Table Data - Nasdaq Developed Markets Banks Index
| Title | Nasdaq Developed Markets Banks Index |
|---|---|
| Series ID | NASDAQNQDM3010 |
| 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 2026-06-09 |
| Last Updated | 2026-06-09 10:58 PM CDT |
| Notes | For more information about this series, see: NQDM3010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1170.71 |
| 2001-04-02 | 1168.07 |
| 2001-04-03 | 1142.13 |
| 2001-04-04 | 1137.01 |
| 2001-04-05 | 1163.54 |
| 2001-04-06 | 1144.52 |
| 2001-04-09 | 1150.43 |
| 2001-04-10 | 1172.57 |
| 2001-04-11 | 1177.27 |
| 2001-04-12 | 1187.66 |
| 2001-04-13 | . |
| 2001-04-16 | 1179.30 |
| 2001-04-17 | 1175.31 |
| 2001-04-18 | 1208.28 |
| 2001-04-19 | 1222.30 |
| 2001-04-20 | 1213.16 |
| 2001-04-23 | 1196.93 |
| 2001-04-24 | 1199.62 |
| 2001-04-25 | 1202.82 |
| 2001-04-26 | 1205.78 |
| 2001-04-27 | 1225.77 |
| 2001-04-30 | 1212.99 |
| 2001-05-01 | 1223.36 |
| 2001-05-02 | 1222.27 |
| 2001-05-03 | 1217.65 |
| 2001-05-04 | 1226.24 |
| 2001-05-07 | 1221.22 |
| 2001-05-08 | 1210.09 |
| 2001-05-09 | 1206.02 |
| 2001-05-10 | 1220.08 |
| 2001-05-11 | 1206.94 |
| 2001-05-14 | 1202.05 |
| 2001-05-15 | 1213.23 |
| 2001-05-16 | 1229.62 |
| 2001-05-17 | 1230.95 |
| 2001-05-18 | 1230.15 |
| 2001-05-21 | 1237.08 |
| 2001-05-22 | 1244.66 |
| 2001-05-23 | 1238.48 |
| 2001-05-24 | 1243.10 |
| 2001-05-25 | 1230.76 |
| 2001-05-28 | . |
| 2001-05-29 | 1225.49 |
| 2001-05-30 | 1217.26 |
| 2001-05-31 | 1219.54 |
| 2001-06-01 | 1222.26 |
| 2001-06-04 | 1231.22 |
| 2001-06-05 | 1237.79 |
| 2001-06-06 | 1229.10 |
| 2001-06-07 | 1228.42 |
| 2001-06-08 | 1218.85 |
| 2001-06-11 | 1206.57 |
| 2001-06-12 | 1198.48 |
| 2001-06-13 | 1204.31 |
| 2001-06-14 | 1191.43 |
| 2001-06-15 | 1192.71 |
| 2001-06-18 | 1190.42 |
| 2001-06-19 | 1198.10 |
| 2001-06-20 | 1201.29 |
| 2001-06-21 | 1227.76 |
| 2001-06-22 | 1227.04 |
| 2001-06-25 | 1222.24 |
| 2001-06-26 | 1208.40 |
| 2001-06-27 | 1207.53 |
| 2001-06-28 | 1211.82 |
| 2001-06-29 | 1212.99 |
| 2001-07-02 | 1224.96 |
| 2001-07-03 | 1220.33 |
| 2001-07-04 | . |
| 2001-07-05 | 1199.19 |
| 2001-07-06 | 1174.44 |
| 2001-07-09 | 1177.36 |
| 2001-07-10 | 1165.25 |
| 2001-07-11 | 1153.07 |
| 2001-07-12 | 1171.08 |
| 2001-07-13 | 1180.44 |
| 2001-07-16 | 1173.60 |
| 2001-07-17 | 1181.72 |
| 2001-07-18 | 1188.69 |
| 2001-07-19 | 1192.70 |
| 2001-07-20 | 1187.20 |
| 2001-07-23 | 1180.90 |
| 2001-07-24 | 1172.70 |
| 2001-07-25 | 1171.15 |
| 2001-07-26 | 1176.49 |
| 2001-07-27 | 1184.85 |
| 2001-07-30 | 1187.74 |
| 2001-07-31 | 1198.51 |
| 2001-08-01 | 1206.56 |
| 2001-08-02 | 1215.32 |
| 2001-08-03 | 1214.93 |
| 2001-08-06 | 1208.85 |
| 2001-08-07 | 1212.06 |
| 2001-08-08 | 1202.03 |
| 2001-08-09 | 1199.35 |
| 2001-08-10 | 1199.09 |
| 2001-08-13 | 1201.79 |
| 2001-08-14 | 1212.52 |
| 2001-08-15 | 1218.44 |
| 2001-08-16 | 1217.15 |
| 2001-08-17 | 1203.17 |
| 2001-08-20 | 1207.86 |
| 2001-08-21 | 1212.79 |
| 2001-08-22 | 1223.76 |
| 2001-08-23 | 1216.20 |
| 2001-08-24 | 1222.17 |
| 2001-08-27 | 1217.83 |
| 2001-08-28 | 1205.60 |
| 2001-08-29 | 1195.14 |
| 2001-08-30 | 1180.49 |
| 2001-08-31 | 1185.55 |
| 2001-09-03 | . |
| 2001-09-04 | 1181.75 |
| 2001-09-05 | 1166.58 |
| 2001-09-06 | 1143.92 |
| 2001-09-07 | 1125.01 |
| 2001-09-10 | 1113.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1053.37 |
| 2001-09-18 | 1048.35 |
| 2001-09-19 | 1031.84 |
| 2001-09-20 | 986.23 |
| 2001-09-21 | 959.13 |
| 2001-09-24 | 1012.85 |
| 2001-09-25 | 1029.27 |
| 2001-09-26 | 1032.31 |
| 2001-09-27 | 1047.58 |
| 2001-09-28 | 1068.89 |
| 2001-10-01 | 1065.90 |
| 2001-10-02 | 1076.40 |
| 2001-10-03 | 1082.87 |
| 2001-10-04 | 1087.92 |
| 2001-10-05 | 1068.53 |
| 2001-10-08 | 1049.04 |
| 2001-10-09 | 1046.08 |
| 2001-10-10 | 1060.66 |
| 2001-10-11 | 1074.06 |
| 2001-10-12 | 1064.20 |
| 2001-10-15 | 1059.61 |
| 2001-10-16 | 1071.93 |
| 2001-10-17 | 1079.69 |
| 2001-10-18 | 1069.22 |
| 2001-10-19 | 1054.58 |
| 2001-10-22 | 1066.64 |
| 2001-10-23 | 1081.11 |
| 2001-10-24 | 1090.54 |
| 2001-10-25 | 1098.29 |
| 2001-10-26 | 1105.91 |
| 2001-10-29 | 1084.36 |
| 2001-10-30 | 1069.28 |
| 2001-10-31 | 1071.20 |
| 2001-11-01 | 1084.68 |
| 2001-11-02 | 1087.47 |
| 2001-11-05 | 1104.90 |
| 2001-11-06 | 1118.70 |
| 2001-11-07 | 1124.90 |
| 2001-11-08 | 1133.66 |
| 2001-11-09 | 1125.58 |
| 2001-11-12 | 1117.52 |
| 2001-11-13 | 1135.39 |
| 2001-11-14 | 1141.36 |
| 2001-11-15 | 1141.49 |
| 2001-11-16 | 1140.79 |
| 2001-11-19 | 1152.42 |
| 2001-11-20 | 1144.93 |
| 2001-11-21 | 1140.47 |
| 2001-11-22 | . |
| 2001-11-23 | 1147.24 |
| 2001-11-26 | 1156.37 |
| 2001-11-27 | 1151.47 |
| 2001-11-28 | 1127.82 |
| 2001-11-29 | 1135.06 |
| 2001-11-30 | 1130.69 |
| 2001-12-03 | 1116.38 |
| 2001-12-04 | 1131.41 |
| 2001-12-05 | 1156.05 |
| 2001-12-06 | 1167.96 |
| 2001-12-07 | 1162.15 |
| 2001-12-10 | 1144.76 |
| 2001-12-11 | 1146.34 |
| 2001-12-12 | 1147.57 |
| 2001-12-13 | 1132.42 |
| 2001-12-14 | 1126.70 |
| 2001-12-17 | 1145.16 |
| 2001-12-18 | 1151.31 |
| 2001-12-19 | 1156.57 |
| 2001-12-20 | 1150.47 |
| 2001-12-21 | 1151.27 |
| 2001-12-24 | 1148.14 |
| 2001-12-25 | . |
| 2001-12-26 | 1150.07 |
| 2001-12-27 | 1163.59 |
| 2001-12-28 | 1168.96 |
| 2001-12-31 | 1166.31 |
| 2002-01-01 | . |
| 2002-01-02 | 1168.69 |
| 2002-01-03 | 1177.48 |
| 2002-01-04 | 1187.59 |
| 2002-01-07 | 1181.78 |
| 2002-01-08 | 1166.55 |
| 2002-01-09 | 1164.09 |
| 2002-01-10 | 1165.19 |
| 2002-01-11 | 1157.32 |
| 2002-01-14 | 1144.29 |
| 2002-01-15 | 1157.18 |
| 2002-01-16 | 1141.70 |
| 2002-01-17 | 1155.39 |
| 2002-01-18 | 1152.73 |
| 2002-01-21 | . |
| 2002-01-22 | 1154.12 |
| 2002-01-23 | 1161.52 |
| 2002-01-24 | 1170.38 |
| 2002-01-25 | 1161.96 |
| 2002-01-28 | 1164.86 |
| 2002-01-29 | 1131.96 |
| 2002-01-30 | 1130.95 |
| 2002-01-31 | 1141.23 |
| 2002-02-01 | 1134.61 |
| 2002-02-04 | 1110.65 |
| 2002-02-05 | 1098.62 |
| 2002-02-06 | 1086.14 |
| 2002-02-07 | 1096.83 |
| 2002-02-08 | 1111.04 |
| 2002-02-11 | 1123.09 |
| 2002-02-12 | 1117.98 |
| 2002-02-13 | 1124.65 |
| 2002-02-14 | 1132.74 |
| 2002-02-15 | 1121.51 |
| 2002-02-18 | . |
| 2002-02-19 | 1089.92 |
| 2002-02-20 | 1094.03 |
| 2002-02-21 | 1092.19 |
| 2002-02-22 | 1093.04 |
| 2002-02-25 | 1110.53 |
| 2002-02-26 | 1113.93 |
| 2002-02-27 | 1120.87 |
| 2002-02-28 | 1125.00 |
| 2002-03-01 | 1138.36 |
| 2002-03-04 | 1174.90 |
| 2002-03-05 | 1170.72 |
| 2002-03-06 | 1186.50 |
| 2002-03-07 | 1191.18 |
| 2002-03-08 | 1192.90 |
| 2002-03-11 | 1197.61 |
| 2002-03-12 | 1192.73 |
| 2002-03-13 | 1187.38 |
| 2002-03-14 | 1193.95 |
| 2002-03-15 | 1210.68 |
| 2002-03-18 | 1210.60 |
| 2002-03-19 | 1218.67 |
| 2002-03-20 | 1204.32 |
| 2002-03-21 | 1200.27 |
| 2002-03-22 | 1203.60 |
| 2002-03-25 | 1190.91 |
| 2002-03-26 | 1194.50 |
| 2002-03-27 | 1201.23 |
| 2002-03-28 | 1201.86 |
| 2002-03-29 | . |
| 2002-04-01 | 1201.45 |
| 2002-04-02 | 1200.60 |
