Table Data - NASDAQ Netherlands Financials Total Return Index
| Title | NASDAQ Netherlands Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQNL30T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQNL30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1168.79 |
| 2001-04-02 | 1171.90 |
| 2001-04-03 | 1140.05 |
| 2001-04-04 | 1167.73 |
| 2001-04-05 | 1193.54 |
| 2001-04-06 | 1215.60 |
| 2001-04-09 | 1247.28 |
| 2001-04-10 | 1240.21 |
| 2001-04-11 | 1225.86 |
| 2001-04-12 | 1241.76 |
| 2001-04-13 | . |
| 2001-04-16 | 1228.98 |
| 2001-04-17 | 1228.04 |
| 2001-04-18 | 1237.82 |
| 2001-04-19 | 1255.44 |
| 2001-04-20 | 1248.22 |
| 2001-04-23 | 1225.46 |
| 2001-04-24 | 1241.25 |
| 2001-04-25 | 1250.60 |
| 2001-04-26 | 1276.27 |
| 2001-04-27 | 1278.26 |
| 2001-04-30 | 1269.66 |
| 2001-05-01 | 1274.21 |
| 2001-05-02 | 1266.14 |
| 2001-05-03 | 1236.32 |
| 2001-05-04 | 1210.85 |
| 2001-05-07 | 1210.49 |
| 2001-05-08 | 1195.91 |
| 2001-05-09 | 1180.13 |
| 2001-05-10 | 1228.59 |
| 2001-05-11 | 1219.83 |
| 2001-05-14 | 1210.72 |
| 2001-05-15 | 1216.89 |
| 2001-05-16 | 1208.48 |
| 2001-05-17 | 1209.39 |
| 2001-05-18 | 1206.34 |
| 2001-05-21 | 1202.80 |
| 2001-05-22 | 1213.90 |
| 2001-05-23 | 1205.71 |
| 2001-05-24 | 1201.71 |
| 2001-05-25 | 1184.32 |
| 2001-05-28 | . |
| 2001-05-29 | 1191.39 |
| 2001-05-30 | 1172.65 |
| 2001-05-31 | 1166.94 |
| 2001-06-01 | 1151.14 |
| 2001-06-04 | 1152.63 |
| 2001-06-05 | 1182.82 |
| 2001-06-06 | 1182.09 |
| 2001-06-07 | 1180.28 |
| 2001-06-08 | 1179.50 |
| 2001-06-11 | 1155.54 |
| 2001-06-12 | 1146.85 |
| 2001-06-13 | 1160.38 |
| 2001-06-14 | 1160.83 |
| 2001-06-15 | 1136.65 |
| 2001-06-18 | 1146.63 |
| 2001-06-19 | 1132.95 |
| 2001-06-20 | 1125.09 |
| 2001-06-21 | 1151.63 |
| 2001-06-22 | 1168.80 |
| 2001-06-25 | 1183.83 |
| 2001-06-26 | 1173.56 |
| 2001-06-27 | 1166.98 |
| 2001-06-28 | 1158.23 |
| 2001-06-29 | 1179.56 |
| 2001-07-02 | 1205.70 |
| 2001-07-03 | 1196.27 |
| 2001-07-04 | . |
| 2001-07-05 | 1186.89 |
| 2001-07-06 | 1166.57 |
| 2001-07-09 | 1170.51 |
| 2001-07-10 | 1175.01 |
| 2001-07-11 | 1154.18 |
| 2001-07-12 | 1140.36 |
| 2001-07-13 | 1142.82 |
| 2001-07-16 | 1132.97 |
| 2001-07-17 | 1136.59 |
| 2001-07-18 | 1144.66 |
| 2001-07-19 | 1146.81 |
| 2001-07-20 | 1141.78 |
| 2001-07-23 | 1142.01 |
| 2001-07-24 | 1148.78 |
| 2001-07-25 | 1124.10 |
| 2001-07-26 | 1108.04 |
| 2001-07-27 | 1127.14 |
| 2001-07-30 | 1149.50 |
| 2001-07-31 | 1161.31 |
| 2001-08-01 | 1173.66 |
| 2001-08-02 | 1178.14 |
| 2001-08-03 | 1168.20 |
| 2001-08-06 | 1169.33 |
| 2001-08-07 | 1180.26 |
| 2001-08-08 | 1167.39 |
| 2001-08-09 | 1172.50 |
| 2001-08-10 | 1178.98 |
| 2001-08-13 | 1193.11 |
| 2001-08-14 | 1214.98 |
| 2001-08-15 | 1217.28 |
| 2001-08-16 | 1215.66 |
| 2001-08-17 | 1199.63 |
| 2001-08-20 | 1199.81 |
| 2001-08-21 | 1218.96 |
| 2001-08-22 | 1224.11 |
| 2001-08-23 | 1225.86 |
| 2001-08-24 | 1234.16 |
| 2001-08-27 | 1238.14 |
| 2001-08-28 | 1221.91 |
| 2001-08-29 | 1235.29 |
| 2001-08-30 | 1208.41 |
| 2001-08-31 | 1195.38 |
| 2001-09-03 | . |
| 2001-09-04 | 1154.64 |
| 2001-09-05 | 1124.05 |
| 2001-09-06 | 1091.30 |
| 2001-09-07 | 1056.01 |
| 2001-09-10 | 1045.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 954.76 |
| 2001-09-18 | 982.51 |
| 2001-09-19 | 967.93 |
| 2001-09-20 | 898.77 |
| 2001-09-21 | 852.40 |
| 2001-09-24 | 931.42 |
| 2001-09-25 | 989.49 |
| 2001-09-26 | 1003.54 |
| 2001-09-27 | 1006.07 |
| 2001-09-28 | 1039.50 |
| 2001-10-01 | 996.01 |
| 2001-10-02 | 1028.48 |
| 2001-10-03 | 1003.76 |
| 2001-10-04 | 1042.27 |
| 2001-10-05 | 1049.40 |
| 2001-10-08 | 1045.19 |
| 2001-10-09 | 1047.26 |
| 2001-10-10 | 1069.66 |
| 2001-10-11 | 1075.57 |
| 2001-10-12 | 1062.79 |
| 2001-10-15 | 955.51 |
| 2001-10-16 | 969.82 |
| 2001-10-17 | 1002.72 |
| 2001-10-18 | 969.64 |
| 2001-10-19 | 937.95 |
| 2001-10-22 | 956.04 |
| 2001-10-23 | 997.25 |
| 2001-10-24 | 1006.49 |
| 2001-10-25 | 985.68 |
| 2001-10-26 | 1013.18 |
| 2001-10-29 | 1011.34 |
| 2001-10-30 | 983.24 |
| 2001-10-31 | 978.95 |
| 2001-11-01 | 1007.21 |
| 2001-11-02 | 1001.80 |
| 2001-11-05 | 1031.10 |
| 2001-11-06 | 1030.57 |
| 2001-11-07 | 1062.66 |
| 2001-11-08 | 1086.75 |
| 2001-11-09 | 1052.01 |
| 2001-11-12 | 1014.02 |
| 2001-11-13 | 1042.74 |
| 2001-11-14 | 1038.56 |
| 2001-11-15 | 1028.23 |
| 2001-11-16 | 1038.12 |
| 2001-11-19 | 1048.10 |
| 2001-11-20 | 1037.69 |
| 2001-11-21 | 1024.36 |
| 2001-11-22 | . |
| 2001-11-23 | 1049.44 |
| 2001-11-26 | 1048.19 |
| 2001-11-27 | 1028.07 |
| 2001-11-28 | 1018.94 |
| 2001-11-29 | 1013.95 |
| 2001-11-30 | 1030.54 |
| 2001-12-03 | 1005.81 |
| 2001-12-04 | 1006.04 |
| 2001-12-05 | 1032.44 |
| 2001-12-06 | 1050.13 |
| 2001-12-07 | 1046.91 |
| 2001-12-10 | 1014.79 |
| 2001-12-11 | 1010.47 |
| 2001-12-12 | 992.48 |
| 2001-12-13 | 981.08 |
| 2001-12-14 | 984.67 |
| 2001-12-17 | 1025.52 |
| 2001-12-18 | 1005.79 |
| 2001-12-19 | 998.27 |
| 2001-12-20 | 982.31 |
| 2001-12-21 | 994.54 |
| 2001-12-24 | 971.60 |
| 2001-12-25 | . |
| 2001-12-26 | 972.48 |
| 2001-12-27 | 1008.64 |
| 2001-12-28 | 1013.00 |
| 2001-12-31 | 1022.87 |
| 2002-01-01 | . |
| 2002-01-02 | 1018.31 |
| 2002-01-03 | 1028.38 |
| 2002-01-04 | 1004.84 |
| 2002-01-07 | 1007.46 |
| 2002-01-08 | 995.21 |
| 2002-01-09 | 1000.34 |
| 2002-01-10 | 996.84 |
| 2002-01-11 | 1013.82 |
| 2002-01-14 | 987.56 |
| 2002-01-15 | 995.41 |
| 2002-01-16 | 984.58 |
| 2002-01-17 | 1011.00 |
| 2002-01-18 | 1004.19 |
| 2002-01-21 | . |
| 2002-01-22 | 1017.67 |
| 2002-01-23 | 1012.61 |
| 2002-01-24 | 1034.89 |
| 2002-01-25 | 1020.43 |
| 2002-01-28 | 1022.50 |
| 2002-01-29 | 1009.96 |
| 2002-01-30 | 985.46 |
| 2002-01-31 | 991.03 |
| 2002-02-01 | 977.64 |
| 2002-02-04 | 970.65 |
| 2002-02-05 | 943.95 |
| 2002-02-06 | 922.10 |
| 2002-02-07 | 938.07 |
| 2002-02-08 | 952.39 |
| 2002-02-11 | 978.17 |
| 2002-02-12 | 972.32 |
| 2002-02-13 | 971.96 |
| 2002-02-14 | 988.21 |
| 2002-02-15 | 978.22 |
| 2002-02-18 | . |
| 2002-02-19 | 935.89 |
| 2002-02-20 | 924.96 |
| 2002-02-21 | 933.58 |
| 2002-02-22 | 920.61 |
| 2002-02-25 | 932.62 |
| 2002-02-26 | 930.50 |
| 2002-02-27 | 922.98 |
| 2002-02-28 | 954.12 |
| 2002-03-01 | 965.48 |
| 2002-03-04 | 1003.60 |
| 2002-03-05 | 1003.97 |
| 2002-03-06 | 1013.52 |
| 2002-03-07 | 1019.41 |
| 2002-03-08 | 1023.27 |
| 2002-03-11 | 1025.96 |
| 2002-03-12 | 1013.71 |
| 2002-03-13 | 999.87 |
| 2002-03-14 | 1008.55 |
| 2002-03-15 | 1043.52 |
| 2002-03-18 | 1056.55 |
| 2002-03-19 | 1070.11 |
| 2002-03-20 | 1063.19 |
| 2002-03-21 | 1061.25 |
| 2002-03-22 | 1064.46 |
| 2002-03-25 | 1058.56 |
| 2002-03-26 | 1059.83 |
| 2002-03-27 | 1054.81 |
| 2002-03-28 | 1066.11 |
| 2002-03-29 | . |
| 2002-04-01 | 1074.91 |
| 2002-04-02 | 1077.37 |
| 2002-04-03 | 1065.97 |
| 2002-04-04 | 1056.10 |
| 2002-04-05 | 1046.75 |
| 2002-04-08 | 1022.87 |
| 2002-04-09 | 1038.54 |
| 2002-04-10 | 1054.95 |
| 2002-04-11 | 1055.27 |
| 2002-04-12 | 1060.74 |
| 2002-04-15 | 1059.53 |
| 2002-04-16 | 1080.87 |
| 2002-04-17 | 1095.13 |
| 2002-04-18 | 1097.45 |
| 2002-04-19 | 1101.84 |
| 2002-04-22 | 1098.65 |
| 2002-04-23 | 1094.11 |
| 2002-04-24 | 1084.91 |
| 2002-04-25 | 1075.93 |
| 2002-04-26 | 1067.24 |
| 2002-04-29 | 1055.73 |
| 2002-04-30 | 1063.39 |
| 2002-05-01 | 1069.41 |
| 2002-05-02 | 1044.76 |
| 2002-05-03 | 1053.17 |
| 2002-05-06 | 1054.00 |
| 2002-05-07 | 1036.15 |
| 2002-05-08 | 1039.20 |
| 2002-05-09 | 1043.10 |
| 2002-05-10 | 1026.99 |
| 2002-05-13 | 1032.88 |
| 2002-05-14 | 1041.72 |
| 2002-05-15 | 1057.18 |
| 2002-05-16 | 1055.45 |
| 2002-05-17 | 1059.87 |
| 2002-05-20 | 1051.66 |
| 2002-05-21 | 1045.82 |
| 2002-05-22 | 1038.07 |
| 2002-05-23 | 1048.57 |
| 2002-05-24 | 1051.48 |
| 2002-05-27 | . |
| 2002-05-28 | 1065.05 |
| 2002-05-29 | 1068.36 |
| 2002-05-30 | 1059.24 |
| 2002-05-31 | 1052.79 |
| 2002-06-03 | 1046.04 |
| 2002-06-04 | 1009.90 |
| 2002-06-05 | 1007.84 |
| 2002-06-06 | 1021.61 |
| 2002-06-07 | 985.51 |
| 2002-06-10 | 978.29 |
| 2002-06-11 | 994.74 |
| 2002-06-12 | 962.04 |
| 2002-06-13 | 949.97 |
| 2002-06-14 | 928.55 |
| 2002-06-17 | 960.91 |
| 2002-06-18 | 967.42 |
| 2002-06-19 | 959.04 |
| 2002-06-20 | 933.93 |
| 2002-06-21 | 942.49 |
| 2002-06-24 | 917.68 |
| 2002-06-25 | 940.13 |
| 2002-06-26 | 936.02 |
| 2002-06-27 | 953.72 |
| 2002-06-28 | 1014.16 |
| 2002-07-01 | 1009.01 |
| 2002-07-02 | 957.18 |
| 2002-07-03 | 927.78 |
| 2002-07-04 | . |
| 2002-07-05 | 1002.05 |
| 2002-07-08 | 1013.85 |
| 2002-07-09 | 1013.72 |
| 2002-07-10 | 960.91 |
| 2002-07-11 | 901.95 |
| 2002-07-12 | 903.84 |
| 2002-07-15 | 853.73 |
| 2002-07-16 | 850.22 |
| 2002-07-17 | 896.56 |
| 2002-07-18 | 913.99 |
| 2002-07-19 | 863.93 |
| 2002-07-22 | 769.97 |
| 2002-07-23 | 703.77 |
| 2002-07-24 | 675.70 |
| 2002-07-25 | 761.30 |
| 2002-07-26 | 746.90 |
| 2002-07-29 | 816.70 |
| 2002-07-30 | 795.94 |
| 2002-07-31 | 806.49 |
| 2002-08-01 | 741.79 |
| 2002-08-02 | 740.92 |
| 2002-08-05 | 697.70 |
| 2002-08-06 | 717.24 |
| 2002-08-07 | 723.25 |
| 2002-08-08 | 784.39 |
| 2002-08-09 | 817.21 |
| 2002-08-12 | 805.03 |
| 2002-08-13 | 821.17 |
| 2002-08-14 | 802.13 |
| 2002-08-15 | 841.89 |
| 2002-08-16 | 858.55 |
| 2002-08-19 | 912.37 |
| 2002-08-20 | 886.48 |
| 2002-08-21 | 890.10 |
| 2002-08-22 | 901.60 |
| 2002-08-23 | 894.75 |
| 2002-08-26 | 865.86 |
| 2002-08-27 | 926.58 |
| 2002-08-28 | 875.25 |
| 2002-08-29 | 841.94 |
| 2002-08-30 | 861.81 |
| 2002-09-02 | . |
| 2002-09-03 | 815.73 |
| 2002-09-04 | 806.15 |
| 2002-09-05 | 790.81 |
| 2002-09-06 | 820.75 |
| 2002-09-09 | 789.39 |
| 2002-09-10 | 808.91 |
| 2002-09-11 | 821.22 |
| 2002-09-12 | 770.51 |
| 2002-09-13 | 734.09 |
| 2002-09-16 | 719.22 |
| 2002-09-17 | 696.26 |
| 2002-09-18 | 657.82 |
| 2002-09-19 | 647.19 |
| 2002-09-20 | 630.92 |
| 2002-09-23 | 577.55 |
| 2002-09-24 | 582.47 |
| 2002-09-25 | 584.37 |
| 2002-09-26 | 644.45 |
| 2002-09-27 | 626.01 |
| 2002-09-30 | 579.92 |
| 2002-10-01 | 608.42 |
| 2002-10-02 | 641.61 |
| 2002-10-03 | 635.19 |
| 2002-10-04 | 602.94 |
| 2002-10-07 | 603.74 |
| 2002-10-08 | 590.59 |
| 2002-10-09 | 594.57 |
| 2002-10-10 | 624.01 |
| 2002-10-11 | 671.78 |
| 2002-10-14 | 667.06 |
| 2002-10-15 | 736.14 |
| 2002-10-16 | 714.35 |
| 2002-10-17 | 735.14 |
| 2002-10-18 | 740.04 |
| 2002-10-21 | 738.59 |
| 2002-10-22 | 735.75 |
| 2002-10-23 | 690.39 |
| 2002-10-24 | 712.36 |
| 2002-10-25 | 702.54 |
| 2002-10-28 | 742.52 |
| 2002-10-29 | 701.44 |
| 2002-10-30 | 725.49 |
| 2002-10-31 | 740.84 |
| 2002-11-01 | 726.22 |
| 2002-11-04 | 768.60 |
| 2002-11-05 | 790.99 |
| 2002-11-06 | 772.44 |
| 2002-11-07 | 741.29 |
| 2002-11-08 | 734.39 |
| 2002-11-11 | 721.45 |
| 2002-11-12 | 712.36 |
| 2002-11-13 | 711.59 |
| 2002-11-14 | 743.34 |
| 2002-11-15 | 755.81 |
| 2002-11-18 | 775.83 |
| 2002-11-19 | 762.72 |
| 2002-11-20 | 759.19 |
| 2002-11-21 | 817.90 |
| 2002-11-22 | 824.24 |
| 2002-11-25 | 839.54 |
| 2002-11-26 | 796.91 |
| 2002-11-27 | 820.15 |
| 2002-11-28 | . |
| 2002-11-29 | 851.29 |
| 2002-12-02 | 845.08 |
| 2002-12-03 | 817.37 |
| 2002-12-04 | 796.48 |
| 2002-12-05 | 790.94 |
| 2002-12-06 | 791.21 |
| 2002-12-09 | 765.18 |
| 2002-12-10 | 772.76 |
| 2002-12-11 | 787.43 |
| 2002-12-12 | 778.39 |
| 2002-12-13 | 763.05 |
| 2002-12-16 | 793.15 |
| 2002-12-17 | 794.99 |
| 2002-12-18 | 777.35 |
| 2002-12-19 | 744.54 |
| 2002-12-20 | 753.95 |
| 2002-12-23 | 764.10 |
| 2002-12-24 | 760.76 |
| 2002-12-25 | . |
| 2002-12-26 | 762.68 |
| 2002-12-27 | 737.64 |
| 2002-12-30 | 751.57 |
| 2002-12-31 | 763.78 |
| 2003-01-01 | . |
| 2003-01-02 | 791.22 |
| 2003-01-03 | 794.49 |
| 2003-01-06 | 793.19 |
| 2003-01-07 | 774.96 |
| 2003-01-08 | 763.11 |
| 2003-01-09 | 790.72 |
| 2003-01-10 | 809.63 |
| 2003-01-13 | 820.20 |
| 2003-01-14 | 826.58 |
| 2003-01-15 | 818.79 |
| 2003-01-16 | 819.25 |
| 2003-01-17 | 783.17 |
| 2003-01-20 | . |
| 2003-01-21 | 754.62 |
| 2003-01-22 | 733.60 |
| 2003-01-23 | 732.21 |
| 2003-01-24 | 734.10 |
| 2003-01-27 | 692.13 |
| 2003-01-28 | 693.54 |
| 2003-01-29 | 687.36 |
| 2003-01-30 | 716.42 |
| 2003-01-31 | 718.77 |
| 2003-02-03 | 740.24 |
| 2003-02-04 | 706.01 |
| 2003-02-05 | 719.73 |
| 2003-02-06 | 704.99 |
| 2003-02-07 | 688.69 |
| 2003-02-10 | 662.66 |
| 2003-02-11 | 698.46 |
| 2003-02-12 | 676.81 |
| 2003-02-13 | 688.26 |
| 2003-02-14 | 719.86 |
| 2003-02-17 | . |
| 2003-02-18 | 747.93 |
| 2003-02-19 | 733.27 |
| 2003-02-20 | 717.68 |
| 2003-02-21 | 723.00 |
| 2003-02-24 | 677.12 |
| 2003-02-25 | 641.04 |
| 2003-02-26 | 623.48 |
| 2003-02-27 | 635.52 |
| 2003-02-28 | 676.50 |
| 2003-03-03 | 673.18 |
| 2003-03-04 | 644.06 |
| 2003-03-05 | 636.19 |
| 2003-03-06 | 606.10 |
| 2003-03-07 | 575.45 |
| 2003-03-10 | 549.52 |
| 2003-03-11 | 557.49 |
| 2003-03-12 | 518.57 |
| 2003-03-13 | 568.98 |
| 2003-03-14 | 624.58 |
| 2003-03-17 | 649.47 |
| 2003-03-18 | 616.07 |
| 2003-03-19 | 613.96 |
| 2003-03-20 | 604.98 |
| 2003-03-21 | 649.49 |
| 2003-03-24 | 615.00 |
| 2003-03-25 | 635.97 |
| 2003-03-26 | 626.23 |
| 2003-03-27 | 616.20 |
| 2003-03-28 | 616.67 |
| 2003-03-31 | 585.10 |
| 2003-04-01 | 598.62 |
| 2003-04-02 | 629.81 |
| 2003-04-03 | 645.60 |
| 2003-04-04 | 643.27 |
| 2003-04-07 | 686.47 |
| 2003-04-08 | 680.87 |
| 2003-04-09 | 673.18 |
| 2003-04-10 | 671.29 |
| 2003-04-11 | 680.53 |
| 2003-04-14 | 697.67 |
| 2003-04-15 | 729.13 |
| 2003-04-16 | 733.42 |
| 2003-04-17 | 740.93 |
| 2003-04-18 | . |
| 2003-04-21 | 737.73 |
| 2003-04-22 | 750.33 |
| 2003-04-23 | 770.93 |
| 2003-04-24 | 746.94 |
| 2003-04-25 | 739.74 |
| 2003-04-28 | 762.06 |
| 2003-04-29 | 749.06 |
| 2003-04-30 | 754.39 |
| 2003-05-01 | 761.32 |
| 2003-05-02 | 746.80 |
| 2003-05-05 | 774.13 |
| 2003-05-06 | 799.68 |
| 2003-05-07 | 786.99 |
| 2003-05-08 | 759.25 |
| 2003-05-09 | 774.27 |
| 2003-05-12 | 780.82 |
| 2003-05-13 | 779.91 |
| 2003-05-14 | 781.26 |
| 2003-05-15 | 785.08 |
| 2003-05-16 | 800.00 |
| 2003-05-19 | 761.67 |
| 2003-05-20 | 758.49 |
| 2003-05-21 | 735.81 |
| 2003-05-22 | 755.91 |
| 2003-05-23 | 744.91 |
| 2003-05-26 | . |
| 2003-05-27 | 758.87 |
| 2003-05-28 | 777.45 |
| 2003-05-29 | 792.74 |
| 2003-05-30 | 796.82 |
| 2003-06-02 | 807.61 |
| 2003-06-03 | 799.61 |
| 2003-06-04 | 815.74 |
| 2003-06-05 | 825.35 |
| 2003-06-06 | 842.79 |
| 2003-06-09 | 829.42 |
| 2003-06-10 | 825.16 |
| 2003-06-11 | 855.43 |
| 2003-06-12 | 880.92 |
| 2003-06-13 | 855.93 |
| 2003-06-16 | 883.36 |
| 2003-06-17 | 882.62 |
| 2003-06-18 | 880.84 |
| 2003-06-19 | 854.08 |
| 2003-06-20 | 854.52 |
| 2003-06-23 | 823.56 |
| 2003-06-24 | 818.13 |
| 2003-06-25 | 836.52 |
| 2003-06-26 | 821.11 |
| 2003-06-27 | 828.75 |
| 2003-06-30 | 821.45 |
| 2003-07-01 | 811.15 |
| 2003-07-02 | 835.92 |
| 2003-07-03 | 840.98 |
| 2003-07-04 | . |
| 2003-07-07 | 855.76 |
| 2003-07-08 | 852.85 |
| 2003-07-09 | 840.23 |
| 2003-07-10 | 821.41 |
| 2003-07-11 | 837.26 |
| 2003-07-14 | 858.59 |
| 2003-07-15 | 871.67 |
| 2003-07-16 | 869.90 |
| 2003-07-17 | 845.65 |
| 2003-07-18 | 872.03 |
| 2003-07-21 | 869.35 |
| 2003-07-22 | 871.58 |
| 2003-07-23 | 870.14 |
| 2003-07-24 | 896.93 |
| 2003-07-25 | 896.68 |
| 2003-07-28 | 908.38 |
| 2003-07-29 | 909.85 |
| 2003-07-30 | 903.16 |
| 2003-07-31 | 909.38 |
| 2003-08-01 | 898.24 |
| 2003-08-04 | 891.95 |
| 2003-08-05 | 899.58 |
| 2003-08-06 | 877.81 |
| 2003-08-07 | 878.92 |
| 2003-08-08 | 887.40 |
| 2003-08-11 | 892.10 |
| 2003-08-12 | 899.79 |
| 2003-08-13 | 895.18 |
| 2003-08-14 | 909.53 |
| 2003-08-15 | 919.85 |
| 2003-08-18 | 922.04 |
| 2003-08-19 | 910.76 |
| 2003-08-20 | 911.53 |
| 2003-08-21 | 907.80 |
| 2003-08-22 | 897.92 |
| 2003-08-25 | 889.62 |
| 2003-08-26 | 876.29 |
| 2003-08-27 | 889.11 |
| 2003-08-28 | 886.11 |
| 2003-08-29 | 881.22 |
| 2003-09-01 | . |
| 2003-09-02 | 901.81 |
| 2003-09-03 | 919.55 |
| 2003-09-04 | 921.14 |
| 2003-09-05 | 928.66 |
| 2003-09-08 | 941.46 |
| 2003-09-09 | 937.32 |
| 2003-09-10 | 917.97 |
| 2003-09-11 | 915.72 |
| 2003-09-12 | 919.66 |
