Table Data - NASDAQ Belgium Financials Index
| Title | NASDAQ Belgium Financials Index |
|---|---|
| Series ID | NASDAQNQBE30 |
| 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 10:41 PM CDT |
| Notes | For more information about this series, see: NQBE30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 2671.40 |
| 2001-04-02 | 2691.86 |
| 2001-04-03 | 2658.90 |
| 2001-04-04 | 2691.92 |
| 2001-04-05 | 2714.04 |
| 2001-04-06 | 2708.32 |
| 2001-04-09 | 2761.70 |
| 2001-04-10 | 2729.86 |
| 2001-04-11 | 2662.43 |
| 2001-04-12 | 2654.35 |
| 2001-04-13 | . |
| 2001-04-16 | 2627.02 |
| 2001-04-17 | 2623.68 |
| 2001-04-18 | 2631.99 |
| 2001-04-19 | 2668.68 |
| 2001-04-20 | 2674.71 |
| 2001-04-23 | 2629.95 |
| 2001-04-24 | 2654.09 |
| 2001-04-25 | 2692.22 |
| 2001-04-26 | 2718.73 |
| 2001-04-27 | 2698.55 |
| 2001-04-30 | 2662.17 |
| 2001-05-01 | 2676.28 |
| 2001-05-02 | 2654.91 |
| 2001-05-03 | 2632.22 |
| 2001-05-04 | 2595.81 |
| 2001-05-07 | 2594.56 |
| 2001-05-08 | 2585.34 |
| 2001-05-09 | 2599.58 |
| 2001-05-10 | 2640.73 |
| 2001-05-11 | 2609.52 |
| 2001-05-14 | 2586.40 |
| 2001-05-15 | 2601.61 |
| 2001-05-16 | 2614.96 |
| 2001-05-17 | 2624.62 |
| 2001-05-18 | 2650.00 |
| 2001-05-21 | 2627.78 |
| 2001-05-22 | 2614.68 |
| 2001-05-23 | 2602.67 |
| 2001-05-24 | 2614.83 |
| 2001-05-25 | 2570.21 |
| 2001-05-28 | . |
| 2001-05-29 | 2559.62 |
| 2001-05-30 | 2605.14 |
| 2001-05-31 | 2521.52 |
| 2001-06-01 | 2522.53 |
| 2001-06-04 | 2525.81 |
| 2001-06-05 | 2592.94 |
| 2001-06-06 | 2614.86 |
| 2001-06-07 | 2596.41 |
| 2001-06-08 | 2596.57 |
| 2001-06-11 | 2556.08 |
| 2001-06-12 | 2555.18 |
| 2001-06-13 | 2571.37 |
| 2001-06-14 | 2574.19 |
| 2001-06-15 | 2554.83 |
| 2001-06-18 | 2562.73 |
| 2001-06-19 | 2550.69 |
| 2001-06-20 | 2561.18 |
| 2001-06-21 | 2571.59 |
| 2001-06-22 | 2574.61 |
| 2001-06-25 | 2583.11 |
| 2001-06-26 | 2566.96 |
| 2001-06-27 | 2561.34 |
| 2001-06-28 | 2549.09 |
| 2001-06-29 | 2570.62 |
| 2001-07-02 | 2603.79 |
| 2001-07-03 | 2576.36 |
| 2001-07-04 | . |
| 2001-07-05 | 2576.80 |
| 2001-07-06 | 2555.91 |
| 2001-07-09 | 2552.46 |
| 2001-07-10 | 2584.59 |
| 2001-07-11 | 2594.45 |
| 2001-07-12 | 2607.51 |
| 2001-07-13 | 2642.90 |
| 2001-07-16 | 2652.59 |
| 2001-07-17 | 2654.21 |
| 2001-07-18 | 2714.95 |
| 2001-07-19 | 2724.99 |
| 2001-07-20 | 2717.42 |
| 2001-07-23 | 2696.13 |
| 2001-07-24 | 2714.14 |
| 2001-07-25 | 2708.31 |
| 2001-07-26 | 2672.82 |
| 2001-07-27 | 2675.30 |
| 2001-07-30 | 2702.01 |
| 2001-07-31 | 2706.62 |
| 2001-08-01 | 2736.21 |
| 2001-08-02 | 2737.46 |
| 2001-08-03 | 2739.33 |
| 2001-08-06 | 2740.59 |
| 2001-08-07 | 2708.54 |
| 2001-08-08 | 2713.53 |
| 2001-08-09 | 2704.74 |
| 2001-08-10 | 2710.18 |
| 2001-08-13 | 2715.96 |
| 2001-08-14 | 2718.49 |
| 2001-08-15 | 2746.15 |
| 2001-08-16 | 2754.90 |
| 2001-08-17 | 2719.43 |
| 2001-08-20 | 2720.15 |
| 2001-08-21 | 2715.68 |
| 2001-08-22 | 2736.54 |
| 2001-08-23 | 2736.55 |
| 2001-08-24 | 2763.79 |
| 2001-08-27 | 2763.03 |
| 2001-08-28 | 2779.03 |
| 2001-08-29 | 2780.74 |
| 2001-08-30 | 2774.31 |
| 2001-08-31 | 2759.65 |
| 2001-09-03 | . |
| 2001-09-04 | 2701.93 |
| 2001-09-05 | 2686.45 |
| 2001-09-06 | 2623.74 |
| 2001-09-07 | 2567.48 |
| 2001-09-10 | 2519.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 2352.65 |
| 2001-09-18 | 2330.35 |
| 2001-09-19 | 2313.49 |
| 2001-09-20 | 2208.05 |
| 2001-09-21 | 2090.18 |
| 2001-09-24 | 2220.96 |
| 2001-09-25 | 2304.20 |
| 2001-09-26 | 2328.54 |
| 2001-09-27 | 2393.98 |
| 2001-09-28 | 2473.50 |
| 2001-10-01 | 2454.61 |
| 2001-10-02 | 2500.29 |
| 2001-10-03 | 2482.13 |
| 2001-10-04 | 2536.78 |
| 2001-10-05 | 2528.22 |
| 2001-10-08 | 2524.64 |
| 2001-10-09 | 2530.20 |
| 2001-10-10 | 2547.49 |
| 2001-10-11 | 2534.54 |
| 2001-10-12 | 2507.00 |
| 2001-10-15 | 2449.67 |
| 2001-10-16 | 2444.17 |
| 2001-10-17 | 2402.13 |
| 2001-10-18 | 2392.07 |
| 2001-10-19 | 2328.71 |
| 2001-10-22 | 2354.17 |
| 2001-10-23 | 2396.38 |
| 2001-10-24 | 2421.60 |
| 2001-10-25 | 2395.28 |
| 2001-10-26 | 2442.93 |
| 2001-10-29 | 2441.04 |
| 2001-10-30 | 2416.80 |
| 2001-10-31 | 2397.62 |
| 2001-11-01 | 2440.75 |
| 2001-11-02 | 2452.58 |
| 2001-11-05 | 2473.06 |
| 2001-11-06 | 2470.66 |
| 2001-11-07 | 2528.45 |
| 2001-11-08 | 2542.52 |
| 2001-11-09 | 2477.12 |
| 2001-11-12 | 2442.48 |
| 2001-11-13 | 2479.05 |
| 2001-11-14 | 2508.00 |
| 2001-11-15 | 2509.68 |
| 2001-11-16 | 2512.92 |
| 2001-11-19 | 2522.70 |
| 2001-11-20 | 2512.06 |
| 2001-11-21 | 2498.58 |
| 2001-11-22 | . |
| 2001-11-23 | 2408.64 |
| 2001-11-26 | 2389.41 |
| 2001-11-27 | 2313.54 |
| 2001-11-28 | 2329.42 |
| 2001-11-29 | 2340.32 |
| 2001-11-30 | 2379.58 |
| 2001-12-03 | 2330.83 |
| 2001-12-04 | 2322.99 |
| 2001-12-05 | 2340.64 |
| 2001-12-06 | 2378.25 |
| 2001-12-07 | 2376.89 |
| 2001-12-10 | 2353.48 |
| 2001-12-11 | 2360.02 |
| 2001-12-12 | 2359.68 |
| 2001-12-13 | 2375.51 |
| 2001-12-14 | 2437.02 |
| 2001-12-17 | 2442.52 |
| 2001-12-18 | 2469.43 |
| 2001-12-19 | 2494.20 |
| 2001-12-20 | 2439.43 |
| 2001-12-21 | 2457.40 |
| 2001-12-24 | 2449.11 |
| 2001-12-25 | . |
| 2001-12-26 | 2451.34 |
| 2001-12-27 | 2539.97 |
| 2001-12-28 | 2541.02 |
| 2001-12-31 | 2565.80 |
| 2002-01-01 | . |
| 2002-01-02 | 2547.98 |
| 2002-01-03 | 2522.79 |
| 2002-01-04 | 2456.99 |
| 2002-01-07 | 2427.54 |
| 2002-01-08 | 2418.88 |
| 2002-01-09 | 2422.32 |
| 2002-01-10 | 2425.29 |
| 2002-01-11 | 2412.32 |
| 2002-01-14 | 2373.15 |
| 2002-01-15 | 2409.20 |
| 2002-01-16 | 2368.03 |
| 2002-01-17 | 2439.17 |
| 2002-01-18 | 2455.68 |
| 2002-01-21 | . |
| 2002-01-22 | 2446.42 |
| 2002-01-23 | 2478.61 |
| 2002-01-24 | 2497.64 |
| 2002-01-25 | 2441.01 |
| 2002-01-28 | 2455.19 |
| 2002-01-29 | 2441.57 |
| 2002-01-30 | 2362.71 |
| 2002-01-31 | 2382.60 |
| 2002-02-01 | 2392.93 |
| 2002-02-04 | 2411.16 |
| 2002-02-05 | 2358.79 |
| 2002-02-06 | 2358.64 |
| 2002-02-07 | 2391.41 |
| 2002-02-08 | 2400.15 |
| 2002-02-11 | 2450.44 |
| 2002-02-12 | 2437.99 |
| 2002-02-13 | 2435.33 |
| 2002-02-14 | 2453.15 |
| 2002-02-15 | 2435.57 |
| 2002-02-18 | . |
| 2002-02-19 | 2303.74 |
| 2002-02-20 | 2276.88 |
| 2002-02-21 | 2278.91 |
| 2002-02-22 | 2285.88 |
| 2002-02-25 | 2298.17 |
| 2002-02-26 | 2303.02 |
| 2002-02-27 | 2317.27 |
| 2002-02-28 | 2350.35 |
| 2002-03-01 | 2388.44 |
| 2002-03-04 | 2415.42 |
| 2002-03-05 | 2405.58 |
| 2002-03-06 | 2408.13 |
| 2002-03-07 | 2403.49 |
| 2002-03-08 | 2380.48 |
| 2002-03-11 | 2399.65 |
| 2002-03-12 | 2373.50 |
| 2002-03-13 | 2353.73 |
| 2002-03-14 | 2349.99 |
| 2002-03-15 | 2356.29 |
| 2002-03-18 | 2372.92 |
| 2002-03-19 | 2394.27 |
| 2002-03-20 | 2379.38 |
| 2002-03-21 | 2375.74 |
| 2002-03-22 | 2383.88 |
| 2002-03-25 | 2381.14 |
| 2002-03-26 | 2399.78 |
| 2002-03-27 | 2384.14 |
| 2002-03-28 | 2381.59 |
| 2002-03-29 | . |
| 2002-04-01 | 2401.25 |
| 2002-04-02 | 2388.87 |
| 2002-04-03 | 2422.16 |
| 2002-04-04 | 2449.88 |
| 2002-04-05 | 2416.68 |
| 2002-04-08 | 2383.27 |
| 2002-04-09 | 2367.78 |
| 2002-04-10 | 2403.82 |
| 2002-04-11 | 2417.88 |
| 2002-04-12 | 2432.02 |
| 2002-04-15 | 2458.50 |
| 2002-04-16 | 2509.65 |
| 2002-04-17 | 2527.11 |
| 2002-04-18 | 2527.50 |
| 2002-04-19 | 2554.08 |
| 2002-04-22 | 2564.22 |
| 2002-04-23 | 2579.46 |
| 2002-04-24 | 2573.87 |
| 2002-04-25 | 2538.88 |
| 2002-04-26 | 2486.27 |
| 2002-04-29 | 2445.32 |
| 2002-04-30 | 2504.77 |
| 2002-05-01 | 2518.95 |
| 2002-05-02 | 2480.52 |
| 2002-05-03 | 2524.31 |
| 2002-05-06 | 2542.09 |
| 2002-05-07 | 2482.48 |
| 2002-05-08 | 2525.23 |
| 2002-05-09 | 2534.83 |
| 2002-05-10 | 2531.25 |
| 2002-05-13 | 2551.25 |
| 2002-05-14 | 2543.75 |
| 2002-05-15 | 2548.52 |
| 2002-05-16 | 2533.22 |
| 2002-05-17 | 2536.33 |
| 2002-05-20 | 2521.14 |
| 2002-05-21 | 2518.01 |
| 2002-05-22 | 2522.67 |
| 2002-05-23 | 2528.74 |
| 2002-05-24 | 2456.72 |
| 2002-05-27 | . |
| 2002-05-28 | 2466.05 |
| 2002-05-29 | 2543.54 |
| 2002-05-30 | 2524.16 |
| 2002-05-31 | 2488.59 |
| 2002-06-03 | 2467.61 |
| 2002-06-04 | 2413.88 |
| 2002-06-05 | 2356.74 |
| 2002-06-06 | 2404.35 |
| 2002-06-07 | 2416.07 |
| 2002-06-10 | 2408.29 |
| 2002-06-11 | 2417.88 |
| 2002-06-12 | 2347.57 |
| 2002-06-13 | 2275.81 |
| 2002-06-14 | 2228.29 |
| 2002-06-17 | 2322.63 |
| 2002-06-18 | 2316.39 |
| 2002-06-19 | 2294.13 |
| 2002-06-20 | 2245.13 |
| 2002-06-21 | 2273.68 |
| 2002-06-24 | 2226.69 |
| 2002-06-25 | 2282.41 |
| 2002-06-26 | 2306.76 |
| 2002-06-27 | 2312.91 |
| 2002-06-28 | 2418.12 |
| 2002-07-01 | 2396.51 |
| 2002-07-02 | 2299.79 |
| 2002-07-03 | 2208.54 |
| 2002-07-04 | . |
| 2002-07-05 | 2370.37 |
| 2002-07-08 | 2402.43 |
| 2002-07-09 | 2386.78 |
| 2002-07-10 | 2259.37 |
| 2002-07-11 | 2140.69 |
| 2002-07-12 | 2155.94 |
| 2002-07-15 | 2105.83 |
| 2002-07-16 | 2075.92 |
| 2002-07-17 | 2119.21 |
| 2002-07-18 | 2173.68 |
| 2002-07-19 | 2056.46 |
| 2002-07-22 | 1894.62 |
| 2002-07-23 | 1748.01 |
| 2002-07-24 | 1726.90 |
| 2002-07-25 | 1857.11 |
| 2002-07-26 | 1822.78 |
| 2002-07-29 | 1960.10 |
| 2002-07-30 | 1987.80 |
| 2002-07-31 | 1985.96 |
| 2002-08-01 | 1847.45 |
| 2002-08-02 | 1829.56 |
| 2002-08-05 | 1778.00 |
| 2002-08-06 | 1793.51 |
| 2002-08-07 | 1842.10 |
| 2002-08-08 | 1911.90 |
| 2002-08-09 | 1957.99 |
| 2002-08-12 | 1932.47 |
| 2002-08-13 | 1922.57 |
| 2002-08-14 | 1886.21 |
| 2002-08-15 | 1961.48 |
| 2002-08-16 | 1986.94 |
| 2002-08-19 | 2054.49 |
| 2002-08-20 | 1996.02 |
| 2002-08-21 | 2032.45 |
| 2002-08-22 | 2131.31 |
| 2002-08-23 | 2121.96 |
| 2002-08-26 | 2105.06 |
| 2002-08-27 | 2218.63 |
| 2002-08-28 | 2101.66 |
| 2002-08-29 | 2034.74 |
| 2002-08-30 | 2067.34 |
| 2002-09-02 | . |
| 2002-09-03 | 1987.16 |
| 2002-09-04 | 2002.51 |
| 2002-09-05 | 1968.49 |
| 2002-09-06 | 2023.14 |
| 2002-09-09 | 1977.98 |
| 2002-09-10 | 2035.91 |
| 2002-09-11 | 2093.56 |
| 2002-09-12 | 2026.72 |
| 2002-09-13 | 1959.19 |
| 2002-09-16 | 1926.29 |
| 2002-09-17 | 1901.38 |
| 2002-09-18 | 1772.85 |
| 2002-09-19 | 1741.18 |
| 2002-09-20 | 1726.67 |
| 2002-09-23 | 1631.67 |
| 2002-09-24 | 1582.13 |
| 2002-09-25 | 1650.75 |
| 2002-09-26 | 1749.09 |
| 2002-09-27 | 1720.78 |
| 2002-09-30 | 1633.68 |
| 2002-10-01 | 1657.93 |
| 2002-10-02 | 1718.14 |
| 2002-10-03 | 1694.53 |
| 2002-10-04 | 1620.39 |
| 2002-10-07 | 1621.30 |
| 2002-10-08 | 1538.71 |
| 2002-10-09 | 1528.30 |
| 2002-10-10 | 1600.82 |
| 2002-10-11 | 1742.86 |
| 2002-10-14 | 1757.77 |
| 2002-10-15 | 1882.88 |
| 2002-10-16 | 1873.57 |
| 2002-10-17 | 1893.07 |
| 2002-10-18 | 1886.62 |
| 2002-10-21 | 1884.52 |
| 2002-10-22 | 1921.77 |
| 2002-10-23 | 1836.55 |
| 2002-10-24 | 1843.23 |
| 2002-10-25 | 1833.06 |
| 2002-10-28 | 1885.70 |
| 2002-10-29 | 1821.62 |
| 2002-10-30 | 1866.94 |
| 2002-10-31 | 1899.31 |
| 2002-11-01 | 1897.88 |
| 2002-11-04 | 1970.13 |
| 2002-11-05 | 2016.41 |
| 2002-11-06 | 1988.04 |
| 2002-11-07 | 1957.24 |
| 2002-11-08 | 1929.25 |
| 2002-11-11 | 1912.14 |
| 2002-11-12 | 1893.33 |
| 2002-11-13 | 1884.56 |
| 2002-11-14 | 1961.21 |
| 2002-11-15 | 1980.15 |
| 2002-11-18 | 2009.92 |
| 2002-11-19 | 2020.22 |
| 2002-11-20 | 2004.84 |
| 2002-11-21 | 2065.71 |
| 2002-11-22 | 2014.33 |
| 2002-11-25 | 2001.77 |
| 2002-11-26 | 1923.41 |
| 2002-11-27 | 1978.18 |
| 2002-11-28 | . |
| 2002-11-29 | 1981.77 |
| 2002-12-02 | 1972.23 |
| 2002-12-03 | 1914.23 |
| 2002-12-04 | 1873.97 |
| 2002-12-05 | 1838.24 |
| 2002-12-06 | 1896.37 |
| 2002-12-09 | 1831.28 |
| 2002-12-10 | 1872.90 |
| 2002-12-11 | 1904.97 |
| 2002-12-12 | 1877.84 |
| 2002-12-13 | 1846.06 |
| 2002-12-16 | 1927.73 |
| 2002-12-17 | 1956.20 |
| 2002-12-18 | 1920.14 |
| 2002-12-19 | 1893.74 |
| 2002-12-20 | 1912.63 |
| 2002-12-23 | 1955.92 |
| 2002-12-24 | 1962.86 |
| 2002-12-25 | . |
| 2002-12-26 | 1967.81 |
| 2002-12-27 | 1922.44 |
| 2002-12-30 | 1937.87 |
| 2002-12-31 | 1986.27 |
| 2003-01-01 | . |
| 2003-01-02 | 2034.93 |
| 2003-01-03 | 2006.15 |
| 2003-01-06 | 2033.05 |
| 2003-01-07 | 2003.54 |
| 2003-01-08 | 1938.29 |
| 2003-01-09 | 1972.59 |
| 2003-01-10 | 1949.44 |
| 2003-01-13 | 1986.63 |
| 2003-01-14 | 1986.39 |
| 2003-01-15 | 1992.62 |
| 2003-01-16 | 1972.54 |
| 2003-01-17 | 1925.50 |
| 2003-01-20 | . |
| 2003-01-21 | 1864.18 |
| 2003-01-22 | 1826.23 |
| 2003-01-23 | 1839.71 |
| 2003-01-24 | 1843.86 |
| 2003-01-27 | 1778.80 |
| 2003-01-28 | 1774.39 |
| 2003-01-29 | 1749.27 |
| 2003-01-30 | 1787.41 |
| 2003-01-31 | 1836.38 |
| 2003-02-03 | 1858.73 |
| 2003-02-04 | 1806.88 |
| 2003-02-05 | 1820.15 |
| 2003-02-06 | 1769.38 |
| 2003-02-07 | 1749.60 |
| 2003-02-10 | 1718.92 |
| 2003-02-11 | 1774.72 |
| 2003-02-12 | 1734.86 |
| 2003-02-13 | 1741.16 |
| 2003-02-14 | 1778.09 |
| 2003-02-17 | . |
| 2003-02-18 | 1839.41 |
| 2003-02-19 | 1800.96 |
| 2003-02-20 | 1784.34 |
| 2003-02-21 | 1786.72 |
| 2003-02-24 | 1707.48 |
| 2003-02-25 | 1646.06 |
| 2003-02-26 | 1587.19 |
| 2003-02-27 | 1584.53 |
| 2003-02-28 | 1627.29 |
| 2003-03-03 | 1661.93 |
| 2003-03-04 | 1608.56 |
| 2003-03-05 | 1592.33 |
| 2003-03-06 | 1558.74 |
| 2003-03-07 | 1500.15 |
| 2003-03-10 | 1437.07 |
| 2003-03-11 | 1391.45 |
| 2003-03-12 | 1353.10 |
| 2003-03-13 | 1522.12 |
| 2003-03-14 | 1658.69 |
| 2003-03-17 | 1729.12 |
| 2003-03-18 | 1636.38 |
| 2003-03-19 | 1646.86 |
| 2003-03-20 | 1654.58 |
| 2003-03-21 | 1715.66 |
| 2003-03-24 | 1627.50 |
| 2003-03-25 | 1657.23 |
| 2003-03-26 | 1668.56 |
| 2003-03-27 | 1627.09 |
| 2003-03-28 | 1624.75 |
| 2003-03-31 | 1587.78 |
| 2003-04-01 | 1593.98 |
| 2003-04-02 | 1655.58 |
| 2003-04-03 | 1693.27 |
| 2003-04-04 | 1726.37 |
| 2003-04-07 | 1818.52 |
| 2003-04-08 | 1792.52 |
| 2003-04-09 | 1817.11 |
| 2003-04-10 | 1798.39 |
| 2003-04-11 | 1814.40 |
| 2003-04-14 | 1864.71 |
| 2003-04-15 | 1933.53 |
| 2003-04-16 | 1942.20 |
| 2003-04-17 | 1948.85 |
| 2003-04-18 | . |
| 2003-04-21 | 1940.45 |
| 2003-04-22 | 1958.71 |
| 2003-04-23 | 1992.79 |
| 2003-04-24 | 1915.69 |
| 2003-04-25 | 1899.15 |
| 2003-04-28 | 1926.76 |
| 2003-04-29 | 1914.87 |
| 2003-04-30 | 1950.54 |
| 2003-05-01 | 1968.45 |
| 2003-05-02 | 1961.09 |
| 2003-05-05 | 2001.25 |
| 2003-05-06 | 2042.29 |
| 2003-05-07 | 2034.44 |
| 2003-05-08 | 1998.62 |
| 2003-05-09 | 2041.03 |
| 2003-05-12 | 2058.93 |
| 2003-05-13 | 2029.35 |
| 2003-05-14 | 2036.48 |
| 2003-05-15 | 2046.78 |
| 2003-05-16 | 2088.84 |
| 2003-05-19 | 2012.89 |
| 2003-05-20 | 2033.85 |
| 2003-05-21 | 2004.59 |
| 2003-05-22 | 2032.94 |
| 2003-05-23 | 2049.98 |
| 2003-05-26 | . |
| 2003-05-27 | 2078.82 |
| 2003-05-28 | 2059.91 |
| 2003-05-29 | 2039.94 |
| 2003-05-30 | 2079.18 |
| 2003-06-02 | 2085.68 |
| 2003-06-03 | 2080.86 |
| 2003-06-04 | 2096.06 |
| 2003-06-05 | 2119.36 |
| 2003-06-06 | 2141.59 |
| 2003-06-09 | 2119.72 |
| 2003-06-10 | 2142.06 |
| 2003-06-11 | 2210.82 |
| 2003-06-12 | 2207.05 |
| 2003-06-13 | 2171.28 |
| 2003-06-16 | 2229.05 |
| 2003-06-17 | 2222.37 |
| 2003-06-18 | 2210.65 |
| 2003-06-19 | 2154.30 |
| 2003-06-20 | 2177.39 |
| 2003-06-23 | 2123.49 |
| 2003-06-24 | 2109.26 |
| 2003-06-25 | 2126.82 |
| 2003-06-26 | 2087.64 |
| 2003-06-27 | 2097.42 |
| 2003-06-30 | 2087.68 |
| 2003-07-01 | 2041.28 |
| 2003-07-02 | 2078.11 |
| 2003-07-03 | 2081.77 |
| 2003-07-04 | . |
| 2003-07-07 | 2105.18 |
| 2003-07-08 | 2119.81 |
| 2003-07-09 | 2101.12 |
| 2003-07-10 | 2078.13 |
| 2003-07-11 | 2110.18 |
| 2003-07-14 | 2139.35 |
| 2003-07-15 | 2119.35 |
| 2003-07-16 | 2090.96 |
| 2003-07-17 | 2089.42 |
| 2003-07-18 | 2105.65 |
| 2003-07-21 | 2090.54 |
| 2003-07-22 | 2105.20 |
| 2003-07-23 | 2104.41 |
| 2003-07-24 | 2145.20 |
| 2003-07-25 | 2129.25 |
| 2003-07-28 | 2155.89 |
| 2003-07-29 | 2158.47 |
| 2003-07-30 | 2152.32 |
| 2003-07-31 | 2171.26 |
| 2003-08-01 | 2135.16 |
| 2003-08-04 | 2152.29 |
| 2003-08-05 | 2161.16 |
| 2003-08-06 | 2133.15 |
| 2003-08-07 | 2153.40 |
| 2003-08-08 | 2135.69 |
| 2003-08-11 | 2139.44 |
| 2003-08-12 | 2147.46 |
| 2003-08-13 | 2139.44 |
| 2003-08-14 | 2163.76 |
| 2003-08-15 | 2191.57 |
| 2003-08-18 | 2182.57 |
| 2003-08-19 | 2208.13 |
| 2003-08-20 | 2185.67 |
| 2003-08-21 | 2173.01 |
| 2003-08-22 | 2145.04 |
| 2003-08-25 | 2144.99 |
| 2003-08-26 | 2116.05 |
| 2003-08-27 | 2123.31 |
| 2003-08-28 | 2079.86 |
| 2003-08-29 | 2049.14 |
| 2003-09-01 | . |
| 2003-09-02 | 2063.55 |
| 2003-09-03 | 2098.57 |