| 2002-04-03 | 1194.85 |
| 2002-04-04 | 1192.62 |
| 2002-04-05 | 1194.54 |
| 2002-04-08 | 1188.18 |
| 2002-04-09 | 1194.09 |
| 2002-04-10 | 1205.74 |
| 2002-04-11 | 1188.03 |
| 2002-04-12 | 1196.72 |
| 2002-04-15 | 1191.91 |
| 2002-04-16 | 1216.07 |
| 2002-04-17 | 1223.47 |
| 2002-04-18 | 1223.69 |
| 2002-04-19 | 1229.29 |
| 2002-04-22 | 1216.83 |
| 2002-04-23 | 1216.85 |
| 2002-04-24 | 1218.14 |
| 2002-04-25 | 1212.95 |
| 2002-04-26 | 1207.73 |
| 2002-04-29 | 1204.22 |
| 2002-04-30 | 1215.03 |
| 2002-05-01 | 1220.56 |
| 2002-05-02 | 1231.60 |
| 2002-05-03 | 1236.31 |
| 2002-05-06 | 1218.89 |
| 2002-05-07 | 1212.03 |
| 2002-05-08 | 1236.32 |
| 2002-05-09 | 1226.21 |
| 2002-05-10 | 1216.43 |
| 2002-05-13 | 1231.58 |
| 2002-05-14 | 1243.31 |
| 2002-05-15 | 1249.05 |
| 2002-05-16 | 1252.35 |
| 2002-05-17 | 1260.93 |
| 2002-05-20 | 1247.73 |
| 2002-05-21 | 1243.41 |
| 2002-05-22 | 1242.65 |
| 2002-05-23 | 1250.69 |
| 2002-05-24 | 1245.26 |
| 2002-05-27 | . |
| 2002-05-28 | 1238.90 |
| 2002-05-29 | 1240.04 |
| 2002-05-30 | 1239.47 |
| 2002-05-31 | 1240.66 |
| 2002-06-03 | 1231.63 |
| 2002-06-04 | 1220.58 |
| 2002-06-05 | 1216.18 |
| 2002-06-06 | 1205.65 |
| 2002-06-07 | 1199.28 |
| 2002-06-10 | 1202.41 |
| 2002-06-11 | 1197.22 |
| 2002-06-12 | 1192.66 |
| 2002-06-13 | 1171.44 |
| 2002-06-14 | 1165.21 |
| 2002-06-17 | 1198.63 |
| 2002-06-18 | 1198.82 |
| 2002-06-19 | 1183.03 |
| 2002-06-20 | 1168.64 |
| 2002-06-21 | 1165.44 |
| 2002-06-24 | 1154.52 |
| 2002-06-25 | 1158.29 |
| 2002-06-26 | 1140.10 |
| 2002-06-27 | 1158.62 |
| 2002-06-28 | 1179.02 |
| 2002-07-01 | 1171.18 |
| 2002-07-02 | 1146.99 |
| 2002-07-03 | 1126.27 |
| 2002-07-04 | . |
| 2002-07-05 | 1169.48 |
| 2002-07-08 | 1172.98 |
| 2002-07-09 | 1161.50 |
| 2002-07-10 | 1131.38 |
| 2002-07-11 | 1116.29 |
| 2002-07-12 | 1106.60 |
| 2002-07-15 | 1088.14 |
| 2002-07-16 | 1081.39 |
| 2002-07-17 | 1097.86 |
| 2002-07-18 | 1087.41 |
| 2002-07-19 | 1054.97 |
| 2002-07-22 | 1012.87 |
| 2002-07-23 | 963.94 |
| 2002-07-24 | 983.67 |
| 2002-07-25 | 1006.47 |
| 2002-07-26 | 1013.45 |
| 2002-07-29 | 1064.14 |
| 2002-07-30 | 1064.22 |
| 2002-07-31 | 1072.09 |
| 2002-08-01 | 1041.00 |
| 2002-08-02 | 1026.54 |
| 2002-08-05 | 997.18 |
| 2002-08-06 | 1022.82 |
| 2002-08-07 | 1033.15 |
| 2002-08-08 | 1071.29 |
| 2002-08-09 | 1081.49 |
| 2002-08-12 | 1071.34 |
| 2002-08-13 | 1064.81 |
| 2002-08-14 | 1078.63 |
| 2002-08-15 | 1091.52 |
| 2002-08-16 | 1092.99 |
| 2002-08-19 | 1117.77 |
| 2002-08-20 | 1103.71 |
| 2002-08-21 | 1109.95 |
| 2002-08-22 | 1119.19 |
| 2002-08-23 | 1099.98 |
| 2002-08-26 | 1109.04 |
| 2002-08-27 | 1119.52 |
| 2002-08-28 | 1094.44 |
| 2002-08-29 | 1088.75 |
| 2002-08-30 | 1092.93 |
| 2002-09-02 | . |
| 2002-09-03 | 1046.74 |
| 2002-09-04 | 1052.98 |
| 2002-09-05 | 1042.74 |
| 2002-09-06 | 1059.78 |
| 2002-09-09 | 1060.17 |
| 2002-09-10 | 1061.84 |
| 2002-09-11 | 1066.07 |
| 2002-09-12 | 1037.53 |
| 2002-09-13 | 1033.37 |
| 2002-09-16 | 1031.65 |
| 2002-09-17 | 1025.97 |
| 2002-09-18 | 999.59 |
| 2002-09-19 | 975.74 |
| 2002-09-20 | 972.20 |
| 2002-09-23 | 955.31 |
| 2002-09-24 | 937.54 |
| 2002-09-25 | 954.00 |
| 2002-09-26 | 984.34 |
| 2002-09-27 | 970.84 |
| 2002-09-30 | 958.32 |
| 2002-10-01 | 978.12 |
| 2002-10-02 | 964.91 |
| 2002-10-03 | 929.92 |
| 2002-10-04 | 902.44 |
| 2002-10-07 | 877.24 |
| 2002-10-08 | 888.89 |
| 2002-10-09 | 871.59 |
| 2002-10-10 | 903.67 |
| 2002-10-11 | 946.63 |
| 2002-10-14 | 946.78 |
| 2002-10-15 | 1006.58 |
| 2002-10-16 | 999.67 |
| 2002-10-17 | 1023.29 |
| 2002-10-18 | 1022.04 |
| 2002-10-21 | 1031.20 |
| 2002-10-22 | 1026.20 |
| 2002-10-23 | 1014.59 |
| 2002-10-24 | 1012.37 |
| 2002-10-25 | 1024.91 |
| 2002-10-28 | 1034.40 |
| 2002-10-29 | 1016.29 |
| 2002-10-30 | 1031.32 |
| 2002-10-31 | 1037.36 |
| 2002-11-01 | 1044.67 |
| 2002-11-04 | 1061.67 |
| 2002-11-05 | 1071.55 |
| 2002-11-06 | 1058.64 |
| 2002-11-07 | 1032.91 |
| 2002-11-08 | 1023.98 |
| 2002-11-11 | 1010.37 |
| 2002-11-12 | 1021.08 |
| 2002-11-13 | 1013.59 |
| 2002-11-14 | 1033.37 |
| 2002-11-15 | 1041.56 |
| 2002-11-18 | 1035.24 |
| 2002-11-19 | 1033.04 |
| 2002-11-20 | 1047.94 |
| 2002-11-21 | 1076.91 |
| 2002-11-22 | 1077.86 |
| 2002-11-25 | 1072.99 |
| 2002-11-26 | 1050.98 |
| 2002-11-27 | 1073.26 |
| 2002-11-28 | . |
| 2002-11-29 | 1074.75 |
| 2002-12-02 | 1074.44 |
| 2002-12-03 | 1057.64 |
| 2002-12-04 | 1051.77 |
| 2002-12-05 | 1038.36 |
| 2002-12-06 | 1045.29 |
| 2002-12-09 | 1022.62 |
| 2002-12-10 | 1036.48 |
| 2002-12-11 | 1039.54 |
| 2002-12-12 | 1036.32 |
| 2002-12-13 | 1026.56 |
| 2002-12-16 | 1053.14 |
| 2002-12-17 | 1051.94 |
| 2002-12-18 | 1034.96 |
| 2002-12-19 | 1031.01 |
| 2002-12-20 | 1045.69 |
| 2002-12-23 | 1046.09 |
| 2002-12-24 | 1041.86 |
| 2002-12-25 | . |
| 2002-12-26 | 1042.55 |
| 2002-12-27 | 1026.13 |
| 2002-12-30 | 1032.19 |
| 2002-12-31 | 1034.89 |
| 2003-01-01 | . |
| 2003-01-02 | 1058.62 |
| 2003-01-03 | 1061.85 |
| 2003-01-06 | 1083.15 |
| 2003-01-07 | 1073.01 |
| 2003-01-08 | 1060.18 |
| 2003-01-09 | 1072.78 |
| 2003-01-10 | 1075.82 |
| 2003-01-13 | 1081.16 |
| 2003-01-14 | 1090.28 |
| 2003-01-15 | 1078.07 |
| 2003-01-16 | 1072.20 |
| 2003-01-17 | 1063.35 |
| 2003-01-20 | . |
| 2003-01-21 | 1045.85 |
| 2003-01-22 | 1032.42 |
| 2003-01-23 | 1043.30 |
| 2003-01-24 | 1025.62 |
| 2003-01-27 | 1007.27 |
| 2003-01-28 | 1007.27 |
| 2003-01-29 | 1005.21 |
| 2003-01-30 | 1000.71 |
| 2003-01-31 | 1005.38 |
| 2003-02-03 | 1016.49 |
| 2003-02-04 | 1001.73 |
| 2003-02-05 | 1002.39 |
| 2003-02-06 | 991.16 |
| 2003-02-07 | 984.72 |
| 2003-02-10 | 980.38 |
| 2003-02-11 | 981.46 |
| 2003-02-12 | 973.56 |
| 2003-02-13 | 983.72 |
| 2003-02-14 | 997.80 |
| 2003-02-17 | . |
| 2003-02-18 | 1012.01 |
| 2003-02-19 | 1005.83 |
| 2003-02-20 | 1000.81 |
| 2003-02-21 | 1008.49 |
| 2003-02-24 | 990.96 |
| 2003-02-25 | 983.62 |
| 2003-02-26 | 974.46 |
| 2003-02-27 | 984.70 |
| 2003-02-28 | 993.92 |
| 2003-03-03 | 994.38 |
| 2003-03-04 | 980.47 |
| 2003-03-05 | 985.18 |
| 2003-03-06 | 975.37 |
| 2003-03-07 | 976.08 |
| 2003-03-10 | 951.48 |
| 2003-03-11 | 942.30 |
| 2003-03-12 | 927.56 |
| 2003-03-13 | 957.13 |
| 2003-03-14 | 973.09 |
| 2003-03-17 | 992.89 |
| 2003-03-18 | 994.91 |
| 2003-03-19 | 1004.13 |
| 2003-03-20 | 1005.79 |
| 2003-03-21 | 1028.04 |
| 2003-03-24 | 1000.84 |
| 2003-03-25 | 1009.24 |
| 2003-03-26 | 1007.30 |
| 2003-03-27 | 1000.65 |
| 2003-03-28 | 998.81 |
| 2003-03-31 | 980.21 |
| 2003-04-01 | 995.47 |
| 2003-04-02 | 1016.14 |
| 2003-04-03 | 1012.28 |
| 2003-04-04 | 1022.81 |
| 2003-04-07 | 1033.59 |
| 2003-04-08 | 1033.97 |
| 2003-04-09 | 1025.39 |
| 2003-04-10 | 1030.44 |
| 2003-04-11 | 1033.05 |
| 2003-04-14 | 1047.47 |
| 2003-04-15 | 1065.46 |
| 2003-04-16 | 1057.19 |
| 2003-04-17 | 1069.69 |
| 2003-04-18 | . |
| 2003-04-21 | 1065.56 |
| 2003-04-22 | 1084.50 |
| 2003-04-23 | 1093.95 |
| 2003-04-24 | 1079.97 |