| 2003-09-15 | 923.60 |
| 2003-09-16 | 917.95 |
| 2003-09-17 | 932.53 |
| 2003-09-18 | 946.82 |
| 2003-09-19 | 946.59 |
| 2003-09-22 | 928.36 |
| 2003-09-23 | 912.34 |
| 2003-09-24 | 908.49 |
| 2003-09-25 | 891.43 |
| 2003-09-26 | 874.43 |
| 2003-09-29 | 879.56 |
| 2003-09-30 | 869.56 |
| 2003-10-01 | 893.79 |
| 2003-10-02 | 908.78 |
| 2003-10-03 | 930.69 |
| 2003-10-06 | 923.10 |
| 2003-10-07 | 923.89 |
| 2003-10-08 | 920.22 |
| 2003-10-09 | 931.86 |
| 2003-10-10 | 936.72 |
| 2003-10-13 | 943.82 |
| 2003-10-14 | 947.89 |
| 2003-10-15 | 951.05 |
| 2003-10-16 | 947.94 |
| 2003-10-17 | 952.35 |
| 2003-10-20 | 957.05 |
| 2003-10-21 | 959.23 |
| 2003-10-22 | 943.32 |
| 2003-10-23 | 931.32 |
| 2003-10-24 | 933.59 |
| 2003-10-27 | 942.48 |
| 2003-10-28 | 940.48 |
| 2003-10-29 | 953.41 |
| 2003-10-30 | 969.87 |
| 2003-10-31 | 972.90 |
| 2003-11-03 | 991.78 |
| 2003-11-04 | 991.63 |
| 2003-11-05 | 982.46 |
| 2003-11-06 | 981.39 |
| 2003-11-07 | 1011.67 |
| 2003-11-10 | 1006.77 |
| 2003-11-11 | 1000.91 |
| 2003-11-12 | 1008.69 |
| 2003-11-13 | 1018.34 |
| 2003-11-14 | 1017.53 |
| 2003-11-17 | 988.10 |
| 2003-11-18 | 995.51 |
| 2003-11-19 | 992.16 |
| 2003-11-20 | 985.34 |
| 2003-11-21 | 983.16 |
| 2003-11-24 | 990.00 |
| 2003-11-25 | 988.14 |
| 2003-11-26 | 1003.07 |
| 2003-11-27 | . |
| 2003-11-28 | 1011.29 |
| 2003-12-01 | 1027.91 |
| 2003-12-02 | 1038.57 |
| 2003-12-03 | 1046.00 |
| 2003-12-04 | 1039.14 |
| 2003-12-05 | 1040.03 |
| 2003-12-08 | 1040.39 |
| 2003-12-09 | 1030.33 |
| 2003-12-10 | 1024.60 |
| 2003-12-11 | 1025.79 |
| 2003-12-12 | 1033.44 |
| 2003-12-15 | 1040.60 |
| 2003-12-16 | 1041.66 |
| 2003-12-17 | 1031.66 |
| 2003-12-18 | 1039.39 |
| 2003-12-19 | 1049.34 |
| 2003-12-22 | 1047.39 |
| 2003-12-23 | 1056.44 |
| 2003-12-24 | 1058.76 |
| 2003-12-25 | . |
| 2003-12-26 | 1058.33 |
| 2003-12-29 | 1068.04 |
| 2003-12-30 | 1085.24 |
| 2003-12-31 | 1093.67 |
| 2004-01-01 | . |
| 2004-01-02 | 1106.58 |
| 2004-01-05 | 1116.03 |
| 2004-01-06 | 1121.36 |
| 2004-01-07 | 1109.25 |
| 2004-01-08 | 1121.44 |
| 2004-01-09 | 1133.94 |
| 2004-01-12 | 1120.62 |
| 2004-01-13 | 1121.63 |
| 2004-01-14 | 1137.67 |
| 2004-01-15 | 1161.12 |
| 2004-01-16 | 1156.57 |
| 2004-01-19 | . |
| 2004-01-20 | 1162.60 |
| 2004-01-21 | 1179.67 |
| 2004-01-22 | 1198.77 |
| 2004-01-23 | 1194.62 |
| 2004-01-26 | 1168.21 |
| 2004-01-27 | 1183.09 |
| 2004-01-28 | 1186.22 |
| 2004-01-29 | 1140.06 |
| 2004-01-30 | 1137.44 |
| 2004-02-02 | 1148.30 |
| 2004-02-03 | 1143.90 |
| 2004-02-04 | 1128.89 |
| 2004-02-05 | 1139.37 |
| 2004-02-06 | 1155.80 |
| 2004-02-09 | 1172.09 |
| 2004-02-10 | 1175.07 |
| 2004-02-11 | 1177.37 |
| 2004-02-12 | 1192.55 |
| 2004-02-13 | 1177.40 |
| 2004-02-16 | . |
| 2004-02-17 | 1200.89 |
| 2004-02-18 | 1190.64 |
| 2004-02-19 | 1177.38 |
| 2004-02-20 | 1155.70 |
| 2004-02-23 | 1148.21 |
| 2004-02-24 | 1141.25 |
| 2004-02-25 | 1120.14 |
| 2004-02-26 | 1112.38 |
| 2004-02-27 | 1118.52 |
| 2004-03-01 | 1121.47 |
| 2004-03-02 | 1116.09 |
| 2004-03-03 | 1093.42 |
| 2004-03-04 | 1107.18 |
| 2004-03-05 | 1122.32 |
| 2004-03-08 | 1124.39 |
| 2004-03-09 | 1118.28 |
| 2004-03-10 | 1093.34 |
| 2004-03-11 | 1062.45 |
| 2004-03-12 | 1060.82 |
| 2004-03-15 | 1034.43 |
| 2004-03-16 | 1047.64 |
| 2004-03-17 | 1055.05 |
| 2004-03-18 | 1045.83 |
| 2004-03-19 | 1037.74 |
| 2004-03-22 | 1018.29 |
| 2004-03-23 | 1010.52 |
| 2004-03-24 | 991.55 |
| 2004-03-25 | 1023.36 |
| 2004-03-26 | 1017.63 |
| 2004-03-29 | 1039.59 |
| 2004-03-30 | 1037.66 |
| 2004-03-31 | 1037.97 |
| 2004-04-01 | 1058.23 |
| 2004-04-02 | 1071.18 |
| 2004-04-05 | 1060.85 |
| 2004-04-06 | 1059.56 |
| 2004-04-07 | 1066.77 |
| 2004-04-08 | 1058.42 |
| 2004-04-09 | . |
| 2004-04-12 | 1055.45 |
| 2004-04-13 | 1049.07 |
| 2004-04-14 | 1040.07 |
| 2004-04-15 | 1035.46 |
| 2004-04-16 | 1052.27 |
| 2004-04-19 | 1050.73 |
| 2004-04-20 | 1054.80 |
| 2004-04-21 | 1042.85 |
| 2004-04-22 | 1045.89 |
| 2004-04-23 | 1050.87 |
| 2004-04-26 | 1049.69 |
| 2004-04-27 | 1056.52 |
| 2004-04-28 | 1033.99 |
| 2004-04-29 | 1032.47 |
| 2004-04-30 | 1031.30 |
| 2004-05-03 | 1034.06 |
| 2004-05-04 | 1043.45 |
| 2004-05-05 | 1054.43 |
| 2004-05-06 | 1027.45 |
| 2004-05-07 | 1000.31 |
| 2004-05-10 | 976.42 |
| 2004-05-11 | 984.56 |
| 2004-05-12 | 959.45 |
| 2004-05-13 | 983.56 |
| 2004-05-14 | 972.02 |
| 2004-05-17 | 969.50 |
| 2004-05-18 | 976.18 |
| 2004-05-19 | 1003.45 |
| 2004-05-20 | 990.64 |
| 2004-05-21 | 996.42 |
| 2004-05-24 | 1004.29 |
| 2004-05-25 | 1010.39 |
| 2004-05-26 | 1017.91 |
| 2004-05-27 | 1046.57 |
| 2004-05-28 | 1043.17 |
| 2004-05-31 | . |
| 2004-06-01 | 1026.26 |
| 2004-06-02 | 1038.24 |
| 2004-06-03 | 1042.33 |
| 2004-06-04 | 1056.14 |
| 2004-06-07 | 1081.02 |
| 2004-06-08 | 1075.34 |
| 2004-06-09 | 1052.72 |
| 2004-06-10 | 1055.38 |
| 2004-06-11 | . |
| 2004-06-14 | 1038.25 |
| 2004-06-15 | 1045.24 |
| 2004-06-16 | 1045.31 |
| 2004-06-17 | 1047.64 |
| 2004-06-18 | 1060.21 |
| 2004-06-21 | 1058.92 |
| 2004-06-22 | 1046.86 |
| 2004-06-23 | 1045.58 |
| 2004-06-24 | 1067.94 |
| 2004-06-25 | 1068.65 |
| 2004-06-28 | 1085.84 |
| 2004-06-29 | 1075.46 |
| 2004-06-30 | 1077.33 |
| 2004-07-01 | 1077.78 |
| 2004-07-02 | 1079.81 |
| 2004-07-05 | . |
| 2004-07-06 | 1053.27 |
| 2004-07-07 | 1057.62 |
| 2004-07-08 | 1067.35 |
| 2004-07-09 | 1069.15 |
| 2004-07-12 | 1062.42 |
| 2004-07-13 | 1056.80 |
| 2004-07-14 | 1057.64 |
| 2004-07-15 | 1039.64 |
| 2004-07-16 | 1047.47 |
| 2004-07-19 | 1039.65 |
| 2004-07-20 | 1039.89 |
| 2004-07-21 | 1044.58 |
| 2004-07-22 | 1030.03 |
| 2004-07-23 | 1014.96 |
| 2004-07-26 | 1009.78 |
| 2004-07-27 | 1026.16 |
| 2004-07-28 | 1032.30 |
| 2004-07-29 | 1048.78 |
| 2004-07-30 | 1048.11 |
| 2004-08-02 | 1035.16 |
| 2004-08-03 | 1049.53 |
| 2004-08-04 | 1041.65 |
| 2004-08-05 | 1059.44 |
| 2004-08-06 | 1056.72 |
| 2004-08-09 | 1043.19 |
| 2004-08-10 | 1058.20 |
| 2004-08-11 | 1046.41 |
| 2004-08-12 | 1044.02 |
| 2004-08-13 | 1055.66 |
| 2004-08-16 | 1069.08 |
| 2004-08-17 | 1074.61 |
| 2004-08-18 | 1074.63 |
| 2004-08-19 | 1082.89 |
| 2004-08-20 | 1081.06 |
| 2004-08-23 | 1083.36 |
| 2004-08-24 | 1072.76 |
| 2004-08-25 | 1074.73 |
| 2004-08-26 | 1088.37 |
| 2004-08-27 | 1091.40 |
| 2004-08-30 | 1090.59 |
| 2004-08-31 | 1095.08 |
| 2004-09-01 | 1101.37 |
| 2004-09-02 | 1107.11 |
| 2004-09-03 | 1111.23 |
| 2004-09-06 | . |
| 2004-09-07 | 1119.77 |
| 2004-09-08 | 1120.90 |
| 2004-09-09 | 1113.54 |
| 2004-09-10 | 1133.07 |
| 2004-09-13 | 1142.23 |
| 2004-09-14 | 1143.52 |
| 2004-09-15 | 1134.42 |
| 2004-09-16 | 1131.99 |
| 2004-09-17 | 1156.22 |
| 2004-09-20 | 1145.02 |
| 2004-09-21 | 1158.75 |
| 2004-09-22 | 1137.80 |
| 2004-09-23 | 1133.53 |
| 2004-09-24 | 1126.63 |
| 2004-09-27 | 1120.04 |
| 2004-09-28 | 1125.49 |
| 2004-09-29 | 1134.60 |
| 2004-09-30 | 1142.69 |
| 2004-10-01 | 1162.38 |
| 2004-10-04 | 1167.74 |
| 2004-10-05 | 1174.34 |
| 2004-10-06 | 1175.65 |
| 2004-10-07 | 1179.38 |
| 2004-10-08 | 1186.39 |
| 2004-10-11 | 1181.86 |
| 2004-10-12 | 1163.99 |
| 2004-10-13 | 1164.61 |
| 2004-10-14 | 1162.22 |
| 2004-10-15 | 1160.17 |
| 2004-10-18 | 1162.52 |
| 2004-10-19 | 1174.54 |
| 2004-10-20 | 1156.52 |
| 2004-10-21 | 1154.77 |
| 2004-10-22 | 1158.33 |
| 2004-10-25 | 1154.15 |
| 2004-10-26 | 1161.96 |
| 2004-10-27 | 1182.81 |
| 2004-10-28 | 1195.73 |
| 2004-10-29 | 1192.15 |
| 2004-11-01 | 1198.61 |
| 2004-11-02 | 1202.13 |
| 2004-11-03 | 1216.02 |
| 2004-11-04 | 1214.49 |
| 2004-11-05 | 1223.76 |
| 2004-11-08 | 1224.64 |
| 2004-11-09 | 1217.06 |
| 2004-11-10 | 1222.55 |
| 2004-11-11 | 1239.24 |
| 2004-11-12 | 1244.18 |
| 2004-11-15 | 1243.48 |
| 2004-11-16 | 1233.59 |
| 2004-11-17 | 1249.32 |
| 2004-11-18 | 1246.72 |
| 2004-11-19 | 1242.80 |
| 2004-11-22 | 1235.74 |
| 2004-11-23 | 1239.50 |
| 2004-11-24 | 1244.02 |
| 2004-11-25 | . |
| 2004-11-26 | 1259.86 |
| 2004-11-29 | 1261.45 |
| 2004-11-30 | 1259.79 |
| 2004-12-01 | 1280.89 |
| 2004-12-02 | 1291.20 |
| 2004-12-03 | 1295.96 |
| 2004-12-06 | 1303.43 |
| 2004-12-07 | 1314.65 |
| 2004-12-08 | 1298.17 |
| 2004-12-09 | 1285.07 |
| 2004-12-10 | 1286.79 |
| 2004-12-13 | 1313.61 |
| 2004-12-14 | 1319.44 |
| 2004-12-15 | 1327.74 |
| 2004-12-16 | 1334.13 |
| 2004-12-17 | 1323.15 |
| 2004-12-20 | 1335.68 |
| 2004-12-21 | 1334.50 |
| 2004-12-22 | 1352.94 |
| 2004-12-23 | 1369.55 |
| 2004-12-24 | . |
| 2004-12-27 | 1375.15 |
| 2004-12-28 | 1375.46 |
| 2004-12-29 | 1371.22 |
| 2004-12-30 | 1371.33 |
| 2004-12-31 | 1372.16 |
| 2005-01-03 | 1374.11 |
| 2005-01-04 | 1361.56 |
| 2005-01-05 | 1355.00 |
| 2005-01-06 | 1367.36 |
| 2005-01-07 | 1358.74 |
| 2005-01-10 | 1365.07 |
| 2005-01-11 | 1356.90 |
| 2005-01-12 | 1356.42 |
| 2005-01-13 | 1347.02 |
| 2005-01-14 | 1334.76 |
| 2005-01-17 | . |
| 2005-01-18 | 1338.45 |
| 2005-01-19 | 1342.79 |
| 2005-01-20 | 1323.91 |
| 2005-01-21 | 1330.11 |
| 2005-01-24 | 1340.46 |
| 2005-01-25 | 1342.30 |
| 2005-01-26 | 1346.51 |
| 2005-01-27 | 1340.62 |
#2005-01-28|1334.63
#2005-01-31|1346.68
#2005-02-01|1354.47
#2005-02-02|1358.48
#2005-02-03|1350.03
#2005-02-04|1348.58
#2005-02-07|1337.29
#2005-02-08|1329.49
#2005-02-09|1329.77
#2005-02-10|1341.02
#2005-02-11|1360.97
#2005-02-14|1374.79
#2005-02-15|1379.76
#2005-02-16|1375.73
#2005-02-17|1387.52
#2005-02-18|1387.49
#2005-02-21| .
#2005-02-22|1391.84
#2005-02-23|1382.21
#2005-02-24|1381.55
#2005-02-25|1397.71
#2005-02-28|1411.78
#2005-03-01|1414.45
#2005-03-02|1406.39
#2005-03-03|1400.52
#2005-03-04|1424.30
#2005-03-07|1423.38
#2005-03-08|1430.88
#2005-03-09|1427.72
#2005-03-10|1422.79
#2005-03-11|1423.60
#2005-03-14|1414.15
#2005-03-15|1417.63
#2005-03-16|1406.77
#2005-03-17|1396.96
#2005-03-18|1389.59
#2005-03-21|1371.82
#2005-03-22|1379.55
#2005-03-23|1356.22
#2005-03-24|1356.09
#2005-03-25| .
#2005-03-28|1346.57
#2005-03-29|1346.69
#2005-03-30|1329.74
#2005-03-31|1338.52
#2005-04-01|1329.93
#2005-04-04|1309.16
#2005-04-05|1318.90
#2005-04-06|1327.25
#2005-04-07|1332.69
#2005-04-08|1331.13
#2005-04-11|1343.17
#2005-04-12|1329.74
#2005-04-13|1336.32
#2005-04-14|1328.04
#2005-04-15|1320.89
#2005-04-18|1294.88
#2005-04-19|1299.69
#2005-04-20|1291.10
#2005-04-21|1294.47
#2005-04-22|1303.40
#2005-04-25|1299.28
#2005-04-26|1299.25
#2005-04-27|1277.69
#2005-04-28|1263.97
#2005-04-29|1275.81
#2005-05-02|1276.40
#2005-05-03|1284.35
#2005-05-04|1296.42
#2005-05-05|1307.48
#2005-05-06|1297.51
#2005-05-09|1295.43
#2005-05-10|1286.95
#2005-05-11|1273.67
#2005-05-12|1283.81
#2005-05-13|1278.88
#2005-05-16|1274.29
#2005-05-17|1274.80
#2005-05-18|1299.68
#2005-05-19|1310.44
#2005-05-20|1293.26
#2005-05-23|1305.36
#2005-05-24|1303.52
#2005-05-25|1307.43
#2005-05-26|1309.13
#2005-05-27|1314.40
#2005-05-30| .
#2005-05-31|1288.42
#2005-06-01|1307.41
#2005-06-02|1311.53
#2005-06-03|1303.11
#2005-06-06|1297.77
#2005-06-07|1311.04
#2005-06-08|1321.60
#2005-06-09|1308.36
#2005-06-10|1304.81
#2005-06-13|1291.89
#2005-06-14|1286.85
#2005-06-15|1300.14
#2005-06-16|1307.08
#2005-06-17|1335.68
#2005-06-20|1316.48
#2005-06-21|1324.47
#2005-06-22|1328.48
#2005-06-23|1319.84
#2005-06-24|1311.20
#2005-06-27|1310.13
#2005-06-28|1311.12
#2005-06-29|1318.84
#2005-06-30|1329.67
#2005-07-01|1328.63
#2005-07-04| .
#2005-07-05|1322.08
#2005-07-06|1325.86
#2005-07-07|1307.35
#2005-07-08|1322.20
#2005-07-11|1353.75
#2005-07-12|1363.32
#2005-07-13|1361.85
#2005-07-14|1367.80
#2005-07-15|1362.19
#2005-07-18|1370.38
#2005-07-19|1386.88
#2005-07-20|1383.89
#2005-07-21|1402.84
#2005-07-22|1398.45
#2005-07-25|1389.61
#2005-07-26|1382.66
#2005-07-27|1381.82
#2005-07-28|1392.66
#2005-07-29|1399.96
#2005-08-01|1402.74
#2005-08-02|1408.74
#2005-08-03|1425.17
#2005-08-04|1420.90
#2005-08-05|1399.58
#2005-08-08|1398.72
#2005-08-09|1409.85
#2005-08-10|1437.64
#2005-08-11|1426.81
#2005-08-12|1412.44
#2005-08-15|1402.28
#2005-08-16|1399.99
#2005-08-17|1387.79
#2005-08-18|1373.67
#2005-08-19|1379.18
#2005-08-22|1385.76
#2005-08-23|1370.73
#2005-08-24|1375.35
#2005-08-25|1364.30
#2005-08-26|1365.08
#2005-08-29|1355.49
#2005-08-30|1347.72
#2005-08-31|1375.32
#2005-09-01|1391.02
#2005-09-02|1394.75
#2005-09-05| .
#2005-09-06|1414.17
#2005-09-07|1418.45
#2005-09-08|1414.40
#2005-09-09|1417.38
#2005-09-12|1398.08
#2005-09-13|1387.14
#2005-09-14|1397.38
#2005-09-15|1392.25
#2005-09-16|1397.67
#2005-09-19|1389.85
#2005-09-20|1403.64
#2005-09-21|1392.34
#2005-09-22|1365.43
#2005-09-23|1364.70
#2005-09-26|1387.35
#2005-09-27|1384.88
#2005-09-28|1402.79
#2005-09-29|1395.57
#2005-09-30|1410.92
#2005-10-03|1398.25
#2005-10-04|1405.94
#2005-10-05|1395.02
#2005-10-06|1408.11
#2005-10-07|1401.71
#2005-10-10|1389.03
#2005-10-11|1377.86
#2005-10-12|1369.70
#2005-10-13|1347.61
#2005-10-14|1382.16
#2005-10-17|1372.05
#2005-10-18|1360.80
#2005-10-19|1353.36
#2005-10-20|1359.91
#2005-10-21|1348.17
#2005-10-24|1360.26
#2005-10-25|1368.75
#2005-10-26|1371.80
#2005-10-27|1366.90
#2005-10-28|1358.97
#2005-10-31|1376.11
#2005-11-01|1383.85
#2005-11-02|1402.85
#2005-11-03|1407.54
#2005-11-04|1386.93
#2005-11-07|1396.15
#2005-11-08|1402.78
#2005-11-09|1396.66
#2005-11-10|1423.87
#2005-11-11|1448.28
#2005-11-14|1452.10
#2005-11-15|1446.74
#2005-11-16|1440.24
#2005-11-17|1459.94
#2005-11-18|1466.68
#2005-11-21|1473.60
#2005-11-22|1469.37
#2005-11-23|1481.58
#2005-11-24| .
#2005-11-25|1464.62
#2005-11-28|1476.45
#2005-11-29|1477.37
#2005-11-30|1478.14
#2005-12-01|1492.38
#2005-12-02|1506.34
#2005-12-05|1516.76
#2005-12-06|1539.51
#2005-12-07|1524.81
#2005-12-08|1533.49
#2005-12-09|1528.50
#2005-12-12|1554.51
#2005-12-13|1550.91
#2005-12-14|1555.26
#2005-12-15|1551.53
#2005-12-16|1578.32
#2005-12-19|1579.31
#2005-12-20|1574.87
#2005-12-21|1571.93
#2005-12-22|1576.93
#2005-12-23|1579.23
#2005-12-26| .
#2005-12-27|1581.50
#2005-12-28|1583.63
#2005-12-29|1580.93
#2005-12-30|1556.41
#2006-01-02| .
#2006-01-03|1595.22
#2006-01-04|1629.04
#2006-01-05|1620.30
#2006-01-06|1630.88
#2006-01-09|1626.12
#2006-01-10|1596.92
#2006-01-11|1610.99
#2006-01-12|1610.83
#2006-01-13|1584.69
#2006-01-16| .
#2006-01-17|1568.84
#2006-01-18|1544.67
#2006-01-19|1562.35
#2006-01-20|1538.75
#2006-01-23|1557.04
#2006-01-24|1554.04
#2006-01-25|1582.59
#2006-01-26|1609.07
#2006-01-27|1616.84
#2006-01-30|1610.68
#2006-01-31|1619.08
#2006-02-01|1633.68
#2006-02-02|1620.63
#2006-02-03|1616.13
#2006-02-06|1624.51
#2006-02-07|1621.44
#2006-02-08|1627.28
#2006-02-09|1655.56
#2006-02-10|1652.30
#2006-02-13|1666.46
#2006-02-14|1669.75
#2006-02-15|1670.63
#2006-02-16|1679.13
#2006-02-17|1697.06
#2006-02-20| .
#2006-02-21|1699.08
#2006-02-22|1708.36
#2006-02-23|1713.82
#2006-02-24|1706.30
#2006-02-27|1721.57
#2006-02-28|1701.49
#2006-03-01|1704.86
#2006-03-02|1694.76
#2006-03-03|1683.14
#2006-03-06|1701.02
#2006-03-07|1674.75
#2006-03-08|1664.81
#2006-03-09|1670.07
#2006-03-10|1684.06
#2006-03-13|1712.80
#2006-03-14|1734.72
#2006-03-15|1743.27
#2006-03-16|1769.16
#2006-03-17|1779.50
#2006-03-20|1802.74
#2006-03-21|1809.56
#2006-03-22|1819.88
#2006-03-23|1802.30
#2006-03-24|1798.53
#2006-03-27|1786.13
#2006-03-28|1782.68
#2006-03-29|1779.74
#2006-03-30|1811.57
#2006-03-31|1790.80
#2006-04-03|1796.69
#2006-04-04|1800.95
#2006-04-05|1801.64
#2006-04-06|1800.44
#2006-04-07|1768.01
#2006-04-10|1772.15
#2006-04-11|1742.88
#2006-04-12|1737.77
#2006-04-13|1731.29
#2006-04-14| .
#2006-04-17|1758.78
#2006-04-18|1759.22
#2006-04-19|1795.61
#2006-04-20|1805.98
#2006-04-21|1826.84
#2006-04-24|1820.16
#2006-04-25|1837.40
#2006-04-26|1835.54
#2006-04-27|1848.66
#2006-04-28|1837.48
#2006-05-01|1840.69
#2006-05-02|1846.50
#2006-05-03|1818.08
#2006-05-04|1843.42
#2006-05-05|1874.75
#2006-05-08|1898.86
#2006-05-09|1912.02
#2006-05-10|1909.56
#2006-05-11|1894.71
#2006-05-12|1845.87
#2006-05-15|1820.05
#2006-05-16|1829.23
#2006-05-17|1749.78
#2006-05-18|1754.22
#2006-05-19|1755.00
#2006-05-22|1715.21
#2006-05-23|1758.21
#2006-05-24|1729.77
#2006-05-25|1748.93
#2006-05-26|1763.32
#2006-05-29| .
