017-07-25|1721.94
#2017-07-26|1726.09
#2017-07-27|1739.22
#2017-07-28|1737.40
#2017-07-31|1739.90
#2017-08-01|1752.72
#2017-08-02|1749.70
#2017-08-03|1752.07
#2017-08-04|1751.76
#2017-08-07|1760.34
#2017-08-08|1757.26
#2017-08-09|1739.70
#2017-08-10|1732.76
#2017-08-11|1717.34
#2017-08-14|1738.98
#2017-08-15|1741.37
#2017-08-16|1751.66
#2017-08-17|1741.80
#2017-08-18|1733.82
#2017-08-21|1724.44
#2017-08-22|1727.07
#2017-08-23|1720.61
#2017-08-24|1720.81
#2017-08-25|1727.85
#2017-08-28|1734.16
#2017-08-29|1720.96
#2017-08-30|1711.85
#2017-08-31|1719.31
#2017-09-01|1717.77
#2017-09-04|1712.88
#2017-09-05|1691.96
#2017-09-06|1692.81
#2017-09-07|1705.22
#2017-09-08|1715.88
#2017-09-11|1727.84
#2017-09-12|1749.83
#2017-09-13|1750.83
#2017-09-14|1742.06
#2017-09-15|1736.76
#2017-09-18|1741.07
#2017-09-19|1741.91
#2017-09-20|1745.42
#2017-09-21|1752.18
#2017-09-22|1759.01
#2017-09-25|1735.04
#2017-09-26|1719.96
#2017-09-27|1737.36
#2017-09-28|1743.61
#2017-09-29|1761.01
#2017-10-02|1752.00
#2017-10-03|1759.33
#2017-10-04|1749.39
#2017-10-05|1749.17
#2017-10-06|1755.08
#2017-10-09|1761.18
#2017-10-10|1769.68
#2017-10-11|1776.88
#2017-10-12|1774.36
#2017-10-13|1767.37
#2017-10-16|1762.08
#2017-10-17|1759.13
#2017-10-18|1775.68
#2017-10-19|1788.15
#2017-10-20|1785.73
#2017-10-23|1771.56
#2017-10-24|1788.00
#2017-10-25|1791.27
#2017-10-26|1787.40
#2017-10-27|1766.12
#2017-10-30|1772.97
#2017-10-31|1776.82
#2017-11-01|1775.01
#2017-11-02|1781.51
#2017-11-03|1766.63
#2017-11-06|1759.25
#2017-11-07|1758.01
#2017-11-08|1759.91
#2017-11-09|1763.70
#2017-11-10|1765.41
#2017-11-13|1755.33
#2017-11-14|1755.14
#2017-11-15|1761.14
#2017-11-16|1760.78
#2017-11-17|1761.27
#2017-11-20|1742.51
#2017-11-21|1735.99
#2017-11-22|1744.82
#2017-11-23|1759.23
#2017-11-24|1783.00
#2017-11-27|1771.56
#2017-11-28|1767.78
#2017-11-29|1778.04
#2017-11-30|1777.29
#2017-12-01|1754.03
#2017-12-04|1778.28
#2017-12-05|1775.24
#2017-12-06|1762.27
#2017-12-07|1785.48
#2017-12-08|1807.76
#2017-12-11|1815.00
#2017-12-12|1792.20
#2017-12-13|1792.73
#2017-12-14|1785.83
#2017-12-15|1783.23
#2017-12-18|1802.53
#2017-12-19|1805.55
#2017-12-20|1804.83
#2017-12-21|1809.09
#2017-12-22|1792.68
#2017-12-25|1792.68
#2017-12-26|1797.38
#2017-12-27|1798.84
#2017-12-28|1804.94
#2017-12-29|1804.54
#2018-01-01|1804.54
#2018-01-02|1809.02
#2018-01-03|1815.77
#2018-01-04|1840.78
#2018-01-05|1847.41
#2018-01-08|1849.03
#2018-01-09|1852.27
#2018-01-10|1892.56
#2018-01-11|1899.12
#2018-01-12|1922.20
#2018-01-15|1940.63
#2018-01-16|1933.10
#2018-01-17|1932.19
#2018-01-18|1929.38
#2018-01-19|1924.03
#2018-01-22|1949.60
#2018-01-23|1935.47
#2018-01-24|1936.32
#2018-01-25|1954.18
#2018-01-26|1945.35
#2018-01-29|1939.32
#2018-01-30|1926.95
#2018-01-31|1918.17
#2018-02-01|1905.48
#2018-02-02|1893.03
#2018-02-05|1870.97
#2018-02-06|1800.06
#2018-02-07|1816.27
#2018-02-08|1783.04
#2018-02-09|1747.29
#2018-02-12|1757.44
#2018-02-13|1750.77
#2018-02-14|1769.15
#2018-02-15|1786.21
#2018-02-16|1789.09
#2018-02-19|1772.12
#2018-02-20|1776.57
#2018-02-21|1779.30
#2018-02-22|1778.79
#2018-02-23|1780.26
#2018-02-26|1777.79
#2018-02-27|1770.61
#2018-02-28|1754.83
#2018-03-01|1741.79
#2018-03-02|1719.37
#2018-03-05|1734.48
#2018-03-06|1751.48
#2018-03-07|1755.14
#2018-03-08|1760.96
#2018-03-09|1752.05
#2018-03-12|1751.63
#2018-03-13|1746.38
#2018-03-14|1729.57
#2018-03-15|1739.55
#2018-03-16|1748.94
#2018-03-19|1731.23
#2018-03-20|1737.19
#2018-03-21|1724.13
#2018-03-22|1688.68
#2018-03-23|1672.39
#2018-03-26|1680.26
#2018-03-27|1688.38
#2018-03-28|1702.06
#2018-03-29|1699.04
#2018-03-30|1699.04
#2018-04-02|1700.56
#2018-04-03|1685.60
#2018-04-04|1687.81
#2018-04-05|1714.07
#2018-04-06|1711.01
#2018-04-09|1722.09
#2018-04-10|1734.60
#2018-04-11|1742.79
#2018-04-12|1754.59
#2018-04-13|1764.31
#2018-04-16|1764.63
#2018-04-17|1779.15
#2018-04-18|1782.23
#2018-04-19|1783.88
#2018-04-20|1779.06
#2018-04-23|1786.59
#2018-04-24|1792.22
#2018-04-25|1774.49
#2018-04-26|1772.12
#2018-04-27|1769.96
#2018-04-30|1777.37
#2018-05-01|1763.76
#2018-05-02|1759.46
#2018-05-03|1731.57
#2018-05-04|1738.80
#2018-05-07|1741.39
#2018-05-08|1733.57
#2018-05-09|1710.01
#2018-05-10|1701.46
#2018-05-11|1709.29
#2018-05-14|1709.19
#2018-05-15|1690.84
#2018-05-16|1662.84
#2018-05-17|1664.78
#2018-05-18|1655.54
#2018-05-21|1659.30
#2018-05-22|1679.10
#2018-05-23|1652.08
#2018-05-24|1641.11
#2018-05-25|1630.05
#2018-05-28|1615.50
#2018-05-29|1558.20
#2018-05-30|1574.23
#2018-05-31|1570.02
#2018-06-01|1598.55
#2018-06-04|1611.34
#2018-06-05|1588.46
#2018-06-06|1606.68
#2018-06-07|1624.18
#2018-06-08|1604.72
#2018-06-11|1631.96
#2018-06-12|1619.41
#2018-06-13|1612.24
#2018-06-14|1595.33
#2018-06-15|1570.82
#2018-06-18|1570.68
#2018-06-19|1565.04
#2018-06-20|1569.30
#2018-06-21|1551.67
#2018-06-22|1578.46
#2018-06-25|1562.29
#2018-06-26|1545.57
#2018-06-27|1538.38
#2018-06-28|1525.32
#2018-06-29|1547.33
#2018-07-02|1528.65
#2018-07-03|1536.84
#2018-07-04|1542.31
#2018-07-05|1564.67
#2018-07-06|1569.84
#2018-07-09|1579.76
#2018-07-10|1574.38
#2018-07-11|1553.66
#2018-07-12|1552.22
#2018-07-13|1557.01
#2018-07-16|1565.59
#2018-07-17|1554.07
#2018-07-18|1554.67
#2018-07-19|1552.49
#2018-07-20|1568.33
#2018-07-23|1579.26
#2018-07-24|1605.74
#2018-07-25|1595.62
#2018-07-26|1605.68
#2018-07-27|1615.20
#2018-07-30|1627.82
#2018-07-31|1638.63
#2018-08-01|1625.34
#2018-08-02|1597.04
#2018-08-03|1601.92
#2018-08-06|1595.48
#2018-08-07|1600.71
#2018-08-08|1609.76
#2018-08-09|1605.77
#2018-08-10|1538.04
#2018-08-13|1518.83
#2018-08-14|1506.96
#2018-08-15|1488.93
#2018-08-16|1518.66
#2018-08-17|1502.44
#2018-08-20|1503.87
#2018-08-21|1531.62
#2018-08-22|1554.99
#2018-08-23|1546.29
#2018-08-24|1553.69