| 2003-04-25 | 1068.61 |
| 2003-04-28 | 1086.82 |
| 2003-04-29 | 1089.41 |
| 2003-04-30 | 1096.10 |
| 2003-05-01 | 1099.54 |
| 2003-05-02 | 1107.91 |
| 2003-05-05 | 1111.48 |
| 2003-05-06 | 1126.57 |
| 2003-05-07 | 1121.63 |
| 2003-05-08 | 1105.50 |
| 2003-05-09 | 1114.44 |
| 2003-05-12 | 1124.36 |
| 2003-05-13 | 1126.21 |
| 2003-05-14 | 1125.41 |
| 2003-05-15 | 1134.36 |
| 2003-05-16 | 1139.16 |
| 2003-05-19 | 1116.60 |
| 2003-05-20 | 1118.13 |
| 2003-05-21 | 1117.78 |
| 2003-05-22 | 1122.68 |
| 2003-05-23 | 1131.72 |
| 2003-05-26 | . |
| 2003-05-27 | 1146.71 |
| 2003-05-28 | 1153.74 |
| 2003-05-29 | 1156.18 |
| 2003-05-30 | 1162.69 |
| 2003-06-02 | 1177.40 |
| 2003-06-03 | 1180.56 |
| 2003-06-04 | 1195.41 |
| 2003-06-05 | 1205.66 |
| 2003-06-06 | 1207.52 |
| 2003-06-09 | 1195.59 |
| 2003-06-10 | 1201.38 |
| 2003-06-11 | 1225.21 |
| 2003-06-12 | 1227.64 |
| 2003-06-13 | 1222.36 |
| 2003-06-16 | 1245.88 |
| 2003-06-17 | 1249.48 |
| 2003-06-18 | 1242.17 |
| 2003-06-19 | 1218.87 |
| 2003-06-20 | 1224.39 |
| 2003-06-23 | 1203.76 |
| 2003-06-24 | 1201.88 |
| 2003-06-25 | 1205.37 |
| 2003-06-26 | 1206.26 |
| 2003-06-27 | 1201.20 |
| 2003-06-30 | 1195.58 |
| 2003-07-01 | 1199.90 |
| 2003-07-02 | 1214.39 |
| 2003-07-03 | 1214.46 |
| 2003-07-04 | . |
| 2003-07-07 | 1227.97 |
| 2003-07-08 | 1226.37 |
| 2003-07-09 | 1220.30 |
| 2003-07-10 | 1211.59 |
| 2003-07-11 | 1224.03 |
| 2003-07-14 | 1244.76 |
| 2003-07-15 | 1239.14 |
| 2003-07-16 | 1229.66 |
| 2003-07-17 | 1212.76 |
| 2003-07-18 | 1222.34 |
| 2003-07-21 | 1215.51 |
| 2003-07-22 | 1223.89 |
| 2003-07-23 | 1227.76 |
| 2003-07-24 | 1231.54 |
| 2003-07-25 | 1240.85 |
| 2003-07-28 | 1244.96 |
| 2003-07-29 | 1241.36 |
| 2003-07-30 | 1234.37 |
| 2003-07-31 | 1231.08 |
| 2003-08-01 | 1213.72 |
| 2003-08-04 | 1213.99 |
| 2003-08-05 | 1205.02 |
| 2003-08-06 | 1201.93 |
| 2003-08-07 | 1209.72 |
| 2003-08-08 | 1212.80 |
| 2003-08-11 | 1215.72 |
| 2003-08-12 | 1228.80 |
| 2003-08-13 | 1225.53 |
| 2003-08-14 | 1234.32 |
| 2003-08-15 | 1234.11 |
| 2003-08-18 | 1235.62 |
| 2003-08-19 | 1232.75 |
| 2003-08-20 | 1233.35 |
| 2003-08-21 | 1229.05 |
| 2003-08-22 | 1209.83 |
| 2003-08-25 | 1207.15 |
| 2003-08-26 | 1204.28 |
| 2003-08-27 | 1206.01 |
| 2003-08-28 | 1211.34 |
| 2003-08-29 | 1212.84 |
| 2003-09-01 | . |
| 2003-09-02 | 1223.57 |
| 2003-09-03 | 1231.91 |
| 2003-09-04 | 1229.25 |
| 2003-09-05 | 1229.48 |
| 2003-09-08 | 1240.17 |
| 2003-09-09 | 1236.98 |
| 2003-09-10 | 1222.88 |
| 2003-09-11 | 1224.83 |
| 2003-09-12 | 1232.55 |
| 2003-09-15 | 1234.86 |
| 2003-09-16 | 1246.84 |
| 2003-09-17 | 1251.18 |
| 2003-09-18 | 1275.51 |
| 2003-09-19 | 1277.49 |
| 2003-09-22 | 1269.29 |
| 2003-09-23 | 1271.50 |
| 2003-09-24 | 1263.09 |
| 2003-09-25 | 1254.67 |
| 2003-09-26 | 1247.34 |
| 2003-09-29 | 1253.22 |
| 2003-09-30 | 1244.99 |
| 2003-10-01 | 1282.07 |
| 2003-10-02 | 1287.64 |
| 2003-10-03 | 1298.69 |
| 2003-10-06 | 1304.93 |
| 2003-10-07 | 1313.17 |
| 2003-10-08 | 1312.05 |
| 2003-10-09 | 1322.74 |
| 2003-10-10 | 1328.26 |
| 2003-10-13 | 1339.46 |
| 2003-10-14 | 1346.02 |
| 2003-10-15 | 1342.96 |
| 2003-10-16 | 1347.16 |
| 2003-10-17 | 1338.62 |
| 2003-10-20 | 1340.50 |
| 2003-10-21 | 1341.72 |
| 2003-10-22 | 1328.42 |
| 2003-10-23 | 1317.28 |
| 2003-10-24 | 1320.96 |
| 2003-10-27 | 1320.16 |
| 2003-10-28 | 1332.96 |
| 2003-10-29 | 1339.83 |
| 2003-10-30 | 1346.78 |
| 2003-10-31 | 1341.04 |
| 2003-11-03 | 1348.94 |
| 2003-11-04 | 1349.98 |
| 2003-11-05 | 1344.96 |
| 2003-11-06 | 1343.01 |
| 2003-11-07 | 1345.76 |
| 2003-11-10 | 1337.99 |
| 2003-11-11 | 1332.72 |
| 2003-11-12 | 1343.66 |
| 2003-11-13 | 1349.85 |
| 2003-11-14 | 1344.24 |
| 2003-11-17 | 1326.40 |
| 2003-11-18 | 1326.35 |
| 2003-11-19 | 1327.12 |
| 2003-11-20 | 1324.95 |
| 2003-11-21 | 1333.66 |
| 2003-11-24 | 1342.35 |
| 2003-11-25 | 1350.71 |
| 2003-11-26 | 1360.13 |
| 2003-11-27 | . |
| 2003-11-28 | 1364.80 |
| 2003-12-01 | 1379.17 |
| 2003-12-02 | 1381.45 |
| 2003-12-03 | 1385.00 |
| 2003-12-04 | 1382.07 |
| 2003-12-05 | 1376.26 |
| 2003-12-08 | 1385.32 |
| 2003-12-09 | 1379.68 |
| 2003-12-10 | 1371.49 |
| 2003-12-11 | 1375.78 |
| 2003-12-12 | 1384.86 |
| 2003-12-15 | 1387.32 |
| 2003-12-16 | 1390.68 |
| 2003-12-17 | 1389.28 |
| 2003-12-18 | 1397.13 |
| 2003-12-19 | 1400.17 |
| 2003-12-22 | 1403.54 |
| 2003-12-23 | 1408.64 |
| 2003-12-24 | 1410.18 |
| 2003-12-25 | . |
| 2003-12-26 | 1413.73 |
| 2003-12-29 | 1425.88 |
| 2003-12-30 | 1436.56 |
| 2003-12-31 | 1440.73 |
| 2004-01-01 | . |
| 2004-01-02 | 1442.52 |
| 2004-01-05 | 1455.27 |
| 2004-01-06 | 1461.00 |
| 2004-01-07 | 1454.45 |
| 2004-01-08 | 1462.83 |
| 2004-01-09 | 1464.63 |
| 2004-01-12 | 1459.96 |
| 2004-01-13 | 1453.52 |
| 2004-01-14 | 1457.98 |
| 2004-01-15 | 1458.07 |
| 2004-01-16 | 1456.33 |
| 2004-01-19 | . |
| 2004-01-20 | 1460.05 |
| 2004-01-21 | 1472.47 |
| 2004-01-22 | 1478.68 |
| 2004-01-23 | 1476.96 |
| 2004-01-26 | 1475.53 |
| 2004-01-27 | 1473.31 |
| 2004-01-28 | 1463.48 |
| 2004-01-29 | 1445.94 |
| 2004-01-30 | 1446.37 |
| 2004-02-02 | 1447.34 |
| 2004-02-03 | 1449.94 |
| 2004-02-04 | 1436.94 |
| 2004-02-05 | 1438.32 |
| 2004-02-06 | 1460.69 |
| 2004-02-09 | 1466.82 |
| 2004-02-10 | 1471.36 |
| 2004-02-11 | 1480.05 |
| 2004-02-12 | 1484.37 |
| 2004-02-13 | 1483.08 |
| 2004-02-16 | . |
| 2004-02-17 | 1495.17 |
| 2004-02-18 | 1489.82 |
| 2004-02-19 | 1486.45 |
| 2004-02-20 | 1472.23 |
| 2004-02-23 | 1474.59 |
| 2004-02-24 | 1472.35 |
| 2004-02-25 | 1467.56 |
| 2004-02-26 | 1464.60 |
| 2004-02-27 | 1470.87 |
| 2004-03-01 | 1479.39 |
| 2004-03-02 | 1469.36 |
| 2004-03-03 | 1462.66 |
| 2004-03-04 | 1475.47 |
| 2004-03-05 | 1493.52 |
| 2004-03-08 | 1488.02 |
| 2004-03-09 | 1485.73 |
| 2004-03-10 | 1468.43 |
| 2004-03-11 | 1446.33 |
| 2004-03-12 | 1448.58 |
| 2004-03-15 | 1435.31 |
| 2004-03-16 | 1455.86 |
| 2004-03-17 | 1466.92 |
| 2004-03-18 | 1469.79 |
| 2004-03-19 | 1460.27 |
| 2004-03-22 | 1441.79 |
| 2004-03-23 | 1443.45 |
| 2004-03-24 | 1439.77 |
| 2004-03-25 | 1453.27 |
| 2004-03-26 | 1452.05 |
| 2004-03-29 | 1468.70 |
| 2004-03-30 | 1470.65 |
| 2004-03-31 | 1476.42 |
| 2004-04-01 | 1494.00 |
| 2004-04-02 | 1484.52 |
| 2004-04-05 | 1482.53 |
| 2004-04-06 | 1491.77 |
| 2004-04-07 | 1494.25 |
| 2004-04-08 | 1490.14 |
| 2004-04-09 | . |
| 2004-04-12 | 1494.44 |
| 2004-04-13 | 1478.46 |
| 2004-04-14 | 1456.09 |
| 2004-04-15 | 1441.11 |
| 2004-04-16 | 1451.69 |
| 2004-04-19 | 1445.92 |
| 2004-04-20 | 1443.11 |
| 2004-04-21 | 1434.92 |
| 2004-04-22 | 1443.13 |
| 2004-04-23 | 1438.82 |
| 2004-04-26 | 1441.61 |
| 2004-04-27 | 1444.40 |
| 2004-04-28 | 1427.57 |
| 2004-04-29 | 1424.53 |
| 2004-04-30 | 1422.73 |
| 2004-05-03 | 1430.00 |
| 2004-05-04 | 1442.67 |
| 2004-05-05 | 1448.64 |
| 2004-05-06 | 1423.30 |
| 2004-05-07 | 1392.64 |
| 2004-05-10 | 1352.35 |
| 2004-05-11 | 1363.13 |
| 2004-05-12 | 1374.23 |
| 2004-05-13 | 1373.06 |