| 2003-09-04 | 2114.47 |
| 2003-09-05 | 2124.56 |
| 2003-09-08 | 2143.54 |
| 2003-09-09 | 2144.31 |
| 2003-09-10 | 2118.14 |
| 2003-09-11 | 2129.35 |
| 2003-09-12 | 2150.01 |
| 2003-09-15 | 2162.65 |
| 2003-09-16 | 2158.36 |
| 2003-09-17 | 2176.51 |
| 2003-09-18 | 2189.60 |
| 2003-09-19 | 2176.58 |
| 2003-09-22 | 2197.47 |
| 2003-09-23 | 2183.19 |
| 2003-09-24 | 2171.58 |
| 2003-09-25 | 2180.35 |
| 2003-09-26 | 2156.44 |
| 2003-09-29 | 2154.47 |
| 2003-09-30 | 2144.81 |
| 2003-10-01 | 2190.75 |
| 2003-10-02 | 2198.32 |
| 2003-10-03 | 2219.55 |
| 2003-10-06 | 2227.57 |
| 2003-10-07 | 2254.74 |
| 2003-10-08 | 2254.14 |
| 2003-10-09 | 2261.31 |
| 2003-10-10 | 2271.11 |
| 2003-10-13 | 2269.54 |
| 2003-10-14 | 2265.58 |
| 2003-10-15 | 2285.34 |
| 2003-10-16 | 2282.56 |
| 2003-10-17 | 2270.68 |
| 2003-10-20 | 2283.82 |
| 2003-10-21 | 2283.09 |
| 2003-10-22 | 2278.02 |
| 2003-10-23 | 2246.94 |
| 2003-10-24 | 2241.63 |
| 2003-10-27 | 2248.97 |
| 2003-10-28 | 2244.34 |
| 2003-10-29 | 2233.43 |
| 2003-10-30 | 2247.73 |
| 2003-10-31 | 2266.97 |
| 2003-11-03 | 2252.55 |
| 2003-11-04 | 2245.03 |
| 2003-11-05 | 2255.80 |
| 2003-11-06 | 2242.50 |
| 2003-11-07 | 2268.81 |
| 2003-11-10 | 2268.04 |
| 2003-11-11 | 2265.50 |
| 2003-11-12 | 2270.76 |
| 2003-11-13 | 2287.54 |
| 2003-11-14 | 2323.82 |
| 2003-11-17 | 2273.80 |
| 2003-11-18 | 2290.73 |
| 2003-11-19 | 2292.73 |
| 2003-11-20 | 2274.16 |
| 2003-11-21 | 2291.66 |
| 2003-11-24 | 2307.59 |
| 2003-11-25 | 2301.54 |
| 2003-11-26 | 2307.65 |
| 2003-11-27 | . |
| 2003-11-28 | 2333.33 |
| 2003-12-01 | 2354.07 |
| 2003-12-02 | 2379.70 |
| 2003-12-03 | 2394.11 |
| 2003-12-04 | 2385.24 |
| 2003-12-05 | 2386.20 |
| 2003-12-08 | 2381.82 |
| 2003-12-09 | 2388.09 |
| 2003-12-10 | 2383.71 |
| 2003-12-11 | 2362.29 |
| 2003-12-12 | 2383.82 |
| 2003-12-15 | 2400.37 |
| 2003-12-16 | 2403.94 |
| 2003-12-17 | 2404.55 |
| 2003-12-18 | 2425.14 |
| 2003-12-19 | 2420.58 |
| 2003-12-22 | 2442.11 |
| 2003-12-23 | 2449.05 |
| 2003-12-24 | 2450.17 |
| 2003-12-25 | . |
| 2003-12-26 | 2449.19 |
| 2003-12-29 | 2473.15 |
| 2003-12-30 | 2493.08 |
| 2003-12-31 | 2521.38 |
| 2004-01-01 | . |
| 2004-01-02 | 2559.53 |
| 2004-01-05 | 2595.79 |
| 2004-01-06 | 2636.40 |
| 2004-01-07 | 2643.07 |
| 2004-01-08 | 2680.47 |
| 2004-01-09 | 2700.33 |
| 2004-01-12 | 2698.52 |
| 2004-01-13 | 2711.71 |
| 2004-01-14 | 2726.67 |
| 2004-01-15 | 2742.29 |
| 2004-01-16 | 2719.58 |
| 2004-01-19 | . |
| 2004-01-20 | 2736.75 |
| 2004-01-21 | 2772.84 |
| 2004-01-22 | 2803.13 |
| 2004-01-23 | 2795.38 |
| 2004-01-26 | 2770.57 |
| 2004-01-27 | 2782.49 |
| 2004-01-28 | 2794.12 |
| 2004-01-29 | 2715.54 |
| 2004-01-30 | 2738.80 |
| 2004-02-02 | 2768.27 |
| 2004-02-03 | 2775.61 |
| 2004-02-04 | 2753.90 |
| 2004-02-05 | 2778.97 |
| 2004-02-06 | 2822.13 |
| 2004-02-09 | 2847.35 |
| 2004-02-10 | 2825.69 |
| 2004-02-11 | 2839.09 |
| 2004-02-12 | 2883.11 |
| 2004-02-13 | 2863.40 |
| 2004-02-16 | . |
| 2004-02-17 | 2924.18 |
| 2004-02-18 | 2942.58 |
| 2004-02-19 | 2934.88 |
| 2004-02-20 | 2897.66 |
| 2004-02-23 | 2915.84 |
| 2004-02-24 | 2920.06 |
| 2004-02-25 | 2888.34 |
| 2004-02-26 | 2852.50 |
| 2004-02-27 | 2853.62 |
| 2004-03-01 | 2866.06 |
| 2004-03-02 | 2845.79 |
| 2004-03-03 | 2786.76 |
| 2004-03-04 | 2837.56 |
| 2004-03-05 | 2899.97 |
| 2004-03-08 | 2890.49 |
| 2004-03-09 | 2854.77 |
| 2004-03-10 | 2807.80 |
| 2004-03-11 | 2725.44 |
| 2004-03-12 | 2741.13 |
| 2004-03-15 | 2680.89 |
| 2004-03-16 | 2716.00 |
| 2004-03-17 | 2729.35 |
| 2004-03-18 | 2719.50 |
| 2004-03-19 | 2708.90 |
| 2004-03-22 | 2651.35 |
| 2004-03-23 | 2649.11 |
| 2004-03-24 | 2619.84 |
| 2004-03-25 | 2642.94 |
| 2004-03-26 | 2651.80 |
| 2004-03-29 | 2679.84 |
| 2004-03-30 | 2680.81 |
| 2004-03-31 | 2713.08 |
| 2004-04-01 | 2775.18 |
| 2004-04-02 | 2756.60 |
| 2004-04-05 | 2728.36 |
| 2004-04-06 | 2749.61 |
| 2004-04-07 | 2752.66 |
| 2004-04-08 | 2763.10 |
| 2004-04-09 | . |
| 2004-04-12 | 2755.34 |
| 2004-04-13 | 2754.34 |
| 2004-04-14 | 2726.08 |
| 2004-04-15 | 2724.05 |
| 2004-04-16 | 2768.38 |
| 2004-04-19 | 2752.88 |
| 2004-04-20 | 2744.76 |
| 2004-04-21 | 2723.73 |
| 2004-04-22 | 2727.30 |
| 2004-04-23 | 2727.68 |
| 2004-04-26 | 2728.40 |
| 2004-04-27 | 2727.29 |
| 2004-04-28 | 2690.37 |
| 2004-04-29 | 2686.08 |
| 2004-04-30 | 2685.79 |
| 2004-05-03 | 2697.86 |
| 2004-05-04 | 2722.69 |
| 2004-05-05 | 2724.74 |
| 2004-05-06 | 2664.80 |
| 2004-05-07 | 2606.90 |
| 2004-05-10 | 2511.89 |
| 2004-05-11 | 2548.69 |
| 2004-05-12 | 2553.29 |
| 2004-05-13 | 2562.92 |
| 2004-05-14 | 2569.90 |
| 2004-05-17 | 2556.97 |
| 2004-05-18 | 2588.11 |
| 2004-05-19 | 2646.45 |
| 2004-05-20 | 2627.71 |
| 2004-05-21 | 2651.32 |
| 2004-05-24 | 2655.28 |
| 2004-05-25 | 2662.95 |
| 2004-05-26 | 2690.55 |
| 2004-05-27 | 2741.58 |
| 2004-05-28 | 2675.83 |
| 2004-05-31 | . |
| 2004-06-01 | 2659.59 |
| 2004-06-02 | 2687.64 |
| 2004-06-03 | 2718.35 |
| 2004-06-04 | 2733.44 |
| 2004-06-07 | 2766.29 |
| 2004-06-08 | 2760.14 |
| 2004-06-09 | 2724.94 |
| 2004-06-10 | 2732.18 |
| 2004-06-11 | . |
| 2004-06-14 | 2696.04 |
| 2004-06-15 | 2696.07 |
| 2004-06-16 | 2689.80 |
| 2004-06-17 | 2715.17 |
| 2004-06-18 | 2744.10 |
| 2004-06-21 | 2733.12 |
| 2004-06-22 | 2714.38 |
| 2004-06-23 | 2709.23 |
| 2004-06-24 | 2733.52 |
| 2004-06-25 | 2720.57 |
| 2004-06-28 | 2732.11 |
| 2004-06-29 | 2715.04 |
| 2004-06-30 | 2734.95 |
| 2004-07-01 | 2727.44 |
| 2004-07-02 | 2743.82 |
| 2004-07-05 | . |
| 2004-07-06 | 2690.75 |
| 2004-07-07 | 2734.75 |
| 2004-07-08 | 2739.03 |
| 2004-07-09 | 2758.29 |
| 2004-07-12 | 2748.40 |
| 2004-07-13 | 2760.70 |
| 2004-07-14 | 2767.18 |
| 2004-07-15 | 2743.33 |
| 2004-07-16 | 2760.80 |
| 2004-07-19 | 2714.10 |
| 2004-07-20 | 2731.58 |
| 2004-07-21 | 2731.61 |
| 2004-07-22 | 2687.98 |
| 2004-07-23 | 2644.67 |
| 2004-07-26 | 2639.22 |
| 2004-07-27 | 2662.88 |
| 2004-07-28 | 2666.19 |
| 2004-07-29 | 2719.97 |
| 2004-07-30 | 2692.69 |
| 2004-08-02 | 2693.41 |
| 2004-08-03 | 2721.51 |
| 2004-08-04 | 2701.58 |
| 2004-08-05 | 2712.44 |
| 2004-08-06 | 2717.17 |
| 2004-08-09 | 2685.87 |
| 2004-08-10 | 2728.15 |
| 2004-08-11 | 2680.03 |
| 2004-08-12 | 2684.90 |
| 2004-08-13 | 2689.74 |
| 2004-08-16 | 2716.17 |
| 2004-08-17 | 2725.70 |
| 2004-08-18 | 2711.55 |
| 2004-08-19 | 2732.00 |
| 2004-08-20 | 2719.01 |
| 2004-08-23 | 2725.17 |
| 2004-08-24 | 2712.64 |
| 2004-08-25 | 2737.95 |
| 2004-08-26 | 2764.63 |
| 2004-08-27 | 2762.49 |
| 2004-08-30 | 2761.13 |
| 2004-08-31 | 2782.20 |
| 2004-09-01 | 2818.57 |
| 2004-09-02 | 2826.22 |
| 2004-09-03 | 2842.05 |
| 2004-09-06 | . |
| 2004-09-07 | 2847.34 |
| 2004-09-08 | 2865.69 |
| 2004-09-09 | 2863.15 |
| 2004-09-10 | 2901.30 |
| 2004-09-13 | 2894.50 |
| 2004-09-14 | 2905.79 |
| 2004-09-15 | 2896.22 |
| 2004-09-16 | 2900.62 |
| 2004-09-17 | 2933.60 |
| 2004-09-20 | 2914.84 |
| 2004-09-21 | 2961.50 |
| 2004-09-22 | 2934.64 |
| 2004-09-23 | 2920.67 |
| 2004-09-24 | 2919.00 |
| 2004-09-27 | 2917.29 |
| 2004-09-28 | 2938.47 |
| 2004-09-29 | 2976.71 |
| 2004-09-30 | 2997.32 |
| 2004-10-01 | 3038.72 |
| 2004-10-04 | 3062.87 |
| 2004-10-05 | 3084.38 |
| 2004-10-06 | 3108.64 |
| 2004-10-07 | 3101.28 |
| 2004-10-08 | 3126.36 |
| 2004-10-11 | 3117.70 |
| 2004-10-12 | 3071.69 |
| 2004-10-13 | 3093.10 |
| 2004-10-14 | 3110.43 |
| 2004-10-15 | 3121.60 |
| 2004-10-18 | 3138.66 |
| 2004-10-19 | 3153.34 |
| 2004-10-20 | 3155.05 |
| 2004-10-21 | 3162.08 |
| 2004-10-22 | 3173.84 |
| 2004-10-25 | 3163.49 |
| 2004-10-26 | 3160.51 |
| 2004-10-27 | 3196.08 |
| 2004-10-28 | 3227.84 |
| 2004-10-29 | 3224.98 |
| 2004-11-01 | 3254.75 |
| 2004-11-02 | 3257.35 |
| 2004-11-03 | 3302.02 |
| 2004-11-04 | 3308.95 |
| 2004-11-05 | 3330.70 |
| 2004-11-08 | 3328.63 |
| 2004-11-09 | 3316.97 |
| 2004-11-10 | 3335.87 |
| 2004-11-11 | 3354.19 |
| 2004-11-12 | 3350.36 |
| 2004-11-15 | 3331.50 |
| 2004-11-16 | 3307.59 |
| 2004-11-17 | 3329.05 |
| 2004-11-18 | 3325.99 |
| 2004-11-19 | 3384.51 |
| 2004-11-22 | 3373.82 |
| 2004-11-23 | 3368.74 |
| 2004-11-24 | 3399.33 |
| 2004-11-25 | . |
| 2004-11-26 | 3428.48 |
| 2004-11-29 | 3414.52 |
| 2004-11-30 | 3394.97 |
| 2004-12-01 | 3445.68 |
| 2004-12-02 | 3453.38 |
| 2004-12-03 | 3468.53 |
| 2004-12-06 | 3483.67 |
| 2004-12-07 | 3504.32 |
| 2004-12-08 | 3454.46 |
| 2004-12-09 | 3443.45 |
| 2004-12-10 | 3441.13 |
| 2004-12-13 | 3485.80 |
| 2004-12-14 | 3488.86 |
| 2004-12-15 | 3534.56 |
| 2004-12-16 | 3511.18 |
| 2004-12-17 | 3488.17 |
| 2004-12-20 | 3532.22 |
| 2004-12-21 | 3529.22 |
| 2004-12-22 | 3545.67 |
| 2004-12-23 | 3568.70 |
| 2004-12-24 | . |
| 2004-12-27 | 3596.86 |
| 2004-12-28 | 3587.27 |
| 2004-12-29 | 3579.47 |
| 2004-12-30 | 3589.36 |
| 2004-12-31 | 3577.70 |
| 2005-01-03 | 3579.10 |
| 2005-01-04 | 3556.90 |
| 2005-01-05 | 3535.40 |
| 2005-01-06 | 3548.01 |
| 2005-01-07 | 3540.10 |
| 2005-01-10 | 3564.91 |
| 2005-01-11 | 3548.87 |
| 2005-01-12 | 3573.08 |
| 2005-01-13 | 3547.87 |
| 2005-01-14 | 3529.02 |
| 2005-01-17 | . |
| 2005-01-18 | 3525.55 |
| 2005-01-19 | 3526.17 |
| 2005-01-20 | 3494.52 |
| 2005-01-21 | 3528.36 |
| 2005-01-24 | 3534.53 |
| 2005-01-25 | 3551.60 |
| 2005-01-26 | 3574.94 |
| 2005-01-27 | 3568.63 |
#2005-01-28|3523.75
#2005-01-31|3525.74
#2005-02-01|3522.44
#2005-02-02|3550.50
#2005-02-03|3557.50
#2005-02-04|3576.09
#2005-02-07|3562.58
#2005-02-08|3552.36
#2005-02-09|3564.53
#2005-02-10|3595.05
#2005-02-11|3637.80
#2005-02-14|3642.07
#2005-02-15|3681.59
#2005-02-16|3676.18
#2005-02-17|3698.63
#2005-02-18|3710.51
#2005-02-21| .
#2005-02-22|3702.71
#2005-02-23|3667.54
#2005-02-24|3672.40
#2005-02-25|3687.10
#2005-02-28|3747.11
#2005-03-01|3742.91
#2005-03-02|3733.87
#2005-03-03|3730.87
#2005-03-04|3802.88
#2005-03-07|3833.15
#2005-03-08|3891.11
#2005-03-09|3893.87
#2005-03-10|3864.56
#2005-03-11|3883.40
#2005-03-14|3840.08
#2005-03-15|3843.87
#2005-03-16|3830.35
#2005-03-17|3816.43
#2005-03-18|3823.45
#2005-03-21|3806.77
#2005-03-22|3785.96
#2005-03-23|3705.37
#2005-03-24|3738.19
#2005-03-25| .
#2005-03-28|3711.96
#2005-03-29|3729.67
#2005-03-30|3729.51
#2005-03-31|3747.22
#2005-04-01|3736.26
#2005-04-04|3670.92
#2005-04-05|3692.43
#2005-04-06|3726.82
#2005-04-07|3755.35
#2005-04-08|3751.54
#2005-04-11|3789.67
#2005-04-12|3745.25
#2005-04-13|3786.02
#2005-04-14|3729.10
#2005-04-15|3739.72
#2005-04-18|3680.44
#2005-04-19|3712.95
#2005-04-20|3682.65
#2005-04-21|3698.16
#2005-04-22|3719.15
#2005-04-25|3700.06
#2005-04-26|3704.12
#2005-04-27|3645.24
#2005-04-28|3597.21
#2005-04-29|3609.78
#2005-05-02|3595.85
#2005-05-03|3608.54
#2005-05-04|3654.15
#2005-05-05|3683.69
#2005-05-06|3651.95
#2005-05-09|3637.46
#2005-05-10|3628.15
#2005-05-11|3596.41
#2005-05-12|3605.34
#2005-05-13|3570.34
#2005-05-16|3554.36
#2005-05-17|3555.86
#2005-05-18|3610.92
#2005-05-19|3625.56
#2005-05-20|3606.67
#2005-05-23|3628.23
#2005-05-24|3617.50
#2005-05-25|3629.81
#2005-05-26|3598.38
#2005-05-27|3572.48
#2005-05-30| .
#2005-05-31|3547.61
#2005-06-01|3543.98
#2005-06-02|3548.14
#2005-06-03|3564.66
#2005-06-06|3546.87
#2005-06-07|3554.67
#2005-06-08|3548.46
#2005-06-09|3559.16
#2005-06-10|3560.45
#2005-06-13|3536.46
#2005-06-14|3536.43
#2005-06-15|3554.56
#2005-06-16|3576.18
#2005-06-17|3615.23
#2005-06-20|3559.30
#2005-06-21|3588.83
#2005-06-22|3623.10
#2005-06-23|3578.36
#2005-06-24|3550.43
#2005-06-27|3519.45
#2005-06-28|3510.69
#2005-06-29|3537.68
#2005-06-30|3569.28
#2005-07-01|3542.42
#2005-07-04| .
#2005-07-05|3498.00
#2005-07-06|3510.24
#2005-07-07|3484.67
#2005-07-08|3506.06
#2005-07-11|3584.94
#2005-07-12|3608.86
#2005-07-13|3608.82
#2005-07-14|3640.23
#2005-07-15|3613.87
#2005-07-18|3615.45
#2005-07-19|3643.54
#2005-07-20|3648.71
#2005-07-21|3707.62
#2005-07-22|3677.10
#2005-07-25|3656.71
#2005-07-26|3655.47
#2005-07-27|3673.84
#2005-07-28|3690.39
#2005-07-29|3704.47
#2005-08-01|3732.55
#2005-08-02|3757.17
#2005-08-03|3807.47
#2005-08-04|3800.74
#2005-08-05|3770.84
#2005-08-08|3781.93
#2005-08-09|3818.24
#2005-08-10|3858.32
#2005-08-11|3864.21
#2005-08-12|3838.26
#2005-08-15|3802.14
#2005-08-16|3795.68
#2005-08-17|3777.98
#2005-08-18|3703.87
#2005-08-19|3720.44
#2005-08-22|3751.72
#2005-08-23|3706.45
#2005-08-24|3700.77
#2005-08-25|3721.89
#2005-08-26|3681.23
#2005-08-29|3675.00
#2005-08-30|3654.08
#2005-08-31|3700.24
#2005-09-01|3741.23
#2005-09-02|3741.35
#2005-09-05| .
#2005-09-06|3782.62
#2005-09-07|3794.96
#2005-09-08|3768.29
#2005-09-09|3790.64
#2005-09-12|3763.00
#2005-09-13|3735.15
#2005-09-14|3753.21
#2005-09-15|3735.52
#2005-09-16|3757.79
#2005-09-19|3741.35
#2005-09-20|3763.85
#2005-09-21|3764.13
#2005-09-22|3741.77
#2005-09-23|3735.18
#2005-09-26|3766.17
#2005-09-27|3729.39
#2005-09-28|3759.13
#2005-09-29|3731.28
#2005-09-30|3755.84
#2005-10-03|3744.62
#2005-10-04|3772.11
#2005-10-05|3752.37
#2005-10-06|3778.99
#2005-10-07|3762.06
#2005-10-10|3738.22
#2005-10-11|3729.29
#2005-10-12|3733.25
#2005-10-13|3679.41
#2005-10-14|3739.39
#2005-10-17|3703.79
#2005-10-18|3663.63
#2005-10-19|3629.56
#2005-10-20|3641.12
#2005-10-21|3629.56
#2005-10-24|3650.50
#2005-10-25|3687.13
#2005-10-26|3682.29
#2005-10-27|3663.44
#2005-10-28|3632.08
#2005-10-31|3648.68
#2005-11-01|3664.98
#2005-11-02|3705.10
#2005-11-03|3728.59
#2005-11-04|3649.46
#2005-11-07|3680.55
#2005-11-08|3671.52
#2005-11-09|3654.92
#2005-11-10|3676.13
#2005-11-11|3698.66
#2005-11-14|3706.39
#2005-11-15|3698.96
#2005-11-16|3689.07
#2005-11-17|3713.42
#2005-11-18|3736.28
#2005-11-21|3767.12
#2005-11-22|3771.06
#2005-11-23|3788.87
#2005-11-24| .
#2005-11-25|3766.87
#2005-11-28|3772.51
#2005-11-29|3781.59
#2005-11-30|3772.23
#2005-12-01|3805.33
#2005-12-02|3826.08
#2005-12-05|3836.81
#2005-12-06|3853.58
#2005-12-07|3835.85
#2005-12-08|3877.08
#2005-12-09|3873.64
#2005-12-12|3935.40
#2005-12-13|3925.50
#2005-12-14|3954.25
#2005-12-15|3907.26
#2005-12-16|3985.42
#2005-12-19|3989.28
#2005-12-20|3963.83
#2005-12-21|3990.88
#2005-12-22|4028.30
#2005-12-23|4029.32
#2005-12-26| .
#2005-12-27|4052.36
#2005-12-28|4072.00
#2005-12-29|4057.97
#2005-12-30|4008.09
#2006-01-02| .
#2006-01-03|4107.23
#2006-01-04|4186.92
#2006-01-05|4196.70
#2006-01-06|4221.35
#2006-01-09|4204.67
#2006-01-10|4204.22
#2006-01-11|4246.99
#2006-01-12|4242.34
#2006-01-13|4241.26
#2006-01-16| .
#2006-01-17|4220.51
#2006-01-18|4196.71
#2006-01-19|4237.56
#2006-01-20|4203.36
#2006-01-23|4252.41
#2006-01-24|4260.09
#2006-01-25|4302.86
#2006-01-26|4368.02
#2006-01-27|4377.94
#2006-01-30|4351.28
#2006-01-31|4365.83
#2006-02-01|4415.23
#2006-02-02|4391.91
#2006-02-03|4346.62
#2006-02-06|4381.85
#2006-02-07|4360.49
#2006-02-08|4335.64
#2006-02-09|4382.64
#2006-02-10|4356.29
#2006-02-13|4364.80
#2006-02-14|4345.00
#2006-02-15|4337.60
#2006-02-16|4358.20
#2006-02-17|4378.97
#2006-02-20| .
#2006-02-21|4436.48
#2006-02-22|4487.94
#2006-02-23|4516.77
#2006-02-24|4501.54
#2006-02-27|4501.52
#2006-02-28|4446.10
#2006-03-01|4471.17
#2006-03-02|4440.49
#2006-03-03|4400.94
#2006-03-06|4425.66
#2006-03-07|4318.00
#2006-03-08|4300.72
#2006-03-09|4317.27
#2006-03-10|4369.44
#2006-03-13|4432.92
#2006-03-14|4476.20
#2006-03-15|4481.52
#2006-03-16|4516.06
#2006-03-17|4568.55
#2006-03-20|4579.01
#2006-03-21|4537.05
#2006-03-22|4552.24
#2006-03-23|4511.28
#2006-03-24|4538.20
#2006-03-27|4516.84
#2006-03-28|4504.91
#2006-03-29|4470.66
#2006-03-30|4568.36
#2006-03-31|4516.10
#2006-04-03|4523.67
#2006-04-04|4576.75
#2006-04-05|4582.43
#2006-04-06|4562.86
#2006-04-07|4509.12
#2006-04-10|4484.33
#2006-04-11|4419.13
#2006-04-12|4425.34
#2006-04-13|4420.40
#2006-04-14| .
#2006-04-17|4490.61
#2006-04-18|4495.44
#2006-04-19|4558.30
#2006-04-20|4577.56
#2006-04-21|4622.37
#2006-04-24|4618.13
#2006-04-25|4677.94
#2006-04-26|4700.58
#2006-04-27|4745.90
#2006-04-28|4740.13
#2006-05-01|4748.40
#2006-05-02|4758.80
#2006-05-03|4731.28
#2006-05-04|4750.61
#2006-05-05|4811.94
#2006-05-08|4831.22
#2006-05-09|4853.20
#2006-05-10|4858.02
#2006-05-11|4852.86
#2006-05-12|4792.99
#2006-05-15|4646.66
#2006-05-16|4677.76
#2006-05-17|4485.23
#2006-05-18|4474.98
#2006-05-19|4520.25
#2006-05-22|4402.48
#2006-05-23|4518.80
#2006-05-24|4479.11
#2006-05-25|4534.07
#2006-05-26|4584.18
#2006-05-29| .