#2018-08-27|1571.00
#2018-08-28|1572.16
#2018-08-29|1575.36
#2018-08-30|1545.43
#2018-08-31|1529.32
#2018-09-03|1526.57
#2018-09-04|1506.06
#2018-09-05|1516.40
#2018-09-06|1505.42
#2018-09-07|1470.37
#2018-09-10|1476.34
#2018-09-11|1464.81
#2018-09-12|1466.12
#2018-09-13|1474.89
#2018-09-14|1485.16
#2018-09-17|1493.28
#2018-09-18|1497.28
#2018-09-19|1508.64
#2018-09-20|1543.90
#2018-09-21|1553.34
#2018-09-24|1551.86
#2018-09-25|1565.87
#2018-09-26|1560.09
#2018-09-27|1553.40
#2018-09-28|1506.61
#2018-10-01|1501.72
#2018-10-02|1487.99
#2018-10-03|1495.73
#2018-10-04|1481.27
#2018-10-05|1477.17
#2018-10-08|1453.77
#2018-10-09|1464.41
#2018-10-10|1468.67
#2018-10-11|1439.25
#2018-10-12|1430.29
#2018-10-15|1428.58
#2018-10-16|1440.84
#2018-10-17|1440.75
#2018-10-18|1423.32
#2018-10-19|1421.49
#2018-10-22|1404.41
#2018-10-23|1387.06
#2018-10-24|1370.95
#2018-10-25|1379.07
#2018-10-26|1363.07
#2018-10-29|1380.42
#2018-10-30|1379.75
#2018-10-31|1392.05
#2018-11-01|1430.79
#2018-11-02|1441.05
#2018-11-05|1440.64
#2018-11-06|1437.20
#2018-11-07|1458.28
#2018-11-08|1462.56
#2018-11-09|1456.89
#2018-11-12|1427.85
#2018-11-13|1441.58
#2018-11-14|1431.80
#2018-11-15|1415.86
#2018-11-16|1412.68
#2018-11-19|1422.65
#2018-11-20|1384.09
#2018-11-21|1398.92
#2018-11-22|1385.65
#2018-11-23|1384.55
#2018-11-26|1404.01
#2018-11-27|1398.62
#2018-11-28|1393.39
#2018-11-29|1395.02
#2018-11-30|1369.50
#2018-12-03|1380.29
#2018-12-04|1361.60
#2018-12-05|1345.54
#2018-12-06|1295.58
#2018-12-07|1305.23
#2018-12-10|1271.56
#2018-12-11|1271.02
#2018-12-12|1303.74
#2018-12-13|1305.05
#2018-12-14|1289.54
#2018-12-17|1268.82
#2018-12-18|1263.76
#2018-12-19|1274.30
#2018-12-20|1231.79
#2018-12-21|1239.12
#2018-12-24|1216.52
#2018-12-25|1216.52
#2018-12-26|1215.88
#2018-12-27|1199.57
#2018-12-28|1223.32
#2018-12-31|1233.70
#2019-01-01|1233.70
#2019-01-02|1215.53
#2019-01-03|1222.26
#2019-01-04|1270.13
#2019-01-07|1275.84
#2019-01-08|1287.90
#2019-01-09|1293.53
#2019-01-10|1301.13
#2019-01-11|1298.16
#2019-01-14|1302.54
#2019-01-15|1299.60
#2019-01-16|1329.17
#2019-01-17|1316.79
#2019-01-18|1350.44
#2019-01-21|1344.58
#2019-01-22|1337.19
#2019-01-23|1342.81
#2019-01-24|1338.84
#2019-01-25|1364.84
#2019-01-28|1360.32
#2019-01-29|1361.17
#2019-01-30|1371.86
#2019-01-31|1357.14
#2019-02-01|1354.92
#2019-02-04|1339.87
#2019-02-05|1351.30
#2019-02-06|1383.23
#2019-02-07|1361.58
#2019-02-08|1344.04
#2019-02-11|1354.40
#2019-02-12|1365.68
#2019-02-13|1350.41
#2019-02-14|1317.14
#2019-02-15|1348.28
#2019-02-18|1359.68
#2019-02-19|1360.94
#2019-02-20|1363.93
#2019-02-21|1352.09
#2019-02-22|1354.51
#2019-02-25|1368.26
#2019-02-26|1377.01
#2019-02-27|1394.92
#2019-02-28|1400.18
#2019-03-01|1401.35
#2019-03-04|1392.67
#2019-03-05|1368.59
#2019-03-06|1357.93
#2019-03-07|1328.06
#2019-03-08|1308.38
#2019-03-11|1325.08
#2019-03-12|1324.56
#2019-03-13|1340.65
#2019-03-14|1356.61
#2019-03-15|1374.69
#2019-03-18|1374.71
#2019-03-19|1374.26
#2019-03-20|1348.79
#2019-03-21|1348.30
#2019-03-22|1311.59
#2019-03-25|1312.66
#2019-03-26|1310.70
#2019-03-27|1324.52
#2019-03-28|1312.29
#2019-03-29|1323.87
#2019-04-01|1347.66
#2019-04-02|1352.93
#2019-04-03|1374.78
#2019-04-04|1381.48
#2019-04-05|1373.15
#2019-04-08|1371.32
#2019-04-09|1371.29
#2019-04-10|1374.20
#2019-04-11|1398.50
#2019-04-12|1425.66
#2019-04-15|1432.23
#2019-04-16|1442.64
#2019-04-17|1444.96
#2019-04-18|1438.26
#2019-04-19|1438.26
#2019-04-22|1439.73
#2019-04-23|1416.99
#2019-04-24|1411.61
#2019-04-25|1404.05
#2019-04-26|1407.80
#2019-04-29|1411.77
#2019-04-30|1413.46
#2019-05-01|1417.68
#2019-05-02|1407.13
#2019-05-03|1397.12
#2019-05-06|1380.66
#2019-05-07|1354.99
#2019-05-08|1349.34
#2019-05-09|1322.42
#2019-05-10|1324.58
#2019-05-13|1297.08
#2019-05-14|1303.50
#2019-05-15|1292.66
#2019-05-16|1303.87
#2019-05-17|1288.87
#2019-05-20|1276.42
#2019-05-21|1288.96
#2019-05-22|1271.20
#2019-05-23|1242.35
#2019-05-24|1262.17
#2019-05-27|1265.42
#2019-05-28|1260.61
#2019-05-29|1243.30
#2019-05-30|1246.40
#2019-05-31|1237.48
#2019-06-03|1234.17
#2019-06-04|1275.23
#2019-06-05|1273.45
#2019-06-06|1261.78
#2019-06-07|1287.48
#2019-06-10|1299.32
#2019-06-11|1306.16
#2019-06-12|1291.25
#2019-06-13|1282.51
#2019-06-14|1264.63
#2019-06-17|1265.96
#2019-06-18|1276.56
#2019-06-19|1294.80
#2019-06-20|1278.17
#2019-06-21|1278.71
#2019-06-24|1267.49
#2019-06-25|1261.54
#2019-06-26|1271.97
#2019-06-27|1286.84
#2019-06-28|1303.04
#2019-07-01|1307.22
#2019-07-02|1301.85
#2019-07-03|1318.08
#2019-07-04|1328.00
#2019-07-05|1329.92
#2019-07-08|1314.00
#2019-07-09|1309.65
#2019-07-10|1308.83
#2019-07-11|1315.10
#2019-07-12|1317.83
#2019-07-15|1317.51
#2019-07-16|1318.67
#2019-07-17|1304.69
#2019-07-18|1299.26
#2019-07-19|1291.85
#2019-07-22|1282.25
#2019-07-23|1291.62
#2019-07-24|1289.22
#2019-07-25|1293.64
#2019-07-26|1280.01
#2019-07-29|1279.78
#2019-07-30|1255.35
#2019-07-31|1245.48
#2019-08-01|1228.94
#2019-08-02|1184.33
#2019-08-05|1168.81
#2019-08-06|1158.04
#2019-08-07|1160.30
#2019-08-08|1169.99
#2019-08-09|1149.08
#2019-08-12|1138.66
#2019-08-13|1149.17
#2019-08-14|1120.94
#2019-08-15|1103.79
#2019-08-16|1128.54
#2019-08-19|1130.05
#2019-08-20|1120.82
#2019-08-21|1121.08
#2019-08-22|1126.24
#2019-08-23|1117.35
#2019-08-26|1125.32
#2019-08-27|1129.20
#2019-08-28|1120.86
#2019-08-29|1124.39
#2019-08-30|1122.57
#2019-09-02|1114.18
#2019-09-03|1103.12
#2019-09-04|1121.59
#2019-09-05|1153.81
#2019-09-06|1157.58
#2019-09-09|1182.62
#2019-09-10|1216.48
#2019-09-11|1227.01
#2019-09-12|1218.07
#2019-09-13|1252.13
#2019-09-16|1232.59
#2019-09-17|1219.43
#2019-09-18|1218.07
#2019-09-19|1235.93
#2019-09-20|1242.63
#2019-09-23|1217.06
#2019-09-24|1207.57
#2019-09-25|1206.25
#2019-09-26|1197.05