#2006-05-30|1724.08
#2006-05-31|1751.55
#2006-06-01|1751.65
#2006-06-02|1761.96
#2006-06-05|1744.84
#2006-06-06|1690.83
#2006-06-07|1710.40
#2006-06-08|1639.55
#2006-06-09|1674.22
#2006-06-12|1639.03
#2006-06-13|1600.14
#2006-06-14|1617.36
#2006-06-15|1673.04
#2006-06-16|1659.58
#2006-06-19|1665.72
#2006-06-20|1679.69
#2006-06-21|1688.57
#2006-06-22|1687.48
#2006-06-23|1671.16
#2006-06-26|1672.80
#2006-06-27|1654.63
#2006-06-28|1647.04
#2006-06-29|1683.77
#2006-06-30|1754.00
#2006-07-03|1766.42
#2006-07-04| .
#2006-07-05|1734.43
#2006-07-06|1757.53
#2006-07-07|1759.29
#2006-07-10|1751.01
#2006-07-11|1740.92
#2006-07-12|1743.51
#2006-07-13|1713.36
#2006-07-14|1674.57
#2006-07-17|1648.46
#2006-07-18|1643.79
#2006-07-19|1695.21
#2006-07-20|1712.32
#2006-07-21|1710.87
#2006-07-24|1739.42
#2006-07-25|1732.97
#2006-07-26|1733.56
#2006-07-27|1786.69
#2006-07-28|1816.21
#2006-07-31|1797.66
#2006-08-01|1772.82
#2006-08-02|1806.00
#2006-08-03|1793.49
#2006-08-04|1840.00
#2006-08-07|1809.53
#2006-08-08|1806.26
#2006-08-09|1825.89
#2006-08-10|1802.55
#2006-08-11|1809.89
#2006-08-14|1830.68
#2006-08-15|1859.55
#2006-08-16|1888.60
#2006-08-17|1896.88
#2006-08-18|1885.27
#2006-08-21|1891.38
#2006-08-22|1872.86
#2006-08-23|1849.81
#2006-08-24|1867.55
#2006-08-25|1881.19
#2006-08-28|1903.60
#2006-08-29|1896.24
#2006-08-30|1921.03
#2006-08-31|1915.95
#2006-09-01|1934.75
#2006-09-04| .
#2006-09-05|1930.47
#2006-09-06|1898.34
#2006-09-07|1869.20
#2006-09-08|1858.27
#2006-09-11|1857.03
#2006-09-12|1883.12
#2006-09-13|1899.88
#2006-09-14|1918.08
#2006-09-15|1927.89
#2006-09-18|1923.57
#2006-09-19|1907.55
#2006-09-20|1942.71
#2006-09-21|1949.07
#2006-09-22|1940.12
#2006-09-25|1938.68
#2006-09-26|1962.27
#2006-09-27|1970.24
#2006-09-28|1962.47
#2006-09-29|1968.97
#2006-10-02|1977.17
#2006-10-03|1975.01
#2006-10-04|1985.22
#2006-10-05|1994.68
#2006-10-06|1980.30
#2006-10-09|1979.35
#2006-10-10|1983.90
#2006-10-11|1982.62
#2006-10-12|1994.25
#2006-10-13|1985.35
#2006-10-16|1990.78
#2006-10-17|1958.65
#2006-10-18|1984.01
#2006-10-19|1996.66
#2006-10-20|1990.10
#2006-10-23|1993.98
#2006-10-24|1994.02
#2006-10-25|1987.00
#2006-10-26|1987.54
#2006-10-27|1980.96
#2006-10-30|1971.04
#2006-10-31|1980.33
#2006-11-01|1981.42
#2006-11-02|1958.59
#2006-11-03|1960.36
#2006-11-06|1993.61
#2006-11-07|2025.16
#2006-11-08|2014.29
#2006-11-09|1968.93
#2006-11-10|1977.73
#2006-11-13|1979.00
#2006-11-14|1977.72
#2006-11-15|1980.42
#2006-11-16|1978.08
#2006-11-17|1970.01
#2006-11-20|1964.83
#2006-11-21|1967.67
#2006-11-22|1975.44
#2006-11-23| .
#2006-11-24|1972.94
#2006-11-27|1949.33
#2006-11-28|1962.10
#2006-11-29|1972.41
#2006-11-30|1968.65
#2006-12-01|1951.96
#2006-12-04|1958.29
#2006-12-05|1970.16
#2006-12-06|1964.62
#2006-12-07|1960.41
#2006-12-08|1962.18
#2006-12-11|1974.50
#2006-12-12|2000.63
#2006-12-13|2042.49
#2006-12-14|2065.23
#2006-12-15|2048.06
#2006-12-18|2040.23
#2006-12-19|2047.49
#2006-12-20|2070.36
#2006-12-21|2071.23
#2006-12-22|2056.43
#2006-12-25| .
#2006-12-26|2053.22
#2006-12-27|2080.91
#2006-12-28|2080.23
#2006-12-29|2074.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2104.76
#2007-01-04|2085.37
#2007-01-05|2046.66
#2007-01-08|2040.68
#2007-01-09|2062.63
#2007-01-10|2036.29
#2007-01-11|2060.35
#2007-01-12|2076.34
#2007-01-15| .
#2007-01-16|2087.36
#2007-01-17|2078.55
#2007-01-18|2079.57
#2007-01-19|2087.00
#2007-01-22|2074.79
#2007-01-23|2088.55
#2007-01-24|2095.41
#2007-01-25|2083.94
#2007-01-26|2054.93
#2007-01-29|2060.96
#2007-01-30|2071.66
#2007-01-31|2066.58
#2007-02-01|2089.48
#2007-02-02|2106.14
#2007-02-05|2094.54
#2007-02-06|2112.92
#2007-02-07|2133.09
#2007-02-08|2125.75
#2007-02-09|2139.21
#2007-02-12|2112.15
#2007-02-13|2127.96
#2007-02-14|2156.19
#2007-02-15|2154.76
#2007-02-16|2138.83
#2007-02-19| .
#2007-02-20|2170.69
#2007-02-21|2196.29
#2007-02-22|2207.17
#2007-02-23|2209.97
#2007-02-26|2198.23
#2007-02-27|2154.09
#2007-02-28|2115.11
#2007-03-01|2079.40
#2007-03-02|2082.95
#2007-03-05|2059.87
#2007-03-06|2060.52
#2007-03-07|2082.95
#2007-03-08|2115.44
#2007-03-09|2125.16
#2007-03-12|2119.13
#2007-03-13|2091.43
#2007-03-14|2032.88
#2007-03-15|2073.95
#2007-03-16|2074.01
#2007-03-19|2172.29
#2007-03-20|2218.82
#2007-03-21|2225.64
#2007-03-22|2282.39
#2007-03-23|2296.17
#2007-03-26|2274.53
#2007-03-27|2259.17
#2007-03-28|2240.54
#2007-03-29|2255.27
#2007-03-30|2258.30
#2007-04-02|2271.46
#2007-04-03|2297.66
#2007-04-04|2302.67
#2007-04-05|2332.87
#2007-04-06| .
#2007-04-09|2320.72
#2007-04-10|2376.00
#2007-04-11|2368.76
#2007-04-12|2358.70
#2007-04-13|2385.00
#2007-04-16|2466.55
#2007-04-17|2488.89
#2007-04-18|2482.69
#2007-04-19|2467.58
#2007-04-20|2508.62
#2007-04-23|2495.05
#2007-04-24|2486.35
#2007-04-25|2521.46
#2007-04-26|2515.78
#2007-04-27|2519.29
#2007-04-30|2520.90
#2007-05-01|2511.48
#2007-05-02|2523.71
#2007-05-03|2538.77
#2007-05-04|2548.19
#2007-05-07|2542.41
#2007-05-08|2493.93
#2007-05-09|2477.61
#2007-05-10|2452.33
#2007-05-11|2470.00
#2007-05-14|2457.48
#2007-05-15|2477.33
#2007-05-16|2447.57
#2007-05-17|2449.13
#2007-05-18|2461.27
#2007-05-21|2452.29
#2007-05-22|2472.79
#2007-05-23|2476.40
#2007-05-24|2432.54
#2007-05-25|2451.07
#2007-05-28| .
#2007-05-29|2461.38
#2007-05-30|2440.75
#2007-05-31|2467.98
#2007-06-01|2466.97
#2007-06-04|2486.50
#2007-06-05|2482.31
#2007-06-06|2444.20
#2007-06-07|2417.55
#2007-06-08|2389.85
#2007-06-11|2389.75
#2007-06-12|2373.41
#2007-06-13|2379.33
#2007-06-14|2406.69
#2007-06-15|2447.37
#2007-06-18|2449.46
#2007-06-19|2451.33
#2007-06-20|2453.01
#2007-06-21|2428.87
#2007-06-22|2429.50
#2007-06-25|2408.54
#2007-06-26|2394.93
#2007-06-27|2369.39
#2007-06-28|2381.01
#2007-06-29|2390.31
#2007-07-02|2401.43
#2007-07-03|2412.19
#2007-07-04| .
#2007-07-05|2414.07
#2007-07-06|2431.45
#2007-07-09|2423.27
#2007-07-10|2416.98
#2007-07-11|2419.80
#2007-07-12|2451.89
#2007-07-13|2475.26
#2007-07-16|2517.82
#2007-07-17|2514.17
#2007-07-18|2495.78
#2007-07-19|2509.36
#2007-07-20|2489.91
#2007-07-23|2497.95
#2007-07-24|2474.68
#2007-07-25|2419.82
#2007-07-26|2361.89
#2007-07-27|2330.76
#2007-07-30|2329.42
#2007-07-31|2391.30
#2007-08-01|2324.88
#2007-08-02|2357.13
#2007-08-03|2344.56
#2007-08-06|2344.53
#2007-08-07|2385.66
#2007-08-08|2454.70
#2007-08-09|2390.81
#2007-08-10|2316.50
#2007-08-13|2351.43
#2007-08-14|2312.78
#2007-08-15|2260.98
#2007-08-16|2158.56
#2007-08-17|2264.05
#2007-08-20|2280.09
#2007-08-21|2277.69
#2007-08-22|2314.95
#2007-08-23|2324.67
#2007-08-24|2327.42
#2007-08-27|2330.08
#2007-08-28|2284.20
#2007-08-29|2291.61
#2007-08-30|2312.32
#2007-08-31|2323.44
#2007-09-03| .
#2007-09-04|2356.54
#2007-09-05|2324.53
#2007-09-06|2346.78
#2007-09-07|2319.96
#2007-09-10|2293.27
#2007-09-11|2341.78
#2007-09-12|2359.09
#2007-09-13|2404.83
#2007-09-14|2388.90
#2007-09-17|2377.23
#2007-09-18|2429.13
#2007-09-19|2495.26
#2007-09-20|2515.10
#2007-09-21|2517.61
#2007-09-24|2508.17
#2007-09-25|2508.03
#2007-09-26|2524.92
#2007-09-27|2538.61
#2007-09-28|2554.01
#2007-10-01|2586.14
#2007-10-02|2579.85
#2007-10-03|2586.41
#2007-10-04|2597.73
#2007-10-05|2610.60
#2007-10-08|2598.91
#2007-10-09|2615.00
#2007-10-10|2631.17
#2007-10-11|2638.00
#2007-10-12|2630.84
#2007-10-15|2620.68
#2007-10-16|2601.37
#2007-10-17|2611.72
#2007-10-18|2610.51
#2007-10-19|2606.12
#2007-10-22|2566.05
#2007-10-23|2587.26
#2007-10-24|2576.26
#2007-10-25|2591.74
#2007-10-26|2591.07
#2007-10-29|2599.72
#2007-10-30|2602.24
#2007-10-31|2628.17
#2007-11-01|2566.22
#2007-11-02|2565.65
#2007-11-05|2548.97
#2007-11-06|2564.03
#2007-11-07|2554.73
#2007-11-08|2521.64
#2007-11-09|2482.41
#2007-11-12|2455.45
#2007-11-13|2462.03
#2007-11-14|2474.90
#2007-11-15|2446.67
#2007-11-16|2416.12
#2007-11-19|2373.84
#2007-11-20|2389.81
#2007-11-21|2370.85
#2007-11-22| .
#2007-11-23|2404.28
#2007-11-26|2392.09
#2007-11-27|2404.29
#2007-11-28|2422.75
#2007-11-29|2425.88
#2007-11-30|2425.91
#2007-12-03|2410.77
#2007-12-04|2408.11
#2007-12-05|2417.39
#2007-12-06|2432.69
#2007-12-07|2454.68
#2007-12-10|2473.97
#2007-12-11|2470.82
#2007-12-12|2458.33
#2007-12-13|2429.08
#2007-12-14|2391.14
#2007-12-17|2354.59
#2007-12-18|2359.51
#2007-12-19|2351.10
#2007-12-20|2359.51
#2007-12-21|2379.61
#2007-12-24|2390.81
#2007-12-25| .
#2007-12-26|2407.25
#2007-12-27|2431.00
#2007-12-28|2452.12
#2007-12-31|2436.26
#2008-01-01| .
#2008-01-02|2434.31
#2008-01-03|2424.62
#2008-01-04|2418.23
#2008-01-07|2408.66
#2008-01-08|2402.95
#2008-01-09|2388.68
#2008-01-10|2389.62
#2008-01-11|2416.68
#2008-01-14|2442.94
#2008-01-15|2397.61
#2008-01-16|2368.28
#2008-01-17|2351.20
#2008-01-18|2272.89
#2008-01-21| .
#2008-01-22|2187.87
#2008-01-23|2141.50
#2008-01-24|2287.03
#2008-01-25|2240.03
#2008-01-28|2273.49
#2008-01-29|2281.98
#2008-01-30|2280.88
#2008-01-31|2262.49
#2008-02-01|2285.07
#2008-02-04|2287.17
#2008-02-05|2215.02
#2008-02-06|2233.67
#2008-02-07|2184.94
#2008-02-08|2174.94
#2008-02-11|2143.74
#2008-02-12|2199.09
#2008-02-13|2201.57
#2008-02-14|2196.92
#2008-02-15|2189.74
#2008-02-18| .
#2008-02-19|2263.91
#2008-02-20|2252.66
#2008-02-21|2315.15
#2008-02-22|2306.38
#2008-02-25|2339.85
#2008-02-26|2402.18
#2008-02-27|2421.26
#2008-02-28|2390.00
#2008-02-29|2367.03
#2008-03-03|2347.73
#2008-03-04|2330.95
#2008-03-05|2363.81
#2008-03-06|2335.76
#2008-03-07|2322.12
#2008-03-10|2312.65
#2008-03-11|2333.18
#2008-03-12|2402.67
#2008-03-13|2378.28
#2008-03-14|2375.14
#2008-03-17|2352.68
#2008-03-18|2403.60
#2008-03-19|2402.89
#2008-03-20|2382.16
#2008-03-21| .
#2008-03-24|2378.76
#2008-03-25|2462.31
#2008-03-26|2468.34
#2008-03-27|2499.51
#2008-03-28|2494.63
#2008-03-31|2496.58
#2008-04-01|2582.71
#2008-04-02|2648.36
#2008-04-03|2602.77
#2008-04-04|2670.21
#2008-04-07|2685.13
#2008-04-08|2690.26
#2008-04-09|2634.73
#2008-04-10|2597.64
#2008-04-11|2580.67
#2008-04-14|2554.33
#2008-04-15|2555.66
#2008-04-16|2627.15
#2008-04-17|2636.55
#2008-04-18|2711.76
#2008-04-21|2685.45
#2008-04-22|2651.35
#2008-04-23|2627.01
#2008-04-24|2593.22
#2008-04-25|2602.38
#2008-04-28|2654.96
#2008-04-29|2617.50
#2008-04-30|2653.77
#2008-05-01|2633.62
#2008-05-02|2693.55
#2008-05-05|2700.09
#2008-05-06|2677.84
#2008-05-07|2679.34
#2008-05-08|2651.55
#2008-05-09|2624.93
#2008-05-12|2643.70
#2008-05-13|2637.60
#2008-05-14|2706.28
#2008-05-15|2726.20
#2008-05-16|2720.56
#2008-05-19|2735.63
#2008-05-20|2711.90
#2008-05-21|2694.92
#2008-05-22|2656.43
#2008-05-23|2621.39
#2008-05-26| .
#2008-05-27|2581.03
#2008-05-28|2612.92
#2008-05-29|2593.17
#2008-05-30|2621.74
#2008-06-02|2591.32
#2008-06-03|2577.14
#2008-06-04|2562.16
#2008-06-05|2588.21
#2008-06-06|2510.79
#2008-06-09|2484.96
#2008-06-10|2427.72
#2008-06-11|2390.19
#2008-06-12|2421.06
#2008-06-13|2429.85
#2008-06-16|2446.39
#2008-06-17|2470.64
#2008-06-18|2408.95
#2008-06-19|2346.11
#2008-06-20|2316.11
#2008-06-23|2257.04
#2008-06-24|2306.11
#2008-06-25|2334.89
#2008-06-26|2264.32
#2008-06-27|2240.80
#2008-06-30|2229.18
#2008-07-01|2169.15
#2008-07-02|2199.93
#2008-07-03|2229.90
#2008-07-04| .
#2008-07-07|2199.10
#2008-07-08|2150.23
#2008-07-09|2230.21
#2008-07-10|2186.33
#2008-07-11|2112.00
#2008-07-14|2122.28
#2008-07-15|2049.78
#2008-07-16|2056.89
#2008-07-17|2150.04
#2008-07-18|2243.07
#2008-07-21|2310.43
#2008-07-22|2280.61
#2008-07-23|2338.64
#2008-07-24|2303.99
#2008-07-25|2214.24
#2008-07-28|2169.59
#2008-07-29|2147.29
#2008-07-30|2185.44
#2008-07-31|2206.41
#2008-08-01|2202.56
#2008-08-04|2222.51
#2008-08-05|2298.98
#2008-08-06|2332.15
#2008-08-07|2278.83
#2008-08-08|2256.10
#2008-08-11|2296.26
#2008-08-12|2311.80
#2008-08-13|2264.78
#2008-08-14|2262.97
#2008-08-15|2246.47
#2008-08-18|2245.42
#2008-08-19|2132.50
#2008-08-20|2150.37
#2008-08-21|2118.79
#2008-08-22|2185.86
#2008-08-25|2158.01
#2008-08-26|2133.55
#2008-08-27|2141.94
#2008-08-28|2191.96
#2008-08-29|2197.03
#2008-09-01| .
#2008-09-02|2241.17
#2008-09-03|2195.27
#2008-09-04|2112.65
#2008-09-05|2061.87
#2008-09-08|2162.42
#2008-09-09|2166.11
#2008-09-10|2126.05
#2008-09-11|2064.38
#2008-09-12|2143.95
#2008-09-15|2002.63
#2008-09-16|1851.47
#2008-09-17|1774.50
#2008-09-18|1736.96
#2008-09-19|2060.60
#2008-09-22|2011.23
#2008-09-23|1932.86
#2008-09-24|1887.63
#2008-09-25|1989.35
#2008-09-26|1864.46
#2008-09-29|1555.78
#2008-09-30|1562.94
#2008-10-01|1611.55
#2008-10-02|1617.99
#2008-10-03|1747.83
#2008-10-06|1464.27
#2008-10-07|1362.59
#2008-10-08|1241.22
#2008-10-09|1197.06
#2008-10-10|1046.65
#2008-10-13|1269.95
#2008-10-14|1348.70
#2008-10-15|1186.72
#2008-10-16|1046.32
#2008-10-17| 888.16
#2008-10-20|1013.59
#2008-10-21|1008.05
#2008-10-22| 904.35
#2008-10-23| 881.60
#2008-10-24| 800.85
#2008-10-27| 719.07
#2008-10-28| 648.95
#2008-10-29| 729.90
#2008-10-30| 771.31
#2008-10-31| 791.73
#2008-11-03| 817.00
#2008-11-04| 954.93
#2008-11-05| 957.65
#2008-11-06| 879.55
#2008-11-07| 906.17
#2008-11-10| 919.95
#2008-11-11| 848.13
#2008-11-12| 820.38
#2008-11-13| 808.40
#2008-11-14| 822.89
#2008-11-17| 779.13
#2008-11-18| 772.49
#2008-11-19| 703.07
#2008-11-20| 644.95
#2008-11-21| 606.48
#2008-11-24| 707.44
#2008-11-25| 716.28
#2008-11-26| 699.75
#2008-11-27| .
#2008-11-28| 746.55
#2008-12-01| 674.83
#2008-12-02| 705.87
#2008-12-03| 712.93
#2008-12-04| 748.80
#2008-12-05| 705.32
#2008-12-08| 821.80
#2008-12-09| 844.44
#2008-12-10| 883.13
#2008-12-11| 890.58
#2008-12-12| 864.01
#2008-12-15| 877.56
#2008-12-16| 882.86
#2008-12-17| 903.97
#2008-12-18| 933.88
#2008-12-19| 895.49
#2008-12-22| 883.62
#2008-12-23| 896.72
#2008-12-24| 895.21
#2008-12-25| .
#2008-12-26| 899.52
#2008-12-29| 892.75
#2008-12-30| 938.45
#2008-12-31| 897.02
#2009-01-01| .
#2009-01-02| 932.31
#2009-01-05| 929.88
#2009-01-06| 967.44
#2009-01-07| 975.96
#2009-01-08| 963.69
#2009-01-09| 994.48
#2009-01-12| 977.08
#2009-01-13| 915.92
#2009-01-14| 832.29
#2009-01-15| 772.24
#2009-01-16| 797.75
#2009-01-19| .
#2009-01-20| 666.65
#2009-01-21| 657.22
#2009-01-22| 675.72
#2009-01-23| 640.67
#2009-01-26| 787.13
#2009-01-27| 749.73
#2009-01-28| 816.88
#2009-01-29| 763.64
#2009-01-30| 748.03
#2009-02-02| 717.20
#2009-02-03| 751.91
#2009-02-04| 751.46
#2009-02-05| 736.45
#2009-02-06| 775.12
#2009-02-09| 807.26
#2009-02-10| 750.78
#2009-02-11| 730.06
#2009-02-12| 710.13
#2009-02-13| 714.65
#2009-02-16| .
#2009-02-17| 616.65
#2009-02-18| 603.40
#2009-02-19| 593.09
#2009-02-20| 547.84
#2009-02-23| 515.50
#2009-02-24| 511.57
#2009-02-25| 492.99
#2009-02-26| 561.68
#2009-02-27| 518.23
#2009-03-02| 472.38
#2009-03-03| 440.99
#2009-03-04| 450.69
#2009-03-05| 390.55
#2009-03-06| 381.02
#2009-03-09| 375.15
#2009-03-10| 439.99
#2009-03-11| 426.75
#2009-03-12| 450.45
#2009-03-13| 460.81
#2009-03-16| 483.30
#2009-03-17| 479.51
#2009-03-18| 495.64
#2009-03-19| 562.02
#2009-03-20| 583.82
#2009-03-23| 661.82
#2009-03-24| 629.56
#2009-03-25| 654.62
#2009-03-26| 659.09
#2009-03-27| 620.31
#2009-03-30| 550.14
#2009-03-31| 569.17
#2009-04-01| 601.67
#2009-04-02| 681.72
#2009-04-03| 684.90
#2009-04-06| 674.18
#2009-04-07| 637.87
#2009-04-08| 660.94
#2009-04-09| 730.68
#2009-04-10| .
#2009-04-13| 736.88
#2009-04-14| 775.78
#2009-04-15| 764.32
#2009-04-16| 768.50
#2009-04-17| 778.09
#2009-04-20| 702.40
#2009-04-21| 703.60
#2009-04-22| 734.32
#2009-04-23| 723.90
#2009-04-24| 741.76
#2009-04-27| 724.34
#2009-04-28| 707.82
#2009-04-29| 763.74
#2009-04-30| 823.23
#2009-05-01| 823.36
#2009-05-04| 868.07
#2009-05-05| 889.44
#2009-05-06| 893.88
#2009-05-07| 916.21
#2009-05-08| 974.23
#2009-05-11| 977.04
#2009-05-12| 929.61
#2009-05-13| 836.76
#2009-05-14| 843.69
#2009-05-15| 874.24
#2009-05-18| 925.18
#2009-05-19| 957.69
#2009-05-20| 976.50
#2009-05-21| 947.56
#2009-05-22| 990.42
#2009-05-25| .
#2009-05-26| 987.34
#2009-05-27| 971.20
#2009-05-28| 929.75
#2009-05-29| 930.88
#2009-06-01| 960.68
#2009-06-02| 967.53
#2009-06-03| 951.94
#2009-06-04| 950.82
#2009-06-05| 970.95
#2009-06-08| 941.37
#2009-06-09| 963.31
#2009-06-10| 975.74
#2009-06-11| 973.98
#2009-06-12| 968.66
#2009-06-15| 914.49
#2009-06-16| 883.83
#2009-06-17| 841.34
#2009-06-18| 893.29
#2009-06-19| 899.38
#2009-06-22| 858.64
#2009-06-23| 849.68
#2009-06-24| 896.45
#2009-06-25| 883.57
#2009-06-26| 894.27
#2009-06-29| 910.93
#2009-06-30| 903.12
#2009-07-01| 930.36
#2009-07-02| 880.26
#2009-07-03| .
#2009-07-06| 847.81
#2009-07-07| 851.60
#2009-07-08| 813.62
#2009-07-09| 834.65
#2009-07-10| 807.07
#2009-07-13| 838.85
#2009-07-14| 867.16
#2009-07-15| 924.95
#2009-07-16| 948.92
#2009-07-17| 959.71
#2009-07-20| 993.73
#2009-07-21| 992.71
#2009-07-22| 983.03
#2009-07-23|1022.29
#2009-07-24|1029.25
#2009-07-27|1053.69
#2009-07-28|1015.75
#2009-07-29|1033.58
#2009-07-30|1070.69
#2009-07-31|1091.25
#2009-08-03|1143.19
#2009-08-04|1133.99
#2009-08-05|1137.73
#2009-08-06|1162.08
#2009-08-07|1157.52
#2009-08-10|1170.45
#2009-08-11|1128.10
#2009-08-12|1161.52
#2009-08-13|1194.91
#2009-08-14|1159.73
#2009-08-17|1106.66
#2009-08-18|1124.10
#2009-08-19|1117.85
#2009-08-20|1123.10
#2009-08-21|1170.79
#2009-08-24|1215.96
#2009-08-25|1240.51
#2009-08-26|1237.04
#2009-08-27|1224.13
#2009-08-28|1264.68
#2009-08-31|1245.55
#2009-09-01|1202.51
#2009-09-02|1153.18
#2009-09-03|1179.52
#2009-09-04|1217.26
#2009-09-07| .