| 2004-05-14 | 1368.14 |
| 2004-05-17 | 1353.94 |
| 2004-05-18 | 1368.22 |
| 2004-05-19 | 1389.92 |
| 2004-05-20 | 1383.50 |
| 2004-05-21 | 1397.70 |
| 2004-05-24 | 1402.83 |
| 2004-05-25 | 1414.12 |
| 2004-05-26 | 1420.94 |
| 2004-05-27 | 1432.44 |
| 2004-05-28 | 1429.74 |
| 2004-05-31 | . |
| 2004-06-01 | 1429.02 |
| 2004-06-02 | 1433.04 |
| 2004-06-03 | 1423.88 |
| 2004-06-04 | 1431.85 |
| 2004-06-07 | 1456.65 |
| 2004-06-08 | 1455.08 |
| 2004-06-09 | 1437.49 |
| 2004-06-10 | 1443.39 |
| 2004-06-11 | . |
| 2004-06-14 | 1421.36 |
| 2004-06-15 | 1427.80 |
| 2004-06-16 | 1428.96 |
| 2004-06-17 | 1432.74 |
| 2004-06-18 | 1437.81 |
| 2004-06-21 | 1435.82 |
| 2004-06-22 | 1429.84 |
| 2004-06-23 | 1431.57 |
| 2004-06-24 | 1442.08 |
| 2004-06-25 | 1434.82 |
| 2004-06-28 | 1445.90 |
| 2004-06-29 | 1436.57 |
| 2004-06-30 | 1437.66 |
| 2004-07-01 | 1427.47 |
| 2004-07-02 | 1430.14 |
| 2004-07-05 | . |
| 2004-07-06 | 1415.67 |
| 2004-07-07 | 1422.71 |
| 2004-07-08 | 1418.56 |
| 2004-07-09 | 1421.75 |
| 2004-07-12 | 1426.58 |
| 2004-07-13 | 1426.73 |
| 2004-07-14 | 1423.72 |
| 2004-07-15 | 1410.20 |
| 2004-07-16 | 1412.50 |
| 2004-07-19 | 1416.41 |
| 2004-07-20 | 1418.64 |
| 2004-07-21 | 1411.23 |
| 2004-07-22 | 1406.20 |
| 2004-07-23 | 1393.09 |
| 2004-07-26 | 1388.82 |
| 2004-07-27 | 1392.55 |
| 2004-07-28 | 1391.68 |
| 2004-07-29 | 1400.20 |
| 2004-07-30 | 1397.08 |
| 2004-08-02 | 1403.38 |
| 2004-08-03 | 1401.68 |
| 2004-08-04 | 1397.38 |
| 2004-08-05 | 1388.94 |
| 2004-08-06 | 1386.21 |
| 2004-08-09 | 1381.32 |
| 2004-08-10 | 1398.16 |
| 2004-08-11 | 1395.50 |
| 2004-08-12 | 1390.51 |
| 2004-08-13 | 1392.35 |
| 2004-08-16 | 1403.21 |
| 2004-08-17 | 1409.32 |
| 2004-08-18 | 1415.54 |
| 2004-08-19 | 1421.60 |
| 2004-08-20 | 1425.77 |
| 2004-08-23 | 1425.02 |
| 2004-08-24 | 1426.28 |
| 2004-08-25 | 1430.91 |
| 2004-08-26 | 1435.30 |
| 2004-08-27 | 1439.74 |
| 2004-08-30 | 1436.13 |
| 2004-08-31 | 1441.52 |
| 2004-09-01 | 1445.87 |
| 2004-09-02 | 1453.07 |
| 2004-09-03 | 1449.96 |
| 2004-09-06 | . |
| 2004-09-07 | 1462.59 |
| 2004-09-08 | 1457.96 |
| 2004-09-09 | 1455.28 |
| 2004-09-10 | 1464.85 |
| 2004-09-13 | 1465.21 |
| 2004-09-14 | 1467.74 |
| 2004-09-15 | 1455.58 |
| 2004-09-16 | 1462.89 |
| 2004-09-17 | 1463.84 |
| 2004-09-20 | 1451.84 |
| 2004-09-21 | 1464.36 |
| 2004-09-22 | 1451.81 |
| 2004-09-23 | 1444.79 |
| 2004-09-24 | 1447.83 |
| 2004-09-27 | 1437.26 |
| 2004-09-28 | 1445.50 |
| 2004-09-29 | 1453.06 |
| 2004-09-30 | 1457.07 |
| 2004-10-01 | 1479.17 |
| 2004-10-04 | 1481.33 |
| 2004-10-05 | 1484.18 |
| 2004-10-06 | 1490.66 |
| 2004-10-07 | 1487.97 |
| 2004-10-08 | 1493.08 |
| 2004-10-11 | 1495.28 |
| 2004-10-12 | 1488.11 |
| 2004-10-13 | 1481.26 |
| 2004-10-14 | 1477.21 |
| 2004-10-15 | 1488.28 |
| 2004-10-18 | 1490.25 |
| 2004-10-19 | 1485.52 |
| 2004-10-20 | 1478.41 |
| 2004-10-21 | 1481.40 |
| 2004-10-22 | 1475.64 |
| 2004-10-25 | 1472.94 |
| 2004-10-26 | 1487.07 |
| 2004-10-27 | 1501.10 |
| 2004-10-28 | 1513.40 |
| 2004-10-29 | 1514.78 |
| 2004-11-01 | 1519.17 |
| 2004-11-02 | 1527.71 |
| 2004-11-03 | 1544.18 |
| 2004-11-04 | 1558.48 |
| 2004-11-05 | 1565.27 |
| 2004-11-08 | 1564.53 |
| 2004-11-09 | 1559.46 |
| 2004-11-10 | 1561.34 |
| 2004-11-11 | 1571.92 |
| 2004-11-12 | 1585.39 |
| 2004-11-15 | 1589.33 |
| 2004-11-16 | 1580.51 |
| 2004-11-17 | 1591.22 |
| 2004-11-18 | 1581.33 |
| 2004-11-19 | 1573.15 |
| 2004-11-22 | 1573.08 |
| 2004-11-23 | 1575.07 |
| 2004-11-24 | 1580.90 |
| 2004-11-25 | . |
| 2004-11-26 | 1588.31 |
| 2004-11-29 | 1586.98 |
| 2004-11-30 | 1581.58 |
| 2004-12-01 | 1602.66 |
| 2004-12-02 | 1604.88 |
| 2004-12-03 | 1601.99 |
| 2004-12-06 | 1602.47 |
| 2004-12-07 | 1593.06 |
| 2004-12-08 | 1584.47 |
| 2004-12-09 | 1578.26 |
| 2004-12-10 | 1576.41 |
| 2004-12-13 | 1593.99 |
| 2004-12-14 | 1596.94 |
| 2004-12-15 | 1608.82 |
| 2004-12-16 | 1602.06 |
| 2004-12-17 | 1592.14 |
| 2004-12-20 | 1605.74 |
| 2004-12-21 | 1612.47 |
| 2004-12-22 | 1624.90 |
| 2004-12-23 | 1632.98 |
| 2004-12-24 | . |
| 2004-12-27 | 1639.24 |
| 2004-12-28 | 1645.33 |
| 2004-12-29 | 1640.51 |
| 2004-12-30 | 1646.91 |
| 2004-12-31 | 1646.91 |
| 2005-01-03 | 1639.05 |
| 2005-01-04 | 1625.51 |
| 2005-01-05 | 1616.40 |
| 2005-01-06 | 1615.72 |
| 2005-01-07 | 1606.44 |
| 2005-01-10 | 1610.75 |
| 2005-01-11 | 1608.74 |
| 2005-01-12 | 1607.99 |
| 2005-01-13 | 1594.66 |
| 2005-01-14 | 1592.60 |
| 2005-01-17 | . |
| 2005-01-18 | 1604.54 |
| 2005-01-19 | 1599.40 |
| 2005-01-20 | 1588.69 |
| 2005-01-21 | 1587.60 |
| 2005-01-24 | 1592.07 |
| 2005-01-25 | 1591.42 |
| 2005-01-26 | 1600.26 |
| 2005-01-27 | 1597.97 |
#2005-01-28|1591.54
#2005-01-31|1607.87
#2005-02-01|1614.54
#2005-02-02|1619.26
#2005-02-03|1610.34
#2005-02-04|1621.93
#2005-02-07|1620.65
#2005-02-08|1617.62
#2005-02-09|1612.25
#2005-02-10|1624.90
#2005-02-11|1634.31
#2005-02-14|1641.08
#2005-02-15|1643.37
#2005-02-16|1632.10
#2005-02-17|1629.78
#2005-02-18|1624.00
#2005-02-21| .
#2005-02-22|1615.48
#2005-02-23|1612.48
#2005-02-24|1614.55
#2005-02-25|1626.45
#2005-02-28|1627.54
#2005-03-01|1633.58
#2005-03-02|1625.21
#2005-03-03|1624.78
#2005-03-04|1647.79
#2005-03-07|1645.72
#2005-03-08|1651.10
#2005-03-09|1639.49
#2005-03-10|1639.92
#2005-03-11|1640.36
#2005-03-14|1638.71
#2005-03-15|1636.63
#2005-03-16|1623.46
#2005-03-17|1618.70
#2005-03-18|1610.91
#2005-03-21|1595.33
#2005-03-22|1588.19
#2005-03-23|1571.97
#2005-03-24|1569.94
#2005-03-25| .
#2005-03-28|1569.21
#2005-03-29|1564.93
#2005-03-30|1570.36
#2005-03-31|1575.96
#2005-04-01|1572.22
#2005-04-04|1559.75
#2005-04-05|1568.44
#2005-04-06|1576.45
#2005-04-07|1583.37
#2005-04-08|1577.89
#2005-04-11|1584.80
#2005-04-12|1586.10
#2005-04-13|1584.21
#2005-04-14|1566.39
#2005-04-15|1554.42
#2005-04-18|1550.52
#2005-04-19|1559.83
#2005-04-20|1549.23
#2005-04-21|1555.68
#2005-04-22|1559.16
#2005-04-25|1562.93
#2005-04-26|1556.27
#2005-04-27|1556.77
#2005-04-28|1548.12
#2005-04-29|1557.35
#2005-05-02|1560.76
#2005-05-03|1564.81
#2005-05-04|1583.13
#2005-05-05|1581.62
#2005-05-06|1575.28
#2005-05-09|1576.57
#2005-05-10|1564.51
#2005-05-11|1563.31
#2005-05-12|1555.45
#2005-05-13|1545.17
#2005-05-16|1551.12
#2005-05-17|1553.90
#2005-05-18|1572.56
#2005-05-19|1576.08
#2005-05-20|1567.93
#2005-05-23|1574.08
#2005-05-24|1572.57
#2005-05-25|1566.43
#2005-05-26|1564.92
#2005-05-27|1564.74
#2005-05-30| .
#2005-05-31|1557.55
#2005-06-01|1568.34
#2005-06-02|1567.95
#2005-06-03|1561.34
#2005-06-06|1563.30
#2005-06-07|1567.37
#2005-06-08|1571.04
#2005-06-09|1563.27
#2005-06-10|1561.38
#2005-06-13|1555.63
#2005-06-14|1556.70
#2005-06-15|1567.30
#2005-06-16|1573.07
#2005-06-17|1586.84
#2005-06-20|1577.98
#2005-06-21|1582.20
#2005-06-22|1586.23
#2005-06-23|1576.09
#2005-06-24|1570.73
#2005-06-27|1565.21
#2005-06-28|1572.69
#2005-06-29|1576.20
#2005-06-30|1566.14
#2005-07-01|1559.86
#2005-07-04| .