#2019-09-27|1209.70
#2019-09-30|1210.40
#2019-10-01|1194.62
#2019-10-02|1159.38
#2019-10-03|1164.07
#2019-10-04|1170.86
#2019-10-07|1181.79
#2019-10-08|1164.51
#2019-10-09|1171.15
#2019-10-10|1204.78
#2019-10-11|1242.78
#2019-10-14|1239.45
#2019-10-15|1260.88
#2019-10-16|1272.54
#2019-10-17|1277.02
#2019-10-18|1281.94
#2019-10-21|1302.40
#2019-10-22|1303.80
#2019-10-23|1310.22
#2019-10-24|1308.23
#2019-10-25|1304.68
#2019-10-28|1303.70
#2019-10-29|1304.11
#2019-10-30|1289.05
#2019-10-31|1285.79
#2019-11-01|1293.59
#2019-11-04|1312.29
#2019-11-05|1323.98
#2019-11-06|1328.06
#2019-11-07|1347.34
#2019-11-08|1334.89
#2019-11-11|1337.59
#2019-11-12|1340.91
#2019-11-13|1316.71
#2019-11-14|1309.70
#2019-11-15|1321.92
#2019-11-18|1320.13
#2019-11-19|1319.31
#2019-11-20|1303.38
#2019-11-21|1297.49
#2019-11-22|1303.15
#2019-11-25|1301.13
#2019-11-26|1294.53
#2019-11-27|1298.45
#2019-11-28|1297.76
#2019-11-29|1296.90
#2019-12-02|1286.72
#2019-12-03|1264.38
#2019-12-04|1283.54
#2019-12-05|1284.86
#2019-12-06|1293.55
#2019-12-09|1298.75
#2019-12-10|1296.38
#2019-12-11|1291.01
#2019-12-12|1309.60
#2019-12-13|1316.73
#2019-12-16|1331.28
#2019-12-17|1338.43
#2019-12-18|1337.13
#2019-12-19|1329.69
#2019-12-20|1328.17
#2019-12-23|1320.44
#2019-12-24|1319.88
#2019-12-25|1319.88
#2019-12-26|1320.89
#2019-12-27|1328.76
#2019-12-30|1329.72
#2019-12-31|1329.17
#2020-01-01|1329.17
#2020-01-02|1356.70
#2020-01-03|1341.64
#2020-01-06|1327.40
#2020-01-07|1332.58
#2020-01-08|1336.20
#2020-01-09|1326.01
#2020-01-10|1312.10
#2020-01-13|1304.42
#2020-01-14|1309.58
#2020-01-15|1295.57
#2020-01-16|1298.48
#2020-01-17|1292.52
#2020-01-20|1279.21
#2020-01-21|1272.56
#2020-01-22|1261.87
#2020-01-23|1249.32
#2020-01-24|1249.11
#2020-01-27|1218.18
#2020-01-28|1222.95
#2020-01-29|1223.55
#2020-01-30|1216.57
#2020-01-31|1203.43
#2020-02-03|1204.35
#2020-02-04|1224.18
#2020-02-05|1239.76
#2020-02-06|1247.97
#2020-02-07|1246.43
#2020-02-10|1242.04
#2020-02-11|1257.98
#2020-02-12|1262.37
#2020-02-13|1259.68
#2020-02-14|1260.46
#2020-02-17|1267.11
#2020-02-18|1242.04
#2020-02-19|1215.74
#2020-02-20|1218.78
#2020-02-21|1203.82
#2020-02-24|1157.83
#2020-02-25|1122.94
#2020-02-26|1128.80
#2020-02-27|1092.46
#2020-02-28|1055.11
#2020-03-02|1050.55
#2020-03-03|1049.78
#2020-03-04|1040.76
#2020-03-05|1009.13
#2020-03-06| 980.05
#2020-03-09| 867.40
#2020-03-10| 858.08
#2020-03-11| 852.70
#2020-03-12| 676.46
#2020-03-13| 685.37
#2020-03-16| 613.57
#2020-03-17| 606.56
#2020-03-18| 569.23
#2020-03-19| 593.30
#2020-03-20| 647.71
#2020-03-23| 626.62
#2020-03-24| 719.36
#2020-03-25| 722.96
#2020-03-26| 731.97
#2020-03-27| 696.45
#2020-03-30| 653.59
#2020-03-31| 645.08
#2020-04-01| 625.29
#2020-04-02| 634.38
#2020-04-03| 596.56
#2020-04-06| 640.43
#2020-04-07| 687.41
#2020-04-08| 686.79
#2020-04-09| 719.41
#2020-04-10| 719.41
#2020-04-13| 716.91
#2020-04-14| 681.78
#2020-04-15| 627.83
#2020-04-16| 621.20
#2020-04-17| 648.73
#2020-04-20| 639.16
#2020-04-21| 608.52
#2020-04-22| 620.62
#2020-04-23| 635.57
#2020-04-24| 611.49
#2020-04-27| 640.86
#2020-04-28| 670.39
#2020-04-29| 705.16
#2020-04-30| 675.59
#2020-05-01| 679.01
#2020-05-04| 633.79
#2020-05-05| 645.61
#2020-05-06| 623.12
#2020-05-07| 642.64
#2020-05-08| 658.79
#2020-05-11| 640.48
#2020-05-12| 649.91
#2020-05-13| 613.60
#2020-05-14| 614.47
#2020-05-15| 610.30
#2020-05-18| 659.68
#2020-05-19| 661.74
#2020-05-20| 670.43
#2020-05-21| 651.31
#2020-05-22| 650.93
#2020-05-25| 665.98
#2020-05-26| 714.57
#2020-05-27| 748.17
#2020-05-28| 754.68
#2020-05-29| 730.44
#2020-06-01| 762.43
#2020-06-02| 795.52
#2020-06-03| 850.36
#2020-06-04| 859.53
#2020-06-05| 920.97
#2020-06-08| 925.15
#2020-06-09| 898.83
#2020-06-10| 873.21
#2020-06-11| 801.89
#2020-06-12| 811.11
#2020-06-15| 809.39
#2020-06-16| 833.52
#2020-06-17| 828.16
#2020-06-18| 814.90
#2020-06-19| 788.49
#2020-06-22| 798.84
#2020-06-23| 826.76
#2020-06-24| 783.15
#2020-06-25| 795.28
#2020-06-26| 767.97
#2020-06-29| 793.51
#2020-06-30| 788.40
#2020-07-01| 790.32
#2020-07-02| 815.05
#2020-07-03| 814.66
#2020-07-06| 849.16
#2020-07-07| 837.82
#2020-07-08| 813.31
#2020-07-09| 795.93
#2020-07-10| 824.21
#2020-07-13| 834.96
#2020-07-14| 843.74
#2020-07-15| 858.72
#2020-07-16| 859.69
#2020-07-17| 847.69
#2020-07-20| 850.58
#2020-07-21| 857.85
#2020-07-22| 849.61
#2020-07-23| 840.66
#2020-07-24| 833.97
#2020-07-27| 832.69
#2020-07-28| 830.02
#2020-07-29| 827.42
#2020-07-30| 793.56
#2020-07-31| 793.84
#2020-08-03| 801.59
#2020-08-04| 811.77
#2020-08-05| 833.20
#2020-08-06| 848.57
#2020-08-07| 855.37
#2020-08-10| 874.81
#2020-08-11| 910.28
#2020-08-12| 923.11
#2020-08-13| 896.03
#2020-08-14| 882.33
#2020-08-17| 871.10
#2020-08-18| 861.64
#2020-08-19| 864.12
#2020-08-20| 845.89
#2020-08-21| 835.67
#2020-08-24| 863.29
#2020-08-25| 874.44
#2020-08-26| 884.40
#2020-08-27| 875.59
#2020-08-28| 895.11
#2020-08-31| 871.04
#2020-09-01| 870.96
#2020-09-02| 866.85
#2020-09-03| 870.96
#2020-09-04| 878.04
#2020-09-07| 884.46
#2020-09-08| 873.54
#2020-09-09| 889.43
#2020-09-10| 892.88
#2020-09-11| 880.66
#2020-09-14| 898.29
#2020-09-15| 887.77
#2020-09-16| 885.99
#2020-09-17| 856.99
#2020-09-18| 832.90
#2020-09-21| 771.30
#2020-09-22| 761.71
#2020-09-23| 752.35
#2020-09-24| 753.89
#2020-09-25| 746.79
#2020-09-28| 784.03
#2020-09-29| 773.94
#2020-09-30| 780.79
#2020-10-01| 781.81
#2020-10-02| 793.54
#2020-10-05| 812.91
#2020-10-06| 843.27
#2020-10-07| 837.59
#2020-10-08| 847.87
#2020-10-09| 850.02
#2020-10-12| 847.02
#2020-10-13| 805.76
#2020-10-14| 807.07
#2020-10-15| 789.68
#2020-10-16| 807.79
#2020-10-19| 816.61
#2020-10-20| 822.14
#2020-10-21| 821.27
#2020-10-22| 819.77
#2020-10-23| 833.23
#2020-10-26| 816.42
#2020-10-27| 787.87
#2020-10-28| 752.42