#2009-09-08|1289.78
#2009-09-09|1310.80
#2009-09-10|1329.69
#2009-09-11|1321.65
#2009-09-14|1293.29
#2009-09-15|1282.30
#2009-09-16|1351.85
#2009-09-17|1378.35
#2009-09-18|1374.96
#2009-09-21|1362.38
#2009-09-22|1382.93
#2009-09-23|1390.11
#2009-09-24|1352.18
#2009-09-25|1353.73
#2009-09-28|1375.34
#2009-09-29|1387.71
#2009-09-30|1423.39
#2009-10-01|1358.58
#2009-10-02|1302.40
#2009-10-05|1314.95
#2009-10-06|1392.12
#2009-10-07|1390.42
#2009-10-08|1464.67
#2009-10-09|1462.25
#2009-10-12|1473.53
#2009-10-13|1455.03
#2009-10-14|1496.23
#2009-10-15|1507.00
#2009-10-16|1446.75
#2009-10-19|1490.28
#2009-10-20|1464.92
#2009-10-21|1457.38
#2009-10-22|1403.91
#2009-10-23|1422.81
#2009-10-26|1234.18
#2009-10-27|1170.04
#2009-10-28|1106.65
#2009-10-29|1185.91
#2009-10-30|1147.67
#2009-11-02|1143.73
#2009-11-03|1121.06
#2009-11-04|1179.53
#2009-11-05|1219.23
#2009-11-06|1199.19
#2009-11-09|1266.77
#2009-11-10|1233.08
#2009-11-11|1296.53
#2009-11-12|1252.94
#2009-11-13|1258.92
#2009-11-16|1267.23
#2009-11-17|1238.07
#2009-11-18|1234.94
#2009-11-19|1208.62
#2009-11-20|1177.45
#2009-11-23|1226.97
#2009-11-24|1213.93
#2009-11-25|1236.04
#2009-11-26| .
#2009-11-27|1127.87
#2009-11-30|1089.86
#2009-12-01|1143.20
#2009-12-02|1118.64
#2009-12-03|1118.76
#2009-12-04|1106.37
#2009-12-07|1084.85
#2009-12-08|1042.40
#2009-12-09|1002.25
#2009-12-10|1042.85
#2009-12-11|1040.42
#2009-12-14|1058.72
#2009-12-15|1076.18
#2009-12-16|1126.37
#2009-12-17|1102.35
#2009-12-18|1061.18
#2009-12-21|1082.06
#2009-12-22|1077.64
#2009-12-23|1094.65
#2009-12-24|1103.44
#2009-12-25| .
#2009-12-28|1121.58
#2009-12-29|1124.92
#2009-12-30|1100.53
#2009-12-31|1105.62
#2010-01-01| .
#2010-01-04|1163.86
#2010-01-05|1176.66
#2010-01-06|1172.59
#2010-01-07|1187.40
#2010-01-08|1209.70
#2010-01-11|1204.55
#2010-01-12|1191.72
#2010-01-13|1193.94
#2010-01-14|1196.72
#2010-01-15|1164.39
#2010-01-18| .
#2010-01-19|1159.39
#2010-01-20|1108.14
#2010-01-21|1075.63
#2010-01-22|1074.40
#2010-01-25|1070.84
#2010-01-26|1062.01
#2010-01-27|1047.87
#2010-01-28|1032.98
#2010-01-29|1055.38
#2010-02-01|1083.67
#2010-02-02|1110.58
#2010-02-03|1106.81
#2010-02-04|1024.63
#2010-02-05| 968.96
#2010-02-08| 955.12
#2010-02-09| 978.66
#2010-02-10|1000.73
#2010-02-11| 975.27
#2010-02-12| 972.82
#2010-02-15| .
#2010-02-16| 994.70
#2010-02-17|1031.37
#2010-02-18|1038.52
#2010-02-19|1024.19
#2010-02-22|1039.50
#2010-02-23|1003.86
#2010-02-24|1024.40
#2010-02-25| 980.23
#2010-02-26|1017.32
#2010-03-01|1044.26
#2010-03-02|1056.21
#2010-03-03|1082.14
#2010-03-04|1078.57
#2010-03-05|1115.19
#2010-03-08|1100.99
#2010-03-09|1097.93
#2010-03-10|1112.44
#2010-03-11|1108.54
#2010-03-12|1111.05
#2010-03-15|1081.26
#2010-03-16|1109.53
#2010-03-17|1129.18
#2010-03-18|1103.83
#2010-03-19|1081.40
#2010-03-22|1074.89
#2010-03-23|1096.40
#2010-03-24|1078.63
#2010-03-25|1097.47
#2010-03-26|1101.99
#2010-03-29|1115.05
#2010-03-30|1107.12
#2010-03-31|1119.08
#2010-04-01|1153.35
#2010-04-02| .
#2010-04-05|1150.72
#2010-04-06|1160.53
#2010-04-07|1137.15
#2010-04-08|1117.16
#2010-04-09|1143.82
#2010-04-12|1156.48
#2010-04-13|1153.91
#2010-04-14|1171.84
#2010-04-15|1173.32
#2010-04-16|1139.71
#2010-04-19|1117.10
#2010-04-20|1143.69
#2010-04-21|1117.53
#2010-04-22|1091.81
#2010-04-23|1095.43
#2010-04-26|1107.70
#2010-04-27|1059.12
#2010-04-28|1015.24
#2010-04-29|1030.34
#2010-04-30|1032.85
#2010-05-03|1035.50
#2010-05-04| 967.63
#2010-05-05| 948.66
#2010-05-06| 889.96
#2010-05-07| 832.38
#2010-05-10| 996.11
#2010-05-11| 971.87
#2010-05-12| 996.79
#2010-05-13| 989.47
#2010-05-14| 936.98
#2010-05-17| 927.87
#2010-05-18| 947.95
#2010-05-19| 911.81
#2010-05-20| 886.87
#2010-05-21| 901.96
#2010-05-24| 881.95
#2010-05-25| 826.98
#2010-05-26| 848.09
#2010-05-27| 892.31
#2010-05-28| 893.61
#2010-05-31| .
#2010-06-01| 891.33
#2010-06-02| 879.89
#2010-06-03| 897.01
#2010-06-04| 849.89
#2010-06-07| 827.94
#2010-06-08| 817.85
#2010-06-09| 842.35
#2010-06-10| 866.37
#2010-06-11| 870.79
#2010-06-14| 910.00
#2010-06-15| 928.41
#2010-06-16| 939.22
#2010-06-17| 948.19
#2010-06-18| 949.88
#2010-06-21| 964.90
#2010-06-22| 947.68
#2010-06-23| 926.83
#2010-06-24| 912.51
#2010-06-25| 896.28
#2010-06-28| 916.46
#2010-06-29| 859.40
#2010-06-30| 860.17
#2010-07-01| 851.81
#2010-07-02| 871.69
#2010-07-05| .
#2010-07-06| 897.09
#2010-07-07| 922.58
#2010-07-08| 955.68
#2010-07-09| 951.34
#2010-07-12| 952.96
#2010-07-13| 978.72
#2010-07-14| 981.14
#2010-07-15| 967.57
#2010-07-16| 943.05
#2010-07-19| 941.13
#2010-07-20| 929.06
#2010-07-21| 948.23
#2010-07-22| 988.37
#2010-07-23| 981.05
#2010-07-26|1014.59
#2010-07-27|1061.09
#2010-07-28|1059.80
#2010-07-29|1072.54
#2010-07-30|1042.69
#2010-08-02|1100.73
#2010-08-03|1102.66
#2010-08-04|1092.91
#2010-08-05|1094.20
#2010-08-06|1085.67
#2010-08-09|1101.27
#2010-08-10|1065.23
#2010-08-11|1028.54
#2010-08-12|1003.61
#2010-08-13|1003.64
#2010-08-16|1001.48
#2010-08-17|1032.52
#2010-08-18|1026.24
#2010-08-19|1004.69
#2010-08-20| 975.07
#2010-08-23| 977.81
#2010-08-24| 954.17
#2010-08-25| 936.84
#2010-08-26| 956.75
#2010-08-27| 968.08
#2010-08-30| 958.04
#2010-08-31| 964.54
#2010-09-01|1013.73
#2010-09-02|1022.63
#2010-09-03|1040.85
#2010-09-06| .
#2010-09-07|1014.44
#2010-09-08|1021.21
#2010-09-09|1040.16
#2010-09-10|1045.35
#2010-09-13|1071.77
#2010-09-14|1080.60
#2010-09-15|1087.02
#2010-09-16|1076.47
#2010-09-17|1070.12
#2010-09-20|1097.02
#2010-09-21|1098.68
#2010-09-22|1104.52
#2010-09-23|1087.38
#2010-09-24|1135.97
#2010-09-27|1125.00
#2010-09-28|1132.61
#2010-09-29|1128.03
#2010-09-30|1121.69
#2010-10-01|1132.63
#2010-10-04|1106.36
#2010-10-05|1149.36
#2010-10-06|1161.32
#2010-10-07|1177.37
#2010-10-08|1168.31
#2010-10-11|1169.99
#2010-10-12|1152.13
#2010-10-13|1191.36
#2010-10-14|1212.11
#2010-10-15|1204.40
#2010-10-18|1204.54
#2010-10-19|1176.76
#2010-10-20|1192.76
#2010-10-21|1214.05
#2010-10-22|1205.53
#2010-10-25|1221.44
#2010-10-26|1196.16
#2010-10-27|1179.62
#2010-10-28|1192.83
#2010-10-29|1171.30
#2010-11-01|1177.96
#2010-11-02|1199.29
#2010-11-03|1175.67
#2010-11-04|1214.19
#2010-11-05|1199.10
#2010-11-08|1185.29
#2010-11-09|1190.56
#2010-11-10|1183.63
#2010-11-11|1163.59
#2010-11-12|1160.73
#2010-11-15|1159.24
#2010-11-16|1132.04
#2010-11-17|1141.19
#2010-11-18|1164.62
#2010-11-19|1160.67
#2010-11-22|1136.89
#2010-11-23|1073.38
#2010-11-24|1077.51
#2010-11-25| .
#2010-11-26|1049.63
#2010-11-29|1015.66
#2010-11-30| 986.34
#2010-12-01|1035.21
#2010-12-02|1073.67
#2010-12-03|1089.74
#2010-12-06|1076.27
#2010-12-07|1086.40
#2010-12-08|1087.38
#2010-12-09|1106.66
#2010-12-10|1110.22
#2010-12-13|1127.10
#2010-12-14|1128.29
#2010-12-15|1108.17
#2010-12-16|1088.33
#2010-12-17|1072.19
#2010-12-20|1066.49
#2010-12-21|1079.99
#2010-12-22|1071.34
#2010-12-23|1063.67
#2010-12-24| .
#2010-12-27|1060.69
#2010-12-28|1061.28
#2010-12-29|1069.50
#2010-12-30|1078.90
#2010-12-31|1089.73
#2011-01-03|1099.81
#2011-01-04|1110.21
#2011-01-05|1098.07
#2011-01-06|1098.69
#2011-01-07|1080.99
#2011-01-10|1053.86
#2011-01-11|1072.13
#2011-01-12|1115.15
#2011-01-13|1154.72
#2011-01-14|1163.67
#2011-01-17| .
#2011-01-18|1183.26
#2011-01-19|1169.96
#2011-01-20|1172.33
#2011-01-21|1210.39
#2011-01-24|1233.89
#2011-01-25|1218.56
#2011-01-26|1221.99
#2011-01-27|1261.95
#2011-01-28|1243.17
#2011-01-31|1246.69
#2011-02-01|1290.34
#2011-02-02|1289.82
#2011-02-03|1272.86
#2011-02-04|1287.99
#2011-02-07|1300.48
#2011-02-08|1335.66
#2011-02-09|1325.61
#2011-02-10|1308.72
#2011-02-11|1295.11
#2011-02-14|1290.60
#2011-02-15|1294.76
#2011-02-16|1302.38
#2011-02-17|1328.13
#2011-02-18|1341.13
#2011-02-21| .
#2011-02-22|1326.54
#2011-02-23|1323.42
#2011-02-24|1300.08
#2011-02-25|1310.39
#2011-02-28|1332.55
#2011-03-01|1322.16
#2011-03-02|1303.16
#2011-03-03|1316.95
#2011-03-04|1331.02
#2011-03-07|1328.07
#2011-03-08|1320.80
#2011-03-09|1347.85
#2011-03-10|1319.27
#2011-03-11|1309.03
#2011-03-14|1310.19
#2011-03-15|1272.00
#2011-03-16|1239.18
#2011-03-17|1278.90
#2011-03-18|1300.64
#2011-03-21|1340.71
#2011-03-22|1351.04
#2011-03-23|1352.38
#2011-03-24|1386.32
#2011-03-25|1378.67
#2011-03-28|1385.42
#2011-03-29|1377.14
#2011-03-30|1364.31
#2011-03-31|1350.26
#2011-04-01|1380.71
#2011-04-04|1379.06
#2011-04-05|1370.03
#2011-04-06|1399.54
#2011-04-07|1386.47
#2011-04-08|1411.81
#2011-04-11|1408.71
#2011-04-12|1392.40
#2011-04-13|1401.27
#2011-04-14|1361.29
#2011-04-15|1346.29
#2011-04-18|1282.53
#2011-04-19|1296.83
#2011-04-20|1353.40
#2011-04-21|1364.46
#2011-04-22| .
#2011-04-25|1363.51
#2011-04-26|1381.22
#2011-04-27|1383.50
#2011-04-28|1407.25
#2011-04-29|1415.71
#2011-05-02|1431.74
#2011-05-03|1422.01
#2011-05-04|1402.05
#2011-05-05|1390.29
#2011-05-06|1391.44
#2011-05-09|1327.68
#2011-05-10|1374.86
#2011-05-11|1371.02
#2011-05-12|1332.90
#2011-05-13|1314.76
#2011-05-16|1303.06
#2011-05-17|1276.73
#2011-05-18|1289.77
#2011-05-19|1291.61
#2011-05-20|1272.03
#2011-05-23|1235.54
#2011-05-24|1242.30
#2011-05-25|1255.46
#2011-05-26|1252.04
#2011-05-27|1286.90
#2011-05-30| .
#2011-05-31|1305.19
#2011-06-01|1286.51
#2011-06-02|1273.29
#2011-06-03|1291.49
#2011-06-06|1278.60
#2011-06-07|1290.90
#2011-06-08|1268.67
#2011-06-09|1268.28
#2011-06-10|1237.46
#2011-06-13|1236.30
#2011-06-14|1271.50
#2011-06-15|1242.76
#2011-06-16|1219.00
#2011-06-17|1252.69
#2011-06-20|1236.73
#2011-06-21|1266.28
#2011-06-22|1275.68
#2011-06-23|1215.70
#2011-06-24|1197.04
#2011-06-27|1204.20
#2011-06-28|1225.97
#2011-06-29|1264.74
#2011-06-30|1305.20
#2011-07-01|1328.04
#2011-07-04| .
#2011-07-05|1319.83
#2011-07-06|1289.23
#2011-07-07|1300.57
#2011-07-08|1272.95
#2011-07-11|1182.13
#2011-07-12|1158.61
#2011-07-13|1196.72
#2011-07-14|1182.85
#2011-07-15|1159.79
#2011-07-18|1089.86
#2011-07-19|1140.77
#2011-07-20|1181.87
#2011-07-21|1234.47
#2011-07-22|1232.86
#2011-07-25|1207.57
#2011-07-26|1217.09
#2011-07-27|1171.54
#2011-07-28|1178.75
#2011-07-29|1162.74
#2011-08-01|1134.11
#2011-08-02|1096.87
#2011-08-03|1061.58
#2011-08-04|1003.57
#2011-08-05| 999.47
#2011-08-08| 928.14
#2011-08-09| 953.98
#2011-08-10| 892.90
#2011-08-11| 913.27
#2011-08-12| 958.84
#2011-08-15| 984.56
#2011-08-16| 972.92
#2011-08-17| 976.43
#2011-08-18| 899.93
#2011-08-19| 887.31
#2011-08-22| 882.23
#2011-08-23| 882.88
#2011-08-24| 908.18
#2011-08-25| 912.81
#2011-08-26| 890.78
#2011-08-29| 922.57
#2011-08-30| 935.25
#2011-08-31| 965.77
#2011-09-01| 964.27
#2011-09-02| 916.47
#2011-09-05| .
#2011-09-06| 827.19
#2011-09-07| 862.40
#2011-09-08| 867.38
#2011-09-09| 804.69
#2011-09-12| 746.80
#2011-09-13| 766.00
#2011-09-14| 774.19
#2011-09-15| 821.93
#2011-09-16| 847.60
#2011-09-19| 788.63
#2011-09-20| 813.17
#2011-09-21| 796.86
#2011-09-22| 725.63
#2011-09-23| 731.65
#2011-09-26| 773.73
#2011-09-27| 843.47
#2011-09-28| 828.23
#2011-09-29| 871.55
#2011-09-30| 818.87
#2011-10-03| 780.41
#2011-10-04| 759.36
#2011-10-05| 809.91
#2011-10-06| 853.02
#2011-10-07| 860.02
#2011-10-10| 897.65
#2011-10-11| 889.68
#2011-10-12| 949.74
#2011-10-13| 905.98
#2011-10-14| 932.61
#2011-10-17| 911.69
#2011-10-18| 905.71
#2011-10-19| 941.32
#2011-10-20| 918.52
#2011-10-21| 954.01
#2011-10-24| 981.43
#2011-10-25| 971.80
#2011-10-26| 942.58
#2011-10-27|1063.60
#2011-10-28|1029.02
#2011-10-31| 958.40
#2011-11-01| 839.95
#2011-11-02| 879.97
#2011-11-03| 929.26
#2011-11-04| 910.93
#2011-11-07| 885.99
#2011-11-08| 918.54
#2011-11-09| 842.97
#2011-11-10| 854.89
#2011-11-11| 898.81
#2011-11-14| 861.07
#2011-11-15| 821.30
#2011-11-16| 832.06
#2011-11-17| 812.05
#2011-11-18| 808.15
#2011-11-21| 766.45
#2011-11-22| 752.19
#2011-11-23| 723.40
#2011-11-24| .
#2011-11-25| 722.42
#2011-11-28| 790.25
#2011-11-29| 802.81
#2011-11-30| 851.30
#2011-12-01| 838.36
#2011-12-02| 876.96
#2011-12-05| 906.22
#2011-12-06| 901.33
#2011-12-07| 875.42
#2011-12-08| 834.45
#2011-12-09| 857.11
#2011-12-12| 790.01
#2011-12-13| 776.87
#2011-12-14| 739.58
#2011-12-15| 758.53
#2011-12-16| 759.40
#2011-12-19| 749.32
#2011-12-20| 790.35
#2011-12-21| 781.33
#2011-12-22| 804.18
#2011-12-23| 814.38
#2011-12-26| .
#2011-12-27| 817.13
#2011-12-28| 788.24
#2011-12-29| 789.24
#2011-12-30| 804.95
#2012-01-02| .
#2012-01-03| 834.63
#2012-01-04| 812.74
#2012-01-05| 780.59
#2012-01-06| 769.80
#2012-01-09| 771.21
#2012-01-10| 809.19
#2012-01-11| 823.98
#2012-01-12| 854.30
#2012-01-13| 830.03
#2012-01-16| .
#2012-01-17| 879.93
#2012-01-18| 899.42
#2012-01-19| 959.21
#2012-01-20| 948.26
#2012-01-23| 973.26
#2012-01-24| 960.76
#2012-01-25| 948.93
#2012-01-26| 979.73
#2012-01-27| 966.83
#2012-01-30| 933.14
#2012-01-31| 958.15
#2012-02-01|1006.24
#2012-02-02|1015.07
#2012-02-03|1018.37
#2012-02-06|1000.24
#2012-02-07|1013.81
#2012-02-08|1015.34
#2012-02-09| 987.79
#2012-02-10| 936.02
#2012-02-13| 955.49
#2012-02-14| 937.39
#2012-02-15| 944.30
#2012-02-16| 940.83
#2012-02-17| 971.96
#2012-02-20| .
#2012-02-21| 976.02
#2012-02-22| 953.30
#2012-02-23| 959.08
#2012-02-24| 969.75
#2012-02-27| 966.54
#2012-02-28| 976.52
#2012-02-29| 966.03
#2012-03-01| 976.40
#2012-03-02| 988.35
#2012-03-05| 979.01
#2012-03-06| 925.31
#2012-03-07| 933.98
#2012-03-08| 977.17
#2012-03-09| 955.07
#2012-03-12| 950.14
#2012-03-13| 972.86
#2012-03-14| 992.34
#2012-03-15|1016.61
#2012-03-16|1033.47
#2012-03-19|1034.86
#2012-03-20|1010.64
#2012-03-21| 995.38
#2012-03-22| 973.88
#2012-03-23| 977.71
#2012-03-26| 997.37
#2012-03-27| 997.46
#2012-03-28| 978.60
#2012-03-29| 946.22
#2012-03-30| 944.68
#2012-04-02| 948.50
#2012-04-03| 924.63
#2012-04-04| 869.47
#2012-04-05| 873.05
#2012-04-06| .
#2012-04-09| 873.53
#2012-04-10| 826.22
#2012-04-11| 844.45
#2012-04-12| 856.18
#2012-04-13| 822.93
#2012-04-16| 806.53
#2012-04-17| 852.19
#2012-04-18| 838.20
#2012-04-19| 823.60
#2012-04-20| 847.93
#2012-04-23| 799.49
#2012-04-24| 820.83
#2012-04-25| 835.90
#2012-04-26| 829.88
#2012-04-27| 837.86
#2012-04-30| 824.16
#2012-05-01| 823.54
#2012-05-02| 811.74
#2012-05-03| 805.50
#2012-05-04| 786.00
#2012-05-07| 806.99
#2012-05-08| 772.57
#2012-05-09| 772.61
#2012-05-10| 802.85
#2012-05-11| 798.44
#2012-05-14| 756.92
#2012-05-15| 738.36
#2012-05-16| 739.26
#2012-05-17| 710.57
#2012-05-18| 710.20
#2012-05-21| 720.27
#2012-05-22| 758.58
#2012-05-23| 722.00
#2012-05-24| 735.16
#2012-05-25| 731.83
#2012-05-28| .
#2012-05-29| 734.26
#2012-05-30| 712.96
#2012-05-31| 706.92
#2012-06-01| 683.15
#2012-06-04| 702.00
#2012-06-05| 705.92
#2012-06-06| 735.70
#2012-06-07| 741.60
#2012-06-08| 722.05
#2012-06-11| 722.33
#2012-06-12| 703.48
#2012-06-13| 703.26
#2012-06-14| 707.52
#2012-06-15| 742.74
#2012-06-18| 723.34
#2012-06-19| 758.08
#2012-06-20| 768.59
#2012-06-21| 762.11
#2012-06-22| 754.72
#2012-06-25| 717.12
#2012-06-26| 716.37
#2012-06-27| 734.32
#2012-06-28| 724.12
#2012-06-29| 789.38
#2012-07-02| 788.32
#2012-07-03| 806.16
#2012-07-04| .
#2012-07-05| 776.46
#2012-07-06| 753.17
#2012-07-09| 753.01
#2012-07-10| 754.97
#2012-07-11| 764.83
#2012-07-12| 764.76
#2012-07-13| 771.59
#2012-07-16| 777.62
#2012-07-17| 768.69
#2012-07-18| 781.26
#2012-07-19| 784.46
#2012-07-20| 756.11
#2012-07-23| 707.22
#2012-07-24| 691.96
#2012-07-25| 701.46
#2012-07-26| 743.89
#2012-07-27| 762.09
#2012-07-30| 779.08
#2012-07-31| 778.00
#2012-08-01| 774.02
#2012-08-02| 736.29
#2012-08-03| 787.82
#2012-08-06| 811.42
#2012-08-07| 829.45
#2012-08-08| 814.95
#2012-08-09| 828.99
#2012-08-10| 832.53
#2012-08-13| 831.33
#2012-08-14| 833.01
#2012-08-15| 826.83
#2012-08-16| 842.49
#2012-08-17| 846.51
#2012-08-20| 835.57
#2012-08-21| 861.68
#2012-08-22| 856.83
#2012-08-23| 855.06
#2012-08-24| 839.68
#2012-08-27| 852.63
#2012-08-28| 848.96
#2012-08-29| 844.35
#2012-08-30| 848.71
#2012-08-31| 874.74
#2012-09-03| .