#2005-07-05|1558.99
#2005-07-06|1554.62
#2005-07-07|1545.51
#2005-07-08|1560.55
#2005-07-11|1575.53
#2005-07-12|1584.70
#2005-07-13|1586.01
#2005-07-14|1596.09
#2005-07-15|1593.83
#2005-07-18|1585.13
#2005-07-19|1583.24
#2005-07-20|1586.80
#2005-07-21|1596.19
#2005-07-22|1600.12
#2005-07-25|1593.35
#2005-07-26|1592.07
#2005-07-27|1593.34
#2005-07-28|1597.86
#2005-07-29|1593.50
#2005-08-01|1599.37
#2005-08-02|1609.65
#2005-08-03|1612.24
#2005-08-04|1601.53
#2005-08-05|1588.69
#2005-08-08|1591.97
#2005-08-09|1595.81
#2005-08-10|1606.59
#2005-08-11|1618.04
#2005-08-12|1615.81
#2005-08-15|1618.92
#2005-08-16|1613.52
#2005-08-17|1609.61
#2005-08-18|1597.94
#2005-08-19|1603.16
#2005-08-22|1618.11
#2005-08-23|1602.63
#2005-08-24|1598.98
#2005-08-25|1597.72
#2005-08-26|1589.87
#2005-08-29|1590.02
#2005-08-30|1583.07
#2005-08-31|1598.91
#2005-09-01|1615.06
#2005-09-02|1617.57
#2005-09-05| .
#2005-09-06|1636.44
#2005-09-07|1638.73
#2005-09-08|1632.11
#2005-09-09|1640.21
#2005-09-12|1634.13
#2005-09-13|1624.15
#2005-09-14|1626.06
#2005-09-15|1619.82
#2005-09-16|1634.80
#2005-09-19|1625.69
#2005-09-20|1632.77
#2005-09-21|1621.77
#2005-09-22|1616.33
#2005-09-23|1615.38
#2005-09-26|1626.15
#2005-09-27|1621.25
#2005-09-28|1632.21
#2005-09-29|1647.50
#2005-09-30|1645.11
#2005-10-03|1641.90
#2005-10-04|1634.91
#2005-10-05|1619.17
#2005-10-06|1614.44
#2005-10-07|1615.82
#2005-10-10|1609.33
#2005-10-11|1610.95
#2005-10-12|1608.64
#2005-10-13|1604.51
#2005-10-14|1617.61
#2005-10-17|1608.58
#2005-10-18|1594.02
#2005-10-19|1599.32
#2005-10-20|1601.95
#2005-10-21|1606.08
#2005-10-24|1620.70
#2005-10-25|1626.46
#2005-10-26|1631.89
#2005-10-27|1632.43
#2005-10-28|1637.74
#2005-10-31|1652.32
#2005-11-01|1662.32
#2005-11-02|1676.82
#2005-11-03|1681.12
#2005-11-04|1675.06
#2005-11-07|1684.48
#2005-11-08|1679.61
#2005-11-09|1677.53
#2005-11-10|1692.62
#2005-11-11|1706.59
#2005-11-14|1697.38
#2005-11-15|1685.64
#2005-11-16|1683.09
#2005-11-17|1703.15
#2005-11-18|1712.02
#2005-11-21|1718.21
#2005-11-22|1718.81
#2005-11-23|1734.69
#2005-11-24| .
#2005-11-25|1737.42
#2005-11-28|1734.50
#2005-11-29|1731.84
#2005-11-30|1714.98
#2005-12-01|1727.04
#2005-12-02|1732.61
#2005-12-05|1735.83
#2005-12-06|1746.14
#2005-12-07|1736.28
#2005-12-08|1732.49
#2005-12-09|1742.73
#2005-12-12|1755.19
#2005-12-13|1761.06
#2005-12-14|1772.18
#2005-12-15|1760.54
#2005-12-16|1779.15
#2005-12-19|1772.54
#2005-12-20|1771.33
#2005-12-21|1774.52
#2005-12-22|1778.20
#2005-12-23|1780.63
#2005-12-26| .
#2005-12-27|1773.99
#2005-12-28|1775.40
#2005-12-29|1768.86
#2005-12-30|1755.45
#2006-01-02| .
#2006-01-03|1787.75
#2006-01-04|1803.58
#2006-01-05|1803.30
#2006-01-06|1810.61
#2006-01-09|1811.05
#2006-01-10|1798.00
#2006-01-11|1813.17
#2006-01-12|1807.13
#2006-01-13|1804.35
#2006-01-16| .
#2006-01-17|1788.85
#2006-01-18|1774.73
#2006-01-19|1784.02
#2006-01-20|1761.19
#2006-01-23|1769.74
#2006-01-24|1770.56
#2006-01-25|1782.33
#2006-01-26|1808.66
#2006-01-27|1819.43
#2006-01-30|1812.53
#2006-01-31|1822.59
#2006-02-01|1825.54
#2006-02-02|1809.52
#2006-02-03|1796.97
#2006-02-06|1800.72
#2006-02-07|1796.31
#2006-02-08|1794.01
#2006-02-09|1809.86
#2006-02-10|1805.98
#2006-02-13|1802.90
#2006-02-14|1813.75
#2006-02-15|1814.18
#2006-02-16|1826.87
#2006-02-17|1824.57
#2006-02-20| .
#2006-02-21|1827.13
#2006-02-22|1845.82
#2006-02-23|1856.25
#2006-02-24|1863.35
#2006-02-27|1872.04
#2006-02-28|1863.09
#2006-03-01|1867.22
#2006-03-02|1857.62
#2006-03-03|1849.40
#2006-03-06|1846.79
#2006-03-07|1831.11
#2006-03-08|1825.79
#2006-03-09|1831.11
#2006-03-10|1841.67
#2006-03-13|1856.80
#2006-03-14|1872.40
#2006-03-15|1873.47
#2006-03-16|1878.79
#2006-03-17|1884.18
#2006-03-20|1890.38
#2006-03-21|1880.40
#2006-03-22|1886.08
#2006-03-23|1873.61
#2006-03-24|1879.91
#2006-03-27|1875.71
#2006-03-28|1866.56
#2006-03-29|1862.98
#2006-03-30|1884.39
#2006-03-31|1878.74
#2006-04-03|1891.40
#2006-04-04|1903.76
#2006-04-05|1914.74
#2006-04-06|1917.72
#2006-04-07|1900.70
#2006-04-10|1900.10
#2006-04-11|1882.54
#2006-04-12|1875.36
#2006-04-13|1877.68
#2006-04-14| .
#2006-04-17|1887.26
#2006-04-18|1901.34
#2006-04-19|1913.32
#2006-04-20|1910.35
#2006-04-21|1918.26
#2006-04-24|1909.31
#2006-04-25|1915.07
#2006-04-26|1926.38
#2006-04-27|1948.00
#2006-04-28|1965.09
#2006-05-01|1961.34
#2006-05-02|1971.58
#2006-05-03|1961.26
#2006-05-04|1967.19
#2006-05-05|1994.10
#2006-05-08|1998.90
#2006-05-09|2001.83
#2006-05-10|1999.95
#2006-05-11|1987.60
#2006-05-12|1966.32
#2006-05-15|1954.58
#2006-05-16|1952.09
#2006-05-17|1911.65
#2006-05-18|1891.13
#2006-05-19|1890.40
#2006-05-22|1870.05
#2006-05-23|1873.39
#2006-05-24|1859.37
#2006-05-25|1871.48
#2006-05-26|1891.15
#2006-05-29| .
#2006-05-30|1876.44
#2006-05-31|1878.25
#2006-06-01|1893.17
#2006-06-02|1910.83
#2006-06-05|1890.15
#2006-06-06|1856.00
#2006-06-07|1858.09
#2006-06-08|1825.84
#2006-06-09|1840.54
#2006-06-12|1823.95
#2006-06-13|1776.67
#2006-06-14|1774.42
#2006-06-15|1808.36
#2006-06-16|1808.45
#2006-06-19|1799.02
#2006-06-20|1802.83
#2006-06-21|1812.74
#2006-06-22|1817.88
#2006-06-23|1805.75
#2006-06-26|1813.19
#2006-06-27|1803.90
#2006-06-28|1801.38
#2006-06-29|1837.62
#2006-06-30|1869.12
#2006-07-03|1884.57
#2006-07-04| .
#2006-07-05|1865.48
#2006-07-06|1877.53
#2006-07-07|1880.91
#2006-07-10|1889.53
#2006-07-11|1884.62
#2006-07-12|1864.40
#2006-07-13|1839.86
#2006-07-14|1817.25
#2006-07-17|1803.07
#2006-07-18|1794.67
#2006-07-19|1838.98
#2006-07-20|1852.88
#2006-07-21|1847.84
#2006-07-24|1866.70
#2006-07-25|1869.96
#2006-07-26|1871.41
#2006-07-27|1889.27
#2006-07-28|1915.48
#2006-07-31|1909.05
#2006-08-01|1895.10
#2006-08-02|1912.12
#2006-08-03|1909.89
#2006-08-04|1931.53
#2006-08-07|1913.86
#2006-08-08|1912.77
#2006-08-09|1914.47
#2006-08-10|1904.53
#2006-08-11|1900.26
#2006-08-14|1906.50
#2006-08-15|1931.93
#2006-08-16|1951.12
#2006-08-17|1958.07
#2006-08-18|1953.86
#2006-08-21|1953.13
#2006-08-22|1949.84
#2006-08-23|1942.14
#2006-08-24|1943.17
#2006-08-25|1935.15
#2006-08-28|1942.28
#2006-08-29|1945.35
#2006-08-30|1951.08
#2006-08-31|1947.77
#2006-09-01|1953.73
#2006-09-04| .
#2006-09-05|1961.83
#2006-09-06|1945.53
#2006-09-07|1923.07
#2006-09-08|1923.83
#2006-09-11|1915.97
#2006-09-12|1933.21
#2006-09-13|1936.36
#2006-09-14|1946.04
#2006-09-15|1947.08
#2006-09-18|1949.48
#2006-09-19|1947.17
#2006-09-20|1958.99
#2006-09-21|1962.68
#2006-09-22|1955.93
#2006-09-25|1958.70
#2006-09-26|1959.15
#2006-09-27|1969.78
#2006-09-28|1973.37
#2006-09-29|1970.44
#2006-10-02|1975.92
#2006-10-03|1977.53
#2006-10-04|1989.41
#2006-10-05|2003.59
#2006-10-06|1997.46
#2006-10-09|2001.78
#2006-10-10|2005.34
#2006-10-11|1998.36
#2006-10-12|2006.44
#2006-10-13|2005.36
#2006-10-16|2002.00
#2006-10-17|1986.45
#2006-10-18|1993.80
#2006-10-19|1995.36
#2006-10-20|1998.54
#2006-10-23|2007.94
#2006-10-24|2004.11
#2006-10-25|2011.44
#2006-10-26|2025.83
#2006-10-27|2023.17
#2006-10-30|2018.94
#2006-10-31|2018.44
#2006-11-01|2020.78
#2006-11-02|2009.33
#2006-11-03|2007.88
#2006-11-06|2024.29
#2006-11-07|2039.53
#2006-11-08|2034.55
#2006-11-09|2026.15
#2006-11-10|2028.55
#2006-11-13|2023.65
#2006-11-14|2032.21
#2006-11-15|2033.43
#2006-11-16|2035.24
#2006-11-17|2030.63
#2006-11-20|2022.32
#2006-11-21|2022.69
#2006-11-22|2037.53
#2006-11-23| .
#2006-11-24|2032.29
#2006-11-27|2011.61
#2006-11-28|2007.41
#2006-11-29|2026.64
#2006-11-30|2030.41
#2006-12-01|2025.81
#2006-12-04|2038.66
#2006-12-05|2039.65
#2006-12-06|2044.56
#2006-12-07|2046.20
#2006-12-08|2046.21
#2006-12-11|2050.52
#2006-12-12|2058.48
#2006-12-13|2062.49
#2006-12-14|2073.00
#2006-12-15|2076.47
#2006-12-18|2078.55
#2006-12-19|2075.94
#2006-12-20|2086.21
#2006-12-21|2082.54
#2006-12-22|2074.22
#2006-12-25| .