#2020-10-29| 732.53
#2020-10-30| 744.63
#2020-11-02| 773.61
#2020-11-03| 813.22
#2020-11-04| 803.63
#2020-11-05| 793.26
#2020-11-06| 791.82
#2020-11-09| 878.13
#2020-11-10| 926.74
#2020-11-11| 901.09
#2020-11-12| 913.97
#2020-11-13| 918.79
#2020-11-16| 941.64
#2020-11-17| 959.15
#2020-11-18| 970.24
#2020-11-19| 952.67
#2020-11-20| 954.10
#2020-11-23| 973.20
#2020-11-24|1037.56
#2020-11-25|1014.50
#2020-11-26|1007.68
#2020-11-27|1015.95
#2020-11-30| 989.62
#2020-12-01|1015.41
#2020-12-02|1019.37
#2020-12-03|1017.89
#2020-12-04|1024.30
#2020-12-07|1004.54
#2020-12-08|1003.96
#2020-12-09|1008.06
#2020-12-10| 986.86
#2020-12-11| 964.92
#2020-12-14| 966.50
#2020-12-15| 989.15
#2020-12-16| 987.05
#2020-12-17| 993.34
#2020-12-18| 989.37
#2020-12-21| 941.98
#2020-12-22| 956.47
#2020-12-23| 987.42
#2020-12-24| 996.80
#2020-12-25| 996.80
#2020-12-28| 998.41
#2020-12-29| 992.39
#2020-12-30| 991.08
#2020-12-31| 980.70
#2021-01-01| 980.70
#2021-01-04| 980.07
#2021-01-05| 986.60
#2021-01-06|1042.76
#2021-01-07|1061.78
#2021-01-08|1053.26
#2021-01-11|1025.23
#2021-01-12|1028.53
#2021-01-13|1019.83
#2021-01-14|1013.44
#2021-01-15|1011.85
#2021-01-18|1020.44
#2021-01-19|1003.98
#2021-01-20|1006.40
#2021-01-21|1007.81
#2021-01-22| 995.69
#2021-01-25| 954.70
#2021-01-26| 979.45
#2021-01-27| 954.06
#2021-01-28| 972.38
#2021-01-29| 962.94
#2021-02-01| 966.27
#2021-02-02| 984.43
#2021-02-03| 983.11
#2021-02-04| 986.24
#2021-02-05| 992.09
#2021-02-08| 996.51
#2021-02-09| 999.73
#2021-02-10|1004.25
#2021-02-11|1008.24
#2021-02-12|1046.30
#2021-02-15|1094.84
#2021-02-16|1106.51
#2021-02-17|1100.76
#2021-02-18|1073.61
#2021-02-19|1111.99
#2021-02-22|1124.00
#2021-02-23|1136.11
#2021-02-24|1146.62
#2021-02-25|1160.38
#2021-02-26|1130.75
#2021-03-01|1142.49
#2021-03-02|1159.59
#2021-03-03|1200.77
#2021-03-04|1191.21
#2021-03-05|1189.85
#2021-03-08|1240.62
#2021-03-09|1235.01
#2021-03-10|1228.39
#2021-03-11|1204.27
#2021-03-12|1217.55
#2021-03-15|1200.71
#2021-03-16|1202.91
#2021-03-17|1211.74
#2021-03-18|1252.37
#2021-03-19|1226.75
#2021-03-22|1204.83
#2021-03-23|1192.33
#2021-03-24|1205.01
#2021-03-25|1202.19
#2021-03-26|1205.65
#2021-03-29|1196.65
#2021-03-30|1228.70
#2021-03-31|1222.11
#2021-04-01|1224.97
#2021-04-02|1224.97
#2021-04-05|1228.93
#2021-04-06|1241.80
#2021-04-07|1251.52
#2021-04-08|1242.78
#2021-04-09|1243.08
#2021-04-12|1241.64
#2021-04-13|1233.52
#2021-04-14|1255.16
#2021-04-15|1239.17
#2021-04-16|1258.65
#2021-04-19|1264.72
#2021-04-20|1227.09
#2021-04-21|1221.32
#2021-04-22|1213.72
#2021-04-23|1225.94
#2021-04-26|1260.09
#2021-04-27|1258.40
#2021-04-28|1269.25
#2021-04-29|1277.89
#2021-04-30|1262.27
#2021-05-03|1271.74
#2021-05-04|1251.45
#2021-05-05|1277.56
#2021-05-06|1281.42
#2021-05-07|1297.20
#2021-05-10|1318.70
#2021-05-11|1292.19
#2021-05-12|1287.77
#2021-05-13|1270.17
#2021-05-14|1302.66
#2021-05-17|1305.35
#2021-05-18|1325.45
#2021-05-19|1304.05
#2021-05-20|1307.86
#2021-05-21|1318.90
#2021-05-24|1323.21
#2021-05-25|1322.26
#2021-05-26|1306.74
#2021-05-27|1335.44
#2021-05-28|1337.71
#2021-05-31|1335.28
#2021-06-01|1362.67
#2021-06-02|1359.40
#2021-06-03|1356.95
#2021-06-04|1331.19
#2021-06-07|1331.93
#2021-06-08|1318.09
#2021-06-09|1299.49
#2021-06-10|1296.58
#2021-06-11|1297.98
#2021-06-14|1302.07
#2021-06-15|1305.18
#2021-06-16|1303.94
#2021-06-17|1282.38
#2021-06-18|1243.25
#2021-06-21|1262.99
#2021-06-22|1263.23
#2021-06-23|1263.25
#2021-06-24|1268.99
#2021-06-25|1280.47
#2021-06-28|1247.81
#2021-06-29|1261.56
#2021-06-30|1249.24
#2021-07-01|1269.73
#2021-07-02|1250.46
#2021-07-05|1272.36
#2021-07-06|1232.43
#2021-07-07|1225.10
#2021-07-08|1206.10
#2021-07-09|1239.00
#2021-07-12|1237.58
#2021-07-13|1220.53
#2021-07-14|1223.76
#2021-07-15|1220.19
#2021-07-16|1200.29
#2021-07-19|1158.60
#2021-07-20|1171.00
#2021-07-21|1203.73
#2021-07-22|1197.35
#2021-07-23|1201.92
#2021-07-26|1238.47
#2021-07-27|1225.25
#2021-07-28|1226.02
#2021-07-29|1252.85
#2021-07-30|1238.99
#2021-08-02|1241.76
#2021-08-03|1249.40
#2021-08-04|1255.92
#2021-08-05|1268.90
#2021-08-06|1295.14
#2021-08-09|1299.13
#2021-08-10|1299.79
#2021-08-11|1324.76
#2021-08-12|1333.71
#2021-08-13|1354.22
#2021-08-16|1349.35
#2021-08-17|1331.16
#2021-08-18|1333.21
#2021-08-19|1306.98
#2021-08-20|1308.71
#2021-08-23|1326.42
#2021-08-24|1336.82
#2021-08-25|1353.70
#2021-08-26|1353.81
#2021-08-27|1356.54
#2021-08-30|1352.59
#2021-08-31|1358.51
#2021-09-01|1373.21
#2021-09-02|1376.46
#2021-09-03|1372.37
#2021-09-06|1371.77
#2021-09-07|1373.44
#2021-09-08|1355.21
#2021-09-09|1358.03
#2021-09-10|1351.93
#2021-09-13|1368.11
#2021-09-14|1361.13
#2021-09-15|1354.12
#2021-09-16|1359.03
#2021-09-17|1349.30
#2021-09-20|1301.35
#2021-09-21|1303.30
#2021-09-22|1334.26
#2021-09-23|1359.77
#2021-09-24|1361.16
#2021-09-27|1406.39
#2021-09-28|1393.29
#2021-09-29|1418.29
#2021-09-30|1412.41
#2021-10-01|1403.03
#2021-10-04|1406.69
#2021-10-05|1437.88
#2021-10-06|1419.05
#2021-10-07|1443.51
#2021-10-08|1451.20
#2021-10-11|1464.02
#2021-10-12|1459.06
#2021-10-13|1444.86
#2021-10-14|1460.94
#2021-10-15|1480.79
#2021-10-18|1481.46
#2021-10-19|1491.79
#2021-10-20|1496.36
#2021-10-21|1493.10
#2021-10-22|1498.98
#2021-10-25|1502.69
#2021-10-26|1507.83
#2021-10-27|1497.34
#2021-10-28|1499.53
#2021-10-29|1486.37
#2021-11-01|1509.89
#2021-11-02|1505.33
#2021-11-03|1510.04
#2021-11-04|1492.96
#2021-11-05|1496.68
#2021-11-08|1493.11
#2021-11-09|1486.60
#2021-11-10|1491.91
#2021-11-11|1487.49
#2021-11-12|1487.35
#2021-11-15|1492.43
#2021-11-16|1473.57
#2021-11-17|1466.48
#2021-11-18|1476.53
#2021-11-19|1434.31
#2021-11-22|1452.12
#2021-11-23|1446.68
#2021-11-24|1442.01
#2021-11-25|1446.72
#2021-11-26|1362.50
#2021-11-29|1365.65
#2021-11-30|1365.96