#2006-05-30|4501.42
#2006-05-31|4530.65
#2006-06-01|4506.19
#2006-06-02|4511.22
#2006-06-05|4464.19
#2006-06-06|4294.31
#2006-06-07|4288.69
#2006-06-08|4108.14
#2006-06-09|4159.14
#2006-06-12|4094.43
#2006-06-13|4007.52
#2006-06-14|4005.78
#2006-06-15|4144.45
#2006-06-16|4117.41
#2006-06-19|4119.91
#2006-06-20|4137.31
#2006-06-21|4159.62
#2006-06-22|4186.85
#2006-06-23|4168.80
#2006-06-26|4179.13
#2006-06-27|4145.14
#2006-06-28|4122.10
#2006-06-29|4201.66
#2006-06-30|4366.16
#2006-07-03|4404.37
#2006-07-04| .
#2006-07-05|4332.62
#2006-07-06|4384.68
#2006-07-07|4406.43
#2006-07-10|4406.95
#2006-07-11|4359.50
#2006-07-12|4344.34
#2006-07-13|4226.82
#2006-07-14|4164.51
#2006-07-17|4117.28
#2006-07-18|4082.06
#2006-07-19|4207.40
#2006-07-20|4265.52
#2006-07-21|4264.12
#2006-07-24|4320.54
#2006-07-25|4302.15
#2006-07-26|4317.90
#2006-07-27|4428.33
#2006-07-28|4470.79
#2006-07-31|4477.07
#2006-08-01|4427.45
#2006-08-02|4523.52
#2006-08-03|4494.61
#2006-08-04|4582.60
#2006-08-07|4509.49
#2006-08-08|4521.34
#2006-08-09|4564.45
#2006-08-10|4557.99
#2006-08-11|4583.31
#2006-08-14|4618.36
#2006-08-15|4703.77
#2006-08-16|4729.87
#2006-08-17|4735.57
#2006-08-18|4735.99
#2006-08-21|4765.23
#2006-08-22|4712.80
#2006-08-23|4672.59
#2006-08-24|4655.50
#2006-08-25|4653.86
#2006-08-28|4703.25
#2006-08-29|4703.38
#2006-08-30|4755.34
#2006-08-31|4668.25
#2006-09-01|4680.53
#2006-09-04| .
#2006-09-05|4671.49
#2006-09-06|4584.98
#2006-09-07|4521.85
#2006-09-08|4519.15
#2006-09-11|4528.62
#2006-09-12|4601.62
#2006-09-13|4634.35
#2006-09-14|4673.37
#2006-09-15|4661.34
#2006-09-18|4672.97
#2006-09-19|4655.44
#2006-09-20|4719.16
#2006-09-21|4751.14
#2006-09-22|4727.41
#2006-09-25|4739.00
#2006-09-26|4723.56
#2006-09-27|4761.29
#2006-09-28|4752.77
#2006-09-29|4755.84
#2006-10-02|4795.99
#2006-10-03|4787.18
#2006-10-04|4822.61
#2006-10-05|4859.73
#2006-10-06|4809.59
#2006-10-09|4841.07
#2006-10-10|4859.45
#2006-10-11|4848.22
#2006-10-12|4901.58
#2006-10-13|4897.87
#2006-10-16|4898.08
#2006-10-17|4813.58
#2006-10-18|4877.59
#2006-10-19|4898.31
#2006-10-20|4904.85
#2006-10-23|4912.21
#2006-10-24|4901.65
#2006-10-25|4908.94
#2006-10-26|4924.44
#2006-10-27|4925.30
#2006-10-30|4889.06
#2006-10-31|4921.16
#2006-11-01|4924.48
#2006-11-02|4867.43
#2006-11-03|4898.87
#2006-11-06|4932.94
#2006-11-07|4985.96
#2006-11-08|4982.70
#2006-11-09|4960.46
#2006-11-10|4954.55
#2006-11-13|4989.47
#2006-11-14|4976.63
#2006-11-15|5012.63
#2006-11-16|4990.78
#2006-11-17|4949.72
#2006-11-20|4917.63
#2006-11-21|4919.60
#2006-11-22|4943.51
#2006-11-23| .
#2006-11-24|4931.52
#2006-11-27|4889.00
#2006-11-28|4892.63
#2006-11-29|4935.22
#2006-11-30|4935.26
#2006-12-01|4928.37
#2006-12-04|4954.93
#2006-12-05|4972.42
#2006-12-06|4991.92
#2006-12-07|5047.16
#2006-12-08|5072.04
#2006-12-11|5083.24
#2006-12-12|5101.53
#2006-12-13|5107.67
#2006-12-14|5129.07
#2006-12-15|5102.47
#2006-12-18|5118.74
#2006-12-19|5140.49
#2006-12-20|5168.82
#2006-12-21|5156.13
#2006-12-22|5132.75
#2006-12-25| .
#2006-12-26|5124.75
#2006-12-27|5142.21
#2006-12-28|5165.61
#2006-12-29|5162.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03|5304.71
#2007-01-04|5222.15
#2007-01-05|5146.43
#2007-01-08|5166.22
#2007-01-09|5189.21
#2007-01-10|5123.93
#2007-01-11|5174.66
#2007-01-12|5181.27
#2007-01-15| .
#2007-01-16|5191.44
#2007-01-17|5191.38
#2007-01-18|5203.91
#2007-01-19|5218.67
#2007-01-22|5208.16
#2007-01-23|5232.05
#2007-01-24|5242.05
#2007-01-25|5210.20
#2007-01-26|5129.02
#2007-01-29|5178.28
#2007-01-30|5210.00
#2007-01-31|5213.25
#2007-02-01|5279.58
#2007-02-02|5317.91
#2007-02-05|5273.17
#2007-02-06|5318.03
#2007-02-07|5357.47
#2007-02-08|5316.60
#2007-02-09|5328.85
#2007-02-12|5300.46
#2007-02-13|5376.02
#2007-02-14|5442.91
#2007-02-15|5438.43
#2007-02-16|5437.82
#2007-02-19| .
#2007-02-20|5458.84
#2007-02-21|5429.19
#2007-02-22|5423.06
#2007-02-23|5424.35
#2007-02-26|5445.20
#2007-02-27|5349.35
#2007-02-28|5210.44
#2007-03-01|5076.44
#2007-03-02|5069.29
#2007-03-05|4989.74
#2007-03-06|5045.80
#2007-03-07|5107.82
#2007-03-08|5192.12
#2007-03-09|5196.14
#2007-03-12|5170.69
#2007-03-13|5077.20
#2007-03-14|4928.16
#2007-03-15|5024.61
#2007-03-16|4995.89
#2007-03-19|5156.20
#2007-03-20|5165.37
#2007-03-21|5185.56
#2007-03-22|5403.11
#2007-03-23|5442.92
#2007-03-26|5370.07
#2007-03-27|5397.61
#2007-03-28|5364.92
#2007-03-29|5426.06
#2007-03-30|5410.50
#2007-04-02|5445.54
#2007-04-03|5504.66
#2007-04-04|5523.08
#2007-04-05|5551.05
#2007-04-06| .
#2007-04-09|5522.13
#2007-04-10|5619.96
#2007-04-11|5608.78
#2007-04-12|5581.88
#2007-04-13|5590.83
#2007-04-16|5616.72
#2007-04-17|5627.50
#2007-04-18|5601.93
#2007-04-19|5558.31
#2007-04-20|5693.08
#2007-04-23|5656.78
#2007-04-24|5692.56
#2007-04-25|5733.50
#2007-04-26|5710.93
#2007-04-27|5682.98
#2007-04-30|5611.36
#2007-05-01|5590.40
#2007-05-02|5671.45
#2007-05-03|5625.09
#2007-05-04|5628.95
#2007-05-07|5667.36
#2007-05-08|5607.81
#2007-05-09|5651.19
#2007-05-10|5615.78
#2007-05-11|5577.99
#2007-05-14|5544.54
#2007-05-15|5583.63
#2007-05-16|5584.06
#2007-05-17|5574.21
#2007-05-18|5651.06
#2007-05-21|5612.48
#2007-05-22|5612.91
#2007-05-23|5643.08
#2007-05-24|5529.52
#2007-05-25|5457.79
#2007-05-28| .
#2007-05-29|5468.97
#2007-05-30|5423.04
#2007-05-31|5464.50
#2007-06-01|5481.04
#2007-06-04|5469.25
#2007-06-05|5469.26
#2007-06-06|5380.41
#2007-06-07|5294.64
#2007-06-08|5242.80
#2007-06-11|5296.00
#2007-06-12|5260.23
#2007-06-13|5290.94
#2007-06-14|5344.84
#2007-06-15|5399.30
#2007-06-18|5400.87
#2007-06-19|5389.76
#2007-06-20|5418.34
#2007-06-21|5406.54
#2007-06-22|5386.62
#2007-06-25|5408.90
#2007-06-26|5343.83
#2007-06-27|5289.02
#2007-06-28|5372.82
#2007-06-29|5441.18
#2007-07-02|5448.05
#2007-07-03|5474.53
#2007-07-04| .
#2007-07-05|5428.37
#2007-07-06|5472.23
#2007-07-09|5478.50
#2007-07-10|5473.61
#2007-07-11|5462.34
#2007-07-12|5509.49
#2007-07-13|5540.75
#2007-07-16|5506.37
#2007-07-17|5459.86
#2007-07-18|5419.84
#2007-07-19|5467.24
#2007-07-20|5452.57
#2007-07-23|5463.85
#2007-07-24|5404.08
#2007-07-25|5301.07
#2007-07-26|5184.39
#2007-07-27|5155.32
#2007-07-30|5120.67
#2007-07-31|5188.89
#2007-08-01|5076.52
#2007-08-02|5051.95
#2007-08-03|5038.26
#2007-08-06|4997.25
#2007-08-07|5064.40
#2007-08-08|5115.84
#2007-08-09|4913.59
#2007-08-10|4769.45
#2007-08-13|4856.19
#2007-08-14|4763.77
#2007-08-15|4701.30
#2007-08-16|4565.03
#2007-08-17|4723.54
#2007-08-20|4741.48
#2007-08-21|4718.95
#2007-08-22|4786.58
#2007-08-23|4822.15
#2007-08-24|4872.53
#2007-08-27|4889.41
#2007-08-28|4796.55
#2007-08-29|4811.84
#2007-08-30|4837.26
#2007-08-31|4879.63
#2007-09-03| .
#2007-09-04|4974.99
#2007-09-05|4938.20
#2007-09-06|4958.15
#2007-09-07|4859.67
#2007-09-10|4813.83
#2007-09-11|4910.07
#2007-09-12|4906.48
#2007-09-13|4956.75
#2007-09-14|4908.45
#2007-09-17|4807.79
#2007-09-18|4883.74
#2007-09-19|5093.03
#2007-09-20|5123.20
#2007-09-21|5111.60
#2007-09-24|4988.24
#2007-09-25|4883.75
#2007-09-26|4942.08
#2007-09-27|5026.60
#2007-09-28|5014.61
#2007-10-01|5052.32
#2007-10-02|5102.02
#2007-10-03|5092.64
#2007-10-04|5254.33
#2007-10-05|5325.55
#2007-10-08|5256.49
#2007-10-09|5317.81
#2007-10-10|5396.06
#2007-10-11|5457.39
#2007-10-12|5425.63
#2007-10-15|5375.03
#2007-10-16|5280.02
#2007-10-17|5305.87
#2007-10-18|5285.74
#2007-10-19|5249.13
#2007-10-22|5099.68
#2007-10-23|5199.16
#2007-10-24|5070.80
#2007-10-25|5155.60
#2007-10-26|5202.40
#2007-10-29|5201.70
#2007-10-30|5199.54
#2007-10-31|5303.01
#2007-11-01|5119.84
#2007-11-02|4961.96
#2007-11-05|4873.36
#2007-11-06|4918.66
#2007-11-07|4899.25
#2007-11-08|4736.52
#2007-11-09|4616.45
#2007-11-12|4659.04
#2007-11-13|4726.90
#2007-11-14|4804.25
#2007-11-15|4772.84
#2007-11-16|4654.43
#2007-11-19|4521.06
#2007-11-20|4573.54
#2007-11-21|4389.03
#2007-11-22| .
#2007-11-23|4574.02
#2007-11-26|4589.90
#2007-11-27|4675.35
#2007-11-28|4757.73
#2007-11-29|4808.86
#2007-11-30|4808.68
#2007-12-03|4753.24
#2007-12-04|4691.82
#2007-12-05|4754.74
#2007-12-06|4787.11
#2007-12-07|4849.86
#2007-12-10|4940.26
#2007-12-11|4885.30
#2007-12-12|4861.72
#2007-12-13|4737.21
#2007-12-14|4699.79
#2007-12-17|4557.20
#2007-12-18|4593.77
#2007-12-19|4550.91
#2007-12-20|4538.58
#2007-12-21|4585.95
#2007-12-24|4645.12
#2007-12-25| .
#2007-12-26|4677.05
#2007-12-27|4703.69
#2007-12-28|4755.28
#2007-12-31|4708.71
#2008-01-01| .
#2008-01-02|4734.92
#2008-01-03|4713.01
#2008-01-04|4673.45
#2008-01-07|4626.94
#2008-01-08|4619.21
#2008-01-09|4581.38
#2008-01-10|4595.02
#2008-01-11|4656.72
#2008-01-14|4686.30
#2008-01-15|4506.25
#2008-01-16|4305.33
#2008-01-17|4245.18
#2008-01-18|4087.68
#2008-01-21| .
#2008-01-22|3979.84
#2008-01-23|3863.50
#2008-01-24|4149.33
#2008-01-25|3963.57
#2008-01-28|4103.92
#2008-01-29|4252.91
#2008-01-30|4274.89
#2008-01-31|4150.39
#2008-02-01|4253.97
#2008-02-04|4242.76
#2008-02-05|4018.40
#2008-02-06|4026.57
#2008-02-07|3918.16
#2008-02-08|3863.01
#2008-02-11|3761.10
#2008-02-12|3961.40
#2008-02-13|4002.73
#2008-02-14|4055.88
#2008-02-15|3940.47
#2008-02-18| .
#2008-02-19|4108.42
#2008-02-20|4078.32
#2008-02-21|4128.69
#2008-02-22|4014.20
#2008-02-25|4117.43
#2008-02-26|4264.57
#2008-02-27|4301.43
#2008-02-28|4271.82
#2008-02-29|4217.21
#2008-03-03|4193.28
#2008-03-04|4135.09
#2008-03-05|4235.66
#2008-03-06|4151.30
#2008-03-07|4171.17
#2008-03-10|4099.47
#2008-03-11|4224.75
#2008-03-12|4393.98
#2008-03-13|4307.88
#2008-03-14|4292.70
#2008-03-17|4145.20
#2008-03-18|4342.22
#2008-03-19|4336.07
#2008-03-20|4323.74
#2008-03-21| .
#2008-03-24|4317.57
#2008-03-25|4541.17
#2008-03-26|4545.08
#2008-03-27|4593.97
#2008-03-28|4586.34
#2008-03-31|4623.69
#2008-04-01|4693.09
#2008-04-02|4734.07
#2008-04-03|4636.49
#2008-04-04|4709.87
#2008-04-07|4784.30
#2008-04-08|4765.31
#2008-04-09|4742.47
#2008-04-10|4718.51
#2008-04-11|4687.07
#2008-04-14|4658.82
#2008-04-15|4652.82
#2008-04-16|4773.97
#2008-04-17|4771.72
#2008-04-18|4865.80
#2008-04-21|4867.95
#2008-04-22|4869.19
#2008-04-23|4840.77
#2008-04-24|4734.77
#2008-04-25|4760.87
#2008-04-28|4821.19
#2008-04-29|4780.54
#2008-04-30|4811.74
#2008-05-01|4775.12
#2008-05-02|4796.15
#2008-05-05|4827.95
#2008-05-06|4719.42
#2008-05-07|4706.63
#2008-05-08|4695.79
#2008-05-09|4660.48
#2008-05-12|4667.29
#2008-05-13|4624.28
#2008-05-14|4639.85
#2008-05-15|4583.50
#2008-05-16|4615.26
#2008-05-19|4599.72
#2008-05-20|4591.44
#2008-05-21|4535.39
#2008-05-22|4482.67
#2008-05-23|4416.56
#2008-05-26| .
#2008-05-27|4363.56
#2008-05-28|4396.13
#2008-05-29|4362.81
#2008-05-30|4390.29
#2008-06-02|4316.34
#2008-06-03|4286.18
#2008-06-04|4263.31
#2008-06-05|4332.27
#2008-06-06|4256.34
#2008-06-09|4139.32
#2008-06-10|4011.31
#2008-06-11|3944.05
#2008-06-12|3995.98
#2008-06-13|3998.85
#2008-06-16|4002.73
#2008-06-17|4040.80
#2008-06-18|3918.57
#2008-06-19|3816.51
#2008-06-20|3735.85
#2008-06-23|3622.30
#2008-06-24|3680.35
#2008-06-25|3765.19
#2008-06-26|3429.18
#2008-06-27|3433.33
#2008-06-30|3375.50
#2008-07-01|3293.26
#2008-07-02|3342.40
#2008-07-03|3326.77
#2008-07-04| .
#2008-07-07|3210.72
#2008-07-08|3135.10
#2008-07-09|3267.02
#2008-07-10|3213.38
#2008-07-11|3103.09
#2008-07-14|3124.25
#2008-07-15|2930.57
#2008-07-16|2972.30
#2008-07-17|3148.86
#2008-07-18|3265.04
#2008-07-21|3307.25
#2008-07-22|3189.48
#2008-07-23|3298.22
#2008-07-24|3264.95
#2008-07-25|3165.71
#2008-07-28|3084.23
#2008-07-29|3016.02
#2008-07-30|3067.04
#2008-07-31|3075.28
#2008-08-01|3084.12
#2008-08-04|3033.09
#2008-08-05|3155.54
#2008-08-06|3247.85
#2008-08-07|3075.91
#2008-08-08|3050.22
#2008-08-11|3108.93
#2008-08-12|3136.27
#2008-08-13|3018.27
#2008-08-14|3025.09
#2008-08-15|2992.80
#2008-08-18|2995.66
#2008-08-19|2869.38
#2008-08-20|2853.95
#2008-08-21|2812.84
#2008-08-22|2888.87
#2008-08-25|2824.74
#2008-08-26|2815.98
#2008-08-27|2840.93
#2008-08-28|2923.90
#2008-08-29|2985.18
#2008-09-01| .
#2008-09-02|3024.49
#2008-09-03|2986.08
#2008-09-04|2876.14
#2008-09-05|2781.38
#2008-09-08|2946.08
#2008-09-09|2920.93
#2008-09-10|2835.31
#2008-09-11|2753.46
#2008-09-12|2835.56
#2008-09-15|2669.95
#2008-09-16|2475.66
#2008-09-17|2359.35
#2008-09-18|2428.31
#2008-09-19|2817.41
#2008-09-22|2725.63
#2008-09-23|2660.84
#2008-09-24|2645.77
#2008-09-25|2621.54
#2008-09-26|2426.67
#2008-09-29|2039.70
#2008-09-30|2071.34
#2008-10-01|2166.14
#2008-10-02|2210.85
#2008-10-03|2226.67
#2008-10-06|2011.91
#2008-10-07|1898.19
#2008-10-08|1768.91
#2008-10-09|1763.18
#2008-10-10|1652.77
#2008-10-13|1785.93
#2008-10-14|1419.46
#2008-10-15|1276.47
#2008-10-16|1132.71
#2008-10-17|1170.61
#2008-10-20|1211.61
#2008-10-21|1198.67
#2008-10-22|1099.20
#2008-10-23|1055.99
#2008-10-24| 987.59
#2008-10-27| 926.70
#2008-10-28| 898.30
#2008-10-29| 981.31
#2008-10-30|1039.80
#2008-10-31|1068.52
#2008-11-03|1124.19
#2008-11-04|1187.06
#2008-11-05|1210.71
#2008-11-06|1134.43
#2008-11-07|1125.19
#2008-11-10|1144.03
#2008-11-11|1078.74
#2008-11-12|1035.82
#2008-11-13|1003.11
#2008-11-14| 992.68
#2008-11-17| 971.65
#2008-11-18| 923.57
#2008-11-19| 866.60
#2008-11-20| 821.27
#2008-11-21| 789.90
#2008-11-24| 848.26
#2008-11-25| 874.73
#2008-11-26| 857.94
#2008-11-27| .
#2008-11-28| 916.46
#2008-12-01| 869.61
#2008-12-02| 892.06
#2008-12-03| 905.87
#2008-12-04| 927.48
#2008-12-05| 897.70
#2008-12-08|1005.82
#2008-12-09| 981.29
#2008-12-10| 987.41
#2008-12-11|1002.96
#2008-12-12| 992.39
#2008-12-15|1033.57
#2008-12-16|1022.98
#2008-12-17|1052.82
#2008-12-18|1053.63
#2008-12-19|1005.62
#2008-12-22| 984.11
#2008-12-23| 981.64
#2008-12-24| 963.88
#2008-12-25| .
#2008-12-26| 968.53
#2008-12-29| 997.19
#2008-12-30|1001.07
#2008-12-31| 985.27
#2009-01-01| .
#2009-01-02|1039.59
#2009-01-05|1045.47
#2009-01-06|1041.96
#2009-01-07|1060.21
#2009-01-08|1051.69
#2009-01-09|1039.32
#2009-01-12|1022.64
#2009-01-13|1015.12
#2009-01-14| 970.45
#2009-01-15| 944.89
#2009-01-16| 920.29
#2009-01-19| .
#2009-01-20| 786.45
#2009-01-21| 778.47
#2009-01-22| 817.32
#2009-01-23| 803.86
#2009-01-26| 859.80
#2009-01-27| 858.73
#2009-01-28| 913.76
#2009-01-29| 896.92
#2009-01-30| 879.86
#2009-02-02| 866.99
#2009-02-03| 866.18
#2009-02-04| 848.53
#2009-02-05| 842.42
#2009-02-06| 864.85
#2009-02-09| 905.85
#2009-02-10| 864.93
#2009-02-11| 848.86
#2009-02-12| 814.52
#2009-02-13| 822.19
#2009-02-16| .
#2009-02-17| 742.78
#2009-02-18| 746.09
#2009-02-19| 763.29
#2009-02-20| 724.47
#2009-02-23| 718.86
#2009-02-24| 719.69
#2009-02-25| 718.90
#2009-02-26| 738.73
#2009-02-27| 733.69
#2009-03-02| 684.99
#2009-03-03| 663.09
#2009-03-04| 660.55
#2009-03-05| 610.25
#2009-03-06| 616.38
#2009-03-09| 640.95
#2009-03-10| 684.49
#2009-03-11| 710.38
#2009-03-12| 727.89
#2009-03-13| 727.82
#2009-03-16| 761.36
#2009-03-17| 756.19
#2009-03-18| 777.47
#2009-03-19| 837.56
#2009-03-20| 846.12
#2009-03-23| 886.73
#2009-03-24| 869.34
#2009-03-25| 862.38
#2009-03-26| 877.81
#2009-03-27| 855.73
#2009-03-30| 797.33
#2009-03-31| 834.70
#2009-04-01| 832.02
#2009-04-02| 885.35
#2009-04-03| 892.14
#2009-04-06| 881.68
#2009-04-07| 842.48
#2009-04-08| 854.93
#2009-04-09| 888.82
#2009-04-10| .
#2009-04-13| 896.36
#2009-04-14| 928.46
#2009-04-15| 938.51
#2009-04-16| 977.40
#2009-04-17|1019.93
#2009-04-20| 935.85
#2009-04-21| 950.38
#2009-04-22| 981.00
#2009-04-23| 988.20
#2009-04-24|1042.62
#2009-04-27|1015.29
#2009-04-28| 991.39
#2009-04-29|1025.57
#2009-04-30|1033.60
#2009-05-01|1033.76
#2009-05-04|1062.42
#2009-05-05|1072.01
#2009-05-06|1109.08
#2009-05-07|1172.72
#2009-05-08|1247.83
#2009-05-11|1222.85
#2009-05-12|1175.20
#2009-05-13|1140.69
#2009-05-14|1086.74
#2009-05-15|1104.57
#2009-05-18|1123.44
#2009-05-19|1178.52
#2009-05-20|1209.39
#2009-05-21|1171.61
#2009-05-22|1211.45
#2009-05-25| .
#2009-05-26|1202.45
#2009-05-27|1205.66
#2009-05-28|1181.00
#2009-05-29|1208.03
#2009-06-01|1235.34
#2009-06-02|1259.72
#2009-06-03|1251.95
#2009-06-04|1248.91
#2009-06-05|1242.96
#2009-06-08|1205.68
#2009-06-09|1224.75
#2009-06-10|1241.79
#2009-06-11|1264.54
#2009-06-12|1271.18
#2009-06-15|1207.42
#2009-06-16|1192.36
#2009-06-17|1134.05
#2009-06-18|1160.99
#2009-06-19|1169.04
#2009-06-22|1126.42
#2009-06-23|1119.76
#2009-06-24|1176.27
#2009-06-25|1161.92
#2009-06-26|1169.84
#2009-06-29|1185.97
#2009-06-30|1174.72
#2009-07-01|1200.80
#2009-07-02|1153.68
#2009-07-03| .
#2009-07-06|1120.83
#2009-07-07|1119.78
#2009-07-08|1066.16
#2009-07-09|1076.50
#2009-07-10|1085.35
#2009-07-13|1118.61
#2009-07-14|1145.22
#2009-07-15|1203.59
#2009-07-16|1203.09
#2009-07-17|1208.15
#2009-07-20|1234.08
#2009-07-21|1238.64
#2009-07-22|1247.23
#2009-07-23|1265.95
#2009-07-24|1257.50
#2009-07-27|1260.40
#2009-07-28|1233.48
#2009-07-29|1231.60
#2009-07-30|1254.52
#2009-07-31|1273.38
#2009-08-03|1319.62
#2009-08-04|1334.19
#2009-08-05|1319.03
#2009-08-06|1408.85
#2009-08-07|1417.47
#2009-08-10|1471.73
#2009-08-11|1435.25
#2009-08-12|1429.24
#2009-08-13|1475.53
#2009-08-14|1478.18
#2009-08-17|1408.67
#2009-08-18|1442.26
#2009-08-19|1443.47
#2009-08-20|1476.21
#2009-08-21|1508.99
#2009-08-24|1552.47
#2009-08-25|1578.88
#2009-08-26|1563.01
#2009-08-27|1520.17
#2009-08-28|1553.87
#2009-08-31|1502.11
#2009-09-01|1475.23
#2009-09-02|1414.16
#2009-09-03|1468.01
#2009-09-04|1498.78
#2009-09-07| .