#2006-12-26|2076.02
#2006-12-27|2092.76
#2006-12-28|2093.68
#2006-12-29|2087.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2108.60
#2007-01-04|2099.75
#2007-01-05|2078.02
#2007-01-08|2076.83
#2007-01-09|2079.60
#2007-01-10|2061.24
#2007-01-11|2071.14
#2007-01-12|2086.89
#2007-01-15| .
#2007-01-16|2092.68
#2007-01-17|2087.45
#2007-01-18|2086.49
#2007-01-19|2095.07
#2007-01-22|2097.72
#2007-01-23|2104.87
#2007-01-24|2113.12
#2007-01-25|2105.12
#2007-01-26|2088.76
#2007-01-29|2087.77
#2007-01-30|2097.48
#2007-01-31|2102.72
#2007-02-01|2115.99
#2007-02-02|2116.26
#2007-02-05|2110.65
#2007-02-06|2120.09
#2007-02-07|2128.23
#2007-02-08|2116.80
#2007-02-09|2118.08
#2007-02-12|2108.36
#2007-02-13|2123.52
#2007-02-14|2142.69
#2007-02-15|2146.36
#2007-02-16|2146.52
#2007-02-19| .
#2007-02-20|2152.12
#2007-02-21|2147.17
#2007-02-22|2146.31
#2007-02-23|2144.18
#2007-02-26|2137.46
#2007-02-27|2087.42
#2007-02-28|2062.67
#2007-03-01|2048.46
#2007-03-02|2036.54
#2007-03-05|2006.31
#2007-03-06|2032.79
#2007-03-07|2030.94
#2007-03-08|2051.72
#2007-03-09|2055.38
#2007-03-12|2056.78
#2007-03-13|2017.68
#2007-03-14|1988.08
#2007-03-15|2012.82
#2007-03-16|2006.42
#2007-03-19|2032.12
#2007-03-20|2050.47
#2007-03-21|2072.44
#2007-03-22|2096.13
#2007-03-23|2100.06
#2007-03-26|2090.66
#2007-03-27|2080.28
#2007-03-28|2062.12
#2007-03-29|2073.05
#2007-03-30|2070.47
#2007-04-02|2063.60
#2007-04-03|2085.92
#2007-04-04|2090.97
#2007-04-05|2098.32
#2007-04-06| .
#2007-04-09|2091.99
#2007-04-10|2112.11
#2007-04-11|2105.51
#2007-04-12|2105.48
#2007-04-13|2110.79
#2007-04-16|2147.59
#2007-04-17|2148.54
#2007-04-18|2161.87
#2007-04-19|2147.80
#2007-04-20|2176.47
#2007-04-23|2160.82
#2007-04-24|2149.84
#2007-04-25|2170.98
#2007-04-26|2163.65
#2007-04-27|2159.01
#2007-04-30|2152.40
#2007-05-01|2147.76
#2007-05-02|2154.36
#2007-05-03|2154.89
#2007-05-04|2164.14
#2007-05-07|2174.59
#2007-05-08|2162.28
#2007-05-09|2175.71
#2007-05-10|2150.86
#2007-05-11|2163.27
#2007-05-14|2157.70
#2007-05-15|2165.04
#2007-05-16|2168.62
#2007-05-17|2159.11
#2007-05-18|2169.77
#2007-05-21|2159.57
#2007-05-22|2165.77
#2007-05-23|2181.56
#2007-05-24|2159.19
#2007-05-25|2158.22
#2007-05-28| .
#2007-05-29|2168.28
#2007-05-30|2161.79
#2007-05-31|2165.26
#2007-06-01|2170.70
#2007-06-04|2168.28
#2007-06-05|2160.12
#2007-06-06|2138.64
#2007-06-07|2113.83
#2007-06-08|2114.28
#2007-06-11|2123.60
#2007-06-12|2101.37
#2007-06-13|2113.13
#2007-06-14|2124.63
#2007-06-15|2143.69
#2007-06-18|2144.85
#2007-06-19|2147.40
#2007-06-20|2138.84
#2007-06-21|2125.35
#2007-06-22|2103.72
#2007-06-25|2097.01
#2007-06-26|2087.32
#2007-06-27|2077.53
#2007-06-28|2086.78
#2007-06-29|2089.41
#2007-07-02|2106.07
#2007-07-03|2115.93
#2007-07-04| .
#2007-07-05|2109.34
#2007-07-06|2118.12
#2007-07-09|2117.79
#2007-07-10|2099.93
#2007-07-11|2097.98
#2007-07-12|2125.30
#2007-07-13|2138.56
#2007-07-16|2145.03
#2007-07-17|2143.34
#2007-07-18|2124.96
#2007-07-19|2128.52
#2007-07-20|2104.15
#2007-07-23|2101.67
#2007-07-24|2075.88
#2007-07-25|2062.91
#2007-07-26|2018.12
#2007-07-27|1997.34
#2007-07-30|2000.01
#2007-07-31|2013.99
#2007-08-01|1988.47
#2007-08-02|2000.32
#2007-08-03|1968.58
#2007-08-06|1990.15
#2007-08-07|2014.22
#2007-08-08|2060.64
#2007-08-09|2006.87
#2007-08-10|1966.38
#2007-08-13|1971.97
#2007-08-14|1935.93
#2007-08-15|1907.82
#2007-08-16|1906.69
#2007-08-17|1965.86
#2007-08-20|1967.44
#2007-08-21|1971.51
#2007-08-22|1982.66
#2007-08-23|1992.43
#2007-08-24|1996.05
#2007-08-27|1989.96
#2007-08-28|1946.58
#2007-08-29|1957.80
#2007-08-30|1953.86
#2007-08-31|1976.37
#2007-09-03| .
#2007-09-04|1991.15
#2007-09-05|1959.85
#2007-09-06|1957.57
#2007-09-07|1926.74
#2007-09-10|1911.80
#2007-09-11|1942.93
#2007-09-12|1942.73
#2007-09-13|1952.79
#2007-09-14|1947.75
#2007-09-17|1928.86
#2007-09-18|1968.68
#2007-09-19|2019.87
#2007-09-20|2010.21
#2007-09-21|2003.42
#2007-09-24|1988.35
#2007-09-25|1980.92
#2007-09-26|1989.20
#2007-09-27|2014.37
#2007-09-28|2014.34
#2007-10-01|2041.46
#2007-10-02|2064.82
#2007-10-03|2077.17
#2007-10-04|2089.66
#2007-10-05|2109.12
#2007-10-08|2093.89
#2007-10-09|2101.04
#2007-10-10|2093.47
#2007-10-11|2100.54
#2007-10-12|2087.02
#2007-10-15|2063.12
#2007-10-16|2019.00
#2007-10-17|2021.39
#2007-10-18|2013.09
#2007-10-19|1982.82
#2007-10-22|1965.13
#2007-10-23|1984.98
#2007-10-24|1965.39
#2007-10-25|1969.57
#2007-10-26|2005.76
#2007-10-29|2024.43
#2007-10-30|2029.33
#2007-10-31|2055.79
#2007-11-01|1987.57
#2007-11-02|1954.18
#2007-11-05|1925.08
#2007-11-06|1944.57
#2007-11-07|1907.10
#2007-11-08|1889.02
#2007-11-09|1865.95
#2007-11-12|1868.20
#2007-11-13|1916.70
#2007-11-14|1930.45
#2007-11-15|1888.92
#2007-11-16|1866.12
#2007-11-19|1829.21
#2007-11-20|1841.09
#2007-11-21|1802.16
#2007-11-22| .
#2007-11-23|1839.85
#2007-11-26|1821.51
#2007-11-27|1847.61
#2007-11-28|1897.00
#2007-11-29|1904.56
#2007-11-30|1939.14
#2007-12-03|1928.55
#2007-12-04|1904.91
#2007-12-05|1922.78
#2007-12-06|1946.16
#2007-12-07|1951.91
#2007-12-10|1979.45
#2007-12-11|1943.35
#2007-12-12|1927.10
#2007-12-13|1880.65
#2007-12-14|1852.65
#2007-12-17|1818.04
#2007-12-18|1819.36
#2007-12-19|1809.04
#2007-12-20|1802.58
#2007-12-21|1824.71
#2007-12-24|1837.96
#2007-12-25| .
#2007-12-26|1848.40
#2007-12-27|1837.50
#2007-12-28|1839.93
#2007-12-31|1838.10
#2008-01-01| .
#2008-01-02|1821.63
#2008-01-03|1808.37
#2008-01-04|1775.37
#2008-01-07|1763.76
#2008-01-08|1746.88
#2008-01-09|1744.42
#2008-01-10|1751.53
#2008-01-11|1756.78
#2008-01-14|1767.45
#2008-01-15|1714.42
#2008-01-16|1691.14
#2008-01-17|1667.98
#2008-01-18|1638.53
#2008-01-21| .
#2008-01-22|1602.76
#2008-01-23|1640.25
#2008-01-24|1704.28
#2008-01-25|1704.77
#2008-01-28|1716.69
#2008-01-29|1744.87
#2008-01-30|1735.49
#2008-01-31|1747.43
#2008-02-01|1774.94
#2008-02-04|1756.70
#2008-02-05|1688.40
#2008-02-06|1677.63
#2008-02-07|1667.13
#2008-02-08|1649.11
#2008-02-11|1628.73
#2008-02-12|1665.09
#2008-02-13|1664.31
#2008-02-14|1657.68
#2008-02-15|1640.15
#2008-02-18| .
#2008-02-19|1654.01
#2008-02-20|1639.00
#2008-02-21|1646.69
#2008-02-22|1648.26
#2008-02-25|1676.78
#2008-02-26|1703.76
#2008-02-27|1725.26
#2008-02-28|1691.64
#2008-02-29|1647.91
#2008-03-03|1617.64
#2008-03-04|1597.34
#2008-03-05|1599.58
#2008-03-06|1570.37
#2008-03-07|1558.49
#2008-03-10|1534.50
#2008-03-11|1598.24
#2008-03-12|1626.85
#2008-03-13|1604.97
#2008-03-14|1569.60
#2008-03-17|1529.09
#2008-03-18|1610.98
#2008-03-19|1606.83
#2008-03-20|1632.03
#2008-03-21| .
#2008-03-24|1646.40
#2008-03-25|1691.72
#2008-03-26|1668.12
#2008-03-27|1667.15
#2008-03-28|1646.01
#2008-03-31|1642.74
#2008-04-01|1708.28
#2008-04-02|1742.66
#2008-04-03|1738.56
#2008-04-04|1734.50
#2008-04-07|1742.22
#2008-04-08|1717.13
#2008-04-09|1693.28
#2008-04-10|1685.91
#2008-04-11|1671.97
#2008-04-14|1637.44
#2008-04-15|1645.97
#2008-04-16|1698.43
#2008-04-17|1707.54
#2008-04-18|1734.84
#2008-04-21|1733.01
#2008-04-22|1724.35
#2008-04-23|1710.42
#2008-04-24|1722.86
#2008-04-25|1751.34
#2008-04-28|1773.10
#2008-04-29|1762.32
#2008-04-30|1760.23
#2008-05-01|1771.05
#2008-05-02|1798.96
#2008-05-05|1793.40
#2008-05-06|1789.59
#2008-05-07|1761.83
#2008-05-08|1744.66
#2008-05-09|1728.01
#2008-05-12|1742.90
#2008-05-13|1729.01
#2008-05-14|1729.45
#2008-05-15|1741.92
#2008-05-16|1739.66
#2008-05-19|1729.10
#2008-05-20|1705.12
#2008-05-21|1676.56
#2008-05-22|1682.54
#2008-05-23|1662.44
#2008-05-26| .