#2021-12-01|1396.97
#2021-12-02|1392.90
#2021-12-03|1374.72
#2021-12-06|1395.49
#2021-12-07|1410.06
#2021-12-08|1410.96
#2021-12-09|1385.37
#2021-12-10|1382.97
#2021-12-13|1370.93
#2021-12-14|1379.15
#2021-12-15|1375.87
#2021-12-16|1400.27
#2021-12-17|1366.47
#2021-12-20|1342.83
#2021-12-21|1377.20
#2021-12-22|1386.68
#2021-12-23|1407.75
#2021-12-24|1410.11
#2021-12-27|1414.67
#2021-12-28|1416.67
#2021-12-29|1422.14
#2021-12-30|1421.42
#2021-12-31|1421.23
#2022-01-03|1432.20
#2022-01-04|1468.63
#2022-01-05|1483.41
#2022-01-06|1484.64
#2022-01-07|1512.44
#2022-01-10|1512.64
#2022-01-11|1517.98
#2022-01-12|1555.87
#2022-01-13|1577.38
#2022-01-14|1574.53
#2022-01-17|1568.66
#2022-01-18|1560.16
#2022-01-19|1542.49
#2022-01-20|1531.34
#2022-01-21|1506.65
#2022-01-24|1451.17
#2022-01-25|1475.13
#2022-01-26|1514.85
#2022-01-27|1507.39
#2022-01-28|1491.51
#2022-01-31|1496.75
#2022-02-01|1527.47
#2022-02-02|1555.21
#2022-02-03|1559.88
#2022-02-04|1554.93
#2022-02-07|1580.02
#2022-02-08|1612.88
#2022-02-09|1590.14
#2022-02-10|1568.62
#2022-02-11|1548.26
#2022-02-14|1480.18
#2022-02-15|1496.65
#2022-02-16|1494.96
#2022-02-17|1478.24
#2022-02-18|1458.03
#2022-02-21|1425.72
#2022-02-22|1421.15
#2022-02-23|1412.65
#2022-02-24|1281.94
#2022-02-25|1330.63
#2022-02-28|1254.92
#2022-03-01|1141.74
#2022-03-02|1170.55
#2022-03-03|1174.28
#2022-03-04|1067.75
#2022-03-07|1013.29
#2022-03-08|1029.42
#2022-03-09|1146.76
#2022-03-10|1104.71
#2022-03-11|1083.26
#2022-03-14|1126.44
#2022-03-15|1122.87
#2022-03-16|1185.19
#2022-03-17|1177.81
#2022-03-18|1174.18
#2022-03-21|1171.46
#2022-03-22|1201.86
#2022-03-23|1190.23
#2022-03-24|1177.88
#2022-03-25|1176.47
#2022-03-28|1177.92
#2022-03-29|1254.17
#2022-03-30|1237.81
#2022-03-31|1210.84
#2022-04-01|1216.26
#2022-04-04|1213.27
#2022-04-05|1205.11
#2022-04-06|1182.48
#2022-04-07|1176.25
#2022-04-08|1200.64
#2022-04-11|1204.42
#2022-04-12|1193.66
#2022-04-13|1196.50
#2022-04-14|1199.59
#2022-04-15|1199.59
#2022-04-18|1201.48
#2022-04-19|1204.38
#2022-04-20|1238.53
#2022-04-21|1247.52
#2022-04-22|1215.16
#2022-04-25|1169.75
#2022-04-26|1164.33
#2022-04-27|1148.73
#2022-04-28|1152.16
#2022-04-29|1166.69
#2022-05-02|1154.30
#2022-05-03|1176.64
#2022-05-04|1160.85
#2022-05-05|1150.37
#2022-05-06|1123.99
#2022-05-09|1111.97
#2022-05-10|1131.76
#2022-05-11|1145.78
#2022-05-12|1132.50
#2022-05-13|1171.01
#2022-05-16|1168.28
#2022-05-17|1210.74
#2022-05-18|1184.65
#2022-05-19|1175.62
#2022-05-20|1172.80
#2022-05-23|1225.98
#2022-05-24|1221.41
#2022-05-25|1232.23
#2022-05-26|1252.63
#2022-05-27|1259.83
#2022-05-30|1285.98
#2022-05-31|1275.20
#2022-06-01|1257.25
#2022-06-02|1264.02
#2022-06-03|1258.05
#2022-06-06|1273.00
#2022-06-07|1271.90
#2022-06-08|1269.31
#2022-06-09|1244.28
#2022-06-10|1183.79
#2022-06-13|1124.70
#2022-06-14|1143.19
#2022-06-15|1172.65
#2022-06-16|1150.78
#2022-06-17|1159.15
#2022-06-20|1189.61
#2022-06-21|1206.77
#2022-06-22|1203.93
#2022-06-23|1140.04
#2022-06-24|1168.67
#2022-06-27|1180.55
#2022-06-28|1178.14
#2022-06-29|1157.57
#2022-06-30|1131.50
#2022-07-01|1124.69
#2022-07-04|1129.40
#2022-07-05|1069.05
#2022-07-06|1059.03
#2022-07-07|1084.84
#2022-07-08|1105.54
#2022-07-11|1075.86
#2022-07-12|1072.35
#2022-07-13|1055.70
#2022-07-14|1006.92
#2022-07-15|1025.32
#2022-07-18|1052.91
#2022-07-19|1084.56
#2022-07-20|1078.81
#2022-07-21|1076.63
#2022-07-22|1069.92
#2022-07-25|1088.90
#2022-07-26|1074.57
#2022-07-27|1073.77
#2022-07-28|1086.28
#2022-07-29|1112.69
#2022-08-01|1109.27
#2022-08-02|1106.32
#2022-08-03|1114.12
#2022-08-04|1108.38
#2022-08-05|1114.42
#2022-08-08|1132.07
#2022-08-09|1126.98
#2022-08-10|1148.17
#2022-08-11|1153.16
#2022-08-12|1150.95
#2022-08-15|1134.65
#2022-08-16|1139.11
#2022-08-17|1118.58
#2022-08-18|1112.51
#2022-08-19|1085.38
#2022-08-22|1047.60
#2022-08-23|1059.00
#2022-08-24|1063.54
#2022-08-25|1061.83
#2022-08-26|1046.56
#2022-08-29|1042.71
#2022-08-30|1051.47
#2022-08-31|1054.76
#2022-09-01|1026.59
#2022-09-02|1060.92
#2022-09-05|1022.69
#2022-09-06|1029.29
#2022-09-07|1027.42
#2022-09-08|1052.13
#2022-09-09|1081.20
#2022-09-12|1134.58
#2022-09-13|1118.41
#2022-09-14|1115.25
#2022-09-15|1141.58
#2022-09-16|1136.62
#2022-09-19|1133.14
#2022-09-20|1127.22
#2022-09-21|1114.10
#2022-09-22|1100.77
#2022-09-23|1044.85
#2022-09-26|1025.03
#2022-09-27|1006.64
#2022-09-28| 983.48
#2022-09-29| 986.35
#2022-09-30|1012.59
#2022-10-03|1018.41
#2022-10-04|1083.13
#2022-10-05|1053.56
#2022-10-06|1040.82
#2022-10-07|1025.32
#2022-10-10|1011.96
#2022-10-11| 996.93
#2022-10-12| 986.99
#2022-10-13|1015.66
#2022-10-14|1035.84
#2022-10-17|1060.67
#2022-10-18|1073.74
#2022-10-19|1071.92
#2022-10-20|1078.56
#2022-10-21|1077.64
#2022-10-24|1110.92
#2022-10-25|1123.62
#2022-10-26|1133.63
#2022-10-27|1146.89
#2022-10-28|1142.74
#2022-10-31|1139.70
#2022-11-01|1147.29
#2022-11-02|1132.48
#2022-11-03|1167.13
#2022-11-04|1201.07
#2022-11-07|1227.41
#2022-11-08|1236.40
#2022-11-09|1229.67
#2022-11-10|1249.52
#2022-11-11|1267.83
#2022-11-14|1274.24
#2022-11-15|1288.62
#2022-11-16|1290.09
#2022-11-17|1279.34
#2022-11-18|1295.51
#2022-11-21|1267.61
#2022-11-22|1288.68
#2022-11-23|1294.61
#2022-11-24|1301.36
#2022-11-25|1310.82
#2022-11-28|1293.19
#2022-11-29|1299.23
#2022-11-30|1288.91
#2022-12-01|1308.77
#2022-12-02|1305.09
#2022-12-05|1303.84
#2022-12-06|1301.56
#2022-12-07|1290.39
#2022-12-08|1289.19
#2022-12-09|1309.37
#2022-12-12|1301.11
#2022-12-13|1331.98
#2022-12-14|1324.90
#2022-12-15|1301.40
#2022-12-16|1305.95
#2022-12-19|1309.08
#2022-12-20|1332.87
#2022-12-21|1350.85
#2022-12-22|1347.02
#2022-12-23|1348.22
#2022-12-26|1348.22
#2022-12-27|1353.38
#2022-12-28|1330.09
#2022-12-29|1337.54
#2022-12-30|1321.93