#2009-09-08|1576.29
#2009-09-09|1595.85
#2009-09-10|1598.00
#2009-09-11|1607.73
#2009-09-14|1573.76
#2009-09-15|1616.44
#2009-09-16|1658.29
#2009-09-17|1676.27
#2009-09-18|1666.26
#2009-09-21|1640.13
#2009-09-22|1662.82
#2009-09-23|1687.18
#2009-09-24|1662.92
#2009-09-25|1658.25
#2009-09-28|1659.23
#2009-09-29|1671.86
#2009-09-30|1678.79
#2009-10-01|1644.23
#2009-10-02|1622.04
#2009-10-05|1629.33
#2009-10-06|1739.46
#2009-10-07|1715.15
#2009-10-08|1749.18
#2009-10-09|1766.72
#2009-10-12|1768.37
#2009-10-13|1741.71
#2009-10-14|1787.60
#2009-10-15|1795.80
#2009-10-16|1771.62
#2009-10-19|1809.95
#2009-10-20|1794.48
#2009-10-21|1778.82
#2009-10-22|1755.52
#2009-10-23|1761.34
#2009-10-26|1679.93
#2009-10-27|1606.66
#2009-10-28|1510.37
#2009-10-29|1613.94
#2009-10-30|1574.58
#2009-11-02|1556.85
#2009-11-03|1495.61
#2009-11-04|1554.13
#2009-11-05|1559.21
#2009-11-06|1577.94
#2009-11-09|1642.14
#2009-11-10|1632.54
#2009-11-11|1650.47
#2009-11-12|1622.74
#2009-11-13|1630.64
#2009-11-16|1651.45
#2009-11-17|1626.37
#2009-11-18|1642.22
#2009-11-19|1598.31
#2009-11-20|1590.60
#2009-11-23|1641.87
#2009-11-24|1624.23
#2009-11-25|1615.16
#2009-11-26| .
#2009-11-27|1567.54
#2009-11-30|1546.88
#2009-12-01|1604.26
#2009-12-02|1612.79
#2009-12-03|1615.45
#2009-12-04|1598.52
#2009-12-07|1594.09
#2009-12-08|1567.90
#2009-12-09|1523.62
#2009-12-10|1524.84
#2009-12-11|1503.53
#2009-12-14|1515.84
#2009-12-15|1507.78
#2009-12-16|1532.91
#2009-12-17|1473.03
#2009-12-18|1430.46
#2009-12-21|1453.72
#2009-12-22|1446.55
#2009-12-23|1460.98
#2009-12-24|1467.91
#2009-12-25| .
#2009-12-28|1485.70
#2009-12-29|1485.11
#2009-12-30|1464.18
#2009-12-31|1476.32
#2010-01-01| .
#2010-01-04|1527.28
#2010-01-05|1563.66
#2010-01-06|1583.85
#2010-01-07|1587.62
#2010-01-08|1592.42
#2010-01-11|1616.93
#2010-01-12|1600.73
#2010-01-13|1593.13
#2010-01-14|1589.15
#2010-01-15|1551.93
#2010-01-18| .
#2010-01-19|1535.99
#2010-01-20|1490.28
#2010-01-21|1460.60
#2010-01-22|1451.34
#2010-01-25|1465.86
#2010-01-26|1471.41
#2010-01-27|1452.09
#2010-01-28|1442.83
#2010-01-29|1435.14
#2010-02-01|1469.15
#2010-02-02|1484.77
#2010-02-03|1465.28
#2010-02-04|1402.17
#2010-02-05|1342.34
#2010-02-08|1338.94
#2010-02-09|1347.44
#2010-02-10|1374.88
#2010-02-11|1359.76
#2010-02-12|1353.46
#2010-02-15| .
#2010-02-16|1371.82
#2010-02-17|1385.42
#2010-02-18|1384.50
#2010-02-19|1382.58
#2010-02-22|1398.55
#2010-02-23|1375.19
#2010-02-24|1387.14
#2010-02-25|1352.29
#2010-02-26|1384.04
#2010-03-01|1374.07
#2010-03-02|1400.67
#2010-03-03|1439.49
#2010-03-04|1435.79
#2010-03-05|1460.55
#2010-03-08|1458.88
#2010-03-09|1446.29
#2010-03-10|1477.17
#2010-03-11|1463.75
#2010-03-12|1489.21
#2010-03-15|1468.00
#2010-03-16|1486.65
#2010-03-17|1516.91
#2010-03-18|1492.64
#2010-03-19|1472.10
#2010-03-22|1464.27
#2010-03-23|1476.18
#2010-03-24|1454.93
#2010-03-25|1471.33
#2010-03-26|1471.81
#2010-03-29|1478.27
#2010-03-30|1462.98
#2010-03-31|1470.02
#2010-04-01|1489.72
#2010-04-02| .
#2010-04-05|1486.31
#2010-04-06|1480.20
#2010-04-07|1474.76
#2010-04-08|1450.42
#2010-04-09|1479.34
#2010-04-12|1509.09
#2010-04-13|1513.65
#2010-04-14|1527.60
#2010-04-15|1525.43
#2010-04-16|1496.56
#2010-04-19|1480.20
#2010-04-20|1494.00
#2010-04-21|1468.75
#2010-04-22|1423.54
#2010-04-23|1436.08
#2010-04-26|1449.75
#2010-04-27|1389.73
#2010-04-28|1324.77
#2010-04-29|1365.49
#2010-04-30|1369.62
#2010-05-03|1366.55
#2010-05-04|1294.02
#2010-05-05|1227.22
#2010-05-06|1160.93
#2010-05-07|1089.99
#2010-05-10|1275.38
#2010-05-11|1228.95
#2010-05-12|1265.30
#2010-05-13|1242.08
#2010-05-14|1173.11
#2010-05-17|1153.88
#2010-05-18|1179.11
#2010-05-19|1141.15
#2010-05-20|1112.59
#2010-05-21|1151.75
#2010-05-24|1135.53
#2010-05-25|1074.69
#2010-05-26|1110.56
#2010-05-27|1163.57
#2010-05-28|1162.05
#2010-05-31| .
#2010-06-01|1160.15
#2010-06-02|1142.92
#2010-06-03|1152.24
#2010-06-04|1101.30
#2010-06-07|1074.63
#2010-06-08|1061.71
#2010-06-09|1091.02
#2010-06-10|1120.97
#2010-06-11|1131.93
#2010-06-14|1164.17
#2010-06-15|1171.50
#2010-06-16|1170.57
#2010-06-17|1178.45
#2010-06-18|1189.93
#2010-06-21|1199.52
#2010-06-22|1183.92
#2010-06-23|1163.25
#2010-06-24|1147.50
#2010-06-25|1141.56
#2010-06-28|1148.66
#2010-06-29|1093.16
#2010-06-30|1104.61
#2010-07-01|1089.83
#2010-07-02|1107.03
#2010-07-05| .
#2010-07-06|1129.77
#2010-07-07|1155.91
#2010-07-08|1187.12
#2010-07-09|1179.61
#2010-07-12|1178.27
#2010-07-13|1211.72
#2010-07-14|1224.70
#2010-07-15|1219.15
#2010-07-16|1194.20
#2010-07-19|1184.52
#2010-07-20|1168.74
#2010-07-21|1183.20
#2010-07-22|1223.62
#2010-07-23|1220.21
#2010-07-26|1264.85
#2010-07-27|1310.67
#2010-07-28|1314.82
#2010-07-29|1312.68
#2010-07-30|1281.24
#2010-08-02|1331.81
#2010-08-03|1345.86
#2010-08-04|1331.87
#2010-08-05|1340.32
#2010-08-06|1333.24
#2010-08-09|1339.29
#2010-08-10|1318.42
#2010-08-11|1252.89
#2010-08-12|1233.58
#2010-08-13|1225.28
#2010-08-16|1218.83
#2010-08-17|1248.12
#2010-08-18|1244.76
#2010-08-19|1224.20
#2010-08-20|1192.91
#2010-08-23|1200.19
#2010-08-24|1181.53
#2010-08-25|1173.45
#2010-08-26|1194.31
#2010-08-27|1205.46
#2010-08-30|1194.72
#2010-08-31|1199.73
#2010-09-01|1244.34
#2010-09-02|1242.78
#2010-09-03|1263.64
#2010-09-06| .
#2010-09-07|1222.70
#2010-09-08|1228.70
#2010-09-09|1238.23
#2010-09-10|1232.65
#2010-09-13|1283.35
#2010-09-14|1291.16
#2010-09-15|1293.83
#2010-09-16|1292.41
#2010-09-17|1272.18
#2010-09-20|1291.92
#2010-09-21|1303.67
#2010-09-22|1306.76
#2010-09-23|1285.70
#2010-09-24|1321.53
#2010-09-27|1315.14
#2010-09-28|1319.87
#2010-09-29|1317.91
#2010-09-30|1322.29
#2010-10-01|1334.62
#2010-10-04|1318.90
#2010-10-05|1356.54
#2010-10-06|1369.89
#2010-10-07|1369.51
#2010-10-08|1366.37
#2010-10-11|1378.66
#2010-10-12|1356.52
#2010-10-13|1370.75
#2010-10-14|1387.76
#2010-10-15|1376.57
#2010-10-18|1385.36
#2010-10-19|1371.30
#2010-10-20|1383.19
#2010-10-21|1394.34
#2010-10-22|1379.82
#2010-10-25|1384.41
#2010-10-26|1368.44
#2010-10-27|1353.40
#2010-10-28|1369.44
#2010-10-29|1362.37
#2010-11-01|1363.48
#2010-11-02|1375.81
#2010-11-03|1364.24
#2010-11-04|1418.66
#2010-11-05|1380.43
#2010-11-08|1356.90
#2010-11-09|1375.77
#2010-11-10|1329.53
#2010-11-11|1296.25
#2010-11-12|1302.55
#2010-11-15|1310.71
#2010-11-16|1283.25
#2010-11-17|1291.89
#2010-11-18|1315.99
#2010-11-19|1314.39
#2010-11-22|1286.14
#2010-11-23|1231.67
#2010-11-24|1235.14
#2010-11-25| .
#2010-11-26|1205.39
#2010-11-29|1171.64
#2010-11-30|1144.36
#2010-12-01|1190.70
#2010-12-02|1230.05
#2010-12-03|1246.59
#2010-12-06|1224.17
#2010-12-07|1230.62
#2010-12-08|1217.39
#2010-12-09|1233.55
#2010-12-10|1233.50
#2010-12-13|1245.04
#2010-12-14|1241.73
#2010-12-15|1220.06
#2010-12-16|1193.57
#2010-12-17|1164.23
#2010-12-20|1169.39
#2010-12-21|1180.66
#2010-12-22|1169.35
#2010-12-23|1166.25
#2010-12-24| .
#2010-12-27|1148.97
#2010-12-28|1141.95
#2010-12-29|1151.32
#2010-12-30|1158.22
#2010-12-31|1171.08
#2011-01-03|1199.82
#2011-01-04|1216.18
#2011-01-05|1191.53
#2011-01-06|1171.25
#2011-01-07|1153.51
#2011-01-10|1104.58
#2011-01-11|1118.31
#2011-01-12|1170.67
#2011-01-13|1209.31
#2011-01-14|1217.19
#2011-01-17| .
#2011-01-18|1249.15
#2011-01-19|1250.90
#2011-01-20|1263.09
#2011-01-21|1307.70
#2011-01-24|1323.62
#2011-01-25|1316.67
#2011-01-26|1306.71
#2011-01-27|1325.65
#2011-01-28|1301.85
#2011-01-31|1302.51
#2011-02-01|1342.92
#2011-02-02|1353.94
#2011-02-03|1334.98
#2011-02-04|1333.31
#2011-02-07|1349.25
#2011-02-08|1371.66
#2011-02-09|1368.62
#2011-02-10|1341.03
#2011-02-11|1335.62
#2011-02-14|1333.53
#2011-02-15|1360.46
#2011-02-16|1393.92
#2011-02-17|1408.45
#2011-02-18|1400.80
#2011-02-21| .
#2011-02-22|1348.71
#2011-02-23|1348.48
#2011-02-24|1333.39
#2011-02-25|1349.21
#2011-02-28|1358.05
#2011-03-01|1348.78
#2011-03-02|1342.41
#2011-03-03|1335.04
#2011-03-04|1356.12
#2011-03-07|1341.65
#2011-03-08|1333.87
#2011-03-09|1325.20
#2011-03-10|1308.04
#2011-03-11|1307.39
#2011-03-14|1336.01
#2011-03-15|1283.75
#2011-03-16|1249.53
#2011-03-17|1282.40
#2011-03-18|1297.01
#2011-03-21|1332.02
#2011-03-22|1330.36
#2011-03-23|1329.54
#2011-03-24|1346.27
#2011-03-25|1332.69
#2011-03-28|1334.22
#2011-03-29|1326.87
#2011-03-30|1330.04
#2011-03-31|1311.42
#2011-04-01|1324.07
#2011-04-04|1339.43
#2011-04-05|1332.61
#2011-04-06|1362.94
#2011-04-07|1361.99
#2011-04-08|1384.87
#2011-04-11|1387.35
#2011-04-12|1375.31
#2011-04-13|1375.11
#2011-04-14|1349.11
#2011-04-15|1344.12
#2011-04-18|1289.57
#2011-04-19|1309.58
#2011-04-20|1337.97
#2011-04-21|1350.75
#2011-04-22| .
#2011-04-25|1349.78
#2011-04-26|1358.19
#2011-04-27|1367.21
#2011-04-28|1393.62
#2011-04-29|1396.54
#2011-05-02|1403.71
#2011-05-03|1389.50
#2011-05-04|1383.68
#2011-05-05|1351.66
#2011-05-06|1347.64
#2011-05-09|1318.19
#2011-05-10|1342.64
#2011-05-11|1344.58
#2011-05-12|1335.41
#2011-05-13|1335.93
#2011-05-16|1336.46
#2011-05-17|1315.00
#2011-05-18|1316.47
#2011-05-19|1322.70
#2011-05-20|1316.61
#2011-05-23|1276.35
#2011-05-24|1279.22
#2011-05-25|1282.42
#2011-05-26|1283.48
#2011-05-27|1306.35
#2011-05-30| .
#2011-05-31|1330.59
#2011-06-01|1309.16
#2011-06-02|1289.55
#2011-06-03|1316.51
#2011-06-06|1307.28
#2011-06-07|1314.18
#2011-06-08|1296.22
#2011-06-09|1296.10
#2011-06-10|1270.60
#2011-06-13|1263.43
#2011-06-14|1288.74
#2011-06-15|1252.68
#2011-06-16|1224.85
#2011-06-17|1259.81
#2011-06-20|1240.09
#2011-06-21|1263.21
#2011-06-22|1255.34
#2011-06-23|1204.35
#2011-06-24|1193.29
#2011-06-27|1195.54
#2011-06-28|1208.41
#2011-06-29|1244.20
#2011-06-30|1281.05
#2011-07-01|1293.24
#2011-07-04| .
#2011-07-05|1277.58
#2011-07-06|1234.78
#2011-07-07|1244.15
#2011-07-08|1213.70
#2011-07-11|1137.75
#2011-07-12|1134.96
#2011-07-13|1159.78
#2011-07-14|1142.50
#2011-07-15|1132.46
#2011-07-18|1089.43
#2011-07-19|1114.40
#2011-07-20|1155.52
#2011-07-21|1219.05
#2011-07-22|1218.92
#2011-07-25|1185.88
#2011-07-26|1186.55
#2011-07-27|1153.13
#2011-07-28|1154.26
#2011-07-29|1152.53
#2011-08-01|1114.44
#2011-08-02|1083.86
#2011-08-03|1073.65
#2011-08-04|1031.08
#2011-08-05|1015.68
#2011-08-08| 966.20
#2011-08-09|1000.97
#2011-08-10| 961.64
#2011-08-11| 987.60
#2011-08-12|1049.48
#2011-08-15|1084.47
#2011-08-16|1061.86
#2011-08-17|1060.42
#2011-08-18|1000.31
#2011-08-19| 992.03
#2011-08-22| 991.89
#2011-08-23| 981.37
#2011-08-24|1023.10
#2011-08-25|1015.22
#2011-08-26|1012.23
#2011-08-29|1038.61
#2011-08-30|1036.25
#2011-08-31|1060.50
#2011-09-01|1045.44
#2011-09-02|1015.13
#2011-09-05| .
#2011-09-06| 936.75
#2011-09-07| 962.80
#2011-09-08| 972.25
#2011-09-09| 917.47
#2011-09-12| 870.65
#2011-09-13| 890.28
#2011-09-14| 889.30
#2011-09-15| 928.72
#2011-09-16| 936.34
#2011-09-19| 894.22
#2011-09-20| 906.23
#2011-09-21| 900.32
#2011-09-22| 836.50
#2011-09-23| 848.02
#2011-09-26| 869.80
#2011-09-27| 928.11
#2011-09-28| 925.83
#2011-09-29| 944.23
#2011-09-30| 909.91
#2011-10-03| 869.80
#2011-10-04| 824.58
#2011-10-05| 867.76
#2011-10-06| 894.58
#2011-10-07| 899.30
#2011-10-10| 919.75
#2011-10-11| 913.56
#2011-10-12| 939.06
#2011-10-13| 928.47
#2011-10-14| 932.56
#2011-10-17| 901.06
#2011-10-18| 880.75
#2011-10-19| 898.34
#2011-10-20| 864.82
#2011-10-21| 903.11
#2011-10-24| 908.12
#2011-10-25| 893.48
#2011-10-26| 891.60
#2011-10-27| 966.74
#2011-10-28| 964.56
#2011-10-31| 918.78
#2011-11-01| 853.14
#2011-11-02| 863.97
#2011-11-03| 878.19
#2011-11-04| 866.68
#2011-11-07| 858.64
#2011-11-08| 865.63
#2011-11-09| 829.98
#2011-11-10| 819.77
#2011-11-11| 857.40
#2011-11-14| 840.43
#2011-11-15| 816.14
#2011-11-16| 809.55
#2011-11-17| 790.98
#2011-11-18| 772.76
#2011-11-21| 740.69
#2011-11-22| 733.53
#2011-11-23| 705.85
#2011-11-24| .
#2011-11-25| 701.89
#2011-11-28| 744.67
#2011-11-29| 740.20
#2011-11-30| 767.06
#2011-12-01| 757.17
#2011-12-02| 778.38
#2011-12-05| 803.98
#2011-12-06| 787.24
#2011-12-07| 792.82
#2011-12-08| 763.96
#2011-12-09| 781.28
#2011-12-12| 743.06
#2011-12-13| 732.50
#2011-12-14| 702.83
#2011-12-15| 713.46
#2011-12-16| 720.49
#2011-12-19| 717.26
#2011-12-20| 742.89
#2011-12-21| 730.74
#2011-12-22| 735.05
#2011-12-23| 734.02
#2011-12-26| .
#2011-12-27| 736.06
#2011-12-28| 726.95
#2011-12-29| 730.28
#2011-12-30| 736.80
#2012-01-02| .
#2012-01-03| 764.80
#2012-01-04| 748.20
#2012-01-05| 729.77
#2012-01-06| 718.42
#2012-01-09| 711.66
#2012-01-10| 726.07
#2012-01-11| 722.14
#2012-01-12| 747.23
#2012-01-13| 739.16
#2012-01-16| .
#2012-01-17| 756.84
#2012-01-18| 762.44
#2012-01-19| 791.79
#2012-01-20| 799.83
#2012-01-23| 824.79
#2012-01-24| 817.20
#2012-01-25| 821.68
#2012-01-26| 868.20
#2012-01-27| 866.71
#2012-01-30| 839.10
#2012-01-31| 844.09
#2012-02-01| 876.40
#2012-02-02| 889.72
#2012-02-03| 903.48
#2012-02-06| 895.33
#2012-02-07| 898.91
#2012-02-08| 898.47
#2012-02-09| 916.32
#2012-02-10| 891.93
#2012-02-13| 907.80
#2012-02-14| 881.72
#2012-02-15| 871.06
#2012-02-16| 874.22
#2012-02-17| 890.80
#2012-02-20| .
#2012-02-21| 898.43
#2012-02-22| 880.57
#2012-02-23| 880.66
#2012-02-24| 898.58
#2012-02-27| 887.07
#2012-02-28| 898.10
#2012-02-29| 899.24
#2012-03-01| 906.58
#2012-03-02| 909.14
#2012-03-05| 903.31
#2012-03-06| 864.15
#2012-03-07| 876.38
#2012-03-08| 905.08
#2012-03-09| 896.28
#2012-03-12| 892.75
#2012-03-13| 903.98
#2012-03-14| 912.61
#2012-03-15| 936.67
#2012-03-16| 954.05
#2012-03-19| 966.29
#2012-03-20| 951.90
#2012-03-21| 937.88
#2012-03-22| 923.75
#2012-03-23| 941.31
#2012-03-26| 959.35
#2012-03-27| 949.83
#2012-03-28| 934.22
#2012-03-29| 914.96
#2012-03-30| 926.41
#2012-04-02| 933.97
#2012-04-03| 910.65
#2012-04-04| 859.46
#2012-04-05| 851.70
#2012-04-06| .
#2012-04-09| 852.19
#2012-04-10| 829.98
#2012-04-11| 838.13
#2012-04-12| 850.29
#2012-04-13| 818.94
#2012-04-16| 795.83
#2012-04-17| 825.91
#2012-04-18| 798.90
#2012-04-19| 793.84
#2012-04-20| 799.81
#2012-04-23| 768.79
#2012-04-24| 793.37
#2012-04-25| 810.06
#2012-04-26| 794.04
#2012-04-27| 821.50
#2012-04-30| 789.13
#2012-05-01| 788.50
#2012-05-02| 778.62
#2012-05-03| 775.01
#2012-05-04| 768.33
#2012-05-07| 766.20
#2012-05-08| 745.49
#2012-05-09| 728.13
#2012-05-10| 767.48
#2012-05-11| 758.41
#2012-05-14| 726.55
#2012-05-15| 710.13
#2012-05-16| 710.81
#2012-05-17| 696.99
#2012-05-18| 700.82
#2012-05-21| 714.42
#2012-05-22| 747.04
#2012-05-23| 719.57
#2012-05-24| 721.77
#2012-05-25| 735.01
#2012-05-28| .
#2012-05-29| 729.96
#2012-05-30| 711.66
#2012-05-31| 689.86
#2012-06-01| 672.09
#2012-06-04| 688.20
#2012-06-05| 690.17
#2012-06-06| 722.68
#2012-06-07| 732.63
#2012-06-08| 716.50
#2012-06-11| 727.98
#2012-06-12| 715.50
#2012-06-13| 710.58
#2012-06-14| 720.53
#2012-06-15| 740.84
#2012-06-18| 731.63
#2012-06-19| 759.41
#2012-06-20| 764.16
#2012-06-21| 755.36
#2012-06-22| 752.33
#2012-06-25| 731.28
#2012-06-26| 723.04
#2012-06-27| 731.70
#2012-06-28| 771.38
#2012-06-29| 830.04
#2012-07-02| 841.68
#2012-07-03| 850.81
#2012-07-04| .
#2012-07-05| 827.53
#2012-07-06| 806.12
#2012-07-09| 802.68
#2012-07-10| 813.60
#2012-07-11| 808.87
#2012-07-12| 800.32
#2012-07-13| 811.49
#2012-07-16| 806.57
#2012-07-17| 806.23
#2012-07-18| 818.36
#2012-07-19| 827.22
#2012-07-20| 801.81
#2012-07-23| 768.69
#2012-07-24| 762.50
#2012-07-25| 772.31
#2012-07-26| 813.14
#2012-07-27| 818.62
#2012-07-30| 829.53
#2012-07-31| 822.35
#2012-08-01| 828.79
#2012-08-02| 793.51
#2012-08-03| 835.85
#2012-08-06| 857.25
#2012-08-07| 855.62
#2012-08-08| 850.16
#2012-08-09| 853.44
#2012-08-10| 855.49
#2012-08-13| 853.58
#2012-08-14| 858.74
#2012-08-15| 854.85
#2012-08-16| 868.58
#2012-08-17| 870.39
#2012-08-20| 860.33
#2012-08-21| 878.22
#2012-08-22| 867.10
#2012-08-23| 870.62
#2012-08-24| 860.34
#2012-08-27| 866.18
#2012-08-28| 859.36
#2012-08-29| 856.81
#2012-08-30| 843.78
#2012-08-31| 859.57
#2012-09-03| .
#2012-09-04| 857.72
#2012-09-05| 865.35
#2012-09-06| 890.81
#2012-09-07| 916.19
#2012-09-10| 914.68
#2012-09-11| 924.14
#2012-09-12| 944.81
#2012-09-13| 942.86
#2012-09-14| 980.61
#2012-09-17| 986.09
#2012-09-18| 957.57
#2012-09-19| 957.17
#2012-09-20| 944.35
#2012-09-21| 955.36
#2012-09-24| 947.20
#2012-09-25| 949.72
#2012-09-26| 917.71
#2012-09-27| 927.69
#2012-09-28| 917.18
#2012-10-01| 936.83
#2012-10-02| 937.85
#2012-10-03| 935.88
#2012-10-04| 951.02
#2012-10-05| 966.98
#2012-10-08| 942.24
#2012-10-09| 928.10
#2012-10-10| 921.80
#2012-10-11| 933.96
#2012-10-12| 935.24
#2012-10-15| 943.68
#2012-10-16| 952.51
#2012-10-17| 964.76
#2012-10-18| 960.65
#2012-10-19| 938.38
#2012-10-22| 941.63
#2012-10-23| 924.22
#2012-10-24| 926.37
#2012-10-25| 927.89
#2012-10-26| 922.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 929.63
#2012-11-01| 938.98
#2012-11-02| 934.57
#2012-11-05| 923.82
#2012-11-06| 936.57
#2012-11-07| 921.93
#2012-11-08| 933.40
#2012-11-09| 925.19
#2012-11-12| 925.46
#2012-11-13| 932.45
#2012-11-14| 936.37
#2012-11-15| 935.00
#2012-11-16| 915.40
#2012-11-19| 942.11
#2012-11-20| 943.71
#2012-11-21| 961.11
#2012-11-22| .
#2012-11-23| 989.22
#2012-11-26| 987.08
#2012-11-27| 989.67
#2012-11-28| 981.05
#2012-11-29|1005.73
#2012-11-30|1000.00
#2012-12-03|1008.36
#2012-12-04|1017.10
#2012-12-05|1010.09
#2012-12-06| 998.99
#2012-12-07|1002.02
#2012-12-10|1003.29
#2012-12-11|1000.20
#2012-12-12|1016.56
#2012-12-13|1029.21
#2012-12-14|1036.59
#2012-12-17|1048.35
#2012-12-18|1064.88
#2012-12-19|1076.89
#2012-12-20|1074.70
#2012-12-21|1065.40
#2012-12-24|1064.12
#2012-12-25|1064.12
#2012-12-26|1066.30
#2012-12-27|1076.28
#2012-12-28|1067.95
#2012-12-31|1068.58
#2013-01-01|1068.58
#2013-01-02|1094.07
#2013-01-03|1083.93
#2013-01-04|1077.23
#2013-01-07|1085.78
#2013-01-08|1087.09
#2013-01-09|1091.39
#2013-01-10|1107.21
#2013-01-11|1117.77
#2013-01-14|1122.10
#2013-01-15|1114.28
#2013-01-16|1111.34
#2013-01-17|1128.88
#2013-01-18|1127.70
#2013-01-21|1135.88
#2013-01-22|1136.58
#2013-01-23|1122.64
#2013-01-24|1146.66
#2013-01-25|1166.86
#2013-01-28|1179.53
#2013-01-29|1171.30
#2013-01-30|1177.94
#2013-01-31|1174.87
#2013-02-01|1192.79
#2013-02-04|1154.47
#2013-02-05|1162.73
#2013-02-06|1153.14
#2013-02-07|1135.24
#2013-02-08|1152.59
#2013-02-11|1148.12
#2013-02-12|1166.03
#2013-02-13|1166.54
#2013-02-14|1174.35
#2013-02-15|1171.06
#2013-02-18|1172.72
#2013-02-19|1186.27
#2013-02-20|1191.56
#2013-02-21|1151.91
#2013-02-22|1154.25
#2013-02-25|1159.50
#2013-02-26|1118.79
#2013-02-27|1136.15
#2013-02-28|1146.73
#2013-03-01|1127.44
#2013-03-04|1130.50
#2013-03-05|1154.89
#2013-03-06|1153.27
#2013-03-07|1171.41
#2013-03-08|1167.89
#2013-03-11| .