#2008-05-27|1655.38
#2008-05-28|1646.45
#2008-05-29|1653.26
#2008-05-30|1659.27
#2008-06-02|1642.43
#2008-06-03|1627.30
#2008-06-04|1618.57
#2008-06-05|1620.60
#2008-06-06|1583.95
#2008-06-09|1548.68
#2008-06-10|1534.20
#2008-06-11|1506.26
#2008-06-12|1510.78
#2008-06-13|1521.00
#2008-06-16|1534.45
#2008-06-17|1530.89
#2008-06-18|1505.03
#2008-06-19|1483.38
#2008-06-20|1464.35
#2008-06-23|1433.08
#2008-06-24|1446.15
#2008-06-25|1467.40
#2008-06-26|1431.43
#2008-06-27|1413.94
#2008-06-30|1396.42
#2008-07-01|1376.09
#2008-07-02|1374.27
#2008-07-03|1384.33
#2008-07-04| .
#2008-07-07|1354.46
#2008-07-08|1362.47
#2008-07-09|1368.17
#2008-07-10|1362.27
#2008-07-11|1331.50
#2008-07-14|1305.44
#2008-07-15|1265.37
#2008-07-16|1333.16
#2008-07-17|1416.85
#2008-07-18|1446.50
#2008-07-21|1457.19
#2008-07-22|1488.75
#2008-07-23|1537.45
#2008-07-24|1502.73
#2008-07-25|1470.32
#2008-07-28|1430.65
#2008-07-29|1453.51
#2008-07-30|1481.54
#2008-07-31|1476.67
#2008-08-01|1466.23
#2008-08-04|1444.65
#2008-08-05|1498.24
#2008-08-06|1502.58
#2008-08-07|1465.69
#2008-08-08|1463.47
#2008-08-11|1495.61
#2008-08-12|1456.54
#2008-08-13|1398.34
#2008-08-14|1410.32
#2008-08-15|1408.82
#2008-08-18|1393.89
#2008-08-19|1345.59
#2008-08-20|1355.67
#2008-08-21|1345.76
#2008-08-22|1370.29
#2008-08-25|1353.59
#2008-08-26|1346.71
#2008-08-27|1355.64
#2008-08-28|1399.30
#2008-08-29|1408.75
#2008-09-01| .
#2008-09-02|1415.78
#2008-09-03|1418.89
#2008-09-04|1364.37
#2008-09-05|1355.57
#2008-09-08|1439.20
#2008-09-09|1408.12
#2008-09-10|1391.39
#2008-09-11|1375.65
#2008-09-12|1407.41
#2008-09-15|1319.33
#2008-09-16|1312.93
#2008-09-17|1253.24
#2008-09-18|1320.03
#2008-09-19|1499.57
#2008-09-22|1442.95
#2008-09-23|1422.41
#2008-09-24|1421.43
#2008-09-25|1446.91
#2008-09-26|1454.56
#2008-09-29|1315.26
#2008-09-30|1350.75
#2008-10-01|1398.68
#2008-10-02|1373.73
#2008-10-03|1379.93
#2008-10-06|1278.34
#2008-10-07|1209.76
#2008-10-08|1151.35
#2008-10-09|1102.26
#2008-10-10|1053.42
#2008-10-13|1123.31
#2008-10-14|1199.01
#2008-10-15|1135.89
#2008-10-16|1094.79
#2008-10-17|1093.12
#2008-10-20|1119.04
#2008-10-21|1110.29
#2008-10-22|1041.69
#2008-10-23|1025.00
#2008-10-24| 959.81
#2008-10-27| 902.93
#2008-10-28| 932.78
#2008-10-29| 973.80
#2008-10-30|1014.18
#2008-10-31|1031.97
#2008-11-03|1040.23
#2008-11-04|1098.79
#2008-11-05|1069.90
#2008-11-06|1005.54
#2008-11-07|1006.52
#2008-11-10| 992.76
#2008-11-11| 941.04
#2008-11-12| 896.46
#2008-11-13| 902.90
#2008-11-14| 888.90
#2008-11-17| 854.45
#2008-11-18| 839.30
#2008-11-19| 778.21
#2008-11-20| 715.71
#2008-11-21| 717.91
#2008-11-24| 795.48
#2008-11-25| 831.21
#2008-11-26| 838.19
#2008-11-27| .
#2008-11-28| 874.33
#2008-12-01| 788.27
#2008-12-02| 807.38
#2008-12-03| 825.54
#2008-12-04| 822.25
#2008-12-05| 825.35
#2008-12-08| 891.63
#2008-12-09| 870.52
#2008-12-10| 867.88
#2008-12-11| 846.73
#2008-12-12| 838.01
#2008-12-15| 833.00
#2008-12-16| 864.83
#2008-12-17| 867.78
#2008-12-18| 862.38
#2008-12-19| 848.24
#2008-12-22| 829.19
#2008-12-23| 824.53
#2008-12-24| 827.68
#2008-12-25| .
#2008-12-26| 830.58
#2008-12-29| 842.39
#2008-12-30| 857.11
#2008-12-31| 863.75
#2009-01-01| .
#2009-01-02| 879.83
#2009-01-05| 872.13
#2009-01-06| 876.16
#2009-01-07| 868.50
#2009-01-08| 861.62
#2009-01-09| 842.19
#2009-01-12| 815.53
#2009-01-13| 797.33
#2009-01-14| 759.58
#2009-01-15| 723.01
#2009-01-16| 715.00
#2009-01-19| .
#2009-01-20| 620.95
#2009-01-21| 651.08
#2009-01-22| 640.03
#2009-01-23| 634.16
#2009-01-26| 653.49
#2009-01-27| 672.36
#2009-01-28| 734.07
#2009-01-29| 706.22
#2009-01-30| 691.81
#2009-02-02| 671.86
#2009-02-03| 672.49
#2009-02-04| 676.54
#2009-02-05| 669.58
#2009-02-06| 699.77
#2009-02-09| 710.51
#2009-02-10| 676.25
#2009-02-11| 677.76
#2009-02-12| 663.22
#2009-02-13| 654.75
#2009-02-16| .
#2009-02-17| 596.52
#2009-02-18| 589.14
#2009-02-19| 584.77
#2009-02-20| 557.38
#2009-02-23| 554.17
#2009-02-24| 571.19
#2009-02-25| 580.86
#2009-02-26| 610.87
#2009-02-27| 584.99
#2009-03-02| 542.97
#2009-03-03| 532.79
#2009-03-04| 532.47
#2009-03-05| 500.77
#2009-03-06| 491.85
#2009-03-09| 486.86
#2009-03-10| 542.54
#2009-03-11| 556.18
#2009-03-12| 579.75
#2009-03-13| 594.41
#2009-03-16| 613.99
#2009-03-17| 631.50
#2009-03-18| 660.05
#2009-03-19| 674.05
#2009-03-20| 655.73
#2009-03-23| 719.25
#2009-03-24| 702.18
#2009-03-25| 712.99
#2009-03-26| 720.33
#2009-03-27| 698.37
#2009-03-30| 644.05
#2009-03-31| 668.88
#2009-04-01| 687.65
#2009-04-02| 732.17
#2009-04-03| 741.12
#2009-04-06| 728.56
#2009-04-07| 710.04
#2009-04-08| 706.79
#2009-04-09| 773.97
#2009-04-10| .
#2009-04-13| 789.15
#2009-04-14| 789.34
#2009-04-15| 791.26
#2009-04-16| 805.47
#2009-04-17| 819.12
#2009-04-20| 757.12
#2009-04-21| 770.60
#2009-04-22| 774.70
#2009-04-23| 787.52
#2009-04-24| 811.09
#2009-04-27| 799.34
#2009-04-28| 781.57
#2009-04-29| 809.57
#2009-04-30| 822.73
#2009-05-01| 816.03
#2009-05-04| 861.40
#2009-05-05| 871.78
#2009-05-06| 908.90
#2009-05-07| 907.24
#2009-05-08| 956.30
#2009-05-11| 938.15
#2009-05-12| 914.47
#2009-05-13| 869.99
#2009-05-14| 876.50
#2009-05-15| 878.89
#2009-05-18| 908.70
#2009-05-19| 922.49
#2009-05-20| 921.67
#2009-05-21| 907.63
#2009-05-22| 910.99
#2009-05-25| .
#2009-05-26| 930.65
#2009-05-27| 922.24
#2009-05-28| 923.50
#2009-05-29| 943.17
#2009-06-01| 959.57
#2009-06-02| 956.02
#2009-06-03| 936.44
#2009-06-04| 948.28
#2009-06-05| 939.92
#2009-06-08| 935.73
#2009-06-09| 943.76
#2009-06-10| 954.33
#2009-06-11| 972.04
#2009-06-12| 971.55
#2009-06-15| 938.89
#2009-06-16| 926.58
#2009-06-17| 903.78
#2009-06-18| 922.83
#2009-06-19| 936.18
#2009-06-22| 902.28
#2009-06-23| 897.32
#2009-06-24| 917.37
#2009-06-25| 914.75
#2009-06-26| 930.17
#2009-06-29| 940.56
#2009-06-30| 932.90
#2009-07-01| 939.75
#2009-07-02| 911.45
#2009-07-03| .
#2009-07-06| 904.47
#2009-07-07| 903.49
#2009-07-08| 884.68
#2009-07-09| 894.16
#2009-07-10| 885.37
#2009-07-13| 909.90
#2009-07-14| 927.10
#2009-07-15| 959.80
#2009-07-16| 962.84
#2009-07-17| 962.71
#2009-07-20| 975.32
#2009-07-21| 973.94
#2009-07-22| 972.09
#2009-07-23| 994.91
#2009-07-24| 997.00
#2009-07-27|1011.43
#2009-07-28|1007.80
#2009-07-29|1004.62
#2009-07-30|1028.60
#2009-07-31|1045.42
#2009-08-03|1081.98
#2009-08-04|1087.99
#2009-08-05|1099.66
#2009-08-06|1106.13
#2009-08-07|1114.05
#2009-08-10|1112.05
#2009-08-11|1084.86
#2009-08-12|1098.01
#2009-08-13|1129.13
#2009-08-14|1124.37
#2009-08-17|1079.21
#2009-08-18|1096.20
#2009-08-19|1094.68
#2009-08-20|1113.19
#2009-08-21|1135.85
#2009-08-24|1145.98
#2009-08-25|1153.06
#2009-08-26|1149.70
#2009-08-27|1154.37
#2009-08-28|1169.47
#2009-08-31|1161.47
#2009-09-01|1127.19
#2009-09-02|1102.95
#2009-09-03|1116.19
#2009-09-04|1130.99
#2009-09-07| .
#2009-09-08|1149.54
#2009-09-09|1156.36
#2009-09-10|1156.99
#2009-09-11|1161.80
#2009-09-14|1157.66
#2009-09-15|1162.05
#2009-09-16|1195.22
#2009-09-17|1203.67
#2009-09-18|1198.36
#2009-09-21|1180.89
#2009-09-22|1202.92
#2009-09-23|1204.50
#2009-09-24|1180.97
#2009-09-25|1172.61
#2009-09-28|1190.68
#2009-09-29|1192.97
#2009-09-30|1191.58
#2009-10-01|1153.44
#2009-10-02|1132.69
#2009-10-05|1152.24
#2009-10-06|1183.90
#2009-10-07|1189.03
#2009-10-08|1202.76
#2009-10-09|1205.16
#2009-10-12|1213.95
#2009-10-13|1205.25
#2009-10-14|1240.89
#2009-10-15|1238.91
#2009-10-16|1213.86
#2009-10-19|1226.22
#2009-10-20|1221.58
#2009-10-21|1216.01
#2009-10-22|1214.40
#2009-10-23|1206.16
#2009-10-26|1177.97
#2009-10-27|1160.72
#2009-10-28|1129.10
#2009-10-29|1163.55
#2009-10-30|1134.21
#2009-11-02|1137.57
#2009-11-03|1119.87
#2009-11-04|1132.12
#2009-11-05|1146.68
#2009-11-06|1153.82
#2009-11-09|1188.56
#2009-11-10|1188.08
#2009-11-11|1199.71
#2009-11-12|1188.13
#2009-11-13|1186.40
#2009-11-16|1198.97
#2009-11-17|1185.86
#2009-11-18|1194.35
#2009-11-19|1169.59
#2009-11-20|1159.42
#2009-11-23|1188.59
#2009-11-24|1172.06
#2009-11-25|1176.69
#2009-11-26| .