#2012-09-04| 864.35
#2012-09-05| 876.60
#2012-09-06| 913.22
#2012-09-07| 956.51
#2012-09-10| 950.97
#2012-09-11| 957.24
#2012-09-12| 976.46
#2012-09-13| 962.16
#2012-09-14|1007.79
#2012-09-17|1001.12
#2012-09-18| 976.01
#2012-09-19| 975.63
#2012-09-20| 959.29
#2012-09-21| 970.98
#2012-09-24| 954.30
#2012-09-25| 964.41
#2012-09-26| 919.94
#2012-09-27| 925.58
#2012-09-28| 900.21
#2012-10-01| 929.57
#2012-10-02| 926.75
#2012-10-03| 926.62
#2012-10-04| 936.45
#2012-10-05| 966.25
#2012-10-08| 942.02
#2012-10-09| 928.15
#2012-10-10| 926.82
#2012-10-11| 953.49
#2012-10-12| 954.53
#2012-10-15| 964.99
#2012-10-16| 997.42
#2012-10-17|1021.11
#2012-10-18|1028.36
#2012-10-19|1007.34
#2012-10-22|1012.03
#2012-10-23| 969.63
#2012-10-24| 976.46
#2012-10-25| 976.82
#2012-10-26| 971.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.05
#2012-11-01|1002.44
#2012-11-02| 996.13
#2012-11-05| 980.19
#2012-11-06| 983.30
#2012-11-07| 963.66
#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| 934.65
#2013-04-23| 969.05
#2013-04-24| 983.55
#2013-04-25| 993.18
#2013-04-26| 990.88
#2013-04-29|1008.88
#2013-04-30|1008.23
#2013-05-01|1008.91
#2013-05-02|1007.79
#2013-05-03|1024.42
#2013-05-06|1028.83
#2013-05-07|1047.77
#2013-05-08|1065.38
#2013-05-09|1066.23
#2013-05-10|1047.58
#2013-05-13|1041.31
#2013-05-14|1044.83
#2013-05-15|1052.69
#2013-05-16|1050.25
#2013-05-17|1072.99
#2013-05-20|1100.16
#2013-05-21|1085.96
#2013-05-22|1097.71
#2013-05-23|1059.70
#2013-05-24|1063.14
#2013-05-27|1074.79
#2013-05-28|1084.87
#2013-05-29|1090.76
#2013-05-30|1123.43
#2013-05-31|1101.56
#2013-06-03|1096.07
#2013-06-04|1105.20
#2013-06-05|1078.67
#2013-06-06|1060.22
#2013-06-07|1089.19
#2013-06-10|1090.87
#2013-06-11|1089.53
#2013-06-12|1072.63
#2013-06-13|1071.43
#2013-06-14|1084.08
#2013-06-17|1100.73
#2013-06-18|1114.57
#2013-06-19|1114.71
#2013-06-20|1070.55
#2013-06-21|1043.57
#2013-06-24|1029.54
#2013-06-25|1042.53
#2013-06-26|1054.64
#2013-06-27|1063.93
#2013-06-28|1066.67
#2013-07-01|1089.53
#2013-07-02|1090.98
#2013-07-03|1071.96
#2013-07-04|1101.01
#2013-07-05|1094.30
#2013-07-08|1119.21
#2013-07-09|1120.04
#2013-07-10|1130.56
#2013-07-11|1127.44
#2013-07-12|1130.89
#2013-07-15|1133.36
#2013-07-16|1118.67
#2013-07-17|1120.79
#2013-07-18|1151.95
#2013-07-19|1157.40
#2013-07-22|1172.92
#2013-07-23|1183.17
#2013-07-24|1195.62
#2013-07-25|1186.88
#2013-07-26|1182.55
#2013-07-29|1184.00
#2013-07-30|1186.71
#2013-07-31|1190.83
#2013-08-01|1224.15
#2013-08-02|1226.62
#2013-08-05|1224.52
#2013-08-06|1219.61
#2013-08-07|1250.93
#2013-08-08|1266.35
#2013-08-09|1277.10
#2013-08-12|1283.64
#2013-08-13|1271.07
#2013-08-14|1291.85
#2013-08-15|1284.27
#2013-08-16|1269.89
#2013-08-19|1262.88
#2013-08-20|1242.07
#2013-08-21|1237.62
#2013-08-22|1271.93
#2013-08-23|1292.99
#2013-08-26|1277.23
#2013-08-27|1223.93
#2013-08-28|1232.01
#2013-08-29|1236.27
#2013-08-30|1204.87
#2013-09-02|1231.63
#2013-09-03|1213.42
#2013-09-04|1223.02
#2013-09-05|1219.22
#2013-09-06|1230.47
#2013-09-09|1250.51
#2013-09-10|1284.64
#2013-09-11|1287.85
#2013-09-12|1290.40
#2013-09-13|1279.74
#2013-09-16|1308.68
#2013-09-17|1313.25
#2013-09-18|1321.54
#2013-09-19|1310.09
#2013-09-20|1293.23
#2013-09-23|1273.28
#2013-09-24|1287.10
#2013-09-25|1291.04
#2013-09-26|1274.78
#2013-09-27|1276.46
#2013-09-30|1264.57
#2013-10-01|1296.29
#2013-10-02|1322.34
#2013-10-03|1314.46
#2013-10-04|1322.16
#2013-10-07|1297.97
#2013-10-08|1290.02
#2013-10-09|1279.31
#2013-10-10|1327.76
#2013-10-11|1333.93
#2013-10-14|1337.07
#2013-10-15|1352.89
#2013-10-16|1374.78
#2013-10-17|1400.01
#2013-10-18|1412.87
#2013-10-21|1399.83
#2013-10-22|1416.91
#2013-10-23|1401.00
#2013-10-24|1417.22
#2013-10-25|1406.25
#2013-10-28|1391.72
#2013-10-29|1399.23
#2013-10-30|1394.05
#2013-10-31|1390.52
#2013-11-01|1389.72
#2013-11-04|1403.49
#2013-11-05|1363.11
#2013-11-06|1404.84
#2013-11-07|1397.23
#2013-11-08|1401.61
#2013-11-11|1409.54
#2013-11-12|1404.26
#2013-11-13|1399.11
#2013-11-14|1423.88
#2013-11-15|1424.71
#2013-11-18|1434.60
#2013-11-19|1425.14
#2013-11-20|1421.40
#2013-11-21|1424.26
#2013-11-22|1436.83
#2013-11-25|1435.22
#2013-11-26|1441.40
#2013-11-27|1447.97
#2013-11-28|1451.26
#2013-11-29|1450.70
#2013-12-02|1442.31
#2013-12-03|1427.87
#2013-12-04|1417.65
#2013-12-05|1400.47
#2013-12-06|1416.46
#2013-12-09|1427.86
#2013-12-10|1427.41
#2013-12-11|1417.07
#2013-12-12|1388.96
#2013-12-13|1386.69
#2013-12-16|1419.13
#2013-12-17|1398.96
#2013-12-18|1419.90
#2013-12-19|1455.67
#2013-12-20|1479.99
#2013-12-23|1511.29
#2013-12-24|1511.30
#2013-12-25|1511.30
#2013-12-26|1514.07
#2013-12-27|1535.28
#2013-12-30|1535.32
#2013-12-31|1538.80
#2014-01-01|1538.80
#2014-01-02|1521.79
#2014-01-03|1522.29
#2014-01-06|1515.51
#2014-01-07|1543.46
#2014-01-08|1569.25
#2014-01-09|1562.30
#2014-01-10|1566.92
#2014-01-13|1575.33
#2014-01-14|1593.76
#2014-01-15|1601.52
#2014-01-16|1590.82
#2014-01-17|1591.29
#2014-01-20|1579.48
#2014-01-21|1557.55
#2014-01-22|1547.55
#2014-01-23|1552.27
#2014-01-24|1500.55
#2014-01-27|1489.07
#2014-01-28|1524.38
#2014-01-29|1503.16
#2014-01-30|1494.80
#2014-01-31|1470.64
#2014-02-03|1442.62
#2014-02-04|1452.28
#2014-02-05|1474.50
#2014-02-06|1503.06
#2014-02-07|1512.61
#2014-02-10|1509.89
#2014-02-11|1526.11
#2014-02-12|1554.64
#2014-02-13|1560.75
#2014-02-14|1578.61
#2014-02-17|1582.09
#2014-02-18|1588.87
#2014-02-19|1575.95
#2014-02-20|1562.25
#2014-02-21|1580.72
#2014-02-24|1584.36
#2014-02-25|1594.18
#2014-02-26|1573.98
#2014-02-27|1569.84
#2014-02-28|1596.92
#2014-03-03|1516.55
#2014-03-04|1565.39
#2014-03-05|1569.83
#2014-03-06|1585.25
#2014-03-07|1556.20
#2014-03-10|1546.23
#2014-03-11|1569.10
#2014-03-12|1566.38
#2014-03-13|1537.39
#2014-03-14|1499.96
#2014-03-17|1536.90
#2014-03-18|1545.58
#2014-03-19|1544.70
#2014-03-20|1559.32
#2014-03-21|1534.87
#2014-03-24|1505.09
#2014-03-25|1519.73
#2014-03-26|1529.53
#2014-03-27|1529.71
#2014-03-28|1529.03
#2014-03-31|1564.60
#2014-04-01|1603.85
#2014-04-02|1608.78
#2014-04-03|1603.57
#2014-04-04|1610.69
#2014-04-07|1576.96
#2014-04-08|1547.29
#2014-04-09|1545.74
#2014-04-10|1540.93
#2014-04-11|1514.45
#2014-04-14|1490.82
#2014-04-15|1474.08
#2014-04-16|1504.98
#2014-04-17|1527.67
#2014-04-18|1525.46
#2014-04-21|1524.25
#2014-04-22|1543.14
#2014-04-23|1546.23
#2014-04-24|1543.33
#2014-04-25|1515.36
#2014-04-28|1520.27
#2014-04-29|1546.06
#2014-04-30|1565.50
#2014-05-01|1565.50
#2014-05-02|1572.69
#2014-05-05|1566.12
#2014-05-06|1570.11
#2014-05-07|1561.64
#2014-05-08|1588.99
#2014-05-09|1557.04
#2014-05-12|1561.82
#2014-05-13|1542.68
#2014-05-14|1532.08
#2014-05-15|1491.93
#2014-05-16|1464.15
#2014-05-19|1465.82
#2014-05-20|1477.02
#2014-05-21|1496.56
#2014-05-22|1508.98
#2014-05-23|1519.50
#2014-05-26|1532.25
#2014-05-27|1532.89
#2014-05-28|1538.08
#2014-05-29|1543.74
#2014-05-30|1549.59
#2014-06-02|1558.24
#2014-06-03|1557.89
#2014-06-04|1570.09
#2014-06-05|1595.25
#2014-06-06|1618.54
#2014-06-09|1620.87
#2014-06-10|1600.85
#2014-06-11|1585.95
#2014-06-12|1580.63
#2014-06-13|1570.29
#2014-06-16|1560.53
#2014-06-17|1568.75
#2014-06-18|1582.36
#2014-06-19|1612.17
#2014-06-20|1583.45
#2014-06-23|1567.83
#2014-06-24|1563.65
#2014-06-25|1569.68
#2014-06-26|1553.44
#2014-06-27|1559.82
#2014-06-30|1562.29
#2014-07-01|1586.99
#2014-07-02|1588.74
#2014-07-03|1613.51
#2014-07-04|1599.05
#2014-07-07|1577.88
#2014-07-08|1543.33
#2014-07-09|1555.24
#2014-07-10|1529.14
#2014-07-11|1527.61
#2014-07-14|1544.52
#2014-07-15|1515.10
#2014-07-16|1543.68
#2014-07-17|1507.07
#2014-07-18|1516.17
#2014-07-21|1495.63
#2014-07-22|1506.56
#2014-07-23|1506.21
#2014-07-24|1526.19
#2014-07-25|1498.02
#2014-07-28|1499.68
#2014-07-29|1519.27
#2014-07-30|1502.76
#2014-07-31|1465.63
#2014-08-01|1454.06
#2014-08-04|1450.92
#2014-08-05|1450.35
#2014-08-06|1457.62
#2014-08-07|1445.17
#2014-08-08|1442.94
#2014-08-11|1475.63
#2014-08-12|1464.00
#2014-08-13|1482.77
#2014-08-14|1472.58
#2014-08-15|1474.16
#2014-08-18|1481.70
#2014-08-19|1489.11
#2014-08-20|1479.18
#2014-08-21|1505.42
#2014-08-22|1495.31
#2014-08-25|1512.38
#2014-08-26|1531.69
#2014-08-27|1532.32
#2014-08-28|1519.50
#2014-08-29|1523.27
#2014-09-01|1518.63
#2014-09-02|1528.20
#2014-09-03|1554.88
#2014-09-04|1558.89
#2014-09-05|1570.85
#2014-09-08|1565.23
#2014-09-09|1546.57
#2014-09-10|1561.29
#2014-09-11|1555.46
#2014-09-12|1555.97
#2014-09-15|1557.56
#2014-09-16|1549.80
#2014-09-17|1567.70
#2014-09-18|1592.55
#2014-09-19|1642.70
#2014-09-22|1590.42
#2014-09-23|1584.56
#2014-09-24|1589.41
#2014-09-25|1566.82
#2014-09-26|1560.51
#2014-09-29|1549.44
#2014-09-30|1552.93
#2014-10-01|1562.84
#2014-10-02|1514.80
#2014-10-03|1528.77
#2014-10-06|1542.58
#2014-10-07|1524.08
#2014-10-08|1518.27
#2014-10-09|1520.99
#2014-10-10|1498.79
#2014-10-13|1502.09
#2014-10-14|1485.63
#2014-10-15|1425.99
#2014-10-16|1404.80
#2014-10-17|1465.11
#2014-10-20|1473.45
#2014-10-21|1509.33
#2014-10-22|1510.71
#2014-10-23|1531.52
#2014-10-24|1530.27
#2014-10-27|1516.82
#2014-10-28|1549.74
#2014-10-29|1518.01
#2014-10-30|1514.69
#2014-10-31|1540.97
#2014-11-03|1532.52
#2014-11-04|1526.52
#2014-11-05|1551.63
#2014-11-06|1545.59
#2014-11-07|1528.83
#2014-11-10|1536.00
#2014-11-11|1526.05
#2014-11-12|1502.23
#2014-11-13|1497.89
#2014-11-14|1495.87
#2014-11-17|1508.80
#2014-11-18|1534.39
#2014-11-19|1540.92
#2014-11-20|1515.55
#2014-11-21|1523.99
#2014-11-24|1529.93
#2014-11-25|1550.73
#2014-11-26|1553.61
#2014-11-27|1568.32
#2014-11-28|1565.41
#2014-12-01|1539.57
#2014-12-02|1544.04
#2014-12-03|1524.54
#2014-12-04|1516.27
#2014-12-05|1542.01
#2014-12-08|1532.98
#2014-12-09|1505.88
#2014-12-10|1505.78
#2014-12-11|1494.28
#2014-12-12|1461.04
#2014-12-15|1409.17
#2014-12-16|1437.65
#2014-12-17|1418.24
#2014-12-18|1459.26
#2014-12-19|1440.76
#2014-12-22|1440.85
#2014-12-23|1459.76
#2014-12-24|1453.71
#2014-12-25|1453.71
#2014-12-26|1451.48
#2014-12-29|1449.54
#2014-12-30|1431.94
#2014-12-31|1431.65
#2015-01-01|1431.65
#2015-01-02|1422.98
#2015-01-05|1360.85
#2015-01-06|1352.91
#2015-01-07|1348.93
#2015-01-08|1387.70
#2015-01-09|1352.96
#2015-01-12|1353.58
#2015-01-13|1381.66
#2015-01-14|1358.01
#2015-01-15|1354.31
#2015-01-16|1368.64
#2015-01-19|1404.21
#2015-01-20|1413.75
#2015-01-21|1420.69
#2015-01-22|1424.21
#2015-01-23|1382.65
#2015-01-26|1384.23
#2015-01-27|1392.08
#2015-01-28|1366.74
#2015-01-29|1381.86
#2015-01-30|1368.70
#2015-02-02|1388.84
#2015-02-03|1434.98
#2015-02-04|1409.09
#2015-02-05|1403.76
#2015-02-06|1389.98
#2015-02-09|1374.78
#2015-02-10|1390.17
#2015-02-11|1421.41
#2015-02-12|1465.88
#2015-02-13|1496.41
#2015-02-16|1494.19
#2015-02-17|1495.68
#2015-02-18|1514.83
#2015-02-19|1516.44
#2015-02-20|1518.17
#2015-02-23|1549.08
#2015-02-24|1561.39
#2015-02-25|1557.93
#2015-02-26|1558.46
#2015-02-27|1564.95
#2015-03-02|1569.82
#2015-03-03|1526.15
#2015-03-04|1524.90
#2015-03-05|1543.91
#2015-03-06|1538.92
#2015-03-09|1526.20
#2015-03-10|1495.75
#2015-03-11|1509.01
#2015-03-12|1517.68
#2015-03-13|1512.53
#2015-03-16|1541.68
#2015-03-17|1528.99
#2015-03-18|1536.09
#2015-03-19|1532.34
#2015-03-20|1575.71
#2015-03-23|1588.97
#2015-03-24|1607.40
#2015-03-25|1589.49
#2015-03-26|1557.13
#2015-03-27|1546.10
#2015-03-30|1568.50
#2015-03-31|1547.94
#2015-04-01|1554.86
#2015-04-02|1589.73
#2015-04-03|1604.91
#2015-04-06|1611.46
#2015-04-07|1610.68
#2015-04-08|1586.70
#2015-04-09|1578.20
#2015-04-10|1587.56
#2015-04-13|1589.80
#2015-04-14|1584.75
#2015-04-15|1583.02
#2015-04-16|1565.79
#2015-04-17|1538.15
#2015-04-20|1560.61
#2015-04-21|1555.14
#2015-04-22|1556.86
#2015-04-23|1562.04
#2015-04-24|1580.15
#2015-04-27|1613.14
#2015-04-28|1613.75
#2015-04-29|1611.76
#2015-04-30|1608.59
#2015-05-01|1611.00
#2015-05-04|1623.54
#2015-05-05|1587.13
#2015-05-06|1616.20
#2015-05-07|1626.99
#2015-05-08|1642.54
#2015-05-11|1647.40
#2015-05-12|1653.28
#2015-05-13|1670.80
#2015-05-14|1697.05
#2015-05-15|1707.06
#2015-05-18|1691.79
#2015-05-19|1696.53
#2015-05-20|1703.13
#2015-05-21|1703.98
#2015-05-22|1693.36
#2015-05-25|1683.58
#2015-05-26|1654.01
#2015-05-27|1682.00
#2015-05-28|1679.84
#2015-05-29|1667.01
#2015-06-01|1642.27
#2015-06-02|1680.22
#2015-06-03|1707.31
#2015-06-04|1702.49
#2015-06-05|1651.68
#2015-06-08|1637.69
#2015-06-09|1641.83
#2015-06-10|1681.02
#2015-06-11|1677.96
#2015-06-12|1663.84
#2015-06-15|1632.40
#2015-06-16|1632.96
#2015-06-17|1622.22
#2015-06-18|1657.83
#2015-06-19|1661.20
#2015-06-22|1740.56
#2015-06-23|1718.65
#2015-06-24|1713.51
#2015-06-25|1715.54
#2015-06-26|1724.51
#2015-06-29|1645.70
#2015-06-30|1657.82
#2015-07-01|1692.81
#2015-07-02|1668.50
#2015-07-03|1660.24
#2015-07-06|1611.65
#2015-07-07|1548.45
#2015-07-08|1577.31
#2015-07-09|1630.23
#2015-07-10|1703.89
#2015-07-13|1715.79
#2015-07-14|1723.63
#2015-07-15|1719.76
#2015-07-16|1741.72
#2015-07-17|1728.95
#2015-07-20|1737.37
#2015-07-21|1733.64
#2015-07-22|1724.56
#2015-07-23|1744.10
#2015-07-24|1725.59
#2015-07-27|1717.03
#2015-07-28|1731.99
#2015-07-29|1717.13
#2015-07-30|1713.17
#2015-07-31|1734.26
#2015-08-03|1744.09
#2015-08-04|1733.76
#2015-08-05|1681.86
#2015-08-06|1691.97
#2015-08-07|1680.30
#2015-08-10|1710.33
#2015-08-11|1690.36
#2015-08-12|1647.62
#2015-08-13|1618.44
#2015-08-14|1603.41
#2015-08-17|1595.45
#2015-08-18|1630.61
#2015-08-19|1601.35
#2015-08-20|1567.78
#2015-08-21|1533.26
#2015-08-24|1482.44
#2015-08-25|1545.18
#2015-08-26|1525.20
#2015-08-27|1552.33
#2015-08-28|1550.22
#2015-08-31|1547.04
#2015-09-01|1509.67
#2015-09-02|1502.60
#2015-09-03|1520.11
#2015-09-04|1473.82
#2015-09-07|1493.40
#2015-09-08|1515.02
#2015-09-09|1534.36
#2015-09-10|1521.58
#2015-09-11|1505.91
#2015-09-14|1494.52
#2015-09-15|1512.94
#2015-09-16|1516.08
#2015-09-17|1526.75
#2015-09-18|1473.60
#2015-09-21|1468.51
#2015-09-22|1421.10
#2015-09-23|1419.12
#2015-09-24|1414.43
#2015-09-25|1455.70
#2015-09-28|1413.28
#2015-09-29|1413.16
#2015-09-30|1433.62
#2015-10-01|1437.46
#2015-10-02|1450.72
#2015-10-05|1495.85
#2015-10-06|1503.81
#2015-10-07|1501.36
#2015-10-08|1492.30
#2015-10-09|1497.37
#2015-10-12|1482.50
#2015-10-13|1477.75
#2015-10-14|1479.49
#2015-10-15|1492.35
#2015-10-16|1512.84
#2015-10-19|1509.16
#2015-10-20|1497.10
#2015-10-21|1499.29
#2015-10-22|1495.40
#2015-10-23|1509.69
#2015-10-26|1517.42
#2015-10-27|1500.24
#2015-10-28|1514.20
#2015-10-29|1492.46
#2015-10-30|1502.41
#2015-11-02|1518.40
#2015-11-03|1489.47
#2015-11-04|1496.84
#2015-11-05|1482.39
#2015-11-06|1510.48
#2015-11-09|1497.18
#2015-11-10|1487.16
#2015-11-11|1503.02
#2015-11-12|1463.12
#2015-11-13|1445.13
#2015-11-16|1432.81
#2015-11-17|1454.60
#2015-11-18|1451.15
#2015-11-19|1476.21
#2015-11-20|1457.32
#2015-11-23|1445.26
#2015-11-24|1444.93
#2015-11-25|1452.95
#2015-11-26|1458.84
#2015-11-27|1464.93
#2015-11-30|1441.83
#2015-12-01|1444.95
#2015-12-02|1429.37
#2015-12-03|1428.99
#2015-12-04|1432.02
#2015-12-07|1426.70
#2015-12-08|1398.75
#2015-12-09|1417.57
#2015-12-10|1401.23
#2015-12-11|1388.60
#2015-12-14|1368.18
#2015-12-15|1394.80
#2015-12-16|1391.39
#2015-12-17|1401.93
#2015-12-18|1392.22
#2015-12-21|1385.51
#2015-12-22|1400.79
#2015-12-23|1423.91
#2015-12-24|1433.80
#2015-12-25|1433.80
#2015-12-28|1430.76
#2015-12-29|1441.10
#2015-12-30|1435.13
#2015-12-31|1414.05
#2016-01-01|1414.05
#2016-01-04|1376.88
#2016-01-05|1363.69
#2016-01-06|1356.71
#2016-01-07|1337.99
#2016-01-08|1322.37
#2016-01-11|1318.27
#2016-01-12|1329.79
#2016-01-13|1355.67
#2016-01-14|1330.50
#2016-01-15|1307.16
#2016-01-18|1268.95
#2016-01-19|1282.03
#2016-01-20|1234.35
#2016-01-21|1238.78
#2016-01-22|1280.76
#2016-01-25|1259.01
#2016-01-26|1267.47
#2016-01-27|1264.90
#2016-01-28|1242.52
#2016-01-29|1261.43
#2016-02-01|1258.86
#2016-02-02|1209.27
#2016-02-03|1195.67
#2016-02-04|1275.42
#2016-02-05|1262.02
#2016-02-08|1196.15
#2016-02-09|1150.90
#2016-02-10|1182.45
#2016-02-11|1136.64
#2016-02-12|1169.45
#2016-02-15|1209.57
#2016-02-16|1198.29
#2016-02-17|1241.44
#2016-02-18|1227.22
#2016-02-19|1211.35
#2016-02-22|1238.43
#2016-02-23|1216.97
#2016-02-24|1191.55
#2016-02-25|1214.62
#2016-02-26|1244.07
#2016-02-29|1247.42
#2016-03-01|1277.02
#2016-03-02|1297.65
#2016-03-03|1302.31
#2016-03-04|1316.62
#2016-03-07|1293.34
#2016-03-08|1293.44
#2016-03-09|1290.12
#2016-03-10|1298.65
#2016-03-11|1364.50
#2016-03-14|1360.40
#2016-03-15|1345.96
#2016-03-16|1337.53
#2016-03-17|1351.11
#2016-03-18|1359.57
#2016-03-21|1351.45
#2016-03-22|1340.65
#2016-03-23|1324.74
#2016-03-24|1298.53
#2016-03-25|1298.53
#2016-03-28|1304.47
#2016-03-29|1308.03
#2016-03-30|1331.82
#2016-03-31|1314.77
#2016-04-01|1286.86
#2016-04-04|1296.71
#2016-04-05|1267.70
#2016-04-06|1273.19
#2016-04-07|1256.02
#2016-04-08|1279.34
#2016-04-11|1306.65
#2016-04-12|1301.10
#2016-04-13|1342.09
#2016-04-14|1343.73
#2016-04-15|1344.26
#2016-04-18|1350.93
#2016-04-19|1361.46
#2016-04-20|1364.09
#2016-04-21|1367.88
#2016-04-22|1362.72
#2016-04-25|1345.10
#2016-04-26|1360.21
#2016-04-27|1358.56
#2016-04-28|1368.58
#2016-04-29|1348.08
#2016-05-02|1365.71
#2016-05-03|1332.60
#2016-05-04|1315.30
#2016-05-05|1298.24
#2016-05-06|1308.15
#2016-05-09|1309.68
#2016-05-10|1327.74
#2016-05-11|1322.20
#2016-05-12|1290.96
#2016-05-13|1287.67
#2016-05-16|1281.31
#2016-05-17|1274.33
#2016-05-18|1280.33
#2016-05-19|1266.83
#2016-05-20|1290.14
#2016-05-23|1286.02
#2016-05-24|1325.76
#2016-05-25|1347.14