#2013-03-12|1163.93
#2013-03-13|1159.24
#2013-03-14|1171.29
#2013-03-15|1168.66
#2013-03-18|1146.55
#2013-03-19|1127.15
#2013-03-20|1140.58
#2013-03-21|1137.95
#2013-03-22|1140.42
#2013-03-25|1112.46
#2013-03-26|1106.53
#2013-03-27|1095.48
#2013-03-28|1101.37
#2013-03-29| .
#2013-04-01|1101.89
#2013-04-02|1115.82
#2013-04-03|1107.95
#2013-04-04|1106.70
#2013-04-05|1106.56
#2013-04-08|1103.98
#2013-04-09|1119.32
#2013-04-10|1155.19
#2013-04-11|1170.10
#2013-04-12|1147.13
#2013-04-15|1134.45
#2013-04-16|1133.73
#2013-04-17|1099.44
#2013-04-18|1102.69
#2013-04-19|1106.50
#2013-04-22|1119.30
#2013-04-23|1147.33
#2013-04-24|1161.48
#2013-04-25|1169.50
#2013-04-26|1153.77
#2013-04-29|1173.14
#2013-04-30|1179.76
#2013-05-01|1180.56
#2013-05-02|1181.95
#2013-05-03|1203.57
#2013-05-06|1198.44
#2013-05-07|1214.90
#2013-05-08|1226.85
#2013-05-09|1219.38
#2013-05-10|1203.38
#2013-05-13|1191.99
#2013-05-14|1202.56
#2013-05-15|1196.25
#2013-05-16|1213.19
#2013-05-17|1209.94
#2013-05-20|1220.34
#2013-05-21|1211.32
#2013-05-22|1215.79
#2013-05-23|1194.25
#2013-05-24|1192.41
#2013-05-27|1199.07
#2013-05-28|1203.60
#2013-05-29|1196.62
#2013-05-30|1203.35
#2013-05-31|1186.23
#2013-06-03|1186.20
#2013-06-04|1194.62
#2013-06-05|1186.04
#2013-06-06|1176.94
#2013-06-07|1203.78
#2013-06-10|1193.82
#2013-06-11|1178.07
#2013-06-12|1173.04
#2013-06-13|1174.74
#2013-06-14|1190.68
#2013-06-17|1197.91
#2013-06-18|1208.29
#2013-06-19|1210.68
#2013-06-20|1157.31
#2013-06-21|1134.71
#2013-06-24|1104.15
#2013-06-25|1112.62
#2013-06-26|1132.36
#2013-06-27|1134.42
#2013-06-28|1123.88
#2013-07-01|1129.97
#2013-07-02|1118.92
#2013-07-03|1121.13
#2013-07-04|1140.19
#2013-07-05|1127.41
#2013-07-08|1146.81
#2013-07-09|1148.62
#2013-07-10|1159.44
#2013-07-11|1186.40
#2013-07-12|1189.37
#2013-07-15|1199.58
#2013-07-16|1195.07
#2013-07-17|1196.73
#2013-07-18|1209.28
#2013-07-19|1213.45
#2013-07-22|1214.30
#2013-07-23|1207.15
#2013-07-24|1227.45
#2013-07-25|1223.67
#2013-07-26|1220.11
#2013-07-29|1211.50
#2013-07-30|1205.89
#2013-07-31|1221.17
#2013-08-01|1243.77
#2013-08-02|1270.11
#2013-08-05|1270.79
#2013-08-06|1268.40
#2013-08-07|1275.19
#2013-08-08|1314.70
#2013-08-09|1305.49
#2013-08-12|1305.15
#2013-08-13|1303.87
#2013-08-14|1311.69
#2013-08-15|1302.17
#2013-08-16|1316.45
#2013-08-19|1305.01
#2013-08-20|1300.29
#2013-08-21|1283.45
#2013-08-22|1300.17
#2013-08-23|1312.68
#2013-08-26|1300.73
#2013-08-27|1262.43
#2013-08-28|1261.74
#2013-08-29|1260.20
#2013-08-30|1236.56
#2013-09-02|1257.92
#2013-09-03|1248.34
#2013-09-04|1257.48
#2013-09-05|1262.97
#2013-09-06|1267.27
#2013-09-09|1289.24
#2013-09-10|1305.23
#2013-09-11|1313.15
#2013-09-12|1305.62
#2013-09-13|1300.46
#2013-09-16|1319.08
#2013-09-17|1313.26
#2013-09-18|1326.80
#2013-09-19|1347.35
#2013-09-20|1343.88
#2013-09-23|1335.36
#2013-09-24|1333.12
#2013-09-25|1337.84
#2013-09-26|1335.23
#2013-09-27|1344.72
#2013-09-30|1334.17
#2013-10-01|1359.71
#2013-10-02|1365.15
#2013-10-03|1359.94
#2013-10-04|1368.18
#2013-10-07|1362.63
#2013-10-08|1352.70
#2013-10-09|1342.68
#2013-10-10|1385.95
#2013-10-11|1382.39
#2013-10-14|1386.75
#2013-10-15|1400.29
#2013-10-16|1415.51
#2013-10-17|1429.10
#2013-10-18|1430.68
#2013-10-21|1426.51
#2013-10-22|1441.65
#2013-10-23|1429.87
#2013-10-24|1432.55
#2013-10-25|1423.27
#2013-10-28|1419.36
#2013-10-29|1434.78
#2013-10-30|1429.03
#2013-10-31|1428.02
#2013-11-01|1406.18
#2013-11-04|1408.76
#2013-11-05|1400.34
#2013-11-06|1420.93
#2013-11-07|1402.84
#2013-11-08|1391.52
#2013-11-11|1408.01
#2013-11-12|1410.12
#2013-11-13|1389.94
#2013-11-14|1415.65
#2013-11-15|1414.70
#2013-11-18|1421.67
#2013-11-19|1406.98
#2013-11-20|1397.59
#2013-11-21|1397.91
#2013-11-22|1406.47
#2013-11-25|1415.93
#2013-11-26|1429.09
#2013-11-27|1444.77
#2013-11-28|1446.45
#2013-11-29|1451.54
#2013-12-02|1435.10
#2013-12-03|1413.16
#2013-12-04|1401.52
#2013-12-05|1397.48
#2013-12-06|1415.15
#2013-12-09|1424.33
#2013-12-10|1414.35
#2013-12-11|1415.03
#2013-12-12|1395.53
#2013-12-13|1394.81
#2013-12-16|1408.36
#2013-12-17|1389.95
#2013-12-18|1405.72
#2013-12-19|1423.86
#2013-12-20|1432.44
#2013-12-23|1448.55
#2013-12-24|1450.06
#2013-12-25|1450.06
#2013-12-26|1452.77
#2013-12-27|1467.88
#2013-12-30|1471.22
#2013-12-31|1470.69
#2014-01-01|1470.69
#2014-01-02|1440.64
#2014-01-03|1444.99
#2014-01-06|1454.95
#2014-01-07|1465.26
#2014-01-08|1496.27
#2014-01-09|1505.30
#2014-01-10|1516.82
#2014-01-13|1530.17
#2014-01-14|1528.43
#2014-01-15|1532.13
#2014-01-16|1531.53
#2014-01-17|1529.72
#2014-01-20|1522.20
#2014-01-21|1518.18
#2014-01-22|1520.96
#2014-01-23|1530.35
#2014-01-24|1494.99
#2014-01-27|1488.73
#2014-01-28|1515.54
#2014-01-29|1499.10
#2014-01-30|1496.19
#2014-01-31|1474.45
#2014-02-03|1449.33
#2014-02-04|1462.08
#2014-02-05|1460.93
#2014-02-06|1488.16
#2014-02-07|1502.52
#2014-02-10|1506.05
#2014-02-11|1527.88
#2014-02-12|1525.35
#2014-02-13|1528.75
#2014-02-14|1524.36
#2014-02-17|1529.25
#2014-02-18|1527.12
#2014-02-19|1530.27
#2014-02-20|1524.84
#2014-02-21|1533.99
#2014-02-24|1543.52
#2014-02-25|1552.13
#2014-02-26|1543.48
#2014-02-27|1544.46
#2014-02-28|1579.67
#2014-03-03|1531.47
#2014-03-04|1565.29
#2014-03-05|1565.13
#2014-03-06|1581.57
#2014-03-07|1555.80
#2014-03-10|1568.19
#2014-03-11|1568.71
#2014-03-12|1566.85
#2014-03-13|1550.52
#2014-03-14|1519.89
#2014-03-17|1552.59
#2014-03-18|1570.19
#2014-03-19|1572.64
#2014-03-20|1544.61
#2014-03-21|1547.89
#2014-03-24|1526.84
#2014-03-25|1536.17
#2014-03-26|1534.40
#2014-03-27|1536.09
#2014-03-28|1544.22
#2014-03-31|1560.98
#2014-04-01|1581.60
#2014-04-02|1575.68
#2014-04-03|1573.22
#2014-04-04|1574.31
#2014-04-07|1564.54
#2014-04-08|1547.11
#2014-04-09|1557.37
#2014-04-10|1554.61
#2014-04-11|1538.64
#2014-04-14|1518.05
#2014-04-15|1501.71
#2014-04-16|1529.06
#2014-04-17|1549.70
#2014-04-18|1547.42
#2014-04-21|1546.17
#2014-04-22|1570.97
#2014-04-23|1566.17
#2014-04-24|1569.80
#2014-04-25|1551.39
#2014-04-28|1546.79
#2014-04-29|1547.66
#2014-04-30|1550.91
#2014-05-01|1550.91
#2014-05-02|1563.80
#2014-05-05|1552.22
#2014-05-06|1554.90
#2014-05-07|1556.72
#2014-05-08|1574.03
#2014-05-09|1554.54
#2014-05-12|1560.07
#2014-05-13|1551.87
#2014-05-14|1562.19
#2014-05-15|1516.83
#2014-05-16|1501.34
#2014-05-19|1501.35
#2014-05-20|1499.24
#2014-05-21|1497.47
#2014-05-22|1494.77
#2014-05-23|1494.38
#2014-05-26|1508.14
#2014-05-27|1520.36
#2014-05-28|1529.62
#2014-05-29|1527.62
#2014-05-30|1535.17
#2014-06-02|1529.93
#2014-06-03|1516.79
#2014-06-04|1518.22
#2014-06-05|1521.20
#2014-06-06|1544.35
#2014-06-09|1534.41
#2014-06-10|1520.71
#2014-06-11|1509.39
#2014-06-12|1510.78
#2014-06-13|1500.57
#2014-06-16|1496.35
#2014-06-17|1498.50
#2014-06-18|1488.56
#2014-06-19|1507.13
#2014-06-20|1489.21
#2014-06-23|1475.67
#2014-06-24|1455.45
#2014-06-25|1459.86
#2014-06-26|1473.74
#2014-06-27|1479.97
#2014-06-30|1470.20
#2014-07-01|1484.53
#2014-07-02|1491.46
#2014-07-03|1507.37
#2014-07-04|1489.53
#2014-07-07|1487.89
#2014-07-08|1461.10
#2014-07-09|1463.87
#2014-07-10|1447.39
#2014-07-11|1442.95
#2014-07-14|1463.10
#2014-07-15|1447.79
#2014-07-16|1474.02
#2014-07-17|1455.66
#2014-07-18|1453.07
#2014-07-21|1441.34
#2014-07-22|1456.98
#2014-07-23|1466.25
#2014-07-24|1485.92
#2014-07-25|1478.47
#2014-07-28|1482.86
#2014-07-29|1461.79
#2014-07-30|1425.39
#2014-07-31|1422.87
#2014-08-01|1406.75
#2014-08-04|1410.89
#2014-08-05|1395.59
#2014-08-06|1389.69
#2014-08-07|1409.05
#2014-08-08|1405.47
#2014-08-11|1423.69
#2014-08-12|1419.95
#2014-08-13|1426.01
#2014-08-14|1418.20
#2014-08-15|1409.78
#2014-08-18|1424.43
#2014-08-19|1426.53
#2014-08-20|1417.74
#2014-08-21|1431.99
#2014-08-22|1423.80
#2014-08-25|1430.40
#2014-08-26|1440.60
#2014-08-27|1449.71
#2014-08-28|1433.17
#2014-08-29|1433.52
#2014-09-01|1424.38
#2014-09-02|1422.86
#2014-09-03|1431.04
#2014-09-04|1427.07
#2014-09-05|1422.30
#2014-09-08|1414.43
#2014-09-09|1399.16
#2014-09-10|1395.23
#2014-09-11|1394.24
#2014-09-12|1393.73
#2014-09-15|1385.53
#2014-09-16|1377.65
#2014-09-17|1388.53
#2014-09-18|1393.08
#2014-09-19|1387.91
#2014-09-22|1385.81
#2014-09-23|1380.23
#2014-09-24|1378.71
#2014-09-25|1369.53
#2014-09-26|1372.11
#2014-09-29|1359.88
#2014-09-30|1359.81
#2014-10-01|1360.53
#2014-10-02|1334.57
#2014-10-03|1336.24
#2014-10-06|1351.55
#2014-10-07|1342.67
#2014-10-08|1336.75
#2014-10-09|1336.20
#2014-10-10|1309.07
#2014-10-13|1311.57
#2014-10-14|1309.59
#2014-10-15|1275.06
#2014-10-16|1256.43
#2014-10-17|1301.55
#2014-10-20|1299.77
#2014-10-21|1320.85
#2014-10-22|1323.03
#2014-10-23|1328.10
#2014-10-24|1342.27
#2014-10-27|1331.29
#2014-10-28|1354.76
#2014-10-29|1354.52
#2014-10-30|1341.24
#2014-10-31|1359.28
#2014-11-03|1345.91
#2014-11-04|1338.63
#2014-11-05|1360.47
#2014-11-06|1347.07
#2014-11-07|1330.45
#2014-11-10|1337.82
#2014-11-11|1336.69
#2014-11-12|1325.72
#2014-11-13|1354.42
#2014-11-14|1358.35
#2014-11-17|1359.90
#2014-11-18|1378.81
#2014-11-19|1385.48
#2014-11-20|1379.93
#2014-11-21|1391.62
#2014-11-24|1398.09
#2014-11-25|1419.35
#2014-11-26|1420.03
#2014-11-27|1418.76
#2014-11-28|1420.06
#2014-12-01|1417.36
#2014-12-02|1412.38
#2014-12-03|1404.82
#2014-12-04|1403.64
#2014-12-05|1419.68
#2014-12-08|1414.33
#2014-12-09|1400.74
#2014-12-10|1395.24
#2014-12-11|1395.30
#2014-12-12|1376.05
#2014-12-15|1351.81
#2014-12-16|1391.29
#2014-12-17|1377.07
#2014-12-18|1390.37
#2014-12-19|1406.31
#2014-12-22|1412.26
#2014-12-23|1413.95
#2014-12-24|1414.23
#2014-12-25|1414.23
#2014-12-26|1412.02
#2014-12-29|1412.25
#2014-12-30|1400.14
#2014-12-31|1392.03
#2015-01-01|1392.03
#2015-01-02|1394.14
#2015-01-05|1356.45
#2015-01-06|1344.31
#2015-01-07|1325.47
#2015-01-08|1348.74
#2015-01-09|1342.47
#2015-01-12|1341.75
#2015-01-13|1354.59
#2015-01-14|1341.08
#2015-01-15|1319.49
#2015-01-16|1326.12
#2015-01-19|1358.58
#2015-01-20|1363.83
#2015-01-21|1372.25
#2015-01-22|1372.29
#2015-01-23|1353.33
#2015-01-26|1364.79
#2015-01-27|1372.18
#2015-01-28|1358.53
#2015-01-29|1358.48
#2015-01-30|1348.95
#2015-02-02|1360.33
#2015-02-03|1388.98
#2015-02-04|1394.05
#2015-02-05|1394.79
#2015-02-06|1389.31
#2015-02-09|1372.16
#2015-02-10|1383.54
#2015-02-11|1387.27
#2015-02-12|1415.92
#2015-02-13|1436.56
#2015-02-16|1433.09
#2015-02-17|1433.36
#2015-02-18|1446.27
#2015-02-19|1457.32
#2015-02-20|1450.60
#2015-02-23|1463.56
#2015-02-24|1462.79
#2015-02-25|1463.58
#2015-02-26|1451.58
#2015-02-27|1450.08
#2015-03-02|1454.81
#2015-03-03|1436.38
#2015-03-04|1432.55
#2015-03-05|1432.62
#2015-03-06|1412.38
#2015-03-09|1410.05
#2015-03-10|1382.44
#2015-03-11|1378.53
#2015-03-12|1387.15
#2015-03-13|1384.12
#2015-03-16|1410.93
#2015-03-17|1397.82
#2015-03-18|1394.94
#2015-03-19|1402.65
#2015-03-20|1444.19
#2015-03-23|1455.91
#2015-03-24|1464.38
#2015-03-25|1470.29
#2015-03-26|1438.90
#2015-03-27|1435.79
#2015-03-30|1450.67
#2015-03-31|1428.17
#2015-04-01|1441.61
#2015-04-02|1468.22
#2015-04-03|1482.45
#2015-04-06|1488.59
#2015-04-07|1475.09
#2015-04-08|1464.58
#2015-04-09|1454.21
#2015-04-10|1461.28
#2015-04-13|1454.48
#2015-04-14|1466.26
#2015-04-15|1462.75
#2015-04-16|1463.88
#2015-04-17|1437.68
#2015-04-20|1453.76
#2015-04-21|1451.89
#2015-04-22|1444.69
#2015-04-23|1450.43
#2015-04-24|1465.97
#2015-04-27|1487.07
#2015-04-28|1494.45
#2015-04-29|1501.92
#2015-04-30|1500.37
#2015-05-01|1502.64
#2015-05-04|1494.61
#2015-05-05|1461.83
#2015-05-06|1477.90
#2015-05-07|1464.44
#2015-05-08|1481.49
#2015-05-11|1474.34
#2015-05-12|1485.63
#2015-05-13|1518.99
#2015-05-14|1528.71
#2015-05-15|1540.52
#2015-05-18|1533.31
#2015-05-19|1522.93
#2015-05-20|1527.74
#2015-05-21|1533.98
#2015-05-22|1518.96
#2015-05-25|1507.27
#2015-05-26|1480.47
#2015-05-27|1495.97
#2015-05-28|1499.91
#2015-05-29|1497.81
#2015-06-01|1478.99
#2015-06-02|1514.40
#2015-06-03|1535.23
#2015-06-04|1530.90
#2015-06-05|1487.57
#2015-06-08|1481.27
#2015-06-09|1485.08
#2015-06-10|1510.84
#2015-06-11|1515.61
#2015-06-12|1514.65
#2015-06-15|1481.27
#2015-06-16|1485.09
#2015-06-17|1470.63
#2015-06-18|1500.73
#2015-06-19|1495.65
#2015-06-22|1544.52
#2015-06-23|1532.02
#2015-06-24|1533.97
#2015-06-25|1538.15
#2015-06-26|1536.38
#2015-06-29|1504.04
#2015-06-30|1495.63
#2015-07-01|1513.55
#2015-07-02|1500.62
#2015-07-03|1492.94
#2015-07-06|1461.00
#2015-07-07|1421.38
#2015-07-08|1446.19
#2015-07-09|1477.22
#2015-07-10|1531.35
#2015-07-13|1541.74
#2015-07-14|1543.52
#2015-07-15|1555.37
#2015-07-16|1565.91
#2015-07-17|1559.44
#2015-07-20|1566.98
#2015-07-21|1565.52
#2015-07-22|1561.46
#2015-07-23|1570.67
#2015-07-24|1564.11
#2015-07-27|1559.77
#2015-07-28|1564.77
#2015-07-29|1558.62
#2015-07-30|1544.28
#2015-07-31|1576.27
#2015-08-03|1575.72
#2015-08-04|1575.77
#2015-08-05|1565.01
#2015-08-06|1591.10
#2015-08-07|1569.68
#2015-08-10|1580.49
#2015-08-11|1590.34
#2015-08-12|1560.89
#2015-08-13|1567.85
#2015-08-14|1558.17
#2015-08-17|1554.43
#2015-08-18|1552.83
#2015-08-19|1538.61
#2015-08-20|1526.48
#2015-08-21|1498.99
#2015-08-24|1465.89
#2015-08-25|1511.70
#2015-08-26|1488.40
#2015-08-27|1503.40
#2015-08-28|1507.03
#2015-08-31|1515.18
#2015-09-01|1493.77
#2015-09-02|1496.32
#2015-09-03|1488.43
#2015-09-04|1465.75
#2015-09-07|1475.19
#2015-09-08|1495.47
#2015-09-09|1511.81
#2015-09-10|1515.38
#2015-09-11|1514.50
#2015-09-14|1502.76
#2015-09-15|1516.75
#2015-09-16|1523.89
#2015-09-17|1524.14
#2015-09-18|1510.52
#2015-09-21|1495.78
#2015-09-22|1455.07
#2015-09-23|1459.72
#2015-09-24|1467.96
#2015-09-25|1486.75
#2015-09-28|1474.85
#2015-09-29|1460.83
#2015-09-30|1471.51
#2015-10-01|1479.22
#2015-10-02|1490.61
#2015-10-05|1515.15
#2015-10-06|1531.60
#2015-10-07|1523.85
#2015-10-08|1517.91
#2015-10-09|1522.73
#2015-10-12|1513.83
#2015-10-13|1510.56
#2015-10-14|1512.91
#2015-10-15|1514.48
#2015-10-16|1529.11
#2015-10-19|1528.11
#2015-10-20|1529.56
#2015-10-21|1526.34
#2015-10-22|1492.72
#2015-10-23|1483.79
#2015-10-26|1495.81
#2015-10-27|1505.57
#2015-10-28|1528.00
#2015-10-29|1505.53
#2015-10-30|1520.34
#2015-11-02|1528.37
#2015-11-03|1503.87
#2015-11-04|1479.74
#2015-11-05|1470.93
#2015-11-06|1485.78
#2015-11-09|1477.53
#2015-11-10|1471.81
#2015-11-11|1485.60
#2015-11-12|1469.16
#2015-11-13|1463.12
#2015-11-16|1481.20
#2015-11-17|1470.25
#2015-11-18|1465.09
#2015-11-19|1489.09
#2015-11-20|1470.62
#2015-11-23|1456.90
#2015-11-24|1454.24
#2015-11-25|1452.88
#2015-11-26|1467.32
#2015-11-27|1477.68
#2015-11-30|1475.73
#2015-12-01|1485.78
#2015-12-02|1475.93
#2015-12-03|1503.13
#2015-12-04|1513.66
#2015-12-07|1508.84
#2015-12-08|1491.45
#2015-12-09|1491.94
#2015-12-10|1479.71
#2015-12-11|1482.06
#2015-12-14|1471.29
#2015-12-15|1500.52
#2015-12-16|1519.51
#2015-12-17|1530.05
#2015-12-18|1530.94
#2015-12-21|1527.61
#2015-12-22|1537.29
#2015-12-23|1540.99
#2015-12-24|1554.77
#2015-12-25|1554.77
#2015-12-28|1551.36
#2015-12-29|1570.00
#2015-12-30|1566.93
#2015-12-31|1551.67
#2016-01-01|1551.67
#2016-01-04|1524.33
#2016-01-05|1512.04
#2016-01-06|1503.09
#2016-01-07|1474.96
#2016-01-08|1460.52
#2016-01-11|1452.72
#2016-01-12|1461.62
#2016-01-13|1463.82
#2016-01-14|1434.40
#2016-01-15|1420.90
#2016-01-18|1385.13
#2016-01-19|1401.80
#2016-01-20|1363.80
#2016-01-21|1379.23
#2016-01-22|1412.71
#2016-01-25|1399.11
#2016-01-26|1409.29
#2016-01-27|1389.45
#2016-01-28|1372.13
#2016-01-29|1403.26
#2016-02-01|1405.97
#2016-02-02|1384.55
#2016-02-03|1373.20
#2016-02-04|1390.63
#2016-02-05|1362.28
#2016-02-08|1311.11
#2016-02-09|1304.70
#2016-02-10|1330.40
#2016-02-11|1301.23
#2016-02-12|1320.20
#2016-02-15|1347.98
#2016-02-16|1346.62
#2016-02-17|1382.87
#2016-02-18|1335.38
#2016-02-19|1334.57
#2016-02-22|1348.26
#2016-02-23|1335.02
#2016-02-24|1320.35
#2016-02-25|1345.07
#2016-02-26|1353.43
#2016-02-29|1346.27
#2016-03-01|1370.23
#2016-03-02|1385.17
#2016-03-03|1388.46
#2016-03-04|1399.68
#2016-03-07|1378.91
#2016-03-08|1378.04
#2016-03-09|1379.17
#2016-03-10|1390.95
#2016-03-11|1427.84
#2016-03-14|1423.59
#2016-03-15|1416.40
#2016-03-16|1410.68
#2016-03-17|1411.94
#2016-03-18|1419.94
#2016-03-21|1416.14
#2016-03-22|1413.49
#2016-03-23|1403.37
#2016-03-24|1380.82
#2016-03-25|1380.82
#2016-03-28|1387.19
#2016-03-29|1393.42
#2016-03-30|1425.57
#2016-03-31|1415.86
#2016-04-01|1413.10
#2016-04-04|1424.97
#2016-04-05|1402.17
#2016-04-06|1416.71
#2016-04-07|1400.13
#2016-04-08|1420.53
#2016-04-11|1433.63
#2016-04-12|1428.30
#2016-04-13|1450.76
#2016-04-14|1449.21
#2016-04-15|1439.78
#2016-04-18|1445.71
#2016-04-19|1448.87
#2016-04-20|1445.20
#2016-04-21|1441.78
#2016-04-22|1445.09
#2016-04-25|1432.87
#2016-04-26|1454.18
#2016-04-27|1458.04
#2016-04-28|1464.92
#2016-04-29|1464.69
#2016-05-02|1474.81
#2016-05-03|1440.80
#2016-05-04|1426.73
#2016-05-05|1409.82
#2016-05-06|1410.67
#2016-05-09|1402.08
#2016-05-10|1408.15
#2016-05-11|1403.46
#2016-05-12|1420.53
#2016-05-13|1422.92
#2016-05-16|1433.89
#2016-05-17|1425.87
#2016-05-18|1416.04
#2016-05-19|1424.10
#2016-05-20|1436.60
#2016-05-23|1438.04
#2016-05-24|1472.89
#2016-05-25|1484.02
#2016-05-26|1501.44
#2016-05-27|1496.62
#2016-05-30|1499.41
#2016-05-31|1501.43
#2016-06-01|1504.80
#2016-06-02|1501.87
#2016-06-03|1516.92
#2016-06-06|1521.13
#2016-06-07|1537.43
#2016-06-08|1533.37
#2016-06-09|1518.11
#2016-06-10|1481.66
#2016-06-13|1439.09
#2016-06-14|1397.38
#2016-06-15|1397.04