#2023-01-02|1347.11
#2023-01-03|1360.26
#2023-01-04|1387.81
#2023-01-05|1365.61
#2023-01-06|1391.71
#2023-01-09|1413.73
#2023-01-10|1407.74
#2023-01-11|1420.29
#2023-01-12|1447.21
#2023-01-13|1455.33
#2023-01-16|1444.04
#2023-01-17|1435.80
#2023-01-18|1424.71
#2023-01-19|1407.24
#2023-01-20|1429.59
#2023-01-23|1456.67
#2023-01-24|1472.49
#2023-01-25|1476.73
#2023-01-26|1493.71
#2023-01-27|1495.76
#2023-01-30|1495.88
#2023-01-31|1507.60
#2023-02-01|1524.75
#2023-02-02|1479.46
#2023-02-03|1463.86
#2023-02-06|1418.61
#2023-02-07|1417.30
#2023-02-08|1465.10
#2023-02-09|1508.10
#2023-02-10|1484.45
#2023-02-13|1492.15
#2023-02-14|1485.23
#2023-02-15|1478.43
#2023-02-16|1505.97
#2023-02-17|1497.12
#2023-02-20|1492.78
#2023-02-21|1482.24
#2023-02-22|1443.40
#2023-02-23|1450.99
#2023-02-24|1431.18
#2023-02-27|1459.97
#2023-02-28|1473.61
#2023-03-01|1479.68
#2023-03-02|1463.77
#2023-03-03|1484.95
#2023-03-06|1503.31
#2023-03-07|1466.10
#2023-03-08|1467.83
#2023-03-09|1451.80
#2023-03-10|1411.29
#2023-03-13|1338.02
#2023-03-14|1345.62
#2023-03-15|1211.02
#2023-03-16|1247.46
#2023-03-17|1213.84
#2023-03-20|1226.28
#2023-03-21|1289.32
#2023-03-22|1278.85
#2023-03-23|1262.16
#2023-03-24|1206.53
#2023-03-27|1224.04
#2023-03-28|1240.34
#2023-03-29|1255.52
#2023-03-30|1280.82
#2023-03-31|1269.10
#2023-04-03|1288.12
#2023-04-04|1303.73
#2023-04-05|1290.12
#2023-04-06|1322.20
#2023-04-07|1322.20
#2023-04-10|1312.03
#2023-04-11|1336.70
#2023-04-12|1338.85
#2023-04-13|1352.32
#2023-04-14|1383.14
#2023-04-17|1351.12
#2023-04-18|1378.74
#2023-04-19|1389.61
#2023-04-20|1374.17
#2023-04-21|1353.12
#2023-04-24|1370.71
#2023-04-25|1332.47
#2023-04-26|1345.52
#2023-04-27|1354.90
#2023-04-28|1347.29
#2023-05-01|1340.03
#2023-05-02|1316.12
#2023-05-03|1324.13
#2023-05-04|1290.94
#2023-05-05|1332.76
#2023-05-08|1346.66
#2023-05-09|1326.56
#2023-05-10|1312.30
#2023-05-11|1337.66
#2023-05-12|1345.02
#2023-05-15|1357.53
#2023-05-16|1365.07
#2023-05-17|1375.80
#2023-05-18|1384.49
#2023-05-19|1389.40
#2023-05-22|1395.80
#2023-05-23|1412.15
#2023-05-24|1379.24
#2023-05-25|1368.25
#2023-05-26|1382.77
#2023-05-29|1371.62
#2023-05-30|1354.53
#2023-05-31|1316.10
#2023-06-01|1339.40
#2023-06-02|1375.76
#2023-06-05|1360.36
#2023-06-06|1375.89
#2023-06-07|1378.34
#2023-06-08|1396.00
#2023-06-09|1389.35
#2023-06-12|1383.80
#2023-06-13|1401.93
#2023-06-14|1421.07
#2023-06-15|1417.87
#2023-06-16|1421.83
#2023-06-19|1421.98
#2023-06-20|1412.77
#2023-06-21|1422.11
#2023-06-22|1401.77
#2023-06-23|1374.98
#2023-06-26|1394.76
#2023-06-27|1414.91
#2023-06-28|1412.09
#2023-06-29|1427.67
#2023-06-30|1445.86
#2023-07-03|1464.03
#2023-07-04|1470.33
#2023-07-05|1456.80
#2023-07-06|1431.22
#2023-07-07|1455.52
#2023-07-10|1455.46
#2023-07-11|1483.92
#2023-07-12|1521.06
#2023-07-13|1536.48
#2023-07-14|1530.60
#2023-07-17|1529.68
#2023-07-18|1542.77
#2023-07-19|1536.59
#2023-07-20|1546.41
#2023-07-21|1550.23
#2023-07-24|1555.86
#2023-07-25|1553.96
#2023-07-26|1540.45
#2023-07-27|1541.78
#2023-07-28|1552.46
#2023-07-31|1551.67
#2023-08-01|1539.16
#2023-08-02|1513.55
#2023-08-03|1527.86
#2023-08-04|1560.14
#2023-08-07|1565.84
#2023-08-08|1534.21
#2023-08-09|1544.30
#2023-08-10|1572.89
#2023-08-11|1550.70
#2023-08-14|1542.03
#2023-08-15|1532.79
#2023-08-16|1525.12
#2023-08-17|1513.04
#2023-08-18|1500.18
#2023-08-21|1508.84
#2023-08-22|1507.07
#2023-08-23|1504.45
#2023-08-24|1507.91
#2023-08-25|1499.56
#2023-08-28|1527.11
#2023-08-29|1556.35
#2023-08-30|1563.85
#2023-08-31|1522.57
#2023-09-01|1514.39
#2023-09-04|1502.84
#2023-09-05|1490.90
#2023-09-06|1480.73
#2023-09-07|1464.92
#2023-09-08|1469.61
#2023-09-11|1488.01
#2023-09-12|1492.32
#2023-09-13|1497.03
#2023-09-14|1512.67
#2023-09-15|1505.66
#2023-09-18|1484.89
#2023-09-19|1505.33
#2023-09-20|1529.84
#2023-09-21|1518.67
#2023-09-22|1449.17
#2023-09-25|1434.84
#2023-09-26|1439.89
#2023-09-27|1369.10
#2023-09-28|1391.74
#2023-09-29|1400.64
#2023-10-02|1384.02
#2023-10-03|1368.41
#2023-10-04|1373.68
#2023-10-05|1391.88
#2023-10-06|1419.01
#2023-10-09|1401.76
#2023-10-10|1432.93
#2023-10-11|1440.19
#2023-10-12|1420.21
#2023-10-13|1388.28
#2023-10-16|1401.92
#2023-10-17|1408.23
#2023-10-18|1390.15
#2023-10-19|1384.40
#2023-10-20|1350.68
#2023-10-23|1357.66
#2023-10-24|1350.55
#2023-10-25|1347.84
#2023-10-26|1341.53
#2023-10-27|1341.02
#2023-10-30|1359.89
#2023-10-31|1355.29
#2023-11-01|1350.71
#2023-11-02|1354.49
#2023-11-03|1409.10
#2023-11-06|1413.74
#2023-11-07|1397.83
#2023-11-08|1385.14
#2023-11-09|1391.08
#2023-11-10|1380.18
#2023-11-13|1402.41
#2023-11-14|1440.16
#2023-11-15|1456.08
#2023-11-16|1460.08
#2023-11-17|1475.74
#2023-11-20|1480.73
#2023-11-21|1477.04
#2023-11-22|1461.90
#2023-11-23|1461.48
#2023-11-24|1479.59
#2023-11-27|1473.08
#2023-11-28|1480.30
#2023-11-29|1487.57
#2023-11-30|1523.03
#2023-12-01|1514.20
#2023-12-04|1521.30
#2023-12-05|1530.85
#2023-12-06|1549.26
#2023-12-07|1554.50
#2023-12-08|1569.50
#2023-12-11|1573.11
#2023-12-12|1579.12
#2023-12-13|1577.27
#2023-12-14|1615.26
#2023-12-15|1611.53
#2023-12-18|1605.22
#2023-12-19|1611.12
#2023-12-20|1606.11
#2023-12-21|1601.36
#2023-12-22|1607.87
#2023-12-25|1607.87
#2023-12-26|1609.91
#2023-12-27|1631.68
#2023-12-28|1622.20
#2023-12-29|1612.05
#2024-01-01|1612.05
#2024-01-02|1603.43
#2024-01-03|1586.46
#2024-01-04|1590.87
#2024-01-05|1594.42
#2024-01-08|1594.31
#2024-01-09|1563.62
#2024-01-10|1565.49
#2024-01-11|1550.05
#2024-01-12|1560.71
#2024-01-15|1561.62
#2024-01-16|1537.07
#2024-01-17|1529.37
#2024-01-18|1534.08
#2024-01-19|1539.66
#2024-01-22|1558.56
#2024-01-23|1552.06
#2024-01-24|1583.53
#2024-01-25|1566.90
#2024-01-26|1582.02
#2024-01-29|1568.07
#2024-01-30|1575.51
#2024-01-31|1584.06
#2024-02-01|1510.23