#2016-05-26|1352.98
#2016-05-27|1354.93
#2016-05-30|1360.14
#2016-05-31|1344.39
#2016-06-01|1334.55
#2016-06-02|1330.15
#2016-06-03|1335.80
#2016-06-06|1342.04
#2016-06-07|1354.33
#2016-06-08|1349.12
#2016-06-09|1326.87
#2016-06-10|1278.00
#2016-06-13|1247.75
#2016-06-14|1212.75
#2016-06-15|1212.41
#2016-06-16|1190.49
#2016-06-17|1223.16
#2016-06-20|1282.76
#2016-06-21|1289.01
#2016-06-22|1296.47
#2016-06-23|1340.73
#2016-06-24|1169.52
#2016-06-27|1088.24
#2016-06-28|1113.30
#2016-06-29|1139.16
#2016-06-30|1151.44
#2016-07-01|1155.75
#2016-07-04|1142.08
#2016-07-05|1101.57
#2016-07-06|1065.61
#2016-07-07|1080.68
#2016-07-08|1121.59
#2016-07-11|1147.69
#2016-07-12|1170.59
#2016-07-13|1170.83
#2016-07-14|1188.70
#2016-07-15|1183.02
#2016-07-18|1182.78
#2016-07-19|1178.69
#2016-07-20|1195.30
#2016-07-21|1201.68
#2016-07-22|1204.70
#2016-07-25|1200.58
#2016-07-26|1199.51
#2016-07-27|1206.57
#2016-07-28|1202.10
#2016-07-29|1235.94
#2016-08-01|1221.15
#2016-08-02|1191.69
#2016-08-03|1227.69
#2016-08-04|1240.31
#2016-08-05|1253.97
#2016-08-08|1267.09
#2016-08-09|1283.00
#2016-08-10|1287.08
#2016-08-11|1294.20
#2016-08-12|1291.14
#2016-08-15|1293.63
#2016-08-16|1288.27
#2016-08-17|1286.13
#2016-08-18|1311.69
#2016-08-19|1295.15
#2016-08-22|1302.41
#2016-08-23|1327.46
#2016-08-24|1324.47
#2016-08-25|1322.34
#2016-08-26|1323.22
#2016-08-29|1304.18
#2016-08-30|1322.43
#2016-08-31|1338.69
#2016-09-01|1347.48
#2016-09-02|1362.10
#2016-09-05|1358.50
#2016-09-06|1363.18
#2016-09-07|1367.01
#2016-09-08|1374.12
#2016-09-09|1353.55
#2016-09-12|1330.50
#2016-09-13|1313.34
#2016-09-14|1304.80
#2016-09-15|1307.53
#2016-09-16|1281.84
#2016-09-19|1298.74
#2016-09-20|1296.51
#2016-09-21|1316.06
#2016-09-22|1345.44
#2016-09-23|1340.92
#2016-09-26|1323.14
#2016-09-27|1314.20
#2016-09-28|1320.61
#2016-09-29|1319.24
#2016-09-30|1327.78
#2016-10-03|1317.49
#2016-10-04|1312.79
#2016-10-05|1330.68
#2016-10-06|1328.43
#2016-10-07|1322.46
#2016-10-10|1321.14
#2016-10-11|1306.24
#2016-10-12|1312.33
#2016-10-13|1297.35
#2016-10-14|1314.67
#2016-10-17|1313.38
#2016-10-18|1332.05
#2016-10-19|1337.39
#2016-10-20|1347.20
#2016-10-21|1335.37
#2016-10-24|1356.30
#2016-10-25|1353.18
#2016-10-26|1351.69
#2016-10-27|1351.36
#2016-10-28|1351.54
#2016-10-31|1347.49
#2016-11-01|1336.98
#2016-11-02|1329.49
#2016-11-03|1340.04
#2016-11-04|1342.61
#2016-11-07|1362.47
#2016-11-08|1368.89
#2016-11-09|1395.92
#2016-11-10|1401.77
#2016-11-11|1395.48
#2016-11-14|1396.73
#2016-11-15|1398.87
#2016-11-16|1370.69
#2016-11-17|1377.61
#2016-11-18|1356.65
#2016-11-21|1361.62
#2016-11-22|1373.00
#2016-11-23|1358.62
#2016-11-24|1362.59
#2016-11-25|1365.02
#2016-11-28|1344.60
#2016-11-29|1358.58
#2016-11-30|1367.36
#2016-12-01|1366.61
#2016-12-02|1353.41
#2016-12-05|1385.60
#2016-12-06|1427.16
#2016-12-07|1442.88
#2016-12-08|1441.29
#2016-12-09|1432.92
#2016-12-12|1436.70
#2016-12-13|1446.49
#2016-12-14|1431.63
#2016-12-15|1417.97
#2016-12-16|1413.75
#2016-12-19|1413.94
#2016-12-20|1419.39
#2016-12-21|1427.42
#2016-12-22|1429.63
#2016-12-23|1433.94
#2016-12-26|1433.94
#2016-12-27|1430.87
#2016-12-28|1415.90
#2016-12-29|1420.17
#2016-12-30|1436.36
#2017-01-02|1445.33
#2017-01-03|1441.02
#2017-01-04|1459.50
#2017-01-05|1471.92
#2017-01-06|1476.07
#2017-01-09|1455.82
#2017-01-10|1454.45
#2017-01-11|1438.26
#2017-01-12|1451.33
#2017-01-13|1467.22
#2017-01-16|1443.03
#2017-01-17|1447.44
#2017-01-18|1437.21
#2017-01-19|1421.42
#2017-01-20|1434.58
#2017-01-23|1430.38
#2017-01-24|1432.67
#2017-01-25|1461.82
#2017-01-26|1456.54
#2017-01-27|1456.78
#2017-01-30|1432.32
#2017-01-31|1442.01
#2017-02-01|1454.69
#2017-02-02|1464.28
#2017-02-03|1478.53
#2017-02-06|1453.30
#2017-02-07|1453.53
#2017-02-08|1439.39
#2017-02-09|1453.49
#2017-02-10|1434.12
#2017-02-13|1441.93
#2017-02-14|1445.94
#2017-02-15|1458.35
#2017-02-16|1459.66
#2017-02-17|1429.54
#2017-02-20|1430.37
#2017-02-21|1415.36
#2017-02-22|1409.72
#2017-02-23|1403.50
#2017-02-24|1386.01
#2017-02-27|1385.03
#2017-02-28|1395.02
#2017-03-01|1424.53
#2017-03-02|1417.42
#2017-03-03|1450.63
#2017-03-06|1448.83
#2017-03-07|1445.59
#2017-03-08|1454.16
#2017-03-09|1481.27
#2017-03-10|1504.22
#2017-03-13|1503.61
#2017-03-14|1483.32
#2017-03-15|1486.17
#2017-03-16|1513.49
#2017-03-17|1511.61
#2017-03-20|1503.32
#2017-03-21|1516.26
#2017-03-22|1475.05
#2017-03-23|1486.03
#2017-03-24|1472.25
#2017-03-27|1476.64
#2017-03-28|1484.25
#2017-03-29|1469.78
#2017-03-30|1472.35
#2017-03-31|1479.83
#2017-04-03|1458.56
#2017-04-04|1457.98
#2017-04-05|1456.93
#2017-04-06|1466.86
#2017-04-07|1459.62
#2017-04-10|1455.75
#2017-04-11|1460.55
#2017-04-12|1452.37
#2017-04-13|1445.11
#2017-04-14|1445.11
#2017-04-17|1450.34
#2017-04-18|1440.06
#2017-04-19|1472.59
#2017-04-20|1478.89
#2017-04-21|1473.32
#2017-04-24|1569.84
#2017-04-25|1578.14
#2017-04-26|1569.13
#2017-04-27|1560.05
#2017-04-28|1563.45
#2017-05-01|1567.47
#2017-05-02|1584.20
#2017-05-03|1593.01
#2017-05-04|1620.59
#2017-05-05|1649.93
#2017-05-08|1644.51
#2017-05-09|1632.23
#2017-05-10|1639.91
#2017-05-11|1626.20
#2017-05-12|1634.01
#2017-05-15|1648.58
#2017-05-16|1664.01
#2017-05-17|1633.70
#2017-05-18|1623.26
#2017-05-19|1643.73
#2017-05-22|1663.64
#2017-05-23|1661.94
#2017-05-24|1654.93
#2017-05-25|1656.40
#2017-05-26|1656.16
#2017-05-29|1653.65
#2017-05-30|1638.60
#2017-05-31|1641.86
#2017-06-01|1650.24
#2017-06-02|1661.72
#2017-06-05|1650.52
#2017-06-06|1638.37
#2017-06-07|1658.39
#2017-06-08|1665.75
#2017-06-09|1683.99
#2017-06-12|1669.28
#2017-06-13|1671.55
#2017-06-14|1668.58
#2017-06-15|1647.82
#2017-06-16|1661.38
#2017-06-19|1667.63
#2017-06-20|1649.24
#2017-06-21|1647.31
#2017-06-22|1638.67
#2017-06-23|1640.33
#2017-06-26|1645.24
#2017-06-27|1659.66
#2017-06-28|1668.33
#2017-06-29|1678.92
#2017-06-30|1667.06
#2017-07-03|1691.44
#2017-07-04|1689.57
#2017-07-05|1685.33
#2017-07-06|1708.29
#2017-07-07|1711.99
#2017-07-10|1712.34
#2017-07-11|1711.88
#2017-07-12|1715.02
#2017-07-13|1726.27
#2017-07-14|1731.74
#2017-07-17|1728.86
#2017-07-18|1727.90
#2017-07-19|1725.08
#2017-07-20|1752.07
#2017-07-21|1747.53
#2017-07-24|1748.61
#2017-07-25|1767.22
#2017-07-26|1771.48
#2017-07-27|1784.95
#2017-07-28|1783.09
#2017-07-31|1785.66
#2017-08-01|1798.82
#2017-08-02|1795.71
#2017-08-03|1798.14
#2017-08-04|1800.11
#2017-08-07|1808.92
#2017-08-08|1805.75
#2017-08-09|1787.71
#2017-08-10|1780.57
#2017-08-11|1764.73
#2017-08-14|1786.97
#2017-08-15|1789.43
#2017-08-16|1800.44
#2017-08-17|1790.30
#2017-08-18|1782.70
#2017-08-21|1773.48
#2017-08-22|1776.19
#2017-08-23|1769.54
#2017-08-24|1769.75
#2017-08-25|1776.99
#2017-08-28|1783.48
#2017-08-29|1769.90
#2017-08-30|1760.53
#2017-08-31|1768.21
#2017-09-01|1766.63
#2017-09-04|1761.60
#2017-09-05|1740.08
#2017-09-06|1740.95
#2017-09-07|1753.72
#2017-09-08|1764.68
#2017-09-11|1776.98
#2017-09-12|1799.59
#2017-09-13|1800.62
#2017-09-14|1791.60
#2017-09-15|1786.15
#2017-09-18|1790.58
#2017-09-19|1791.45
#2017-09-20|1795.06
#2017-09-21|1802.01
#2017-09-22|1809.03
#2017-09-25|1784.38
#2017-09-26|1768.87
#2017-09-27|1786.77
#2017-09-28|1793.19
#2017-09-29|1811.09
#2017-10-02|1801.83
#2017-10-03|1809.36
#2017-10-04|1799.14
#2017-10-05|1798.91
#2017-10-06|1805.00
#2017-10-09|1811.27
#2017-10-10|1820.01
#2017-10-11|1827.42
#2017-10-12|1824.82
#2017-10-13|1817.63
#2017-10-16|1812.19
#2017-10-17|1809.16
#2017-10-18|1826.18
#2017-10-19|1839.01
#2017-10-20|1836.51
#2017-10-23|1821.95
#2017-10-24|1838.92
#2017-10-25|1842.29
#2017-10-26|1838.30
#2017-10-27|1816.42
#2017-10-30|1823.47
#2017-10-31|1827.42
#2017-11-01|1825.57
#2017-11-02|1832.24
#2017-11-03|1816.94
#2017-11-06|1809.35
#2017-11-07|1808.08
#2017-11-08|1810.04
#2017-11-09|1814.14
#2017-11-10|1815.90
#2017-11-13|1805.53
#2017-11-14|1805.34
#2017-11-15|1811.51
#2017-11-16|1811.14
#2017-11-17|1811.64
#2017-11-20|1792.35
#2017-11-21|1785.64
#2017-11-22|1794.72
#2017-11-23|1809.54
#2017-11-24|1834.00
#2017-11-27|1822.23
#2017-11-28|1818.34
#2017-11-29|1828.90
#2017-11-30|1828.12
#2017-12-01|1804.19
#2017-12-04|1829.14
#2017-12-05|1826.01
#2017-12-06|1812.67
#2017-12-07|1836.55
#2017-12-08|1859.47
#2017-12-11|1866.91
#2017-12-12|1843.46
#2017-12-13|1844.01
#2017-12-14|1836.91
#2017-12-15|1834.23
#2017-12-18|1854.08
#2017-12-19|1857.19
#2017-12-20|1856.45
#2017-12-21|1860.83
#2017-12-22|1843.95
#2017-12-25|1843.95
#2017-12-26|1848.78
#2017-12-27|1850.29
#2017-12-28|1856.56
#2017-12-29|1856.15
#2018-01-01|1856.15
#2018-01-02|1860.76
#2018-01-03|1867.70
#2018-01-04|1893.43
#2018-01-05|1900.24
#2018-01-08|1901.92
#2018-01-09|1905.25
#2018-01-10|1946.69
#2018-01-11|1953.44
#2018-01-12|1977.18
#2018-01-15|1996.13
#2018-01-16|1988.38
#2018-01-17|1987.45
#2018-01-18|1984.56
#2018-01-19|1979.06
#2018-01-22|2005.36
#2018-01-23|1990.90
#2018-01-24|1991.77
#2018-01-25|2010.15
#2018-01-26|2001.06
#2018-01-29|1994.86
#2018-01-30|1982.13
#2018-01-31|1973.11
#2018-02-01|1960.05
#2018-02-02|1947.25
#2018-02-05|1924.55
#2018-02-06|1851.61
#2018-02-07|1868.29
#2018-02-08|1834.11
#2018-02-09|1797.33
#2018-02-12|1807.77
#2018-02-13|1800.91
#2018-02-14|1819.82
#2018-02-15|1837.37
#2018-02-16|1840.33
#2018-02-19|1822.87
#2018-02-20|1827.45
#2018-02-21|1830.26
#2018-02-22|1829.73
#2018-02-23|1831.25
#2018-02-26|1828.71
#2018-02-27|1821.32
#2018-02-28|1805.09
#2018-03-01|1791.68
#2018-03-02|1768.61
#2018-03-05|1784.15
#2018-03-06|1801.64
#2018-03-07|1805.41
#2018-03-08|1811.39
#2018-03-09|1802.23
#2018-03-12|1801.79
#2018-03-13|1796.39
#2018-03-14|1779.11
#2018-03-15|1789.37
#2018-03-16|1799.03
#2018-03-19|1780.81
#2018-03-20|1786.94
#2018-03-21|1773.50
#2018-03-22|1737.04
#2018-03-23|1720.28
#2018-03-26|1728.38
#2018-03-27|1739.24
#2018-03-28|1753.33
#2018-03-29|1750.22
#2018-03-30|1750.22
#2018-04-02|1751.79
#2018-04-03|1736.38
#2018-04-04|1738.65
#2018-04-05|1765.70
#2018-04-06|1762.56
#2018-04-09|1773.96
#2018-04-10|1786.85
#2018-04-11|1795.29
#2018-04-12|1807.44
#2018-04-13|1817.46
#2018-04-16|1817.79
#2018-04-17|1832.74
#2018-04-18|1835.92
#2018-04-19|1837.62
#2018-04-20|1832.65
#2018-04-23|1840.45
#2018-04-24|1846.33
#2018-04-25|1832.15
#2018-04-26|1829.73
#2018-04-27|1827.50
#2018-04-30|1835.15
#2018-05-01|1821.10
#2018-05-02|1816.65
#2018-05-03|1787.87
#2018-05-04|1795.33
#2018-05-07|1798.00
#2018-05-08|1789.93
#2018-05-09|1765.60
#2018-05-10|1756.77
#2018-05-11|1764.85
#2018-05-14|1764.76
#2018-05-15|1745.81
#2018-05-16|1716.90
#2018-05-17|1718.90
#2018-05-18|1709.36
#2018-05-21|1713.24
#2018-05-22|1734.38
#2018-05-23|1706.48
#2018-05-24|1695.14
#2018-05-25|1683.72
#2018-05-28|1671.10
#2018-05-29|1611.83
#2018-05-30|1628.40
#2018-05-31|1624.84
#2018-06-01|1654.37
#2018-06-04|1668.37
#2018-06-05|1644.67
#2018-06-06|1663.54
#2018-06-07|1681.66
#2018-06-08|1661.51
#2018-06-11|1689.72
#2018-06-12|1676.72
#2018-06-13|1669.30
#2018-06-14|1651.79
#2018-06-15|1626.41
#2018-06-18|1626.27
#2018-06-19|1620.43
#2018-06-20|1624.84
#2018-06-21|1606.59
#2018-06-22|1634.32
#2018-06-25|1617.58
#2018-06-26|1600.27
#2018-06-27|1592.82
#2018-06-28|1579.30
#2018-06-29|1602.09
#2018-07-02|1582.75
#2018-07-03|1591.23
#2018-07-04|1596.90
#2018-07-05|1620.04
#2018-07-06|1625.40
#2018-07-09|1635.67
#2018-07-10|1630.10
#2018-07-11|1608.65
#2018-07-12|1607.15
#2018-07-13|1612.11
#2018-07-16|1620.99
#2018-07-17|1609.07
#2018-07-18|1609.69
#2018-07-19|1607.43
#2018-07-20|1623.83
#2018-07-23|1635.15
#2018-07-24|1662.57
#2018-07-25|1652.11
#2018-07-26|1662.57
#2018-07-27|1672.43
#2018-07-30|1685.49
#2018-07-31|1696.70
#2018-08-01|1682.94
#2018-08-02|1653.63
#2018-08-03|1658.69
#2018-08-06|1654.27
#2018-08-07|1659.70
#2018-08-08|1669.08
#2018-08-09|1664.94
#2018-08-10|1595.41
#2018-08-13|1575.49
#2018-08-14|1563.18
#2018-08-15|1544.48
#2018-08-16|1575.31
#2018-08-17|1558.49
#2018-08-20|1560.42
#2018-08-21|1589.21
#2018-08-22|1613.46
#2018-08-23|1604.44
#2018-08-24|1612.83
#2018-08-27|1630.80
#2018-08-28|1632.00
#2018-08-29|1635.32
#2018-08-30|1604.26
#2018-08-31|1587.53
#2018-09-03|1584.67
#2018-09-04|1563.39
#2018-09-05|1574.12
#2018-09-06|1562.72
#2018-09-07|1526.34
#2018-09-10|1532.54
#2018-09-11|1520.56
#2018-09-12|1521.93
#2018-09-13|1531.03
#2018-09-14|1541.70
#2018-09-17|1550.12
#2018-09-18|1554.28
#2018-09-19|1566.07
#2018-09-20|1602.67
#2018-09-21|1612.47
#2018-09-24|1610.93
#2018-09-25|1625.47
#2018-09-26|1619.47
#2018-09-27|1612.53
#2018-09-28|1563.96
#2018-10-01|1558.88
#2018-10-02|1544.63
#2018-10-03|1552.66
#2018-10-04|1537.66
#2018-10-05|1533.40
#2018-10-08|1509.10
#2018-10-09|1520.15
#2018-10-10|1524.57
#2018-10-11|1494.03
#2018-10-12|1484.74
#2018-10-15|1482.96
#2018-10-16|1495.69
#2018-10-17|1495.59
#2018-10-18|1477.50
#2018-10-19|1475.60
#2018-10-22|1457.87
#2018-10-23|1439.91
#2018-10-24|1423.18
#2018-10-25|1431.61
#2018-10-26|1415.00
#2018-10-29|1433.01
#2018-10-30|1432.31
#2018-10-31|1445.08
#2018-11-01|1485.30
#2018-11-02|1495.95
#2018-11-05|1495.53
#2018-11-06|1491.95
#2018-11-07|1513.89
#2018-11-08|1518.45
#2018-11-09|1512.57
#2018-11-12|1482.41
#2018-11-13|1496.67
#2018-11-14|1486.52
#2018-11-15|1469.97
#2018-11-16|1466.67
#2018-11-19|1477.01
#2018-11-20|1436.98
#2018-11-21|1452.38
#2018-11-22|1438.61
#2018-11-23|1437.46
#2018-11-26|1457.66
#2018-11-27|1452.07
#2018-11-28|1446.64
#2018-11-29|1448.33
#2018-11-30|1421.83
#2018-12-03|1433.04
#2018-12-04|1413.63
#2018-12-05|1396.96
#2018-12-06|1345.09
#2018-12-07|1355.10
#2018-12-10|1320.15
#2018-12-11|1319.59
#2018-12-12|1353.56
#2018-12-13|1354.92
#2018-12-14|1338.82
#2018-12-17|1317.31
#2018-12-18|1312.05
#2018-12-19|1323.00
#2018-12-20|1278.86
#2018-12-21|1286.47
#2018-12-24|1263.01
#2018-12-25|1263.01
#2018-12-26|1262.34
#2018-12-27|1245.41
#2018-12-28|1270.06
#2018-12-31|1280.84
#2019-01-01|1280.84
#2019-01-02|1261.98
#2019-01-03|1268.96
#2019-01-04|1318.66
#2019-01-07|1324.59
#2019-01-08|1337.12
#2019-01-09|1342.96
#2019-01-10|1350.85
#2019-01-11|1347.77
#2019-01-14|1352.32
#2019-01-15|1349.26
#2019-01-16|1379.96
#2019-01-17|1367.10
#2019-01-18|1402.04
#2019-01-21|1395.96
#2019-01-22|1388.29
#2019-01-23|1394.12
#2019-01-24|1390.01
#2019-01-25|1416.99
#2019-01-28|1412.31
#2019-01-29|1413.23
#2019-01-30|1424.33
#2019-01-31|1409.05
#2019-02-01|1406.74
#2019-02-04|1391.12
#2019-02-05|1402.99
#2019-02-06|1436.14
#2019-02-07|1413.66
#2019-02-08|1395.45
#2019-02-11|1406.20
#2019-02-12|1417.92
#2019-02-13|1402.06
#2019-02-14|1367.52
#2019-02-15|1399.85
#2019-02-18|1411.68
#2019-02-19|1412.99
#2019-02-20|1416.10
#2019-02-21|1403.81
#2019-02-22|1406.31
#2019-02-25|1420.59
#2019-02-26|1429.68
#2019-02-27|1448.27
#2019-02-28|1453.73
#2019-03-01|1454.94
#2019-03-04|1445.94
#2019-03-05|1420.94
#2019-03-06|1409.86
#2019-03-07|1378.86
#2019-03-08|1358.42
#2019-03-11|1375.76
#2019-03-12|1375.22
#2019-03-13|1391.93
#2019-03-14|1408.49
#2019-03-15|1427.26
#2019-03-18|1427.29
#2019-03-19|1426.82
#2019-03-20|1400.38
#2019-03-21|1399.86
#2019-03-22|1361.75
#2019-03-25|1362.87
#2019-03-26|1360.83
#2019-03-27|1378.26
#2019-03-28|1365.53
#2019-03-29|1377.58
#2019-04-01|1402.34
#2019-04-02|1407.82
#2019-04-03|1430.56
#2019-04-04|1437.53
#2019-04-05|1428.86
#2019-04-08|1426.95
#2019-04-09|1426.92
#2019-04-10|1429.95
#2019-04-11|1455.24
#2019-04-12|1483.50
#2019-04-15|1490.34
#2019-04-16|1501.17
#2019-04-17|1503.58
#2019-04-18|1496.61
#2019-04-19|1496.61
#2019-04-22|1498.14
#2019-04-23|1474.48
#2019-04-24|1468.91
#2019-04-25|1464.59
#2019-04-26|1469.19
#2019-04-29|1473.33
#2019-04-30|1475.13
#2019-05-01|1479.54
#2019-05-02|1468.53
#2019-05-03|1458.08
#2019-05-06|1440.90
#2019-05-07|1414.12
#2019-05-08|1408.22
#2019-05-09|1380.12
#2019-05-10|1382.45
#2019-05-13|1353.75
#2019-05-14|1360.45
#2019-05-15|1349.14
#2019-05-16|1360.84
#2019-05-17|1345.18
#2019-05-20|1332.24
#2019-05-21|1345.99
#2019-05-22|1327.44
#2019-05-23|1297.32
#2019-05-24|1318.32
#2019-05-27|1321.72
#2019-05-28|1316.69
#2019-05-29|1298.61
#2019-05-30|1301.85
#2019-05-31|1293.33
#2019-06-03|1289.88
#2019-06-04|1332.78
#2019-06-05|1330.92
#2019-06-06|1318.73
#2019-06-07|1345.59
#2019-06-10|1357.96
#2019-06-11|1365.11
#2019-06-12|1349.52
#2019-06-13|1340.39
#2019-06-14|1321.70
#2019-06-17|1323.09
#2019-06-18|1334.17
#2019-06-19|1353.24
#2019-06-20|1335.86
#2019-06-21|1336.42
#2019-06-24|1324.70
#2019-06-25|1318.47
#2019-06-26|1329.38
#2019-06-27|1344.91
#2019-06-28|1361.85
#2019-07-01|1366.21
#2019-07-02|1360.61
#2019-07-03|1384.03
#2019-07-04|1394.44
#2019-07-05|1396.46
#2019-07-08|1379.73
#2019-07-09|1375.17
#2019-07-10|1374.31
#2019-07-11|1380.90
#2019-07-12|1383.76
#2019-07-15|1383.43
#2019-07-16|1384.64
#2019-07-17|1369.97
#2019-07-18|1364.26
#2019-07-19|1356.48
#2019-07-22|1346.40
#2019-07-23|1356.23
#2019-07-24|1353.72
#2019-07-25|1358.36
#2019-07-26|1344.05
#2019-07-29|1343.81
#2019-07-30|1318.21
#2019-07-31|1307.84
#2019-08-01|1290.47
#2019-08-02|1243.63
#2019-08-05|1229.36
#2019-08-06|1218.04
#2019-08-07|1220.41
#2019-08-08|1230.60
#2019-08-09|1209.19
#2019-08-12|1198.25
#2019-08-13|1209.31
#2019-08-14|1179.61
#2019-08-15|1161.56
#2019-08-16|1187.60
#2019-08-19|1189.70
#2019-08-20|1179.98
#2019-08-21|1180.25
#2019-08-22|1185.68
#2019-08-23|1176.92
#2019-08-26|1185.31
#2019-08-27|1189.40
#2019-08-28|1180.61
#2019-08-29|1184.33
#2019-08-30|1182.42
#2019-09-02|1173.78
#2019-09-03|1162.13
#2019-09-04|1181.59
#2019-09-05|1215.53
#2019-09-06|1219.50