#2016-06-16|1363.89
#2016-06-17|1414.77
#2016-06-20|1463.02
#2016-06-21|1462.35
#2016-06-22|1471.98
#2016-06-23|1504.90
#2016-06-24|1355.58
#2016-06-27|1251.47
#2016-06-28|1303.27
#2016-06-29|1334.40
#2016-06-30|1338.37
#2016-07-01|1342.87
#2016-07-04|1317.96
#2016-07-05|1284.18
#2016-07-06|1253.55
#2016-07-07|1256.94
#2016-07-08|1282.06
#2016-07-11|1301.23
#2016-07-12|1327.73
#2016-07-13|1323.29
#2016-07-14|1350.07
#2016-07-15|1336.60
#2016-07-18|1339.96
#2016-07-19|1334.54
#2016-07-20|1343.48
#2016-07-21|1328.07
#2016-07-22|1331.16
#2016-07-25|1332.44
#2016-07-26|1338.62
#2016-07-27|1355.17
#2016-07-28|1353.55
#2016-07-29|1380.00
#2016-08-01|1372.57
#2016-08-02|1345.50
#2016-08-03|1350.53
#2016-08-04|1360.62
#2016-08-05|1372.99
#2016-08-08|1380.32
#2016-08-09|1396.44
#2016-08-10|1418.07
#2016-08-11|1446.90
#2016-08-12|1449.81
#2016-08-15|1449.39
#2016-08-16|1440.48
#2016-08-17|1430.25
#2016-08-18|1448.63
#2016-08-19|1444.97
#2016-08-22|1453.19
#2016-08-23|1470.38
#2016-08-24|1475.49
#2016-08-25|1465.03
#2016-08-26|1465.89
#2016-08-29|1449.39
#2016-08-30|1451.33
#2016-08-31|1457.91
#2016-09-01|1478.98
#2016-09-02|1499.44
#2016-09-05|1497.72
#2016-09-06|1505.75
#2016-09-07|1513.44
#2016-09-08|1515.66
#2016-09-09|1498.57
#2016-09-12|1485.44
#2016-09-13|1470.65
#2016-09-14|1465.36
#2016-09-15|1473.21
#2016-09-16|1448.88
#2016-09-19|1465.99
#2016-09-20|1463.01
#2016-09-21|1486.04
#2016-09-22|1514.65
#2016-09-23|1499.65
#2016-09-26|1489.14
#2016-09-27|1465.59
#2016-09-28|1474.49
#2016-09-29|1468.46
#2016-09-30|1479.39
#2016-10-03|1474.72
#2016-10-04|1469.08
#2016-10-05|1498.78
#2016-10-06|1497.03
#2016-10-07|1493.17
#2016-10-10|1490.26
#2016-10-11|1464.73
#2016-10-12|1455.10
#2016-10-13|1447.28
#2016-10-14|1455.86
#2016-10-17|1454.68
#2016-10-18|1471.76
#2016-10-19|1464.86
#2016-10-20|1463.25
#2016-10-21|1442.41
#2016-10-24|1467.48
#2016-10-25|1467.32
#2016-10-26|1470.23
#2016-10-27|1483.45
#2016-10-28|1485.40
#2016-10-31|1488.93
#2016-11-01|1485.20
#2016-11-02|1472.79
#2016-11-03|1479.54
#2016-11-04|1463.08
#2016-11-07|1465.63
#2016-11-08|1475.34
#2016-11-09|1494.86
#2016-11-10|1495.55
#2016-11-11|1490.69
#2016-11-14|1475.21
#2016-11-15|1460.19
#2016-11-16|1437.08
#2016-11-17|1454.69
#2016-11-18|1437.91
#2016-11-21|1446.04
#2016-11-22|1458.34
#2016-11-23|1449.24
#2016-11-24|1454.68
#2016-11-25|1458.30
#2016-11-28|1440.51
#2016-11-29|1449.35
#2016-11-30|1455.68
#2016-12-01|1463.87
#2016-12-02|1454.71
#2016-12-05|1478.61
#2016-12-06|1510.28
#2016-12-07|1516.82
#2016-12-08|1526.10
#2016-12-09|1499.73
#2016-12-12|1506.67
#2016-12-13|1521.94
#2016-12-14|1517.28
#2016-12-15|1497.50
#2016-12-16|1498.54
#2016-12-19|1488.82
#2016-12-20|1491.42
#2016-12-21|1496.67
#2016-12-22|1496.68
#2016-12-23|1500.69
#2016-12-26|1500.69
#2016-12-27|1503.77
#2016-12-28|1489.11
#2016-12-29|1498.93
#2016-12-30|1509.60
#2017-01-02|1520.27
#2017-01-03|1520.66
#2017-01-04|1536.38
#2017-01-05|1539.05
#2017-01-06|1543.37
#2017-01-09|1524.27
#2017-01-10|1532.47
#2017-01-11|1509.10
#2017-01-12|1517.88
#2017-01-13|1540.42
#2017-01-16|1520.91
#2017-01-17|1528.28
#2017-01-18|1525.66
#2017-01-19|1522.02
#2017-01-20|1533.55
#2017-01-23|1530.82
#2017-01-24|1540.93
#2017-01-25|1566.88
#2017-01-26|1566.09
#2017-01-27|1568.06
#2017-01-30|1549.16
#2017-01-31|1559.08
#2017-02-01|1567.79
#2017-02-02|1566.48
#2017-02-03|1572.16
#2017-02-06|1554.74
#2017-02-07|1541.58
#2017-02-08|1537.32
#2017-02-09|1532.65
#2017-02-10|1517.53
#2017-02-13|1523.60
#2017-02-14|1528.81
#2017-02-15|1521.44
#2017-02-16|1525.45
#2017-02-17|1513.54
#2017-02-20|1516.65
#2017-02-21|1503.67
#2017-02-22|1501.23
#2017-02-23|1504.53
#2017-02-24|1483.06
#2017-02-27|1490.96
#2017-02-28|1495.98
#2017-03-01|1521.16
#2017-03-02|1514.22
#2017-03-03|1533.67
#2017-03-06|1531.21
#2017-03-07|1528.66
#2017-03-08|1537.59
#2017-03-09|1567.44
#2017-03-10|1588.96
#2017-03-13|1591.98
#2017-03-14|1579.60
#2017-03-15|1581.55
#2017-03-16|1602.90
#2017-03-17|1607.94
#2017-03-20|1609.60
#2017-03-21|1608.98
#2017-03-22|1592.79
#2017-03-23|1604.77
#2017-03-24|1597.90
#2017-03-27|1605.93
#2017-03-28|1613.72
#2017-03-29|1593.31
#2017-03-30|1586.82
#2017-03-31|1587.51
#2017-04-03|1570.24
#2017-04-04|1576.24
#2017-04-05|1582.05
#2017-04-06|1585.57
#2017-04-07|1580.73
#2017-04-10|1578.65
#2017-04-11|1575.68
#2017-04-12|1572.91
#2017-04-13|1560.56
#2017-04-14|1560.56
#2017-04-17|1566.22
#2017-04-18|1557.69
#2017-04-19|1569.51
#2017-04-20|1581.96
#2017-04-21|1585.77
#2017-04-24|1667.57
#2017-04-25|1689.22
#2017-04-26|1681.53
#2017-04-27|1680.71
#2017-04-28|1683.89
#2017-05-01|1688.22
#2017-05-02|1700.24
#2017-05-03|1706.16
#2017-05-04|1721.19
#2017-05-05|1750.53
#2017-05-08|1741.90
#2017-05-09|1716.54
#2017-05-10|1715.09
#2017-05-11|1687.09
#2017-05-12|1698.60
#2017-05-15|1716.48
#2017-05-16|1718.91
#2017-05-17|1702.71
#2017-05-18|1686.07
#2017-05-19|1713.13
#2017-05-22|1727.34
#2017-05-23|1736.40
#2017-05-24|1731.48
#2017-05-25|1734.65
#2017-05-26|1725.97
#2017-05-29|1713.88
#2017-05-30|1720.00
#2017-05-31|1732.81
#2017-06-01|1728.30
#2017-06-02|1742.13
#2017-06-05|1734.86
#2017-06-06|1716.54
#2017-06-07|1743.73
#2017-06-08|1737.85
#2017-06-09|1752.17
#2017-06-12|1733.43
#2017-06-13|1742.35
#2017-06-14|1747.26
#2017-06-15|1722.83
#2017-06-16|1743.30
#2017-06-19|1746.19
#2017-06-20|1727.33
#2017-06-21|1692.28
#2017-06-22|1675.70
#2017-06-23|1678.29
#2017-06-26|1686.12
#2017-06-27|1699.28
#2017-06-28|1720.52
#2017-06-29|1721.99
#2017-06-30|1730.30
#2017-07-03|1744.61
#2017-07-04|1746.25
#2017-07-05|1746.11
#2017-07-06|1755.16
#2017-07-07|1762.53
#2017-07-10|1764.13
#2017-07-11|1761.02
#2017-07-12|1772.18
#2017-07-13|1779.46
#2017-07-14|1783.08
#2017-07-17|1788.96
#2017-07-18|1784.86
#2017-07-19|1784.56
#2017-07-20|1807.39
#2017-07-21|1796.95
#2017-07-24|1788.78
#2017-07-25|1816.26
#2017-07-26|1833.13
#2017-07-27|1846.41
#2017-07-28|1854.50
#2017-07-31|1865.81
#2017-08-01|1882.73
#2017-08-02|1890.40
#2017-08-03|1893.68
#2017-08-04|1890.43
#2017-08-07|1897.12
#2017-08-08|1889.88
#2017-08-09|1884.65
#2017-08-10|1864.67
#2017-08-11|1852.39
#2017-08-14|1870.21
#2017-08-15|1870.45
#2017-08-16|1882.66
#2017-08-17|1874.71
#2017-08-18|1873.88
#2017-08-21|1873.87
#2017-08-22|1875.50
#2017-08-23|1869.68
#2017-08-24|1868.10
#2017-08-25|1872.25
#2017-08-28|1877.62
#2017-08-29|1870.89
#2017-08-30|1865.58
#2017-08-31|1865.31
#2017-09-01|1869.94
#2017-09-04|1861.32
#2017-09-05|1856.95
#2017-09-06|1852.79
#2017-09-07|1867.59
#2017-09-08|1880.63
#2017-09-11|1892.91
#2017-09-12|1904.14
#2017-09-13|1901.18
#2017-09-14|1894.76
#2017-09-15|1896.52
#2017-09-18|1899.46
#2017-09-19|1907.12
#2017-09-20|1911.99
#2017-09-21|1910.56
#2017-09-22|1908.57
#2017-09-25|1891.63
#2017-09-26|1876.38
#2017-09-27|1889.17
#2017-09-28|1895.69
#2017-09-29|1916.75
#2017-10-02|1906.10
#2017-10-03|1920.01
#2017-10-04|1917.91
#2017-10-05|1913.79
#2017-10-06|1912.19
#2017-10-09|1908.13
#2017-10-10|1929.09
#2017-10-11|1934.70
#2017-10-12|1940.98
#2017-10-13|1931.84
#2017-10-16|1921.37
#2017-10-17|1913.79
#2017-10-18|1931.44
#2017-10-19|1932.13
#2017-10-20|1929.82
#2017-10-23|1919.47
#2017-10-24|1924.74
#2017-10-25|1924.75
#2017-10-26|1925.41
#2017-10-27|1904.29
#2017-10-30|1904.90
#2017-10-31|1906.42
#2017-11-01|1908.01
#2017-11-02|1914.48
#2017-11-03|1903.99
#2017-11-06|1896.48
#2017-11-07|1893.63
#2017-11-08|1894.31
#2017-11-09|1885.16
#2017-11-10|1894.41
#2017-11-13|1884.87
#2017-11-14|1898.97
#2017-11-15|1889.92
#2017-11-16|1889.51
#2017-11-17|1861.21
#2017-11-20|1851.87
#2017-11-21|1863.07
#2017-11-22|1877.57
#2017-11-23|1887.81
#2017-11-24|1913.35
#2017-11-27|1901.57
#2017-11-28|1894.39
#2017-11-29|1897.45
#2017-11-30|1913.03
#2017-12-01|1891.31
#2017-12-04|1913.95
#2017-12-05|1910.14
#2017-12-06|1892.75
#2017-12-07|1912.80
#2017-12-08|1934.60
#2017-12-11|1934.82
#2017-12-12|1932.28
#2017-12-13|1930.55
#2017-12-14|1929.25
#2017-12-15|1921.52
#2017-12-18|1940.04
#2017-12-19|1943.97
#2017-12-20|1942.85
#2017-12-21|1936.50
#2017-12-22|1923.79
#2017-12-25|1923.79
#2017-12-26|1928.83
#2017-12-27|1934.37
#2017-12-28|1939.32
#2017-12-29|1948.86
#2018-01-01|1948.86
#2018-01-02|1955.30
#2018-01-03|1961.49
#2018-01-04|1998.20
#2018-01-05|2007.03
#2018-01-08|1997.26
#2018-01-09|2003.06
#2018-01-10|2039.00
#2018-01-11|2042.89
#2018-01-12|2058.96
#2018-01-15|2076.46
#2018-01-16|2079.39
#2018-01-17|2074.49
#2018-01-18|2076.88
#2018-01-19|2085.93
#2018-01-22|2105.05
#2018-01-23|2112.48
#2018-01-24|2128.12
#2018-01-25|2150.67
#2018-01-26|2148.27
#2018-01-29|2126.15
#2018-01-30|2131.06
#2018-01-31|2138.68
#2018-02-01|2149.81
#2018-02-02|2131.37
#2018-02-05|2093.50
#2018-02-06|2018.54
#2018-02-07|2068.99
#2018-02-08|2022.38
#2018-02-09|1992.08
#2018-02-12|2007.98
#2018-02-13|2005.88
#2018-02-14|2017.84
#2018-02-15|2040.70
#2018-02-16|2049.97
#2018-02-19|2040.89
#2018-02-20|2039.80
#2018-02-21|2042.80
#2018-02-22|2066.89
#2018-02-23|2058.02
#2018-02-26|2074.91
#2018-02-27|2087.80
#2018-02-28|2082.96
#2018-03-01|2051.63
#2018-03-02|2037.79
#2018-03-05|2048.81
#2018-03-06|2066.63
#2018-03-07|2081.02
#2018-03-08|2070.70
#2018-03-09|2076.58
#2018-03-12|2080.87
#2018-03-13|2078.74
#2018-03-14|2057.57
#2018-03-15|2062.30
#2018-03-16|2061.27
#2018-03-19|2050.77
#2018-03-20|2045.96
#2018-03-21|2035.61
#2018-03-22|2000.53
#2018-03-23|2001.97
#2018-03-26|2012.36
#2018-03-27|2010.28
#2018-03-28|2016.42
#2018-03-29|2004.33
#2018-03-30|2004.33
#2018-04-02|2006.12
#2018-04-03|1990.19
#2018-04-04|1983.63
#2018-04-05|2010.44
#2018-04-06|2002.71
#2018-04-09|2020.97
#2018-04-10|2042.39
#2018-04-11|2033.06
#2018-04-12|2036.07
#2018-04-13|2044.85
#2018-04-16|2047.07
#2018-04-17|2052.58
#2018-04-18|2069.97
#2018-04-19|2073.20
#2018-04-20|2057.62
#2018-04-23|2063.48
#2018-04-24|2062.15
#2018-04-25|2039.59
#2018-04-26|2033.86
#2018-04-27|2038.34
#2018-04-30|2032.18
#2018-05-01|2016.62
#2018-05-02|2021.23
#2018-05-03|1999.07
#2018-05-04|2003.85
#2018-05-07|1972.77
#2018-05-08|1986.23
#2018-05-09|1981.38
#2018-05-10|1998.36
#2018-05-11|2008.12
#2018-05-14|1995.01
#2018-05-15|1973.06
#2018-05-16|1945.26
#2018-05-17|1970.29
#2018-05-18|1965.55
#2018-05-21|1972.13
#2018-05-22|1993.14
#2018-05-23|1958.56
#2018-05-24|1941.70
#2018-05-25|1932.22
#2018-05-28|1900.27
#2018-05-29|1844.84
#2018-05-30|1859.52
#2018-05-31|1874.48
#2018-06-01|1900.46
#2018-06-04|1918.31
#2018-06-05|1887.53
#2018-06-06|1904.78
#2018-06-07|1914.97
#2018-06-08|1900.09
#2018-06-11|1926.19
#2018-06-12|1927.42
#2018-06-13|1921.24
#2018-06-14|1904.06
#2018-06-15|1881.13
#2018-06-18|1875.43
#2018-06-19|1864.38
#2018-06-20|1862.40
#2018-06-21|1850.44
#2018-06-22|1875.88
#2018-06-25|1866.93
#2018-06-26|1869.30
#2018-06-27|1851.43
#2018-06-28|1842.84
#2018-06-29|1873.46
#2018-07-02|1840.09
#2018-07-03|1841.82
#2018-07-04|1846.89
#2018-07-05|1865.03
#2018-07-06|1882.73
#2018-07-09|1898.33
#2018-07-10|1892.42
#2018-07-11|1880.38
#2018-07-12|1877.63
#2018-07-13|1881.27
#2018-07-16|1895.41
#2018-07-17|1892.29
#2018-07-18|1881.87
#2018-07-19|1866.03
#2018-07-20|1873.43
#2018-07-23|1882.35
#2018-07-24|1901.45
#2018-07-25|1897.17
#2018-07-26|1898.00
#2018-07-27|1911.48
#2018-07-30|1926.14
#2018-07-31|1919.74
#2018-08-01|1907.84
#2018-08-02|1882.93
#2018-08-03|1879.87
#2018-08-06|1877.22
#2018-08-07|1888.16
#2018-08-08|1884.39
#2018-08-09|1899.68
#2018-08-10|1851.39
#2018-08-13|1841.56
#2018-08-14|1839.31
#2018-08-15|1804.42
#2018-08-16|1823.80
#2018-08-17|1824.90
#2018-08-20|1838.88
#2018-08-21|1854.90
#2018-08-22|1870.74
#2018-08-23|1861.68
#2018-08-24|1875.15
#2018-08-27|1891.75
#2018-08-28|1900.71
#2018-08-29|1893.36
#2018-08-30|1868.78
#2018-08-31|1854.64
#2018-09-03|1854.54
#2018-09-04|1841.46
#2018-09-05|1857.28
#2018-09-06|1858.40
#2018-09-07|1841.04
#2018-09-10|1858.95
#2018-09-11|1860.14
#2018-09-12|1870.31
#2018-09-13|1877.50
#2018-09-14|1876.95
#2018-09-17|1893.33
#2018-09-18|1902.01
#2018-09-19|1912.78
#2018-09-20|1940.80
#2018-09-21|1938.78
#2018-09-24|1935.73
#2018-09-25|1945.97
#2018-09-26|1935.81
#2018-09-27|1920.95
#2018-09-28|1877.14
#2018-10-01|1874.38
#2018-10-02|1861.18
#2018-10-03|1880.08
#2018-10-04|1883.89
#2018-10-05|1875.67
#2018-10-08|1844.38
#2018-10-09|1856.85
#2018-10-10|1843.72
#2018-10-11|1800.53
#2018-10-12|1795.95
#2018-10-15|1794.92
#2018-10-16|1829.20
#2018-10-17|1825.10
#2018-10-18|1814.46
#2018-10-19|1797.73
#2018-10-22|1789.49
#2018-10-23|1747.81
#2018-10-24|1726.63
#2018-10-25|1730.28
#2018-10-26|1714.42
#2018-10-29|1728.07
#2018-10-30|1724.05
#2018-10-31|1742.42
#2018-11-01|1750.22
#2018-11-02|1754.97
#2018-11-05|1745.53
#2018-11-06|1741.17
#2018-11-07|1769.83
#2018-11-08|1779.10
#2018-11-09|1771.04
#2018-11-12|1745.13
#2018-11-13|1757.13
#2018-11-14|1751.09
#2018-11-15|1754.05
#2018-11-16|1770.57
#2018-11-19|1772.90
#2018-11-20|1729.82
#2018-11-21|1751.26
#2018-11-22|1731.47
#2018-11-23|1729.81
#2018-11-26|1759.14
#2018-11-27|1764.34
#2018-11-28|1750.78
#2018-11-29|1780.52
#2018-11-30|1761.07
#2018-12-03|1774.97
#2018-12-04|1758.33
#2018-12-05|1732.71
#2018-12-06|1687.46
#2018-12-07|1695.93
#2018-12-10|1672.65
#2018-12-11|1681.49
#2018-12-12|1721.84
#2018-12-13|1714.93
#2018-12-14|1695.80
#2018-12-17|1673.54
#2018-12-18|1671.76
#2018-12-19|1688.81
#2018-12-20|1651.74
#2018-12-21|1644.07
#2018-12-24|1639.77
#2018-12-25|1639.77
#2018-12-26|1638.91
#2018-12-27|1616.17
#2018-12-28|1642.60
#2018-12-31|1657.44
#2019-01-01|1657.44
#2019-01-02|1634.26
#2019-01-03|1635.97
#2019-01-04|1674.12
#2019-01-07|1682.50
#2019-01-08|1690.77
#2019-01-09|1708.50
#2019-01-10|1717.43
#2019-01-11|1709.74
#2019-01-14|1710.99
#2019-01-15|1709.04
#2019-01-16|1742.82
#2019-01-17|1722.57
#2019-01-18|1743.14
#2019-01-21|1734.45
#2019-01-22|1727.26
#2019-01-23|1738.42
#2019-01-24|1728.74
#2019-01-25|1750.87
#2019-01-28|1742.00
#2019-01-29|1744.13
#2019-01-30|1755.36
#2019-01-31|1752.55
#2019-02-01|1764.23
#2019-02-04|1753.32
#2019-02-05|1766.56
#2019-02-06|1766.77
#2019-02-07|1739.12
#2019-02-08|1723.64
#2019-02-11|1726.55
#2019-02-12|1750.21
#2019-02-13|1733.61
#2019-02-14|1729.01
#2019-02-15|1752.66
#2019-02-18|1770.56
#2019-02-19|1774.46
#2019-02-20|1792.51
#2019-02-21|1779.08
#2019-02-22|1770.12
#2019-02-25|1771.82
#2019-02-26|1778.63
#2019-02-27|1792.92
#2019-02-28|1824.75
#2019-03-01|1824.31
#2019-03-04|1809.67
#2019-03-05|1816.64
#2019-03-06|1797.86
#2019-03-07|1761.84
#2019-03-08|1743.56
#2019-03-11|1756.31
#2019-03-12|1767.46
#2019-03-13|1780.46
#2019-03-14|1791.56
#2019-03-15|1809.12
#2019-03-18|1824.81
#2019-03-19|1831.17
#2019-03-20|1816.80
#2019-03-21|1814.70
#2019-03-22|1779.64
#2019-03-25|1774.58
#2019-03-26|1776.18
#2019-03-27|1796.72
#2019-03-28|1777.54
#2019-03-29|1789.87
#2019-04-01|1812.19
#2019-04-02|1822.92
#2019-04-03|1849.61
#2019-04-04|1841.60
#2019-04-05|1842.90
#2019-04-08|1845.26
#2019-04-09|1846.12
#2019-04-10|1841.37
#2019-04-11|1865.79
#2019-04-12|1890.59
#2019-04-15|1894.75
#2019-04-16|1898.16
#2019-04-17|1894.16
#2019-04-18|1884.05
#2019-04-19|1884.05
#2019-04-22|1885.97
#2019-04-23|1875.88
#2019-04-24|1859.07
#2019-04-25|1836.49
#2019-04-26|1849.82
#2019-04-29|1853.40
#2019-04-30|1857.31
#2019-05-01|1862.86
#2019-05-02|1855.36
#2019-05-03|1846.25
#2019-05-06|1830.10
#2019-05-07|1784.05
#2019-05-08|1787.06
#2019-05-09|1755.03
#2019-05-10|1771.43
#2019-05-13|1748.65
#2019-05-14|1765.36
#2019-05-15|1765.04
#2019-05-16|1795.94
#2019-05-17|1776.42
#2019-05-20|1766.93
#2019-05-21|1781.87
#2019-05-22|1771.75
#2019-05-23|1748.83
#2019-05-24|1776.21
#2019-05-27|1764.69
#2019-05-28|1768.41
#2019-05-29|1742.20
#2019-05-30|1751.83
#2019-05-31|1734.96
#2019-06-03|1739.52
#2019-06-04|1758.93
#2019-06-05|1765.77
#2019-06-06|1754.84
#2019-06-07|1763.25
#2019-06-10|1768.95
#2019-06-11|1779.73
#2019-06-12|1769.35
#2019-06-13|1758.51
#2019-06-14|1743.26
#2019-06-17|1737.17
#2019-06-18|1736.55
#2019-06-19|1750.98
#2019-06-20|1748.77
#2019-06-21|1742.81
#2019-06-24|1753.11
#2019-06-25|1759.19
#2019-06-26|1762.01
#2019-06-27|1761.80
#2019-06-28|1778.54
#2019-07-01|1792.34
#2019-07-02|1794.64
#2019-07-03|1815.01
#2019-07-04|1827.59
#2019-07-05|1812.29
#2019-07-08|1812.09
#2019-07-09|1798.58
#2019-07-10|1812.50
#2019-07-11|1808.77
#2019-07-12|1812.90
#2019-07-15|1816.68
#2019-07-16|1816.50
#2019-07-17|1805.33
#2019-07-18|1793.73
#2019-07-19|1792.25
#2019-07-22|1791.04
#2019-07-23|1805.33
#2019-07-24|1809.97
#2019-07-25|1819.85
#2019-07-26|1812.00
#2019-07-29|1809.60
#2019-07-30|1781.51
#2019-07-31|1779.86
#2019-08-01|1778.48
#2019-08-02|1744.55
#2019-08-05|1726.71
#2019-08-06|1715.76
#2019-08-07|1721.68
#2019-08-08|1736.61
#2019-08-09|1721.27
#2019-08-12|1709.77
#2019-08-13|1708.76
#2019-08-14|1682.67
#2019-08-15|1671.16
#2019-08-16|1695.03
#2019-08-19|1705.67
#2019-08-20|1693.93
#2019-08-21|1717.47
#2019-08-22|1710.55
#2019-08-23|1701.48
#2019-08-26|1712.63
#2019-08-27|1719.06
#2019-08-28|1710.59
#2019-08-29|1715.36
#2019-08-30|1728.54
#2019-09-02|1723.36
#2019-09-03|1714.17
#2019-09-04|1747.61
#2019-09-05|1779.33
#2019-09-06|1774.84
#2019-09-09|1805.97
#2019-09-10|1803.23
#2019-09-11|1804.16
#2019-09-12|1820.15
#2019-09-13|1852.46
#2019-09-16|1825.22
#2019-09-17|1835.72
#2019-09-18|1831.57
#2019-09-19|1854.56
#2019-09-20|1862.89