#2024-02-02|1502.87
#2024-02-05|1480.31
#2024-02-06|1484.50
#2024-02-07|1461.74
#2024-02-08|1462.53
#2024-02-09|1474.32
#2024-02-12|1497.12
#2024-02-13|1487.07
#2024-02-14|1497.82
#2024-02-15|1515.87
#2024-02-16|1518.33
#2024-02-19|1519.60
#2024-02-20|1543.39
#2024-02-21|1537.14
#2024-02-22|1544.35
#2024-02-23|1548.07
#2024-02-26|1542.17
#2024-02-27|1554.74
#2024-02-28|1562.46
#2024-02-29|1569.39
#2024-03-01|1559.20
#2024-03-04|1576.66
#2024-03-05|1587.62
#2024-03-06|1601.69
#2024-03-07|1625.16
#2024-03-08|1638.58
#2024-03-11|1644.95
#2024-03-12|1680.26
#2024-03-13|1679.68
#2024-03-14|1663.96
#2024-03-15|1668.54
#2024-03-18|1685.98
#2024-03-19|1701.26
#2024-03-20|1691.19
#2024-03-21|1709.95
#2024-03-22|1714.40
#2024-03-25|1723.76
#2024-03-26|1744.43
#2024-03-27|1748.44
#2024-03-28|1773.43
#2024-03-29|1773.43
#2024-04-01|1764.32
#2024-04-02|1771.50
#2024-04-03|1801.08
#2024-04-04|1826.91
#2024-04-05|1807.82
#2024-04-08|1835.25
#2024-04-09|1823.08
#2024-04-10|1817.12
#2024-04-11|1773.01
#2024-04-12|1725.28
#2024-04-15|1734.49
#2024-04-16|1698.46
#2024-04-17|1716.46
#2024-04-18|1742.00
#2024-04-19|1747.72
#2024-04-22|1763.34
#2024-04-23|1795.42
#2024-04-24|1770.59
#2024-04-25|1775.17
#2024-04-26|1788.29
#2024-04-29|1792.66
#2024-04-30|1790.48
#2024-05-01|1788.98
#2024-05-02|1856.73
#2024-05-03|1878.64
#2024-05-06|1900.76
#2024-05-07|1923.47
#2024-05-08|1914.41
#2024-05-09|1922.63
#2024-05-10|1928.64
#2024-05-13|1946.81
#2024-05-14|1961.80
#2024-05-15|1949.16
#2024-05-16|1958.82
#2024-05-17|1980.96
#2024-05-20|1988.08
#2024-05-21|1983.76
#2024-05-22|1967.43
#2024-05-23|1958.84
#2024-05-24|1953.73
#2024-05-27|1943.70
#2024-05-28|1947.28
#2024-05-29|1916.04
#2024-05-30|1936.53
#2024-05-31|1937.36
#2024-06-03|1955.20
#2024-06-04|1916.42
#2024-06-05|1916.35
#2024-06-06|1945.72
#2024-06-07|1938.07
#2024-06-10|1908.42
#2024-06-11|1876.61
#2024-06-12|1910.59
#2024-06-13|1851.95
#2024-06-14|1816.31
#2024-06-17|1857.01
#2024-06-18|1870.86
#2024-06-19|1859.90
#2024-06-20|1869.27
#2024-06-21|1846.30
#2024-06-24|1884.27
#2024-06-25|1877.72
#2024-06-26|1869.74
#2024-06-27|1877.18
#2024-06-28|1882.26
#2024-07-01|1921.27
#2024-07-02|1917.38
#2024-07-03|1945.89
#2024-07-04|1958.95
#2024-07-05|1951.76
#2024-07-08|1956.21
#2024-07-09|1953.49
#2024-07-10|1978.19
#2024-07-11|1984.17
#2024-07-12|1997.73
#2024-07-15|1987.49
#2024-07-16|1983.06
#2024-07-17|2013.17
#2024-07-18|2017.58
#2024-07-19|2000.07
#2024-07-22|2021.89
#2024-07-23|2020.03
#2024-07-24|2015.16
#2024-07-25|2005.21
#2024-07-26|2012.37
#2024-07-29|1999.22
#2024-07-30|1996.98
#2024-07-31|1991.71
#2024-08-01|1917.46
#2024-08-02|1884.81
#2024-08-05|1837.57
#2024-08-06|1825.49
#2024-08-07|1879.21
#2024-08-08|1868.01
#2024-08-09|1879.92
#2024-08-12|1887.84
#2024-08-13|1903.44
#2024-08-14|1925.39
#2024-08-15|1949.95
#2024-08-16|1956.66
#2024-08-19|1981.34
#2024-08-20|1981.95
#2024-08-21|1983.43
#2024-08-22|1971.80
#2024-08-23|1998.49
#2024-08-26|1998.35
#2024-08-27|2007.95
#2024-08-28|2004.59
#2024-08-29|2006.80
#2024-08-30|2011.76
#2024-09-02|2013.42
#2024-09-03|1993.15
#2024-09-04|1986.06
#2024-09-05|1998.19
#2024-09-06|1991.67
#2024-09-09|1994.19
#2024-09-10|1962.91
#2024-09-11|1966.19
#2024-09-12|1991.36
#2024-09-13|2023.56
#2024-09-16|2024.07
#2024-09-17|2035.93
#2024-09-18|2031.91
#2024-09-19|2063.04
#2024-09-20|2064.54
#2024-09-23|2048.91
#2024-09-24|2063.14
#2024-09-25|2040.60
#2024-09-26|2069.93
#2024-09-27|2069.39
#2024-09-30|2043.55
#2024-10-01|1996.19
#2024-10-02|1986.27
#2024-10-03|1961.72
#2024-10-04|1976.47
#2024-10-07|1987.84
#2024-10-08|1978.91
#2024-10-09|1955.41
#2024-10-10|1964.87
#2024-10-11|1981.63
#2024-10-14|1979.85
#2024-10-15|1981.19
#2024-10-16|1966.32
#2024-10-17|1975.93
#2024-10-18|1984.08
#2024-10-21|1967.46
#2024-10-22|1947.67
#2024-10-23|1930.15
#2024-10-24|1931.57
#2024-10-25|1945.72
#2024-10-28|1958.87
#2024-10-29|1946.96
#2024-10-30|1933.41
#2024-10-31|1938.33
#2024-11-01|1955.14
#2024-11-04|1971.45
#2024-11-05|1958.45
#2024-11-06|1901.90
#2024-11-07|1904.28
#2024-11-08|1887.69
#2024-11-11|1887.61
#2024-11-12|1844.21
#2024-11-13|1821.14
#2024-11-14|1839.03
#2024-11-15|1847.03
#2024-11-18|1869.74
#2024-11-19|1847.32
#2024-11-20|1827.75
#2024-11-21|1824.31
#2024-11-22|1794.59
#2024-11-25|1812.40
#2024-11-26|1781.70
#2024-11-27|1796.59
#2024-11-28|1804.17
#2024-11-29|1821.25
#2024-12-02|1794.45
#2024-12-03|1801.83
#2024-12-04|1818.43
#2024-12-05|1866.47
#2024-12-06|1851.26
#2024-12-09|1860.58
#2024-12-10|1843.07
#2024-12-11|1834.35
#2024-12-12|1794.95
#2024-12-13|1814.96
#2024-12-16|1801.42
#2024-12-17|1781.97
#2024-12-18|1789.02
#2024-12-19|1777.05
#2024-12-20|1764.93
#2024-12-23|1766.05
#2024-12-24|1773.61
#2024-12-25|1773.61
#2024-12-26|1776.59
#2024-12-27|1799.52
#2024-12-30|1792.02
#2024-12-31|1800.64
#2025-01-01|1800.64
#2025-01-02|1795.70
#2025-01-03|1798.32
#2025-01-06|1834.55
#2025-01-07|1829.77
#2025-01-08|1803.96
#2025-01-09|1813.16
#2025-01-10|1792.75
#2025-01-13|1816.59
#2025-01-14|1846.91
#2025-01-15|1874.16
#2025-01-16|1890.76
#2025-01-17|1893.27
#2025-01-20|1921.86
#2025-01-21|1920.86
#2025-01-22|1902.74
#2025-01-23|1921.33
#2025-01-24|1937.72
#2025-01-27|1936.57
#2025-01-28|1929.62
#2025-01-29|1948.93
#2025-01-30|1948.62
#2025-01-31|1935.38
#2025-02-03|1891.11
#2025-02-04|1918.74
#2025-02-05|1917.21
#2025-02-06|1920.47
#2025-02-07|1922.76
#2025-02-10|1911.12
#2025-02-11|1929.61
#2025-02-12|1962.03
#2025-02-13|1968.87
#2025-02-14|1992.61
#2025-02-17|1988.89
#2025-02-18|2019.49
#2025-02-19|1997.84
#2025-02-20|1996.69
#2025-02-21|1997.07
#2025-02-24|1996.88
#2025-02-25|2025.05
#2025-02-26|2071.85
#2025-02-27|2057.27
#2025-02-28|2058.28
#2025-03-03|2125.40
#2025-03-04|2076.71
#2025-03-05|2172.16