#2019-09-09|1245.88
#2019-09-10|1281.56
#2019-09-11|1292.65
#2019-09-12|1283.23
#2019-09-13|1319.11
#2019-09-16|1298.53
#2019-09-17|1284.67
#2019-09-18|1283.23
#2019-09-19|1302.05
#2019-09-20|1309.11
#2019-09-23|1282.17
#2019-09-24|1272.17
#2019-09-25|1270.78
#2019-09-26|1261.08
#2019-09-27|1274.42
#2019-09-30|1275.15
#2019-10-01|1258.53
#2019-10-02|1221.40
#2019-10-03|1226.34
#2019-10-04|1233.49
#2019-10-07|1245.01
#2019-10-08|1226.81
#2019-10-09|1233.80
#2019-10-10|1269.23
#2019-10-11|1309.27
#2019-10-14|1305.76
#2019-10-15|1328.34
#2019-10-16|1340.61
#2019-10-17|1345.34
#2019-10-18|1350.51
#2019-10-21|1372.07
#2019-10-22|1373.55
#2019-10-23|1380.31
#2019-10-24|1378.21
#2019-10-25|1374.47
#2019-10-28|1373.45
#2019-10-29|1373.92
#2019-10-30|1358.06
#2019-10-31|1354.62
#2019-11-01|1362.84
#2019-11-04|1382.54
#2019-11-05|1394.86
#2019-11-06|1399.21
#2019-11-07|1419.71
#2019-11-08|1406.59
#2019-11-11|1409.44
#2019-11-12|1412.94
#2019-11-13|1387.43
#2019-11-14|1380.05
#2019-11-15|1392.93
#2019-11-18|1391.04
#2019-11-19|1390.18
#2019-11-20|1373.39
#2019-11-21|1367.18
#2019-11-22|1373.14
#2019-11-25|1371.02
#2019-11-26|1364.07
#2019-11-27|1368.20
#2019-11-28|1367.47
#2019-11-29|1366.56
#2019-12-02|1355.84
#2019-12-03|1332.29
#2019-12-04|1352.48
#2019-12-05|1353.88
#2019-12-06|1363.03
#2019-12-09|1368.52
#2019-12-10|1366.02
#2019-12-11|1360.36
#2019-12-12|1379.94
#2019-12-13|1387.46
#2019-12-16|1402.79
#2019-12-17|1410.32
#2019-12-18|1408.95
#2019-12-19|1401.12
#2019-12-20|1399.51
#2019-12-23|1391.37
#2019-12-24|1390.78
#2019-12-25|1390.78
#2019-12-26|1391.84
#2019-12-27|1400.13
#2019-12-30|1401.15
#2019-12-31|1400.56
#2020-01-01|1400.56
#2020-01-02|1429.57
#2020-01-03|1413.71
#2020-01-06|1398.70
#2020-01-07|1404.16
#2020-01-08|1407.97
#2020-01-09|1397.23
#2020-01-10|1382.58
#2020-01-13|1374.49
#2020-01-14|1379.92
#2020-01-15|1365.16
#2020-01-16|1368.23
#2020-01-17|1361.95
#2020-01-20|1347.92
#2020-01-21|1340.92
#2020-01-22|1329.65
#2020-01-23|1316.43
#2020-01-24|1316.21
#2020-01-27|1283.62
#2020-01-28|1288.69
#2020-01-29|1289.32
#2020-01-30|1281.97
#2020-01-31|1268.12
#2020-02-03|1269.08
#2020-02-04|1289.99
#2020-02-05|1306.40
#2020-02-06|1315.05
#2020-02-07|1313.43
#2020-02-10|1308.80
#2020-02-11|1325.60
#2020-02-12|1330.22
#2020-02-13|1327.39
#2020-02-14|1328.21
#2020-02-17|1335.22
#2020-02-18|1308.80
#2020-02-19|1281.09
#2020-02-20|1284.30
#2020-02-21|1268.52
#2020-02-24|1220.07
#2020-02-25|1183.30
#2020-02-26|1189.48
#2020-02-27|1151.19
#2020-02-28|1111.83
#2020-03-02|1107.02
#2020-03-03|1106.21
#2020-03-04|1096.70
#2020-03-05|1063.37
#2020-03-06|1032.73
#2020-03-09| 914.03
#2020-03-10| 904.21
#2020-03-11| 898.53
#2020-03-12| 712.82
#2020-03-13| 722.21
#2020-03-16| 646.55
#2020-03-17| 639.16
#2020-03-18| 599.82
#2020-03-19| 625.19
#2020-03-20| 682.52
#2020-03-23| 660.30
#2020-03-24| 761.21
#2020-03-25| 765.02
#2020-03-26| 774.57
#2020-03-27| 736.98
#2020-03-30| 691.62
#2020-03-31| 682.61
#2020-04-01| 661.67
#2020-04-02| 671.29
#2020-04-03| 631.27
#2020-04-06| 677.70
#2020-04-07| 727.41
#2020-04-08| 726.75
#2020-04-09| 761.27
#2020-04-10| 761.27
#2020-04-13| 758.62
#2020-04-14| 721.45
#2020-04-15| 664.36
#2020-04-16| 657.34
#2020-04-17| 686.48
#2020-04-20| 676.35
#2020-04-21| 643.93
#2020-04-22| 656.73
#2020-04-23| 672.55
#2020-04-24| 647.07
#2020-04-27| 678.15
#2020-04-28| 709.44
#2020-04-29| 746.24
#2020-04-30| 714.94
#2020-05-01| 718.56
#2020-05-04| 670.71
#2020-05-05| 683.22
#2020-05-06| 659.42
#2020-05-07| 680.08
#2020-05-08| 697.17
#2020-05-11| 677.79
#2020-05-12| 687.77
#2020-05-13| 649.34
#2020-05-14| 650.27
#2020-05-15| 645.85
#2020-05-18| 698.11
#2020-05-19| 700.29
#2020-05-20| 709.49
#2020-05-21| 689.25
#2020-05-22| 689.22
#2020-05-25| 705.16
#2020-05-26| 756.61
#2020-05-27| 792.18
#2020-05-28| 799.08
#2020-05-29| 773.41
#2020-06-01| 807.29
#2020-06-02| 842.32
#2020-06-03| 900.39
#2020-06-04| 910.09
#2020-06-05| 975.15
#2020-06-08| 979.57
#2020-06-09| 951.71
#2020-06-10| 924.58
#2020-06-11| 849.06
#2020-06-12| 858.82
#2020-06-15| 857.00
#2020-06-16| 882.55
#2020-06-17| 876.88
#2020-06-18| 862.84
#2020-06-19| 834.87
#2020-06-22| 845.84
#2020-06-23| 875.39
#2020-06-24| 829.22
#2020-06-25| 842.06
#2020-06-26| 813.15
#2020-06-29| 840.22
#2020-06-30| 834.80
#2020-07-01| 836.84
#2020-07-02| 863.03
#2020-07-03| 862.62
#2020-07-06| 899.15
#2020-07-07| 887.13
#2020-07-08| 861.19
#2020-07-09| 842.78
#2020-07-10| 872.72
#2020-07-13| 884.10
#2020-07-14| 893.41
#2020-07-15| 909.27
#2020-07-16| 910.30
#2020-07-17| 897.58
#2020-07-20| 900.65
#2020-07-21| 908.35
#2020-07-22| 899.62
#2020-07-23| 890.14
#2020-07-24| 883.06
#2020-07-27| 881.71
#2020-07-28| 878.88
#2020-07-29| 876.13
#2020-07-30| 840.27
#2020-07-31| 840.57
#2020-08-03| 848.77
#2020-08-04| 859.55
#2020-08-05| 882.25
#2020-08-06| 898.52
#2020-08-07| 905.72
#2020-08-10| 927.65
#2020-08-11| 965.26
#2020-08-12| 978.86
#2020-08-13| 950.15
#2020-08-14| 935.62
#2020-08-17| 923.72
#2020-08-18| 914.03
#2020-08-19| 916.66
#2020-08-20| 897.32
#2020-08-21| 886.72
#2020-08-24| 916.03
#2020-08-25| 927.86
#2020-08-26| 938.43
#2020-08-27| 929.08
#2020-08-28| 949.80
#2020-08-31| 924.84
#2020-09-01| 924.76
#2020-09-02| 920.39
#2020-09-03| 924.75
#2020-09-04| 932.27
#2020-09-07| 939.08
#2020-09-08| 927.50
#2020-09-09| 944.37
#2020-09-10| 948.03
#2020-09-11| 935.05
#2020-09-14| 953.77
#2020-09-15| 942.60
#2020-09-16| 940.72
#2020-09-17| 909.92
#2020-09-18| 884.34
#2020-09-21| 818.94
#2020-09-22| 808.76
#2020-09-23| 798.82
#2020-09-24| 800.45
#2020-09-25| 792.91
#2020-09-28| 832.45
#2020-09-29| 821.74
#2020-09-30| 829.01
#2020-10-01| 830.10
#2020-10-02| 842.55
#2020-10-05| 863.12
#2020-10-06| 895.35
#2020-10-07| 889.32
#2020-10-08| 900.24
#2020-10-09| 902.52
#2020-10-12| 899.33
#2020-10-13| 855.53
#2020-10-14| 856.92
#2020-10-15| 838.45
#2020-10-16| 857.68
#2020-10-19| 867.04
#2020-10-20| 872.92
#2020-10-21| 872.00
#2020-10-22| 870.40
#2020-10-23| 884.69
#2020-10-26| 866.85
#2020-10-27| 836.53
#2020-10-28| 798.89
#2020-10-29| 777.77
#2020-10-30| 790.62
#2020-11-02| 821.39
#2020-11-03| 863.44
#2020-11-04| 853.27
#2020-11-05| 842.25
#2020-11-06| 840.72
#2020-11-09| 932.36
#2020-11-10| 983.98
#2020-11-11| 956.74
#2020-11-12| 970.42
#2020-11-13| 975.54
#2020-11-16| 999.80
#2020-11-17|1018.39
#2020-11-18|1030.17
#2020-11-19|1011.51
#2020-11-20|1013.02
#2020-11-23|1033.30
#2020-11-24|1101.64
#2020-11-25|1077.15
#2020-11-26|1069.92
#2020-11-27|1078.70
#2020-11-30|1050.74
#2020-12-01|1078.13
#2020-12-02|1082.33
#2020-12-03|1080.75
#2020-12-04|1087.57
#2020-12-07|1066.59
#2020-12-08|1065.97
#2020-12-09|1070.32
#2020-12-10|1047.81
#2020-12-11|1024.51
#2020-12-14|1026.20
#2020-12-15|1050.24
#2020-12-16|1048.01
#2020-12-17|1054.69
#2020-12-18|1050.48
#2020-12-21|1000.16
#2020-12-22|1015.54
#2020-12-23|1048.40
#2020-12-24|1058.36
#2020-12-25|1058.36
#2020-12-28|1060.07
#2020-12-29|1053.68
#2020-12-30|1052.29
#2020-12-31|1041.27
#2021-01-01|1041.27
#2021-01-04|1040.60
#2021-01-05|1047.54
#2021-01-06|1107.17
#2021-01-07|1127.36
#2021-01-08|1118.32
#2021-01-11|1088.55
#2021-01-12|1092.06
#2021-01-13|1082.81
#2021-01-14|1076.03
#2021-01-15|1074.35
#2021-01-18|1083.46
#2021-01-19|1065.99
#2021-01-20|1068.56
#2021-01-21|1070.05
#2021-01-22|1057.19
#2021-01-25|1013.67
#2021-01-26|1039.94
#2021-01-27|1012.98
#2021-01-28|1032.44
#2021-01-29|1022.42
#2021-02-01|1025.95
#2021-02-02|1045.23
#2021-02-03|1043.83
#2021-02-04|1047.15
#2021-02-05|1053.36
#2021-02-08|1058.06
#2021-02-09|1061.48
#2021-02-10|1066.27
#2021-02-11|1070.51
#2021-02-12|1110.93
#2021-02-15|1162.46
#2021-02-16|1176.07
#2021-02-17|1169.96
#2021-02-18|1141.10
#2021-02-19|1181.89
#2021-02-22|1194.66
#2021-02-23|1207.53
#2021-02-24|1218.70
#2021-02-25|1233.33
#2021-02-26|1201.83
#2021-03-01|1214.32
#2021-03-02|1232.49
#2021-03-03|1276.26
#2021-03-04|1266.10
#2021-03-05|1264.65
#2021-03-08|1318.61
#2021-03-09|1312.65
#2021-03-10|1305.61
#2021-03-11|1279.97
#2021-03-12|1294.09
#2021-03-15|1276.19
#2021-03-16|1278.53
#2021-03-17|1287.91
#2021-03-18|1331.10
#2021-03-19|1303.87
#2021-03-22|1280.57
#2021-03-23|1267.29
#2021-03-24|1280.76
#2021-03-25|1277.76
#2021-03-26|1281.44
#2021-03-29|1271.88
#2021-03-30|1305.94
#2021-03-31|1298.93
#2021-04-01|1301.97
#2021-04-02|1301.97
#2021-04-05|1306.18
#2021-04-06|1319.86
#2021-04-07|1330.20
#2021-04-08|1320.90
#2021-04-09|1321.23
#2021-04-12|1319.69
#2021-04-13|1311.06
#2021-04-14|1334.06
#2021-04-15|1317.07
#2021-04-16|1337.78
#2021-04-19|1344.23
#2021-04-20|1304.23
#2021-04-21|1298.10
#2021-04-22|1290.02
#2021-04-23|1303.00
#2021-04-26|1339.31
#2021-04-27|1337.75
#2021-04-28|1349.28
#2021-04-29|1358.46
#2021-04-30|1341.86
#2021-05-03|1351.92
#2021-05-04|1330.35
#2021-05-05|1358.11
#2021-05-06|1362.21
#2021-05-07|1378.99
#2021-05-10|1401.84
#2021-05-11|1373.66
#2021-05-12|1368.96
#2021-05-13|1350.25
#2021-05-14|1384.79
#2021-05-17|1387.65
#2021-05-18|1409.02
#2021-05-19|1386.26
#2021-05-20|1390.32
#2021-05-21|1402.50
#2021-05-24|1408.22
#2021-05-25|1407.22
#2021-05-26|1390.70
#2021-05-27|1421.24
#2021-05-28|1423.66
#2021-05-31|1421.07
#2021-06-01|1450.23
#2021-06-02|1446.76
#2021-06-03|1444.15
#2021-06-04|1416.73
#2021-06-07|1417.80
#2021-06-08|1403.07
#2021-06-09|1383.27
#2021-06-10|1380.18
#2021-06-11|1381.66
#2021-06-14|1386.02
#2021-06-15|1389.33
#2021-06-16|1388.01
#2021-06-17|1365.06
#2021-06-18|1323.41
#2021-06-21|1344.42
#2021-06-22|1344.67
#2021-06-23|1344.70
#2021-06-24|1350.80
#2021-06-25|1363.03
#2021-06-28|1328.26
#2021-06-29|1342.90
#2021-06-30|1329.78
#2021-07-01|1351.60
#2021-07-02|1331.08
#2021-07-05|1354.40
#2021-07-06|1311.89
#2021-07-07|1304.08
#2021-07-08|1283.86
#2021-07-09|1318.88
#2021-07-12|1317.38
#2021-07-13|1299.22
#2021-07-14|1302.66
#2021-07-15|1298.86
#2021-07-16|1277.68
#2021-07-19|1233.30
#2021-07-20|1246.50
#2021-07-21|1281.34
#2021-07-22|1274.54
#2021-07-23|1279.41
#2021-07-26|1318.32
#2021-07-27|1304.24
#2021-07-28|1305.06
#2021-07-29|1333.63
#2021-07-30|1318.87
#2021-08-02|1321.82
#2021-08-03|1329.96
#2021-08-04|1336.89
#2021-08-05|1350.71
#2021-08-06|1378.64
#2021-08-09|1382.89
#2021-08-10|1383.59
#2021-08-11|1410.17
#2021-08-12|1419.70
#2021-08-13|1441.53
#2021-08-16|1436.95
#2021-08-17|1417.68
#2021-08-18|1419.86
#2021-08-19|1391.92
#2021-08-20|1394.15
#2021-08-23|1413.01
#2021-08-24|1424.09
#2021-08-25|1442.07
#2021-08-26|1442.19
#2021-08-27|1445.09
#2021-08-30|1441.19
#2021-08-31|1447.50
#2021-09-01|1463.16
#2021-09-02|1466.63
#2021-09-03|1462.27
#2021-09-06|1461.63
#2021-09-07|1463.40
#2021-09-08|1443.98
#2021-09-09|1446.99
#2021-09-10|1440.49
#2021-09-13|1457.73
#2021-09-14|1450.30
#2021-09-15|1442.82
#2021-09-16|1448.05
#2021-09-17|1437.69
#2021-09-20|1386.60
#2021-09-21|1388.67
#2021-09-22|1421.66
#2021-09-23|1448.85
#2021-09-24|1450.33
#2021-09-27|1498.52
#2021-09-28|1484.56
#2021-09-29|1511.20
#2021-09-30|1504.93
#2021-10-01|1496.41
#2021-10-04|1505.39
#2021-10-05|1538.77
#2021-10-06|1518.62
#2021-10-07|1544.79
#2021-10-08|1553.02
#2021-10-11|1566.74
#2021-10-12|1561.43
#2021-10-13|1546.24
#2021-10-14|1563.45
#2021-10-15|1584.69
#2021-10-18|1585.41
#2021-10-19|1596.46
#2021-10-20|1601.35
#2021-10-21|1597.86
#2021-10-22|1604.16
#2021-10-25|1608.13
#2021-10-26|1613.63
#2021-10-27|1602.41
#2021-10-28|1604.74
#2021-10-29|1590.67
#2021-11-01|1615.83
#2021-11-02|1610.96
#2021-11-03|1615.99
#2021-11-04|1597.72
#2021-11-05|1601.70
#2021-11-08|1597.88
#2021-11-09|1590.91
#2021-11-10|1596.59
#2021-11-11|1591.86
#2021-11-12|1591.71
#2021-11-15|1597.14
#2021-11-16|1576.97
#2021-11-17|1569.38
#2021-11-18|1580.13
#2021-11-19|1534.95
#2021-11-22|1554.01
#2021-11-23|1548.18
#2021-11-24|1543.19
#2021-11-25|1548.23
#2021-11-26|1458.10
#2021-11-29|1461.48
#2021-11-30|1461.81
#2021-12-01|1494.99
#2021-12-02|1490.64
#2021-12-03|1471.18
#2021-12-06|1493.40
#2021-12-07|1509.00
#2021-12-08|1509.97
#2021-12-09|1482.58
#2021-12-10|1480.01
#2021-12-13|1467.13
#2021-12-14|1475.93
#2021-12-15|1472.41
#2021-12-16|1498.52
#2021-12-17|1462.36
#2021-12-20|1437.05
#2021-12-21|1473.84
#2021-12-22|1483.98
#2021-12-23|1506.52
#2021-12-24|1509.05
#2021-12-27|1513.94
#2021-12-28|1516.07
#2021-12-29|1521.93
#2021-12-30|1521.15
#2021-12-31|1520.95
#2022-01-03|1532.69
#2022-01-04|1571.68
#2022-01-05|1587.50
#2022-01-06|1588.81
#2022-01-07|1618.57
#2022-01-10|1618.78
#2022-01-11|1624.50
#2022-01-12|1665.04
#2022-01-13|1688.06
#2022-01-14|1685.01
#2022-01-17|1678.72
#2022-01-18|1669.64
#2022-01-19|1650.72
#2022-01-20|1638.79
#2022-01-21|1612.36
#2022-01-24|1553.00
#2022-01-25|1578.63
#2022-01-26|1621.14
#2022-01-27|1613.16
#2022-01-28|1596.16
#2022-01-31|1601.78
#2022-02-01|1634.65
#2022-02-02|1664.33
#2022-02-03|1669.33
#2022-02-04|1664.04
#2022-02-07|1690.89
#2022-02-08|1726.05
#2022-02-09|1701.72
#2022-02-10|1678.68
#2022-02-11|1656.89
#2022-02-14|1584.04
#2022-02-15|1601.66
#2022-02-16|1599.85
#2022-02-17|1581.96
#2022-02-18|1560.33
#2022-02-21|1525.75
#2022-02-22|1520.87
#2022-02-23|1511.77
#2022-02-24|1371.89
#2022-02-25|1423.99
#2022-02-28|1342.97
#2022-03-01|1221.86
#2022-03-02|1252.69
#2022-03-03|1256.67
#2022-03-04|1142.67
#2022-03-07|1084.39
#2022-03-08|1101.65
#2022-03-09|1227.23
#2022-03-10|1182.22
#2022-03-11|1159.27
#2022-03-14|1205.48
#2022-03-15|1201.66
#2022-03-16|1268.35
#2022-03-17|1260.45
#2022-03-18|1256.57
#2022-03-21|1253.66
#2022-03-22|1286.19
#2022-03-23|1273.74
#2022-03-24|1260.53
#2022-03-25|1259.02
#2022-03-28|1260.57
#2022-03-29|1342.17
#2022-03-30|1324.67
#2022-03-31|1295.80
#2022-04-01|1301.60
#2022-04-04|1298.40
#2022-04-05|1289.66
#2022-04-06|1265.45
#2022-04-07|1258.79
#2022-04-08|1284.88
#2022-04-11|1288.93
#2022-04-12|1277.42
#2022-04-13|1280.46
#2022-04-14|1283.76
#2022-04-15|1283.76
#2022-04-18|1285.79
#2022-04-19|1288.89
#2022-04-20|1325.43
#2022-04-21|1335.06
#2022-04-22|1301.61
#2022-04-25|1252.97
#2022-04-26|1247.17
#2022-04-27|1234.37
#2022-04-28|1238.06
#2022-04-29|1253.67
#2022-05-02|1240.35
#2022-05-03|1264.39
#2022-05-04|1247.43
#2022-05-05|1236.17
#2022-05-06|1207.82
#2022-05-09|1194.90
#2022-05-10|1218.48
#2022-05-11|1233.57
#2022-05-12|1219.27
#2022-05-13|1260.73
#2022-05-16|1257.79
#2022-05-17|1303.51
#2022-05-18|1275.41
#2022-05-19|1265.69
#2022-05-20|1262.66
#2022-05-23|1320.95
#2022-05-24|1316.03
#2022-05-25|1327.69
#2022-05-26|1349.67
#2022-05-27|1358.18
#2022-05-30|1386.37
#2022-05-31|1374.75
#2022-06-01|1355.40
#2022-06-02|1363.11
#2022-06-03|1356.67
#2022-06-06|1372.79
#2022-06-07|1371.61
#2022-06-08|1368.81
#2022-06-09|1341.82
#2022-06-10|1276.59
#2022-06-13|1212.87
#2022-06-14|1232.80
#2022-06-15|1264.58
#2022-06-16|1240.99
#2022-06-17|1250.02
#2022-06-20|1282.87
#2022-06-21|1301.37
#2022-06-22|1298.30
#2022-06-23|1229.41
#2022-06-24|1260.29
#2022-06-27|1273.10
#2022-06-28|1270.50
#2022-06-29|1248.31
#2022-06-30|1220.20
#2022-07-01|1212.86
#2022-07-04|1217.93
#2022-07-05|1152.86
#2022-07-06|1142.05
#2022-07-07|1169.88
#2022-07-08|1192.20
#2022-07-11|1160.20
#2022-07-12|1156.41
#2022-07-13|1138.46
#2022-07-14|1085.85
#2022-07-15|1105.70
#2022-07-18|1135.45
#2022-07-19|1169.58
#2022-07-20|1163.38
#2022-07-21|1161.03
#2022-07-22|1153.80
#2022-07-25|1174.26
#2022-07-26|1158.81
#2022-07-27|1157.95
#2022-07-28|1171.43
#2022-07-29|1199.92
#2022-08-01|1196.23
#2022-08-02|1193.05
#2022-08-03|1201.45
#2022-08-04|1195.27
#2022-08-05|1201.78
#2022-08-08|1222.39
#2022-08-09|1216.89
#2022-08-10|1239.77
#2022-08-11|1245.16
#2022-08-12|1242.77
#2022-08-15|1225.83
#2022-08-16|1230.73
#2022-08-17|1209.21
#2022-08-18|1202.65
#2022-08-19|1173.32
#2022-08-22|1132.48
#2022-08-23|1145.29
#2022-08-24|1150.21
#2022-08-25|1148.35
#2022-08-26|1131.85
#2022-08-29|1127.68
#2022-08-30|1137.15
#2022-08-31|1141.05
#2022-09-01|1110.58
#2022-09-02|1147.72
#2022-09-05|1106.37
#2022-09-06|1113.50
#2022-09-07|1111.47
#2022-09-08|1138.21
#2022-09-09|1169.66
#2022-09-12|1227.41
#2022-09-13|1209.91
#2022-09-14|1206.49
#2022-09-15|1234.98
#2022-09-16|1229.61
#2022-09-19|1225.84
#2022-09-20|1219.44
#2022-09-21|1205.25
#2022-09-22|1190.83
#2022-09-23|1130.33
#2022-09-26|1108.89
#2022-09-27|1089.00
#2022-09-28|1063.95
#2022-09-29|1067.05
#2022-09-30|1095.44
#2022-10-03|1101.73
#2022-10-04|1171.75
#2022-10-05|1139.76
#2022-10-06|1125.97
#2022-10-07|1109.20
#2022-10-10|1094.76
#2022-10-11|1078.49
#2022-10-12|1067.74
#2022-10-13|1098.76
#2022-10-14|1120.58
#2022-10-17|1147.45
#2022-10-18|1161.58
#2022-10-19|1159.62
#2022-10-20|1166.80
#2022-10-21|1165.80
#2022-10-24|1201.81
#2022-10-25|1215.55
#2022-10-26|1226.38
#2022-10-27|1240.73
#2022-10-28|1236.23
#2022-10-31|1232.94
#2022-11-01|1241.16
#2022-11-02|1225.13
#2022-11-03|1262.62
#2022-11-04|1299.33
#2022-11-07|1327.83
#2022-11-08|1337.56
#2022-11-09|1330.28
#2022-11-10|1351.75
#2022-11-11|1371.56
#2022-11-14|1378.49
#2022-11-15|1394.05
#2022-11-16|1395.64
#2022-11-17|1384.01
#2022-11-18|1401.51
#2022-11-21|1371.32
#2022-11-22|1394.12
#2022-11-23|1400.52
#2022-11-24|1407.83
#2022-11-25|1418.07
#2022-11-28|1399.00
#2022-11-29|1405.53
#2022-11-30|1394.36
#2022-12-01|1415.85
#2022-12-02|1411.86
#2022-12-05|1410.51
#2022-12-06|1408.04
#2022-12-07|1395.96
#2022-12-08|1394.66
#2022-12-09|1416.50
#2022-12-12|1407.56
#2022-12-13|1440.96
#2022-12-14|1433.30
#2022-12-15|1407.87
#2022-12-16|1412.80
#2022-12-19|1416.18
#2022-12-20|1442.07