#2019-09-23|1835.57
#2019-09-24|1827.55
#2019-09-25|1823.19
#2019-09-26|1834.18
#2019-09-27|1835.50
#2019-09-30|1837.17
#2019-10-01|1823.99
#2019-10-02|1786.35
#2019-10-03|1796.78
#2019-10-04|1809.65
#2019-10-07|1817.94
#2019-10-08|1798.09
#2019-10-09|1811.68
#2019-10-10|1839.28
#2019-10-11|1870.72
#2019-10-14|1866.48
#2019-10-15|1891.88
#2019-10-16|1896.57
#2019-10-17|1903.23
#2019-10-18|1900.80
#2019-10-21|1920.88
#2019-10-22|1917.72
#2019-10-23|1911.14
#2019-10-24|1914.31
#2019-10-25|1920.79
#2019-10-28|1926.18
#2019-10-29|1927.37
#2019-10-30|1917.92
#2019-10-31|1923.14
#2019-11-01|1929.65
#2019-11-04|1951.34
#2019-11-05|1951.85
#2019-11-06|1946.82
#2019-11-07|1965.29
#2019-11-08|1959.85
#2019-11-11|1957.89
#2019-11-12|1966.46
#2019-11-13|1942.60
#2019-11-14|1960.93
#2019-11-15|1977.83
#2019-11-18|1987.43
#2019-11-19|1996.85
#2019-11-20|1987.70
#2019-11-21|1973.92
#2019-11-22|1966.30
#2019-11-25|1959.97
#2019-11-26|1963.85
#2019-11-27|1966.37
#2019-11-28|1966.16
#2019-11-29|1960.71
#2019-12-02|1954.48
#2019-12-03|1936.99
#2019-12-04|1961.66
#2019-12-05|1962.87
#2019-12-06|1967.56
#2019-12-09|1971.90
#2019-12-10|1971.40
#2019-12-11|1964.23
#2019-12-12|1971.56
#2019-12-13|1968.86
#2019-12-16|1982.02
#2019-12-17|1986.78
#2019-12-18|1976.16
#2019-12-19|1980.90
#2019-12-20|1978.44
#2019-12-23|1972.88
#2019-12-24|1970.52
#2019-12-25|1970.52
#2019-12-26|1972.03
#2019-12-27|1994.30
#2019-12-30|1988.95
#2019-12-31|1992.01
#2020-01-01|1992.01
#2020-01-02|2015.21
#2020-01-03|2003.53
#2020-01-06|1986.12
#2020-01-07|1981.85
#2020-01-08|1975.66
#2020-01-09|1985.66
#2020-01-10|1985.14
#2020-01-13|1985.62
#2020-01-14|1995.51
#2020-01-15|1988.55
#2020-01-16|2004.93
#2020-01-17|2007.28
#2020-01-20|2010.06
#2020-01-21|2015.79
#2020-01-22|2021.53
#2020-01-23|2003.96
#2020-01-24|2013.14
#2020-01-27|1960.85
#2020-01-28|1983.25
#2020-01-29|1984.06
#2020-01-30|1974.72
#2020-01-31|1976.53
#2020-02-03|1975.74
#2020-02-04|2002.23
#2020-02-05|2033.62
#2020-02-06|2052.07
#2020-02-07|2046.16
#2020-02-10|2027.27
#2020-02-11|2043.64
#2020-02-12|2060.71
#2020-02-13|2062.27
#2020-02-14|2064.33
#2020-02-17|2074.97
#2020-02-18|2064.40
#2020-02-19|2038.20
#2020-02-20|2014.22
#2020-02-21|2008.90
#2020-02-24|1932.76
#2020-02-25|1890.52
#2020-02-26|1896.33
#2020-02-27|1849.01
#2020-02-28|1776.21
#2020-03-02|1814.22
#2020-03-03|1859.35
#2020-03-04|1869.67
#2020-03-05|1856.22
#2020-03-06|1817.64
#2020-03-09|1710.75
#2020-03-10|1703.87
#2020-03-11|1689.76
#2020-03-12|1406.17
#2020-03-13|1438.43
#2020-03-16|1277.46
#2020-03-17|1229.17
#2020-03-18|1235.75
#2020-03-19|1254.20
#2020-03-20|1327.32
#2020-03-23|1287.18
#2020-03-24|1386.21
#2020-03-25|1410.21
#2020-03-26|1494.29
#2020-03-27|1441.85
#2020-03-30|1410.10
#2020-03-31|1466.08
#2020-04-01|1396.59
#2020-04-02|1445.69
#2020-04-03|1390.62
#2020-04-06|1435.42
#2020-04-07|1475.48
#2020-04-08|1495.08
#2020-04-09|1526.22
#2020-04-10|1526.22
#2020-04-13|1520.92
#2020-04-14|1495.62
#2020-04-15|1409.60
#2020-04-16|1402.61
#2020-04-17|1449.74
#2020-04-20|1454.50
#2020-04-21|1397.94
#2020-04-22|1426.65
#2020-04-23|1463.97
#2020-04-24|1420.51
#2020-04-27|1463.31
#2020-04-28|1509.51
#2020-04-29|1563.13
#2020-04-30|1526.38
#2020-05-01|1534.12
#2020-05-04|1459.64
#2020-05-05|1478.66
#2020-05-06|1473.26
#2020-05-07|1492.54
#2020-05-08|1497.89
#2020-05-11|1483.99
#2020-05-12|1470.38
#2020-05-13|1432.42
#2020-05-14|1375.74
#2020-05-15|1388.02
#2020-05-18|1429.42
#2020-05-19|1414.02
#2020-05-20|1449.22
#2020-05-21|1414.43
#2020-05-22|1417.34
#2020-05-25|1434.54
#2020-05-26|1523.24
#2020-05-27|1554.34
#2020-05-28|1562.05
#2020-05-29|1530.61
#2020-06-01|1553.88
#2020-06-02|1592.39
#2020-06-03|1661.14
#2020-06-04|1679.33
#2020-06-05|1707.84
#2020-06-08|1700.71
#2020-06-09|1683.40
#2020-06-10|1656.35
#2020-06-11|1587.16
#2020-06-12|1577.94
#2020-06-15|1590.06
#2020-06-16|1625.76
#2020-06-17|1621.86
#2020-06-18|1619.31
#2020-06-19|1595.99
#2020-06-22|1594.90
#2020-06-23|1633.01
#2020-06-24|1568.53
#2020-06-25|1592.93
#2020-06-26|1571.68
#2020-06-29|1587.95
#2020-06-30|1590.31
#2020-07-01|1586.11
#2020-07-02|1613.80
#2020-07-03|1605.13
#2020-07-06|1649.14
#2020-07-07|1631.29
#2020-07-08|1632.56
#2020-07-09|1609.47
#2020-07-10|1635.63
#2020-07-13|1647.69
#2020-07-14|1655.85
#2020-07-15|1661.50
#2020-07-16|1662.39
#2020-07-17|1642.70
#2020-07-20|1676.10
#2020-07-21|1704.18
#2020-07-22|1709.05
#2020-07-23|1684.27
#2020-07-24|1664.71
#2020-07-27|1672.30
#2020-07-28|1677.86
#2020-07-29|1676.26
#2020-07-30|1634.00
#2020-07-31|1642.27
#2020-08-03|1658.70
#2020-08-04|1667.50
#2020-08-05|1705.48
#2020-08-06|1679.83
#2020-08-07|1697.11
#2020-08-10|1700.00
#2020-08-11|1725.95
#2020-08-12|1747.67
#2020-08-13|1742.73
#2020-08-14|1739.03
#2020-08-17|1737.22
#2020-08-18|1715.64
#2020-08-19|1724.74
#2020-08-20|1709.96
#2020-08-21|1693.34
#2020-08-24|1729.73
#2020-08-25|1721.37
#2020-08-26|1732.02
#2020-08-27|1714.38
#2020-08-28|1749.03
#2020-08-31|1729.43
#2020-09-01|1728.88
#2020-09-02|1724.51
#2020-09-03|1717.03
#2020-09-04|1691.35
#2020-09-07|1715.42
#2020-09-08|1684.12
#2020-09-09|1711.91
#2020-09-10|1720.24
#2020-09-11|1709.89
#2020-09-14|1719.93
#2020-09-15|1715.05
#2020-09-16|1729.71
#2020-09-17|1726.44
#2020-09-18|1723.63
#2020-09-21|1639.54
#2020-09-22|1618.46
#2020-09-23|1601.59
#2020-09-24|1584.52
#2020-09-25|1563.05
#2020-09-28|1628.74
#2020-09-29|1608.26
#2020-09-30|1607.05
#2020-10-01|1606.61
#2020-10-02|1608.68
#2020-10-05|1637.49
#2020-10-06|1676.15
#2020-10-07|1640.91
#2020-10-08|1668.65
#2020-10-09|1679.69
#2020-10-12|1669.29
#2020-10-13|1638.73
#2020-10-14|1647.50
#2020-10-15|1620.63
#2020-10-16|1637.82
#2020-10-19|1652.13
#2020-10-20|1661.12
#2020-10-21|1652.71
#2020-10-22|1650.16
#2020-10-23|1681.40
#2020-10-26|1654.54
#2020-10-27|1599.56
#2020-10-28|1544.46
#2020-10-29|1528.76
#2020-10-30|1539.68
#2020-11-02|1555.57
#2020-11-03|1594.06
#2020-11-04|1595.56
#2020-11-05|1629.05
#2020-11-06|1633.70
#2020-11-09|1773.66
#2020-11-10|1862.76
#2020-11-11|1844.56
#2020-11-12|1837.31
#2020-11-13|1884.33
#2020-11-16|1922.11
#2020-11-17|1949.23
#2020-11-18|1974.92
#2020-11-19|1935.75
#2020-11-20|1951.43
#2020-11-23|1967.80
#2020-11-24|2030.32
#2020-11-25|2043.87
#2020-11-26|2001.13
#2020-11-27|2022.56
#2020-11-30|1993.53
#2020-12-01|2064.70
#2020-12-02|2084.09
#2020-12-03|2113.52
#2020-12-04|2097.64
#2020-12-07|2069.82
#2020-12-08|2042.65
#2020-12-09|2049.46
#2020-12-10|2056.52
#2020-12-11|2034.17
#2020-12-14|2053.69
#2020-12-15|2068.13
#2020-12-16|2055.72
#2020-12-17|2082.75
#2020-12-18|2057.54
#2020-12-21|1994.98
#2020-12-22|2013.33
#2020-12-23|2053.88
#2020-12-24|2060.95
#2020-12-25|2060.95
#2020-12-28|2074.69
#2020-12-29|2080.05
#2020-12-30|2093.41
#2020-12-31|2058.51
#2021-01-01|2058.51
#2021-01-04|2094.45
#2021-01-05|2059.32
#2021-01-06|2122.33
#2021-01-07|2146.36
#2021-01-08|2142.74
#2021-01-11|2106.07
#2021-01-12|2144.25
#2021-01-13|2132.91
#2021-01-14|2130.10
#2021-01-15|2099.20
#2021-01-18|2107.97
#2021-01-19|2091.42
#2021-01-20|2098.43
#2021-01-21|2106.02
#2021-01-22|2092.78
#2021-01-25|2029.43
#2021-01-26|2077.41
#2021-01-27|2019.66
#2021-01-28|2048.61
#2021-01-29|2025.00
#2021-02-01|2040.62
#2021-02-02|2084.71
#2021-02-03|2079.42
#2021-02-04|2097.15
#2021-02-05|2126.38
#2021-02-08|2129.30
#2021-02-09|2133.62
#2021-02-10|2151.77
#2021-02-11|2115.54
#2021-02-12|2112.19
#2021-02-15|2124.91
#2021-02-16|2117.90
#2021-02-17|2080.53
#2021-02-18|2051.25
#2021-02-19|2100.00
#2021-02-22|2106.06
#2021-02-23|2131.71
#2021-02-24|2132.43
#2021-02-25|2166.48
#2021-02-26|2105.72
#2021-03-01|2130.37
#2021-03-02|2116.12
#2021-03-03|2130.55
#2021-03-04|2115.45
#2021-03-05|2080.59
#2021-03-08|2103.87
#2021-03-09|2097.55
#2021-03-10|2095.58
#2021-03-11|2106.25
#2021-03-12|2156.83
#2021-03-15|2145.78
#2021-03-16|2159.09
#2021-03-17|2195.34
#2021-03-18|2225.85
#2021-03-19|2187.85
#2021-03-22|2181.00
#2021-03-23|2153.96
#2021-03-24|2162.91
#2021-03-25|2144.09
#2021-03-26|2157.48
#2021-03-29|2146.39
#2021-03-30|2187.00
#2021-03-31|2162.57
#2021-04-01|2185.21
#2021-04-02|2185.21
#2021-04-05|2192.27
#2021-04-06|2199.23
#2021-04-07|2213.93
#2021-04-08|2212.44
#2021-04-09|2212.49
#2021-04-12|2217.46
#2021-04-13|2220.16
#2021-04-14|2221.91
#2021-04-15|2202.11
#2021-04-16|2237.82
#2021-04-19|2262.12
#2021-04-20|2224.96
#2021-04-21|2213.43
#2021-04-22|2227.53
#2021-04-23|2230.10
#2021-04-26|2280.55
#2021-04-27|2285.95
#2021-04-28|2296.43
#2021-04-29|2312.80
#2021-04-30|2274.38
#2021-05-03|2285.44
#2021-05-04|2245.43
#2021-05-05|2299.07
#2021-05-06|2302.75
#2021-05-07|2332.42
#2021-05-10|2342.11
#2021-05-11|2323.01
#2021-05-12|2333.55
#2021-05-13|2327.74
#2021-05-14|2372.43
#2021-05-17|2370.31
#2021-05-18|2391.19
#2021-05-19|2359.32
#2021-05-20|2367.63
#2021-05-21|2385.22
#2021-05-24|2396.14
#2021-05-25|2406.94
#2021-05-26|2389.22
#2021-05-27|2390.19
#2021-05-28|2393.36
#2021-05-31|2400.70
#2021-06-01|2431.17
#2021-06-02|2405.11
#2021-06-03|2386.95
#2021-06-04|2378.54
#2021-06-07|2409.34
#2021-06-08|2393.95
#2021-06-09|2384.06
#2021-06-10|2379.04
#2021-06-11|2374.27
#2021-06-14|2383.35
#2021-06-15|2386.56
#2021-06-16|2372.07
#2021-06-17|2327.44
#2021-06-18|2250.42
#2021-06-21|2271.27
#2021-06-22|2268.97
#2021-06-23|2278.35
#2021-06-24|2299.83
#2021-06-25|2321.86
#2021-06-28|2288.22
#2021-06-29|2294.63
#2021-06-30|2270.17
#2021-07-01|2304.25
#2021-07-02|2289.81
#2021-07-05|2312.02
#2021-07-06|2282.17
#2021-07-07|2281.33
#2021-07-08|2252.72
#2021-07-09|2309.66
#2021-07-12|2318.63
#2021-07-13|2310.02
#2021-07-14|2300.47
#2021-07-15|2292.00
#2021-07-16|2263.42
#2021-07-19|2198.49
#2021-07-20|2226.74
#2021-07-21|2289.43
#2021-07-22|2296.72
#2021-07-23|2306.60
#2021-07-26|2338.84
#2021-07-27|2328.13
#2021-07-28|2328.26
#2021-07-29|2371.95
#2021-07-30|2349.50
#2021-08-02|2366.37
#2021-08-03|2370.40
#2021-08-04|2390.23
#2021-08-05|2415.88
#2021-08-06|2409.86
#2021-08-09|2395.60
#2021-08-10|2400.19
#2021-08-11|2395.94
#2021-08-12|2377.18
#2021-08-13|2400.33
#2021-08-16|2382.40
#2021-08-17|2357.84
#2021-08-18|2369.95
#2021-08-19|2319.57
#2021-08-20|2325.69
#2021-08-23|2354.01
#2021-08-24|2358.46
#2021-08-25|2365.10
#2021-08-26|2355.65
#2021-08-27|2368.34
#2021-08-30|2359.05
#2021-08-31|2368.47
#2021-09-01|2396.50
#2021-09-02|2407.73
#2021-09-03|2391.04
#2021-09-06|2392.31
#2021-09-07|2387.37
#2021-09-08|2352.01
#2021-09-09|2355.51
#2021-09-10|2337.21
#2021-09-13|2354.29
#2021-09-14|2343.81
#2021-09-15|2338.02
#2021-09-16|2335.56
#2021-09-17|2308.51
#2021-09-20|2246.00
#2021-09-21|2270.03
#2021-09-22|2305.16
#2021-09-23|2332.06
#2021-09-24|2325.37
#2021-09-27|2380.96
#2021-09-28|2357.10
#2021-09-29|2349.98
#2021-09-30|2388.83
#2021-10-01|2383.23
#2021-10-04|2380.36
#2021-10-05|2420.75
#2021-10-06|2398.30
#2021-10-07|2417.08
#2021-10-08|2416.85
#2021-10-11|2416.09
#2021-10-12|2415.71
#2021-10-13|2383.28
#2021-10-14|2414.52
#2021-10-15|2430.55
#2021-10-18|2424.85
#2021-10-19|2446.10
#2021-10-20|2459.08
#2021-10-21|2457.50
#2021-10-22|2476.51
#2021-10-25|2471.84
#2021-10-26|2471.14
#2021-10-27|2464.55
#2021-10-28|2490.97
#2021-10-29|2468.38
#2021-11-01|2511.24
#2021-11-02|2521.75
#2021-11-03|2549.84
#2021-11-04|2550.34
#2021-11-05|2562.70
#2021-11-08|2576.66
#2021-11-09|2572.72
#2021-11-10|2561.57
#2021-11-11|2553.95
#2021-11-12|2492.24
#2021-11-15|2494.81
#2021-11-16|2447.99
#2021-11-17|2460.31
#2021-11-18|2473.86
#2021-11-19|2409.29
#2021-11-22|2386.60
#2021-11-23|2363.29
#2021-11-24|2376.13
#2021-11-25|2392.53
#2021-11-26|2332.25
#2021-11-29|2346.48
#2021-11-30|2355.99
#2021-12-01|2401.82
#2021-12-02|2398.47
#2021-12-03|2365.52
#2021-12-06|2404.38
#2021-12-07|2410.28
#2021-12-08|2423.80
#2021-12-09|2410.60
#2021-12-10|2403.58
#2021-12-13|2388.90
#2021-12-14|2376.21
#2021-12-15|2372.22
#2021-12-16|2409.32
#2021-12-17|2360.90
#2021-12-20|2336.70
#2021-12-21|2366.82
#2021-12-22|2394.39
#2021-12-23|2417.64
#2021-12-24|2416.05
#2021-12-27|2430.08
#2021-12-28|2443.08
#2021-12-29|2451.52
#2021-12-30|2447.98
#2021-12-31|2453.38
#2022-01-03|2460.47
#2022-01-04|2507.58
#2022-01-05|2514.43
#2022-01-06|2512.58
#2022-01-07|2550.74
#2022-01-10|2516.90
#2022-01-11|2539.10
#2022-01-12|2567.72
#2022-01-13|2590.91
#2022-01-14|2571.36
#2022-01-17|2546.80
#2022-01-18|2522.02
#2022-01-19|2466.10
#2022-01-20|2456.61
#2022-01-21|2400.82
#2022-01-24|2313.14
#2022-01-25|2356.38
#2022-01-26|2389.65
#2022-01-27|2351.83
#2022-01-28|2318.33
#2022-01-31|2342.15
#2022-02-01|2377.01
#2022-02-02|2407.69
#2022-02-03|2425.19
#2022-02-04|2386.70
#2022-02-07|2408.44
#2022-02-08|2442.68
#2022-02-09|2474.60
#2022-02-10|2455.52
#2022-02-11|2425.17
#2022-02-14|2354.06
#2022-02-15|2387.61
#2022-02-16|2384.21
#2022-02-17|2346.75
#2022-02-18|2325.17
#2022-02-21|2281.82
#2022-02-22|2264.35
#2022-02-23|2260.87
#2022-02-24|2109.38
#2022-02-25|2222.14
#2022-02-28|2163.49
#2022-03-01|2057.95
#2022-03-02|2040.20
#2022-03-03|2011.23
#2022-03-04|1919.28
#2022-03-07|1832.63
#2022-03-08|1849.69
#2022-03-09|2034.20
#2022-03-10|2016.05
#2022-03-11|2034.69
#2022-03-14|2091.45
#2022-03-15|2086.33
#2022-03-16|2185.52
#2022-03-17|2221.52
#2022-03-18|2224.25
#2022-03-21|2231.77
#2022-03-22|2226.71
#2022-03-23|2169.91
#2022-03-24|2136.70
#2022-03-25|2139.24
#2022-03-28|2132.56
#2022-03-29|2231.23
#2022-03-30|2212.20
#2022-03-31|2170.50
#2022-04-01|2158.58
#2022-04-04|2138.66
#2022-04-05|2100.36
#2022-04-06|2064.71
#2022-04-07|2052.11
#2022-04-08|2084.54
#2022-04-11|2081.53
#2022-04-12|2063.61
#2022-04-13|2069.22
#2022-04-14|2069.30
#2022-04-15|2069.30
#2022-04-18|2072.56
#2022-04-19|2077.65
#2022-04-20|2132.54
#2022-04-21|2150.76
#2022-04-22|2105.40
#2022-04-25|2039.48
#2022-04-26|2007.21
#2022-04-27|1981.77
#2022-04-28|1983.17
#2022-04-29|2012.76
#2022-05-02|1981.95
#2022-05-03|1999.66
#2022-05-04|1996.42
#2022-05-05|1979.15
#2022-05-06|1968.49
#2022-05-09|1888.13
#2022-05-10|1859.16
#2022-05-11|1892.27
#2022-05-12|1867.49
#2022-05-13|1869.89
#2022-05-16|1876.41
#2022-05-17|1948.04
#2022-05-18|1920.92
#2022-05-19|1880.70
#2022-05-20|1889.35
#2022-05-23|1959.28
#2022-05-24|1960.55
#2022-05-25|1947.86
#2022-05-26|1939.89
#2022-05-27|1948.62
#2022-05-30|1985.35
#2022-05-31|1939.83
#2022-06-01|1899.79
#2022-06-02|1923.01
#2022-06-03|1905.84
#2022-06-06|1945.73
#2022-06-07|1930.12
#2022-06-08|1914.43
#2022-06-09|1869.53
#2022-06-10|1785.87
#2022-06-13|1743.51
#2022-06-14|1717.03
#2022-06-15|1770.60
#2022-06-16|1745.03
#2022-06-17|1758.99
#2022-06-20|1796.45
#2022-06-21|1811.19
#2022-06-22|1799.20
#2022-06-23|1748.43
#2022-06-24|1781.87
#2022-06-27|1795.26
#2022-06-28|1782.33
#2022-06-29|1774.88
#2022-06-30|1723.02
#2022-07-01|1709.63
#2022-07-04|1713.92
#2022-07-05|1616.93
#2022-07-06|1625.82
#2022-07-07|1664.06
#2022-07-08|1696.99
#2022-07-11|1659.32
#2022-07-12|1645.07
#2022-07-13|1613.53
#2022-07-14|1564.47
#2022-07-15|1590.81
#2022-07-18|1627.49
#2022-07-19|1652.57
#2022-07-20|1661.34
#2022-07-21|1669.45
#2022-07-22|1647.68
#2022-07-25|1660.36
#2022-07-26|1629.99
#2022-07-27|1641.89
#2022-07-28|1650.91
#2022-07-29|1700.12
#2022-08-01|1679.38
#2022-08-02|1646.84
#2022-08-03|1669.17
#2022-08-04|1675.81
#2022-08-05|1672.15
#2022-08-08|1707.01
#2022-08-09|1707.15
#2022-08-10|1756.14
#2022-08-11|1750.15
#2022-08-12|1736.98
#2022-08-15|1723.47
#2022-08-16|1709.37
#2022-08-17|1693.72
#2022-08-18|1659.10
#2022-08-19|1614.94
#2022-08-22|1562.41
#2022-08-23|1569.53
#2022-08-24|1566.11
#2022-08-25|1565.88
#2022-08-26|1532.64
#2022-08-29|1530.01
#2022-08-30|1544.66
#2022-08-31|1557.59
#2022-09-01|1516.94
#2022-09-02|1579.94
#2022-09-05|1524.85
#2022-09-06|1525.73
#2022-09-07|1542.53
#2022-09-08|1568.39
#2022-09-09|1616.72
#2022-09-12|1675.50
#2022-09-13|1607.19
#2022-09-14|1600.55
#2022-09-15|1635.91
#2022-09-16|1635.15
#2022-09-19|1641.74
#2022-09-20|1614.77
#2022-09-21|1595.61
#2022-09-22|1569.73
#2022-09-23|1507.48
#2022-09-26|1473.06
#2022-09-27|1462.24
#2022-09-28|1448.65
#2022-09-29|1445.73
#2022-09-30|1454.97
#2022-10-03|1466.28
#2022-10-04|1542.54
#2022-10-05|1521.62
#2022-10-06|1487.56
#2022-10-07|1448.04
#2022-10-10|1444.51
#2022-10-11|1434.76
#2022-10-12|1414.23
#2022-10-13|1439.24
#2022-10-14|1460.40
#2022-10-17|1498.64
#2022-10-18|1516.34
#2022-10-19|1497.55
#2022-10-20|1512.22
#2022-10-21|1499.17
#2022-10-24|1529.24
#2022-10-25|1554.19
#2022-10-26|1552.66
#2022-10-27|1542.82
#2022-10-28|1535.37
#2022-10-31|1514.49
#2022-11-01|1521.36
#2022-11-02|1506.54
#2022-11-03|1490.73
#2022-11-04|1565.97
#2022-11-07|1600.68
#2022-11-08|1624.96
#2022-11-09|1561.29
#2022-11-10|1601.88
#2022-11-11|1665.29
#2022-11-14|1668.47
#2022-11-15|1668.80
#2022-11-16|1643.67
#2022-11-17|1633.48
#2022-11-18|1679.77
#2022-11-21|1626.24
#2022-11-22|1650.83
#2022-11-23|1667.25
#2022-11-24|1696.02
#2022-11-25|1704.17
#2022-11-28|1663.34
#2022-11-29|1668.45
#2022-11-30|1660.25
#2022-12-01|1709.46
#2022-12-02|1767.06
#2022-12-05|1789.17
#2022-12-06|1793.77
#2022-12-07|1794.74
#2022-12-08|1769.51
#2022-12-09|1798.38
#2022-12-12|1772.30
#2022-12-13|1830.04
#2022-12-14|1828.58
#2022-12-15|1818.79
#2022-12-16|1795.63
#2022-12-19|1805.80
#2022-12-20|1824.82
#2022-12-21|1860.58
#2022-12-22|1857.28
#2022-12-23|1861.39
#2022-12-26|1861.39
#2022-12-27|1880.77