#2025-03-06|2257.38
#2025-03-07|2275.59
#2025-03-10|2229.56
#2025-03-11|2220.55
#2025-03-12|2250.29
#2025-03-13|2239.31
#2025-03-14|2268.11
#2025-03-17|2289.21
#2025-03-18|2319.01
#2025-03-19|2315.84
#2025-03-20|2282.80
#2025-03-21|2264.13
#2025-03-24|2263.44
#2025-03-25|2313.59
#2025-03-26|2311.23
#2025-03-27|2298.31
#2025-03-28|2269.28
#2025-03-31|2234.96
#2025-04-01|2253.74
#2025-04-02|2265.09
#2025-04-03|2167.46
#2025-04-04|2054.67
#2025-04-07|1946.83
#2025-04-08|2001.54
#2025-04-09|1961.51
#2025-04-10|2056.43
#2025-04-11|2099.12
#2025-04-14|2161.94
#2025-04-15|2195.64
#2025-04-16|2214.18
#2025-04-17|2201.64
#2025-04-18|2201.64
#2025-04-21|2230.35
#2025-04-22|2251.59
#2025-04-23|2294.60
#2025-04-24|2285.12
#2025-04-25|2310.99
#2025-04-28|2327.21
#2025-04-29|2358.72
#2025-04-30|2337.33
#2025-05-01|2319.64
#2025-05-02|2449.42
#2025-05-05|2445.84
#2025-05-06|2428.96
#2025-05-07|2430.10
#2025-05-08|2429.84
#2025-05-09|2448.37
#2025-05-12|2457.76
#2025-05-13|2462.34
#2025-05-14|2509.01
#2025-05-15|2509.47
#2025-05-16|2512.48
#2025-05-19|2548.65
#2025-05-20|2571.45
#2025-05-21|2589.58
#2025-05-22|2568.72
#2025-05-23|2533.49
#2025-05-26|2566.19
#2025-05-27|2559.14
#2025-05-28|2534.36
#2025-05-29|2554.31
#2025-05-30|2568.98
#2025-06-02|2598.67
#2025-06-03|2577.67
#2025-06-04|2580.40
#2025-06-05|2594.83
#2025-06-06|2585.53
#2025-06-09|2594.43
#2025-06-10|2572.23
#2025-06-11|2567.94
#2025-06-12|2574.24
#2025-06-13|2536.50
#2025-06-16|2566.50
#2025-06-17|2526.34
#2025-06-18|2541.76
#2025-06-19|2494.55
#2025-06-20|2521.31
#2025-06-23|2520.85
#2025-06-24|2596.13
#2025-06-25|2589.17
#2025-06-26|2617.34
#2025-06-27|2669.91
#2025-06-30|2660.16
#2025-07-01|2666.43
#2025-07-02|2689.68
#2025-07-03|2719.22
#2025-07-04|2704.30
#2025-07-07|2719.52
#2025-07-08|2706.82
#2025-07-09|2764.92
#2025-07-10|2761.07
#2025-07-11|2742.28
#2025-07-14|2727.82
#2025-07-15|2709.12
#2025-07-16|2689.49
#2025-07-17|2719.54
#2025-07-18|2746.53
#2025-07-21|2762.95
#2025-07-22|2755.63
#2025-07-23|2800.81
#2025-07-24|2842.68
#2025-07-25|2826.76
#2025-07-28|2799.56
#2025-07-29|2809.41
#2025-07-30|2809.60
#2025-07-31|2795.55
#2025-08-01|2720.19
#2025-08-04|2756.72
#2025-08-05|2773.67
#2025-08-06|2800.35
#2025-08-07|2855.43
#2025-08-08|2908.83
#2025-08-11|2917.03
#2025-08-12|2938.73
#2025-08-13|2975.95
#2025-08-14|2980.02
#2025-08-15|2997.37
#2025-08-18|2965.94
#2025-08-19|2986.67
#2025-08-20|2981.92
#2025-08-21|3004.15
#2025-08-22|3025.40
#2025-08-25|2991.54
#2025-08-26|2943.16
#2025-08-27|2900.67
#2025-08-28|2900.27
#2025-08-29|2890.09
#2025-09-01|2902.26
#2025-09-02|2867.42
#2025-09-03|2889.92
#2025-09-04|2912.25
#2025-09-05|2901.43
#2025-09-08|2940.57
#2025-09-09|2964.51
#2025-09-10|2959.53
#2025-09-11|2974.74
#2025-09-12|3008.59
#2025-09-15|3051.79
#2025-09-16|3011.61
#2025-09-17|3010.25
#2025-09-18|2998.96
#2025-09-19|3016.80
#2025-09-22|3031.09
#2025-09-23|3074.07
#2025-09-24|3069.17
#2025-09-25|3039.86
#2025-09-26|3073.53
#2025-09-29|3078.95
#2025-09-30|3085.47
#2025-10-01|3099.20
#2025-10-02|3058.80
#2025-10-03|3073.99
#2025-10-06|3039.35
#2025-10-07|2975.80
#2025-10-08|2970.32
#2025-10-09|2947.77
#2025-10-10|2939.24
#2025-10-13|2959.13
#2025-10-14|2966.22
#2025-10-15|2946.27
#2025-10-16|2958.80
#2025-10-17|2880.75
#2025-10-20|2885.67
#2025-10-21|2860.34
#2025-10-22|2867.93
#2025-10-23|2875.32
#2025-10-24|2894.08
#2025-10-27|2916.78
#2025-10-28|2927.67
#2025-10-29|2932.84
#2025-10-30|3012.84
#2025-10-31|2970.67
#2025-11-03|2989.38
#2025-11-04|2991.75
#2025-11-05|3000.43
#2025-11-06|3022.82
#2025-11-07|3008.12
#2025-11-10|3078.06
#2025-11-11|3093.25
#2025-11-12|3132.88
#2025-11-13|3141.65
#2025-11-14|3089.11
#2025-11-17|3051.48
#2025-11-18|2959.01
#2025-11-19|2961.96
#2025-11-20|2976.05
#2025-11-21|2961.39
#2025-11-24|2975.01
#2025-11-25|3056.96
#2025-11-26|3113.40
#2025-11-27|3132.14
#2025-11-28|3121.17
#2025-12-01|3139.01
#2025-12-02|3173.26
#2025-12-03|3141.37
#2025-12-04|3168.78
#2025-12-05|3148.99
#2025-12-08|3182.57
#2025-12-09|3202.24
#2025-12-10|3165.98
#2025-12-11|3243.78
#2025-12-12|3199.87
#2025-12-15|3243.47
#2025-12-16|3242.83
#2025-12-17|3242.90
#2025-12-18|3272.58
#2025-12-19|3287.55
#2025-12-22|3308.83
#2025-12-23|3313.27
#2025-12-24|3312.78
#2025-12-25|3312.78
#2025-12-26|3312.49
#2025-12-29|3297.73
#2025-12-30|3323.87
#2025-12-31|3318.97
#2026-01-01|3318.97
#2026-01-02|3368.39
#2026-01-05|3396.86
#2026-01-06|3393.61
#2026-01-07|3293.56
#2026-01-08|3327.00
#2026-01-09|3336.54
#2026-01-12|3374.27
#2026-01-13|3392.90
#2026-01-14|3410.23
#2026-01-15|3399.72
#2026-01-16|3395.16
#2026-01-19|3371.37
#2026-01-20|3345.65
#2026-01-21|3319.56
#2026-01-22|3380.06
#2026-01-23|3342.69
#2026-01-26|3414.23
#2026-01-27|3471.29
#2026-01-28|3468.24
#2026-01-29|3446.63
#2026-01-30|3462.86
#2026-02-02|3494.61
#2026-02-03|3577.41
#2026-02-04|3564.27
#2026-02-05|3451.16
#2026-02-06|3501.24
#2026-02-09|3573.56
#2026-02-10|3557.98
#2026-02-11|3491.64
#2026-02-12|3422.23
#2026-02-13|3322.05
#2026-02-16|3368.93
#2026-02-17|3386.76
#2026-02-18|3422.82
#2026-02-19|3373.66
#2026-02-20|3442.98
#2026-02-23|3439.29
#2026-02-24|3378.84
#2026-02-25|3422.85
#2026-02-26|3444.76
#2026-02-27|3398.04
#2026-03-02|3290.00
#2026-03-03|3139.91
#2026-03-04|3211.96
#2026-03-05|3156.39
#2026-03-06|3113.15
#2026-03-09|3102.07
#2026-03-10|3214.21
#2026-03-11|3199.70
#2026-03-12|3128.37
#2026-03-13|3067.69
#2026-03-16|3090.00
#2026-03-17|3116.33
#2026-03-18|3146.12
#2026-03-19|3062.56
#2026-03-20|3033.08
#2026-03-23|3068.66
#2026-03-24|3042.02
#2026-03-25|3106.01
#2026-03-26|3053.80
#2026-03-27|3023.26
#2026-03-30|3022.76
#2026-03-31|3077.34
#2026-04-01|3235.79
#2026-04-02|3193.19
#2026-04-03|3193.19
#2026-04-06|3190.84
#2026-04-07|3197.74