#2022-12-21|1461.52
#2022-12-22|1457.39
#2022-12-23|1458.68
#2022-12-26|1458.68
#2022-12-27|1464.26
#2022-12-28|1439.07
#2022-12-29|1447.12
#2022-12-30|1430.24
#2023-01-02|1457.48
#2023-01-03|1471.70
#2023-01-04|1501.51
#2023-01-05|1477.50
#2023-01-06|1505.73
#2023-01-09|1530.40
#2023-01-10|1523.92
#2023-01-11|1537.50
#2023-01-12|1566.64
#2023-01-13|1575.43
#2023-01-16|1563.21
#2023-01-17|1554.29
#2023-01-18|1542.28
#2023-01-19|1523.37
#2023-01-20|1547.57
#2023-01-23|1576.88
#2023-01-24|1594.01
#2023-01-25|1598.59
#2023-01-26|1616.98
#2023-01-27|1619.20
#2023-01-30|1619.33
#2023-01-31|1632.01
#2023-02-01|1650.59
#2023-02-02|1601.55
#2023-02-03|1584.67
#2023-02-06|1535.68
#2023-02-07|1534.27
#2023-02-08|1586.01
#2023-02-09|1632.56
#2023-02-10|1606.95
#2023-02-13|1615.29
#2023-02-14|1607.80
#2023-02-15|1600.43
#2023-02-16|1630.25
#2023-02-17|1620.67
#2023-02-20|1615.98
#2023-02-21|1604.56
#2023-02-22|1562.52
#2023-02-23|1570.74
#2023-02-24|1549.29
#2023-02-27|1580.46
#2023-02-28|1595.22
#2023-03-01|1601.80
#2023-03-02|1584.57
#2023-03-03|1607.50
#2023-03-06|1627.37
#2023-03-07|1587.09
#2023-03-08|1588.97
#2023-03-09|1571.62
#2023-03-10|1527.75
#2023-03-13|1448.44
#2023-03-14|1456.66
#2023-03-15|1310.96
#2023-03-16|1350.40
#2023-03-17|1314.02
#2023-03-20|1327.48
#2023-03-21|1395.72
#2023-03-22|1384.39
#2023-03-23|1366.32
#2023-03-24|1306.10
#2023-03-27|1325.06
#2023-03-28|1342.70
#2023-03-29|1359.13
#2023-03-30|1386.52
#2023-03-31|1373.83
#2023-04-03|1394.42
#2023-04-04|1411.33
#2023-04-05|1396.59
#2023-04-06|1431.32
#2023-04-07|1431.32
#2023-04-10|1420.31
#2023-04-11|1447.01
#2023-04-12|1449.34
#2023-04-13|1463.92
#2023-04-14|1497.29
#2023-04-17|1462.63
#2023-04-18|1492.52
#2023-04-19|1504.29
#2023-04-20|1487.58
#2023-04-21|1465.66
#2023-04-24|1484.71
#2023-04-25|1443.29
#2023-04-26|1461.67
#2023-04-27|1471.86
#2023-04-28|1463.68
#2023-05-01|1455.79
#2023-05-02|1429.82
#2023-05-03|1438.52
#2023-05-04|1402.47
#2023-05-05|1447.89
#2023-05-08|1463.00
#2023-05-09|1441.16
#2023-05-10|1425.67
#2023-05-11|1453.22
#2023-05-12|1461.21
#2023-05-15|1474.81
#2023-05-16|1483.00
#2023-05-17|1494.65
#2023-05-18|1504.09
#2023-05-19|1509.43
#2023-05-22|1516.38
#2023-05-23|1534.15
#2023-05-24|1498.39
#2023-05-25|1486.45
#2023-05-26|1502.22
#2023-05-29|1490.97
#2023-05-30|1472.40
#2023-05-31|1430.62
#2023-06-01|1455.95
#2023-06-02|1496.28
#2023-06-05|1479.53
#2023-06-06|1497.78
#2023-06-07|1500.45
#2023-06-08|1519.68
#2023-06-09|1512.44
#2023-06-12|1506.39
#2023-06-13|1526.13
#2023-06-14|1546.97
#2023-06-15|1543.48
#2023-06-16|1547.80
#2023-06-19|1547.96
#2023-06-20|1537.93
#2023-06-21|1548.10
#2023-06-22|1525.95
#2023-06-23|1496.80
#2023-06-26|1518.33
#2023-06-27|1540.26
#2023-06-28|1537.20
#2023-06-29|1554.15
#2023-06-30|1573.95
#2023-07-03|1593.73
#2023-07-04|1600.60
#2023-07-05|1585.86
#2023-07-06|1558.02
#2023-07-07|1584.47
#2023-07-10|1584.41
#2023-07-11|1615.38
#2023-07-12|1655.82
#2023-07-13|1672.60
#2023-07-14|1666.20
#2023-07-17|1665.20
#2023-07-18|1679.45
#2023-07-19|1672.72
#2023-07-20|1683.42
#2023-07-21|1687.58
#2023-07-24|1693.70
#2023-07-25|1691.63
#2023-07-26|1676.93
#2023-07-27|1678.37
#2023-07-28|1690.00
#2023-07-31|1689.14
#2023-08-01|1675.52
#2023-08-02|1647.64
#2023-08-03|1663.22
#2023-08-04|1698.36
#2023-08-07|1708.41
#2023-08-08|1673.90
#2023-08-09|1684.91
#2023-08-10|1716.10
#2023-08-11|1691.89
#2023-08-14|1682.43
#2023-08-15|1672.39
#2023-08-16|1664.86
#2023-08-17|1651.67
#2023-08-18|1637.64
#2023-08-21|1647.09
#2023-08-22|1645.16
#2023-08-23|1642.30
#2023-08-24|1646.08
#2023-08-25|1636.95
#2023-08-28|1667.03
#2023-08-29|1699.70
#2023-08-30|1707.90
#2023-08-31|1663.66
#2023-09-01|1654.72
#2023-09-04|1642.10
#2023-09-05|1629.05
#2023-09-06|1618.67
#2023-09-07|1601.40
#2023-09-08|1606.52
#2023-09-11|1626.63
#2023-09-12|1631.35
#2023-09-13|1636.50
#2023-09-14|1653.59
#2023-09-15|1645.93
#2023-09-18|1623.23
#2023-09-19|1645.58
#2023-09-20|1672.37
#2023-09-21|1660.15
#2023-09-22|1584.18
#2023-09-25|1568.52
#2023-09-26|1574.04
#2023-09-27|1496.65
#2023-09-28|1521.40
#2023-09-29|1531.13
#2023-10-02|1512.96
#2023-10-03|1495.90
#2023-10-04|1501.65
#2023-10-05|1521.55
#2023-10-06|1551.21
#2023-10-09|1532.35
#2023-10-10|1566.42
#2023-10-11|1574.37
#2023-10-12|1552.52
#2023-10-13|1517.62
#2023-10-16|1532.53
#2023-10-17|1539.43
#2023-10-18|1519.66
#2023-10-19|1513.37
#2023-10-20|1476.51
#2023-10-23|1484.15
#2023-10-24|1476.37
#2023-10-25|1473.41
#2023-10-26|1466.51
#2023-10-27|1465.96
#2023-10-30|1486.58
#2023-10-31|1481.55
#2023-11-01|1476.55
#2023-11-02|1480.68
#2023-11-03|1540.37
#2023-11-06|1545.44
#2023-11-07|1528.05
#2023-11-08|1514.18
#2023-11-09|1520.68
#2023-11-10|1508.76
#2023-11-13|1533.07
#2023-11-14|1574.33
#2023-11-15|1591.73
#2023-11-16|1596.10
#2023-11-17|1613.22
#2023-11-20|1618.68
#2023-11-21|1614.64
#2023-11-22|1598.09
#2023-11-23|1597.63
#2023-11-24|1617.44
#2023-11-27|1610.32
#2023-11-28|1618.21
#2023-11-29|1626.16
#2023-11-30|1664.92
#2023-12-01|1655.27
#2023-12-04|1663.03
#2023-12-05|1673.47
#2023-12-06|1693.59
#2023-12-07|1699.32
#2023-12-08|1715.71
#2023-12-11|1719.66
#2023-12-12|1726.24
#2023-12-13|1724.21
#2023-12-14|1765.74
#2023-12-15|1761.66
#2023-12-18|1754.77
#2023-12-19|1761.45
#2023-12-20|1755.97
#2023-12-21|1750.78
#2023-12-22|1757.90
#2023-12-25|1757.90
#2023-12-26|1760.13
#2023-12-27|1783.92
#2023-12-28|1773.57
#2023-12-29|1762.46
#2024-01-01|1762.46
#2024-01-02|1753.04
#2024-01-03|1734.48
#2024-01-04|1739.31
#2024-01-05|1743.19
#2024-01-08|1743.07
#2024-01-09|1709.52
#2024-01-10|1711.56
#2024-01-11|1694.69
#2024-01-12|1706.34
#2024-01-15|1707.34
#2024-01-16|1680.48
#2024-01-17|1672.07
#2024-01-18|1677.22
#2024-01-19|1683.32
#2024-01-22|1703.98
#2024-01-23|1696.88
#2024-01-24|1731.29
#2024-01-25|1713.10
#2024-01-26|1729.63
#2024-01-29|1714.38
#2024-01-30|1722.51
#2024-01-31|1731.86
#2024-02-01|1651.15
#2024-02-02|1643.10
#2024-02-05|1618.44
#2024-02-06|1623.02
#2024-02-07|1598.14
#2024-02-08|1599.00
#2024-02-09|1611.89
#2024-02-12|1636.81
#2024-02-13|1625.83
#2024-02-14|1637.58
#2024-02-15|1657.31
#2024-02-16|1660.00
#2024-02-19|1661.39
#2024-02-20|1687.40
#2024-02-21|1680.57
#2024-02-22|1688.44
#2024-02-23|1692.51
#2024-02-26|1686.07
#2024-02-27|1699.81
#2024-02-28|1708.25
#2024-02-29|1715.82
#2024-03-01|1704.68
#2024-03-04|1723.78
#2024-03-05|1735.76
#2024-03-06|1751.14
#2024-03-07|1776.80
#2024-03-08|1791.47
#2024-03-11|1798.44
#2024-03-12|1837.04
#2024-03-13|1836.41
#2024-03-14|1819.22
#2024-03-15|1824.23
#2024-03-18|1843.29
#2024-03-19|1860.00
#2024-03-20|1848.99
#2024-03-21|1869.50
#2024-03-22|1874.36
#2024-03-25|1884.60
#2024-03-26|1907.20
#2024-03-27|1911.58
#2024-03-28|1938.90
#2024-03-29|1938.90
#2024-04-01|1928.94
#2024-04-02|1936.79
#2024-04-03|1969.13
#2024-04-04|1997.38
#2024-04-05|1976.50
#2024-04-08|2006.49
#2024-04-09|1993.18
#2024-04-10|1986.67
#2024-04-11|1938.45
#2024-04-12|1886.26
#2024-04-15|1896.33
#2024-04-16|1856.94
#2024-04-17|1876.62
#2024-04-18|1904.54
#2024-04-19|1910.80
#2024-04-22|1927.88
#2024-04-23|1962.95
#2024-04-24|1944.10
#2024-04-25|1949.13
#2024-04-26|1964.86
#2024-04-29|1969.67
#2024-04-30|1967.27
#2024-05-01|1965.62
#2024-05-02|2040.06
#2024-05-03|2064.13
#2024-05-06|2088.44
#2024-05-07|2113.39
#2024-05-08|2103.43
#2024-05-09|2112.46
#2024-05-10|2119.07
#2024-05-13|2139.04
#2024-05-14|2155.51
#2024-05-15|2141.62
#2024-05-16|2152.23
#2024-05-17|2176.56
#2024-05-20|2184.38
#2024-05-21|2179.63
#2024-05-22|2161.69
#2024-05-23|2152.25
#2024-05-24|2146.64
#2024-05-27|2135.86
#2024-05-28|2141.62
#2024-05-29|2107.26
#2024-05-30|2129.80
#2024-05-31|2131.98
#2024-06-03|2151.62
#2024-06-04|2108.93
#2024-06-05|2108.86
#2024-06-06|2141.17
#2024-06-07|2132.76
#2024-06-10|2100.13
#2024-06-11|2065.12
#2024-06-12|2102.52
#2024-06-13|2037.99
#2024-06-14|1999.55
#2024-06-17|2044.36
#2024-06-18|2059.62
#2024-06-19|2047.55
#2024-06-20|2057.87
#2024-06-21|2032.58
#2024-06-24|2074.38
#2024-06-25|2067.16
#2024-06-26|2058.38
#2024-06-27|2066.57
#2024-06-28|2072.16
#2024-07-01|2115.11
#2024-07-02|2110.83
#2024-07-03|2142.21
#2024-07-04|2156.59
#2024-07-05|2148.68
#2024-07-08|2153.57
#2024-07-09|2150.58
#2024-07-10|2177.77
#2024-07-11|2184.35
#2024-07-12|2199.29
#2024-07-15|2188.01
#2024-07-16|2183.14
#2024-07-17|2216.28
#2024-07-18|2221.14
#2024-07-19|2201.86
#2024-07-22|2225.89
#2024-07-23|2223.84
#2024-07-24|2218.48
#2024-07-25|2207.52
#2024-07-26|2215.41
#2024-07-29|2200.93
#2024-07-30|2198.46
#2024-07-31|2192.66
#2024-08-01|2110.92
#2024-08-02|2074.97
#2024-08-05|2026.86
#2024-08-06|2013.53
#2024-08-07|2072.79
#2024-08-08|2060.44
#2024-08-09|2073.57
#2024-08-12|2082.30
#2024-08-13|2099.51
#2024-08-14|2124.83
#2024-08-15|2151.92
#2024-08-16|2159.33
#2024-08-19|2187.81
#2024-08-20|2188.49
#2024-08-21|2190.11
#2024-08-22|2177.27
#2024-08-23|2206.74
#2024-08-26|2206.59
#2024-08-27|2217.19
#2024-08-28|2214.39
#2024-08-29|2216.82
#2024-08-30|2222.31
#2024-09-02|2224.15
#2024-09-03|2201.75
#2024-09-04|2194.78
#2024-09-05|2208.19
#2024-09-06|2200.99
#2024-09-09|2203.76
#2024-09-10|2169.20
#2024-09-11|2172.83
#2024-09-12|2200.64
#2024-09-13|2236.22
#2024-09-16|2236.79
#2024-09-17|2249.89
#2024-09-18|2245.45
#2024-09-19|2279.85
#2024-09-20|2281.51
#2024-09-23|2264.24
#2024-09-24|2279.97
#2024-09-25|2255.06
#2024-09-26|2287.47
#2024-09-27|2286.87
#2024-09-30|2258.31
#2024-10-01|2205.98
#2024-10-02|2195.01
#2024-10-03|2167.88
#2024-10-04|2184.18
#2024-10-07|2196.75
#2024-10-08|2186.89
#2024-10-09|2160.91
#2024-10-10|2171.37
#2024-10-11|2189.88
#2024-10-14|2187.92
#2024-10-15|2189.40
#2024-10-16|2172.96
#2024-10-17|2183.59
#2024-10-18|2192.59
#2024-10-21|2174.23
#2024-10-22|2152.36
#2024-10-23|2133.00
#2024-10-24|2134.57
#2024-10-25|2150.20
#2024-10-28|2164.74
#2024-10-29|2151.58
#2024-10-30|2136.60
#2024-10-31|2142.04
#2024-11-01|2160.62
#2024-11-04|2178.63
#2024-11-05|2164.27
#2024-11-06|2101.78
#2024-11-07|2104.41
#2024-11-08|2086.07
#2024-11-11|2085.99
#2024-11-12|2038.02
#2024-11-13|2012.53
#2024-11-14|2032.30
#2024-11-15|2041.14
#2024-11-18|2066.24
#2024-11-19|2041.46
#2024-11-20|2019.83
#2024-11-21|2016.04
#2024-11-22|1983.19
#2024-11-25|2002.87
#2024-11-26|1968.95
#2024-11-27|1985.40
#2024-11-28|1993.77
#2024-11-29|2012.65
#2024-12-02|1983.04
#2024-12-03|1991.19
#2024-12-04|2009.53
#2024-12-05|2062.62
#2024-12-06|2045.81
#2024-12-09|2056.11
#2024-12-10|2036.77
#2024-12-11|2027.13
#2024-12-12|1983.59
#2024-12-13|2005.70
#2024-12-16|1990.73
#2024-12-17|1969.24
#2024-12-18|1977.03
#2024-12-19|1963.80
#2024-12-20|1950.42
#2024-12-23|1951.65
#2024-12-24|1960.00
#2024-12-25|1960.00
#2024-12-26|1963.30
#2024-12-27|1988.64
#2024-12-30|1980.35
#2024-12-31|1989.88
#2025-01-01|1989.88
#2025-01-02|1984.41
#2025-01-03|1987.31
#2025-01-06|2027.35
#2025-01-07|2022.06
#2025-01-08|1995.36
#2025-01-09|2005.53
#2025-01-10|1982.96
#2025-01-13|2009.33
#2025-01-14|2042.87
#2025-01-15|2073.01
#2025-01-16|2091.37
#2025-01-17|2094.15
#2025-01-20|2125.77
#2025-01-21|2124.67
#2025-01-22|2104.62
#2025-01-23|2125.19
#2025-01-24|2143.32
#2025-01-27|2142.04
#2025-01-28|2134.35
#2025-01-29|2155.71
#2025-01-30|2155.36
#2025-01-31|2140.73
#2025-02-03|2091.76
#2025-02-04|2122.32
#2025-02-05|2120.62
#2025-02-06|2124.23
#2025-02-07|2126.77
#2025-02-10|2113.89
#2025-02-11|2134.34
#2025-02-12|2170.21
#2025-02-13|2177.77
#2025-02-14|2204.03
#2025-02-17|2199.91
#2025-02-18|2233.76
#2025-02-19|2209.81
#2025-02-20|2208.54
#2025-02-21|2208.96
#2025-02-24|2208.75
#2025-02-25|2239.91
#2025-02-26|2291.67
#2025-02-27|2275.54
#2025-02-28|2276.66
#2025-03-03|2350.91
#2025-03-04|2297.04
#2025-03-05|2402.63
#2025-03-06|2496.89
#2025-03-07|2517.03
#2025-03-10|2466.12
#2025-03-11|2456.15
#2025-03-12|2489.04
#2025-03-13|2476.90
#2025-03-14|2508.76
#2025-03-17|2532.09
#2025-03-18|2565.05
#2025-03-19|2561.55
#2025-03-20|2525.01
#2025-03-21|2504.36
#2025-03-24|2503.59
#2025-03-25|2559.06
#2025-03-26|2556.45
#2025-03-27|2542.16
#2025-03-28|2510.05
#2025-03-31|2472.09
#2025-04-01|2492.86
#2025-04-02|2505.41
#2025-04-03|2397.43
#2025-04-04|2272.67
#2025-04-07|2153.39
#2025-04-08|2213.90
#2025-04-09|2169.62
#2025-04-10|2274.62
#2025-04-11|2321.83
#2025-04-14|2391.32
#2025-04-15|2428.60
#2025-04-16|2449.11
#2025-04-17|2435.23
#2025-04-18|2435.23
#2025-04-21|2466.99
#2025-04-22|2490.49
#2025-04-23|2538.06
#2025-04-24|2536.33
#2025-04-25|2566.22
#2025-04-28|2584.23
#2025-04-29|2619.23
#2025-04-30|2595.47
#2025-05-01|2575.83
#2025-05-02|2719.94
#2025-05-05|2715.97
#2025-05-06|2697.22
#2025-05-07|2698.48
#2025-05-08|2698.19
#2025-05-09|2718.77
#2025-05-12|2729.21
#2025-05-13|2734.29
#2025-05-14|2786.12
#2025-05-15|2786.63
#2025-05-16|2789.97
#2025-05-19|2832.40
#2025-05-20|2857.75
#2025-05-21|2877.89
#2025-05-22|2854.71
#2025-05-23|2817.14
#2025-05-26|2853.90
#2025-05-27|2846.06
#2025-05-28|2818.51
#2025-05-29|2840.69
#2025-05-30|2857.01
#2025-06-02|2890.02
#2025-06-03|2866.67
#2025-06-04|2869.71
#2025-06-05|2885.75
#2025-06-06|2875.41
#2025-06-09|2885.31
#2025-06-10|2860.62
#2025-06-11|2855.86
#2025-06-12|2862.86
#2025-06-13|2820.88
#2025-06-16|2855.31
#2025-06-17|2810.63
#2025-06-18|2827.79
#2025-06-19|2775.26
#2025-06-20|2805.03
#2025-06-23|2804.53
#2025-06-24|2888.50
#2025-06-25|2880.76
#2025-06-26|2912.09
#2025-06-27|2970.58
#2025-06-30|2959.74
#2025-07-01|2966.71
#2025-07-02|2992.58
#2025-07-03|3025.45
#2025-07-04|3008.85
#2025-07-07|3025.78
#2025-07-08|3011.65
#2025-07-09|3076.29
#2025-07-10|3072.00
#2025-07-11|3051.11
#2025-07-14|3035.02
#2025-07-15|3014.21
#2025-07-16|2992.37
#2025-07-17|3025.80
#2025-07-18|3055.83
#2025-07-21|3074.10
#2025-07-22|3065.95
#2025-07-23|3116.22
#2025-07-24|3162.81
#2025-07-25|3145.10
#2025-07-28|3114.84
#2025-07-29|3125.80
#2025-07-30|3126.00
#2025-07-31|3110.37
#2025-08-01|3026.53
#2025-08-04|3071.61
#2025-08-05|3090.49
#2025-08-06|3120.22
#2025-08-07|3181.59
#2025-08-08|3241.09
#2025-08-11|3250.23
#2025-08-12|3275.98
#2025-08-13|3318.81
#2025-08-14|3323.35
#2025-08-15|3342.71
#2025-08-18|3307.65
#2025-08-19|3330.77
#2025-08-20|3325.48
#2025-08-21|3350.27
#2025-08-22|3373.97
#2025-08-25|3336.20
#2025-08-26|3282.24
#2025-08-27|3235.60
#2025-08-28|3235.15
#2025-08-29|3223.79
#2025-09-01|3237.37
#2025-09-02|3198.50
#2025-09-03|3224.74
#2025-09-04|3249.65
#2025-09-05|3237.58
#2025-09-08|3281.25
#2025-09-09|3307.97
#2025-09-10|3302.42
#2025-09-11|3319.38
#2025-09-12|3357.16
#2025-09-15|3405.36
#2025-09-16|3360.53
#2025-09-17|3359.01
#2025-09-18|3346.41
#2025-09-19|3366.32
#2025-09-22|3382.26
#2025-09-23|3430.22
#2025-09-24|3424.76
#2025-09-25|3392.05
#2025-09-26|3429.62
#2025-09-29|3435.67
#2025-09-30|3442.94
#2025-10-01|3458.27
#2025-10-02|3413.19
#2025-10-03|3430.13
#2025-10-06|3391.48
#2025-10-07|3320.57
#2025-10-08|3314.45
#2025-10-09|3289.29
#2025-10-10|3279.77
#2025-10-13|3301.96
#2025-10-14|3309.88
#2025-10-15|3287.62
#2025-10-16|3301.60
#2025-10-17|3214.50
#2025-10-20|3220.00
#2025-10-21|3191.73
#2025-10-22|3200.20
#2025-10-23|3208.45
#2025-10-24|3229.38
#2025-10-27|3254.71
#2025-10-28|3266.86
#2025-10-29|3272.63
#2025-10-30|3361.89
#2025-10-31|3314.85
#2025-11-03|3335.72
#2025-11-04|3338.37
#2025-11-05|3348.05
#2025-11-06|3373.04
#2025-11-07|3356.63
#2025-11-10|3434.68
#2025-11-11|3451.63
#2025-11-12|3495.85
#2025-11-13|3505.64
#2025-11-14|3447.01
#2025-11-17|3405.02
#2025-11-18|3301.83
#2025-11-19|3305.12
#2025-11-20|3320.85
#2025-11-21|3304.49
#2025-11-24|3319.69
#2025-11-25|3411.13
#2025-11-26|3474.11
#2025-11-27|3495.02
#2025-11-28|3482.78
#2025-12-01|3502.69
#2025-12-02|3540.90
#2025-12-03|3505.32
#2025-12-04|3535.91
#2025-12-05|3513.83
#2025-12-08|3551.30
#2025-12-09|3573.24
#2025-12-10|3532.78
#2025-12-11|3619.59
#2025-12-12|3570.59
#2025-12-15|3619.25
#2025-12-16|3618.54
#2025-12-17|3618.61
#2025-12-18|3651.73
#2025-12-19|3668.43
#2025-12-22|3692.18
#2025-12-23|3697.14
#2025-12-24|3696.58
#2025-12-25|3696.58
#2025-12-26|3696.27
#2025-12-29|3679.80
#2025-12-30|3708.97
#2025-12-31|3703.50
#2026-01-01|3703.50
#2026-01-02|3758.64
#2026-01-05|3790.41
#2026-01-06|3786.78
#2026-01-07|3677.25
#2026-01-08|3714.59
#2026-01-09|3725.24
#2026-01-12|3767.36
#2026-01-13|3788.16
#2026-01-14|3807.51
#2026-01-15|3795.78
#2026-01-16|3790.68
#2026-01-19|3764.12
#2026-01-20|3735.40
#2026-01-21|3706.27
#2026-01-22|3773.82
#2026-01-23|3732.10
#2026-01-26|3811.97
#2026-01-27|3875.68
#2026-01-28|3872.27
#2026-01-29|3848.15
#2026-01-30|3866.28
#2026-02-02|3901.72
#2026-02-03|3994.17
#2026-02-04|3979.50
#2026-02-05|3853.21
#2026-02-06|3909.12
#2026-02-09|3989.87
#2026-02-10|3972.47
#2026-02-11|3898.41
#2026-02-12|3820.90
#2026-02-13|3709.06
#2026-02-16|3761.40
#2026-02-17|3781.30
#2026-02-18|3821.57
#2026-02-19|3766.68
#2026-02-20|3844.07
#2026-02-23|3839.96
#2026-02-24|3772.47
#2026-02-25|3821.60
#2026-02-26|3846.06
#2026-02-27|3793.90
#2026-03-02|3673.27
#2026-03-03|3505.70
#2026-03-04|3586.14
#2026-03-05|3524.10
#2026-03-06|3475.82
#2026-03-09|3463.45
#2026-03-10|3588.66
#2026-03-11|3572.45
#2026-03-12|3492.81
#2026-03-13|3425.07
#2026-03-16|3449.97
#2026-03-17|3479.38
#2026-03-18|3512.64
#2026-03-19|3419.34
#2026-03-20|3386.42
#2026-03-23|3426.15
#2026-03-24|3396.41
#2026-03-25|3467.85
#2026-03-26|3409.56
#2026-03-27|3375.46
#2026-03-30|3374.90
#2026-03-31|3435.84
#2026-04-01|3612.75
#2026-04-02|3565.19