#2022-12-28|1867.05
#2022-12-29|1887.02
#2022-12-30|1866.85
#2023-01-02|1881.54
#2023-01-03|1896.66
#2023-01-04|1915.52
#2023-01-05|1900.76
#2023-01-06|1926.99
#2023-01-09|1967.20
#2023-01-10|1980.24
#2023-01-11|2001.49
#2023-01-12|2047.70
#2023-01-13|2068.11
#2023-01-16|2072.84
#2023-01-17|2067.44
#2023-01-18|2075.48
#2023-01-19|2019.19
#2023-01-20|2042.49
#2023-01-23|2062.46
#2023-01-24|2073.19
#2023-01-25|2059.12
#2023-01-26|2061.71
#2023-01-27|2058.05
#2023-01-30|2064.62
#2023-01-31|2065.37
#2023-02-01|2080.55
#2023-02-02|2121.68
#2023-02-03|2095.36
#2023-02-06|2059.41
#2023-02-07|2042.99
#2023-02-08|2066.21
#2023-02-09|2124.07
#2023-02-10|2083.57
#2023-02-13|2100.39
#2023-02-14|2101.03
#2023-02-15|2098.21
#2023-02-16|2111.12
#2023-02-17|2105.94
#2023-02-20|2089.79
#2023-02-21|2077.30
#2023-02-22|2036.85
#2023-02-23|2045.32
#2023-02-24|2009.24
#2023-02-27|2058.45
#2023-02-28|2069.42
#2023-03-01|2073.24
#2023-03-02|2056.23
#2023-03-03|2074.07
#2023-03-06|2099.43
#2023-03-07|2063.82
#2023-03-08|2050.94
#2023-03-09|2030.24
#2023-03-10|1975.73
#2023-03-13|1895.46
#2023-03-14|1925.27
#2023-03-15|1807.84
#2023-03-16|1820.70
#2023-03-17|1785.42
#2023-03-20|1830.68
#2023-03-21|1885.83
#2023-03-22|1878.00
#2023-03-23|1878.33
#2023-03-24|1826.04
#2023-03-27|1850.05
#2023-03-28|1870.00
#2023-03-29|1914.36
#2023-03-30|1929.77
#2023-03-31|1936.54
#2023-04-03|1951.09
#2023-04-04|1953.64
#2023-04-05|1938.93
#2023-04-06|1964.95
#2023-04-07|1964.95
#2023-04-10|1949.84
#2023-04-11|1981.07
#2023-04-12|1992.99
#2023-04-13|2007.12
#2023-04-14|2031.00
#2023-04-17|1986.13
#2023-04-18|2020.05
#2023-04-19|2027.85
#2023-04-20|2018.79
#2023-04-21|2013.02
#2023-04-24|2022.59
#2023-04-25|1997.69
#2023-04-26|2007.50
#2023-04-27|2004.62
#2023-04-28|2016.86
#2023-05-01|2005.99
#2023-05-02|1976.84
#2023-05-03|1995.00
#2023-05-04|1936.51
#2023-05-05|1985.50
#2023-05-08|1999.58
#2023-05-09|1941.14
#2023-05-10|1931.76
#2023-05-11|1920.38
#2023-05-12|1922.98
#2023-05-15|1927.14
#2023-05-16|1860.86
#2023-05-17|1850.98
#2023-05-18|1873.35
#2023-05-19|1885.50
#2023-05-22|1901.34
#2023-05-23|1894.43
#2023-05-24|1869.05
#2023-05-25|1871.95
#2023-05-26|1882.11
#2023-05-29|1873.80
#2023-05-30|1859.03
#2023-05-31|1829.03
#2023-06-01|1846.06
#2023-06-02|1889.71
#2023-06-05|1874.11
#2023-06-06|1877.08
#2023-06-07|1875.55
#2023-06-08|1880.39
#2023-06-09|1872.29
#2023-06-12|1862.03
#2023-06-13|1881.19
#2023-06-14|1915.42
#2023-06-15|1912.07
#2023-06-16|1909.83
#2023-06-19|1894.13
#2023-06-20|1886.62
#2023-06-21|1894.48
#2023-06-22|1873.10
#2023-06-23|1836.97
#2023-06-26|1852.57
#2023-06-27|1868.36
#2023-06-28|1862.69
#2023-06-29|1872.49
#2023-06-30|1899.12
#2023-07-03|1906.74
#2023-07-04|1907.35
#2023-07-05|1889.62
#2023-07-06|1870.78
#2023-07-07|1894.07
#2023-07-10|1901.40
#2023-07-11|1935.59
#2023-07-12|1984.49
#2023-07-13|1992.38
#2023-07-14|1994.38
#2023-07-17|1995.75
#2023-07-18|1997.57
#2023-07-19|1986.03
#2023-07-20|1987.47
#2023-07-21|1994.77
#2023-07-24|2004.01
#2023-07-25|2035.96
#2023-07-26|2021.34
#2023-07-27|2021.22
#2023-07-28|2040.19
#2023-07-31|2031.66
#2023-08-01|2006.57
#2023-08-02|1982.95
#2023-08-03|1987.49
#2023-08-04|2034.26
#2023-08-07|2037.59
#2023-08-08|1993.96
#2023-08-09|2009.20
#2023-08-10|1967.27
#2023-08-11|1952.80
#2023-08-14|1947.88
#2023-08-15|1942.25
#2023-08-16|1913.98
#2023-08-17|1894.45
#2023-08-18|1874.42
#2023-08-21|1882.50
#2023-08-22|1874.57
#2023-08-23|1850.62
#2023-08-24|1847.76
#2023-08-25|1833.27
#2023-08-28|1855.94
#2023-08-29|1891.02
#2023-08-30|1878.96
#2023-08-31|1847.71
#2023-09-01|1841.89
#2023-09-04|1837.35
#2023-09-05|1809.81
#2023-09-06|1800.03
#2023-09-07|1782.63
#2023-09-08|1789.28
#2023-09-11|1807.08
#2023-09-12|1804.73
#2023-09-13|1806.82
#2023-09-14|1810.13
#2023-09-15|1823.08
#2023-09-18|1801.56
#2023-09-19|1830.61
#2023-09-20|1849.56
#2023-09-21|1817.03
#2023-09-22|1809.92
#2023-09-25|1777.37
#2023-09-26|1773.34
#2023-09-27|1750.25
#2023-09-28|1768.12
#2023-09-29|1764.85
#2023-10-02|1717.55
#2023-10-03|1691.12
#2023-10-04|1684.42
#2023-10-05|1695.00
#2023-10-06|1720.18
#2023-10-09|1708.79
#2023-10-10|1750.18
#2023-10-11|1752.46
#2023-10-12|1726.63
#2023-10-13|1702.66
#2023-10-16|1719.13
#2023-10-17|1687.34
#2023-10-18|1664.32
#2023-10-19|1659.98
#2023-10-20|1623.87
#2023-10-23|1611.42
#2023-10-24|1596.56
#2023-10-25|1585.21
#2023-10-26|1582.37
#2023-10-27|1585.82
#2023-10-30|1600.40
#2023-10-31|1597.50
#2023-11-01|1597.34
#2023-11-02|1639.33
#2023-11-03|1693.49
#2023-11-06|1683.21
#2023-11-07|1666.45
#2023-11-08|1653.34
#2023-11-09|1669.52
#2023-11-10|1637.19
#2023-11-13|1642.59
#2023-11-14|1677.68
#2023-11-15|1694.78
#2023-11-16|1689.54
#2023-11-17|1723.75
#2023-11-20|1721.94
#2023-11-21|1709.25
#2023-11-22|1713.95
#2023-11-23|1732.80
#2023-11-24|1759.48
#2023-11-27|1738.04
#2023-11-28|1735.04
#2023-11-29|1737.66
#2023-11-30|1731.64
#2023-12-01|1737.74
#2023-12-04|1739.33
#2023-12-05|1760.23
#2023-12-06|1779.42
#2023-12-07|1788.01
#2023-12-08|1804.29
#2023-12-11|1795.18
#2023-12-12|1792.46
#2023-12-13|1785.00
#2023-12-14|1867.02
#2023-12-15|1858.89
#2023-12-18|1838.90
#2023-12-19|1846.08
#2023-12-20|1854.59
#2023-12-21|1850.58
#2023-12-22|1862.47
#2023-12-25|1862.47
#2023-12-26|1864.83
#2023-12-27|1890.61
#2023-12-28|1885.30
#2023-12-29|1879.09
#2024-01-01|1879.09
#2024-01-02|1895.10
#2024-01-03|1870.39
#2024-01-04|1905.51
#2024-01-05|1898.45
#2024-01-08|1896.61
#2024-01-09|1880.51
#2024-01-10|1878.40
#2024-01-11|1851.21
#2024-01-12|1849.98
#2024-01-15|1846.16
#2024-01-16|1815.06
#2024-01-17|1792.27
#2024-01-18|1801.54
#2024-01-19|1834.85
#2024-01-22|1845.22
#2024-01-23|1839.76
#2024-01-24|1873.06
#2024-01-25|1855.61
#2024-01-26|1878.00
#2024-01-29|1866.14
#2024-01-30|1872.26
#2024-01-31|1876.48
#2024-02-01|1835.93
#2024-02-02|1834.66
#2024-02-05|1801.92
#2024-02-06|1799.68
#2024-02-07|1765.52
#2024-02-08|1825.70
#2024-02-09|1838.41
#2024-02-12|1886.22
#2024-02-13|1867.96
#2024-02-14|1876.54
#2024-02-15|1888.46
#2024-02-16|1892.69
#2024-02-19|1885.31
#2024-02-20|1881.68
#2024-02-21|1890.92
#2024-02-22|1910.11
#2024-02-23|1924.74
#2024-02-26|1920.60
#2024-02-27|1934.58
#2024-02-28|1939.25
#2024-02-29|1923.11
#2024-03-01|1939.61
#2024-03-04|1939.26
#2024-03-05|1955.27
#2024-03-06|1973.98
#2024-03-07|1971.94
#2024-03-08|1991.23
#2024-03-11|1978.06
#2024-03-12|2001.98
#2024-03-13|2003.37
#2024-03-14|1979.75
#2024-03-15|2001.05
#2024-03-18|1990.03
#2024-03-19|1992.18
#2024-03-20|1983.69
#2024-03-21|2002.32
#2024-03-22|1982.69
#2024-03-25|2002.83
#2024-03-26|2009.78
#2024-03-27|2025.83
#2024-03-28|2026.69
#2024-03-29|2026.69
#2024-04-01|2016.27
#2024-04-02|2016.87
#2024-04-03|2031.55
#2024-04-04|2052.93
#2024-04-05|2029.16
#2024-04-08|2050.73
#2024-04-09|2041.55
#2024-04-10|2011.54
#2024-04-11|2004.42
#2024-04-12|1984.96
#2024-04-15|1994.43
#2024-04-16|1963.14
#2024-04-17|1980.63
#2024-04-18|2014.46
#2024-04-19|2010.47
#2024-04-22|2036.92
#2024-04-23|2054.62
#2024-04-24|2053.14
#2024-04-25|2017.51
#2024-04-26|2009.68
#2024-04-29|2024.93
#2024-04-30|2026.23
#2024-05-01|2024.53
#2024-05-02|2023.99
#2024-05-03|2048.15
#2024-05-06|2059.61
#2024-05-07|2085.88
#2024-05-08|2068.11
#2024-05-09|2082.20
#2024-05-10|2095.17
#2024-05-13|2059.47
#2024-05-14|2071.79
#2024-05-15|2100.30
#2024-05-16|2072.76
#2024-05-17|2086.82
#2024-05-20|2095.43
#2024-05-21|2088.42
#2024-05-22|2067.21
#2024-05-23|2080.24
#2024-05-24|2070.51
#2024-05-27|2090.89
#2024-05-28|2067.19
#2024-05-29|2039.02
#2024-05-30|2039.96
#2024-05-31|2048.07
#2024-06-03|2072.63
#2024-06-04|2044.34
#2024-06-05|2014.58
#2024-06-06|2015.90
#2024-06-07|2002.57
#2024-06-10|1983.31
#2024-06-11|1938.18
#2024-06-12|2003.29
#2024-06-13|1954.04
#2024-06-14|1918.35
#2024-06-17|1947.11
#2024-06-18|1968.79
#2024-06-19|1981.16
#2024-06-20|1994.00
#2024-06-21|1969.02
#2024-06-24|1994.55
#2024-06-25|1973.53
#2024-06-26|1948.87
#2024-06-27|1952.82
#2024-06-28|1953.57
#2024-07-01|1960.95
#2024-07-02|1964.38
#2024-07-03|1983.91
#2024-07-04|2004.65
#2024-07-05|2005.23
#2024-07-08|2001.44
#2024-07-09|1984.53
#2024-07-10|2006.77
#2024-07-11|2036.94
#2024-07-12|2047.12
#2024-07-15|2037.64
#2024-07-16|2031.58
#2024-07-17|2037.91
#2024-07-18|2028.58
#2024-07-19|2011.91
#2024-07-22|2035.92
#2024-07-23|2054.39
#2024-07-24|2072.81
#2024-07-25|2063.15
#2024-07-26|2073.46
#2024-07-29|2070.45
#2024-07-30|2082.36
#2024-07-31|2084.41
#2024-08-01|2033.01
#2024-08-02|1962.46
#2024-08-05|1929.31
#2024-08-06|1915.70
#2024-08-07|1964.96
#2024-08-08|1965.35
#2024-08-09|1986.46
#2024-08-12|1989.81
#2024-08-13|2002.98
#2024-08-14|2035.64
#2024-08-15|2075.62
#2024-08-16|2070.08
#2024-08-19|2093.34
#2024-08-20|2086.11
#2024-08-21|2097.06
#2024-08-22|2106.59
#2024-08-23|2121.83
#2024-08-26|2122.24
#2024-08-27|2116.26
#2024-08-28|2128.40
#2024-08-29|2134.21
#2024-08-30|2138.43
#2024-09-02|2130.79
#2024-09-03|2089.58
#2024-09-04|2096.15
#2024-09-05|2096.31
#2024-09-06|2090.18
#2024-09-09|2109.00
#2024-09-10|2080.48
#2024-09-11|2086.63
#2024-09-12|2112.83
#2024-09-13|2136.79
#2024-09-16|2165.96
#2024-09-17|2205.39
#2024-09-18|2208.75
#2024-09-19|2216.49
#2024-09-20|2199.99
#2024-09-23|2201.00
#2024-09-24|2194.88
#2024-09-25|2197.42
#2024-09-26|2231.51
#2024-09-27|2243.09
#2024-09-30|2224.50
#2024-10-01|2186.38
#2024-10-02|2175.50
#2024-10-03|2139.95
#2024-10-04|2150.99
#2024-10-07|2146.45
#2024-10-08|2122.75
#2024-10-09|2141.06
#2024-10-10|2126.68
#2024-10-11|2139.53
#2024-10-14|2140.80
#2024-10-15|2136.10
#2024-10-16|2115.08
#2024-10-17|2117.81
#2024-10-18|2111.92
#2024-10-21|2089.82
#2024-10-22|2079.37
#2024-10-23|2065.14
#2024-10-24|2055.68
#2024-10-25|2069.16
#2024-10-28|2082.81
#2024-10-29|2068.38
#2024-10-30|2052.07
#2024-10-31|2042.82
#2024-11-01|2074.60
#2024-11-04|2091.02
#2024-11-05|2100.00
#2024-11-06|2046.35
#2024-11-07|2089.91
#2024-11-08|2056.86
#2024-11-11|2061.20
#2024-11-12|2004.35
#2024-11-13|2008.13
#2024-11-14|2035.46
#2024-11-15|2035.38
#2024-11-18|2067.39
#2024-11-19|2039.42
#2024-11-20|2014.83
#2024-11-21|2014.14
#2024-11-22|1992.73
#2024-11-25|2018.35
#2024-11-26|1987.29
#2024-11-27|1997.66
#2024-11-28|2004.21
#2024-11-29|2006.06
#2024-12-02|1999.19
#2024-12-03|2013.66
#2024-12-04|2014.33
#2024-12-05|2029.16
#2024-12-06|2031.90
#2024-12-09|2053.93
#2024-12-10|2032.33
#2024-12-11|2025.26
#2024-12-12|2024.60
#2024-12-13|2060.07
#2024-12-16|2053.64
#2024-12-17|2046.74
#2024-12-18|2051.80
#2024-12-19|2029.25
#2024-12-20|2030.13
#2024-12-23|2029.60
#2024-12-24|2037.30
#2024-12-25|2037.30
#2024-12-26|2040.73
#2024-12-27|2058.45
#2024-12-30|2050.33
#2024-12-31|2056.57
#2025-01-01|2056.57
#2025-01-02|2044.91
#2025-01-03|2044.70
#2025-01-06|2090.60
#2025-01-07|2085.84
#2025-01-08|2068.76
#2025-01-09|2063.63
#2025-01-10|2018.23
#2025-01-13|1984.62
#2025-01-14|2017.90
#2025-01-15|2045.37
#2025-01-16|2041.61
#2025-01-17|2047.69
#2025-01-20|2079.65
#2025-01-21|2102.30
#2025-01-22|2084.23
#2025-01-23|2102.59
#2025-01-24|2127.81
#2025-01-27|2127.13
#2025-01-28|2120.09
#2025-01-29|2128.16
#2025-01-30|2128.79
#2025-01-31|2110.88
#2025-02-03|2062.80
#2025-02-04|2073.07
#2025-02-05|2079.67
#2025-02-06|2124.99
#2025-02-07|2116.18
#2025-02-10|2115.84
#2025-02-11|2140.66
#2025-02-12|2172.44
#2025-02-13|2245.05
#2025-02-14|2252.78
#2025-02-17|2246.51
#2025-02-18|2256.52
#2025-02-19|2229.54
#2025-02-20|2230.17
#2025-02-21|2238.07
#2025-02-24|2248.31
#2025-02-25|2261.31
#2025-02-26|2316.62
#2025-02-27|2290.69
#2025-02-28|2275.27
#2025-03-03|2297.17
#2025-03-04|2277.42
#2025-03-05|2380.86
#2025-03-06|2423.78
#2025-03-07|2449.04
#2025-03-10|2393.87
#2025-03-11|2375.31
#2025-03-12|2407.64
#2025-03-13|2380.39
#2025-03-14|2394.88
#2025-03-17|2431.78
#2025-03-18|2464.87
#2025-03-19|2473.26
#2025-03-20|2447.70
#2025-03-21|2453.54
#2025-03-24|2467.59
#2025-03-25|2493.49
#2025-03-26|2478.46
#2025-03-27|2486.28
#2025-03-28|2432.49
#2025-03-31|2395.34
#2025-04-01|2417.85
#2025-04-02|2426.99
#2025-04-03|2355.38
#2025-04-04|2213.70
#2025-04-07|2128.44
#2025-04-08|2212.18
#2025-04-09|2175.62
#2025-04-10|2288.56
#2025-04-11|2337.02
#2025-04-14|2403.36
#2025-04-15|2422.51
#2025-04-16|2442.04
#2025-04-17|2413.39
#2025-04-18|2413.39
#2025-04-21|2444.86
#2025-04-22|2465.34
#2025-04-23|2481.65
#2025-04-24|2481.64
#2025-04-25|2501.36
#2025-04-28|2522.24
#2025-04-29|2543.47
#2025-04-30|2505.56
#2025-05-01|2486.60
#2025-05-02|2529.24
#2025-05-05|2534.29
#2025-05-06|2494.71
#2025-05-07|2505.61
#2025-05-08|2513.37
#2025-05-09|2502.91
#2025-05-12|2490.74
#2025-05-13|2524.69
#2025-05-14|2556.53
#2025-05-15|2564.20
#2025-05-16|2557.43
#2025-05-19|2613.26
#2025-05-20|2645.37
#2025-05-21|2669.32
#2025-05-22|2641.70
#2025-05-23|2615.32
#2025-05-26|2637.94
#2025-05-27|2639.91
#2025-05-28|2614.59
#2025-05-29|2639.46
#2025-05-30|2637.58
#2025-06-02|2668.47
#2025-06-03|2646.78
#2025-06-04|2629.94
#2025-06-05|2637.64
#2025-06-06|2644.84
#2025-06-09|2667.33
#2025-06-10|2640.79
#2025-06-11|2652.57
#2025-06-12|2656.24
#2025-06-13|2614.06
#2025-06-16|2649.13
#2025-06-17|2626.34
#2025-06-18|2618.28
#2025-06-19|2585.83
#2025-06-20|2626.42
#2025-06-23|2611.78
#2025-06-24|2679.31
#2025-06-25|2670.04
#2025-06-26|2696.07
#2025-06-27|2744.27
#2025-06-30|2745.03
#2025-07-01|2734.05
#2025-07-02|2739.56
#2025-07-03|2742.45
#2025-07-04|2731.43
#2025-07-07|2750.84
#2025-07-08|2725.76
#2025-07-09|2784.18
#2025-07-10|2792.48
#2025-07-11|2783.15
#2025-07-14|2770.24
#2025-07-15|2721.27
#2025-07-16|2691.19
#2025-07-17|2713.57
#2025-07-18|2757.62
#2025-07-21|2777.49
#2025-07-22|2761.91
#2025-07-23|2803.78
#2025-07-24|2840.56
#2025-07-25|2821.34
#2025-07-28|2791.48
#2025-07-29|2793.58
#2025-07-30|2788.10
#2025-07-31|2772.18
#2025-08-01|2752.72
#2025-08-04|2798.91
#2025-08-05|2812.31
#2025-08-06|2849.99
#2025-08-07|2953.96
#2025-08-08|2974.06
#2025-08-11|2997.81
#2025-08-12|3014.43
#2025-08-13|3056.15
#2025-08-14|3063.43
#2025-08-15|3075.02
#2025-08-18|3056.48
#2025-08-19|3061.99
#2025-08-20|3061.18
#2025-08-21|3062.33
#2025-08-22|3098.42
#2025-08-25|3081.99
#2025-08-26|3035.22
#2025-08-27|2994.64
#2025-08-28|3002.01
#2025-08-29|2985.88
#2025-09-01|2986.33
#2025-09-02|2933.75
#2025-09-03|2930.25
#2025-09-04|2935.51
#2025-09-05|2954.79
#2025-09-08|2972.29
#2025-09-09|2996.60
#2025-09-10|2990.69
#2025-09-11|2999.24
#2025-09-12|3000.80
#2025-09-15|3012.97
#2025-09-16|2992.62
#2025-09-17|2991.97
#2025-09-18|2965.59
#2025-09-19|2974.65
#2025-09-22|2962.86
#2025-09-23|2967.22
#2025-09-24|2933.90
#2025-09-25|2916.91
#2025-09-26|2957.31
#2025-09-29|2965.42
#2025-09-30|2997.83
#2025-10-01|3023.32
#2025-10-02|3005.68
#2025-10-03|3008.75
#2025-10-06|2989.39
#2025-10-07|2940.70
#2025-10-08|2950.27
#2025-10-09|2931.53
#2025-10-10|2915.79
#2025-10-13|2923.88
#2025-10-14|2942.42
#2025-10-15|2948.15
#2025-10-16|2980.53
#2025-10-17|2911.75
#2025-10-20|2938.90
#2025-10-21|2939.59
#2025-10-22|2952.53
#2025-10-23|2948.33
#2025-10-24|2953.83
#2025-10-27|2982.34
#2025-10-28|2992.58
#2025-10-29|2999.30
#2025-10-30|2962.04
#2025-10-31|2970.06
#2025-11-03|2989.37
#2025-11-04|2972.06
#2025-11-05|2964.71
#2025-11-06|2973.11
#2025-11-07|2950.26
#2025-11-10|3011.73
#2025-11-11|3064.08
#2025-11-12|3090.83
#2025-11-13|3081.03
#2025-11-14|3036.45
#2025-11-17|3018.99
#2025-11-18|2963.54
#2025-11-19|2951.77
#2025-11-20|2970.79
#2025-11-21|2971.97
#2025-11-24|2984.31
#2025-11-25|2994.37
#2025-11-26|3032.89
#2025-11-27|3038.86
#2025-11-28|3030.98
#2025-12-01|3040.50
#2025-12-02|2986.13
#2025-12-03|2969.96
#2025-12-04|3023.29
#2025-12-05|3027.83
#2025-12-08|3038.45
#2025-12-09|3063.79
#2025-12-10|3043.74
#2025-12-11|3094.77
#2025-12-12|3079.62
#2025-12-15|3134.96
#2025-12-16|3138.93
#2025-12-17|3163.09
#2025-12-18|3157.92
#2025-12-19|3157.37
#2025-12-22|3182.53
#2025-12-23|3181.25
#2025-12-24|3174.82
#2025-12-25|3174.82
#2025-12-26|3174.55
#2025-12-29|3167.85
#2025-12-30|3186.86
#2025-12-31|3172.98
#2026-01-01|3172.98
#2026-01-02|3224.69
#2026-01-05|3235.58
#2026-01-06|3230.50
#2026-01-07|3208.71
#2026-01-08|3240.59
#2026-01-09|3229.96
#2026-01-12|3237.86
#2026-01-13|3231.46
#2026-01-14|3269.66
#2026-01-15|3285.74
#2026-01-16|3287.62
#2026-01-19|3276.21
#2026-01-20|3259.12
#2026-01-21|3229.82
#2026-01-22|3283.54
#2026-01-23|3247.35
#2026-01-26|3297.95
#2026-01-27|3365.17
#2026-01-28|3364.95
#2026-01-29|3353.59
#2026-01-30|3367.29
#2026-02-02|3410.55
#2026-02-03|3424.32
#2026-02-04|3401.89
#2026-02-05|3355.85
#2026-02-06|3395.87
#2026-02-09|3482.55
#2026-02-10|3444.99
#2026-02-11|3434.06
#2026-02-12|3365.94
#2026-02-13|3292.05
#2026-02-16|3317.38
#2026-02-17|3339.47
#2026-02-18|3372.60
#2026-02-19|3338.41
#2026-02-20|3365.10
#2026-02-23|3374.60
#2026-02-24|3300.47
#2026-02-25|3322.75
#2026-02-26|3348.05
#2026-02-27|3337.10
#2026-03-02|3254.24
#2026-03-03|3127.56
#2026-03-04|3187.95
#2026-03-05|3149.55
#2026-03-06|3135.72
#2026-03-09|3095.59
#2026-03-10|3165.75
#2026-03-11|3120.49
#2026-03-12|3058.86
#2026-03-13|3015.66
#2026-03-16|3014.20
#2026-03-17|3050.71
#2026-03-18|3073.78
#2026-03-19|3007.20
#2026-03-20|2955.36
#2026-03-23|2978.92
#2026-03-24|2957.60
#2026-03-25|3031.34
#2026-03-26|2989.48
#2026-03-27|2957.52
#2026-03-30|2961.92
#2026-03-31|3003.27
#2026-04-01|3141.76
#2026-04-02|3110.41