#2009-11-27|1137.64
#2009-11-30|1152.73
#2009-12-01|1174.64
#2009-12-02|1171.07
#2009-12-03|1166.51
#2009-12-04|1166.04
#2009-12-07|1151.93
#2009-12-08|1131.51
#2009-12-09|1120.98
#2009-12-10|1125.68
#2009-12-11|1118.14
#2009-12-14|1127.17
#2009-12-15|1111.71
#2009-12-16|1129.25
#2009-12-17|1097.62
#2009-12-18|1092.27
#2009-12-21|1107.00
#2009-12-22|1107.83
#2009-12-23|1112.83
#2009-12-24|1119.13
#2009-12-25| .
#2009-12-28|1122.69
#2009-12-29|1123.96
#2009-12-30|1114.09
#2009-12-31|1119.06
#2010-01-01| .
#2010-01-04|1143.54
#2010-01-05|1156.45
#2010-01-06|1160.89
#2010-01-07|1171.31
#2010-01-08|1178.07
#2010-01-11|1185.63
#2010-01-12|1171.38
#2010-01-13|1170.03
#2010-01-14|1182.58
#2010-01-15|1162.84
#2010-01-18| .
#2010-01-19|1162.81
#2010-01-20|1141.89
#2010-01-21|1117.28
#2010-01-22|1098.40
#2010-01-25|1097.11
#2010-01-26|1084.67
#2010-01-27|1081.79
#2010-01-28|1076.86
#2010-01-29|1072.70
#2010-02-01|1082.84
#2010-02-02|1095.66
#2010-02-03|1081.74
#2010-02-04|1034.87
#2010-02-05|1022.94
#2010-02-08|1018.75
#2010-02-09|1026.22
#2010-02-10|1038.55
#2010-02-11|1035.79
#2010-02-12|1029.08
#2010-02-15| .
#2010-02-16|1057.73
#2010-02-17|1071.95
#2010-02-18|1074.12
#2010-02-19|1069.33
#2010-02-22|1086.04
#2010-02-23|1070.00
#2010-02-24|1076.70
#2010-02-25|1066.66
#2010-02-26|1083.20
#2010-03-01|1082.06
#2010-03-02|1095.13
#2010-03-03|1107.13
#2010-03-04|1109.50
#2010-03-05|1132.06
#2010-03-08|1134.79
#2010-03-09|1130.72
#2010-03-10|1145.94
#2010-03-11|1147.70
#2010-03-12|1154.32
#2010-03-15|1146.71
#2010-03-16|1164.95
#2010-03-17|1178.93
#2010-03-18|1164.70
#2010-03-19|1161.00
#2010-03-22|1160.18
#2010-03-23|1173.13
#2010-03-24|1165.26
#2010-03-25|1175.78
#2010-03-26|1176.10
#2010-03-29|1179.32
#2010-03-30|1173.55
#2010-03-31|1174.54
#2010-04-01|1188.30
#2010-04-02| .
#2010-04-05|1189.75
#2010-04-06|1198.21
#2010-04-07|1196.10
#2010-04-08|1192.10
#2010-04-09|1207.16
#2010-04-12|1221.70
#2010-04-13|1213.76
#2010-04-14|1245.13
#2010-04-15|1250.60
#2010-04-16|1217.36
#2010-04-19|1210.80
#2010-04-20|1225.85
#2010-04-21|1217.37
#2010-04-22|1205.58
#2010-04-23|1206.32
#2010-04-26|1203.46
#2010-04-27|1168.55
#2010-04-28|1160.25
#2010-04-29|1182.06
#2010-04-30|1170.49
#2010-05-03|1173.58
#2010-05-04|1131.44
#2010-05-05|1112.67
#2010-05-06|1062.39
#2010-05-07|1034.72
#2010-05-10|1122.34
#2010-05-11|1107.56
#2010-05-12|1116.51
#2010-05-13|1108.13
#2010-05-14|1066.94
#2010-05-17|1054.81
#2010-05-18|1050.03
#2010-05-19|1029.27
#2010-05-20| 994.80
#2010-05-21|1021.22
#2010-05-24|1008.83
#2010-05-25| 986.17
#2010-05-26| 995.44
#2010-05-27|1024.78
#2010-05-28|1017.12
#2010-05-31| .
#2010-06-01|1004.53
#2010-06-02|1007.96
#2010-06-03|1015.50
#2010-06-04| 977.63
#2010-06-07| 955.48
#2010-06-08| 959.93
#2010-06-09| 968.43
#2010-06-10| 994.47
#2010-06-11|1003.85
#2010-06-14|1016.59
#2010-06-15|1033.00
#2010-06-16|1036.90
#2010-06-17|1037.29
#2010-06-18|1049.38
#2010-06-21|1057.02
#2010-06-22|1043.44
#2010-06-23|1028.88
#2010-06-24|1008.66
#2010-06-25|1015.40
#2010-06-28|1018.01
#2010-06-29| 974.53
#2010-06-30| 970.92
#2010-07-01| 961.58
#2010-07-02| 964.68
#2010-07-05| .
#2010-07-06| 988.51
#2010-07-07|1016.72
#2010-07-08|1034.08
#2010-07-09|1045.12
#2010-07-12|1043.88
#2010-07-13|1070.19
#2010-07-14|1069.90
#2010-07-15|1062.91
#2010-07-16|1030.36
#2010-07-19|1022.70
#2010-07-20|1025.34
#2010-07-21|1019.70
#2010-07-22|1045.65
#2010-07-23|1050.09
#2010-07-26|1072.32
#2010-07-27|1099.60
#2010-07-28|1099.23
#2010-07-29|1100.39
#2010-07-30|1093.84
#2010-08-02|1127.78
#2010-08-03|1125.71
#2010-08-04|1119.10
#2010-08-05|1115.12
#2010-08-06|1109.76
#2010-08-09|1116.24
#2010-08-10|1096.45
#2010-08-11|1052.74
#2010-08-12|1043.01
#2010-08-13|1040.46
#2010-08-16|1040.46
#2010-08-17|1051.11
#2010-08-18|1051.84
#2010-08-19|1035.26
#2010-08-20|1019.46
#2010-08-23|1021.95
#2010-08-24|1002.78
#2010-08-25| 990.72
#2010-08-26| 999.73
#2010-08-27|1011.36
#2010-08-30|1005.25
#2010-08-31|1005.11
#2010-09-01|1042.83
#2010-09-02|1048.68
#2010-09-03|1064.86
#2010-09-06| .
#2010-09-07|1049.65
#2010-09-08|1054.94
#2010-09-09|1073.15
#2010-09-10|1069.97
#2010-09-13|1098.08
#2010-09-14|1098.38
#2010-09-15|1097.27
#2010-09-16|1088.46
#2010-09-17|1079.99
#2010-09-20|1095.37
#2010-09-21|1088.24
#2010-09-22|1084.17
#2010-09-23|1070.87
#2010-09-24|1092.16
#2010-09-27|1086.05
#2010-09-28|1085.25
#2010-09-29|1079.56
#2010-09-30|1073.91
#2010-10-01|1077.74
#2010-10-04|1072.78
#2010-10-05|1101.54
#2010-10-06|1109.63
#2010-10-07|1109.40
#2010-10-08|1104.36
#2010-10-11|1103.83
#2010-10-12|1103.39
#2010-10-13|1111.61
#2010-10-14|1102.51
#2010-10-15|1084.72
#2010-10-18|1098.80
#2010-10-19|1086.70
#2010-10-20|1096.86
#2010-10-21|1092.88
#2010-10-22|1089.41
#2010-10-25|1089.40
#2010-10-26|1080.68
#2010-10-27|1073.23
#2010-10-28|1077.82
#2010-10-29|1078.84
#2010-11-01|1073.85
#2010-11-02|1081.37
#2010-11-03|1084.38
#2010-11-04|1118.37
#2010-11-05|1120.54
#2010-11-08|1113.22
#2010-11-09|1108.58
#2010-11-10|1098.59
#2010-11-11|1091.90
#2010-11-12|1082.64
#2010-11-15|1084.43
#2010-11-16|1062.38
#2010-11-17|1061.37
#2010-11-18|1078.17
#2010-11-19|1072.85
#2010-11-22|1056.96
#2010-11-23|1033.46
#2010-11-24|1040.43
#2010-11-25| .
#2010-11-26|1021.12
#2010-11-29|1017.41
#2010-11-30|1006.79
#2010-12-01|1031.78
#2010-12-02|1060.36
#2010-12-03|1070.94
#2010-12-06|1061.57
#2010-12-07|1065.29
#2010-12-08|1072.32
#2010-12-09|1090.73
#2010-12-10|1094.70
#2010-12-13|1104.83
#2010-12-14|1101.49
#2010-12-15|1087.41
#2010-12-16|1085.24
#2010-12-17|1078.86
#2010-12-20|1077.67
#2010-12-21|1095.83
#2010-12-22|1103.27
#2010-12-23|1100.06
#2010-12-24| .
#2010-12-27|1101.17
#2010-12-28|1105.98
#2010-12-29|1106.21
#2010-12-30|1103.03
#2010-12-31|1106.22
#2011-01-03|1118.57
#2011-01-04|1121.29
#2011-01-05|1121.30
#2011-01-06|1115.85
#2011-01-07|1106.74
#2011-01-10|1095.17
#2011-01-11|1103.98
#2011-01-12|1136.81
#2011-01-13|1149.76
#2011-01-14|1162.20
#2011-01-17| .
#2011-01-18|1163.74
#2011-01-19|1154.92
#2011-01-20|1149.00
#2011-01-21|1162.35
#2011-01-24|1165.07
#2011-01-25|1157.17
#2011-01-26|1154.70
#2011-01-27|1163.71
#2011-01-28|1149.26
#2011-01-31|1154.41
#2011-02-01|1179.51
#2011-02-02|1182.37
#2011-02-03|1177.25
#2011-02-04|1176.63
#2011-02-07|1187.82
#2011-02-08|1200.42
#2011-02-09|1194.90
#2011-02-10|1183.29
#2011-02-11|1190.59
#2011-02-14|1192.75
#2011-02-15|1198.12
#2011-02-16|1213.14
#2011-02-17|1220.55
#2011-02-18|1219.46
#2011-02-21| .
#2011-02-22|1183.15
#2011-02-23|1178.97
#2011-02-24|1177.02
#2011-02-25|1192.42
#2011-02-28|1195.50
#2011-03-01|1181.14
#2011-03-02|1177.34
#2011-03-03|1185.93
#2011-03-04|1177.63
#2011-03-07|1169.63
#2011-03-08|1180.97
#2011-03-09|1179.42
#2011-03-10|1156.32
#2011-03-11|1157.36
#2011-03-14|1152.97
#2011-03-15|1127.94
#2011-03-16|1111.32
#2011-03-17|1125.31
#2011-03-18|1136.18
#2011-03-21|1151.25
#2011-03-22|1155.86
#2011-03-23|1150.62
#2011-03-24|1159.00
#2011-03-25|1157.21
#2011-03-28|1157.46
#2011-03-29|1150.23
#2011-03-30|1157.01
#2011-03-31|1150.04
#2011-04-01|1161.75
#2011-04-04|1159.95
#2011-04-05|1156.99
#2011-04-06|1175.93
#2011-04-07|1176.41
#2011-04-08|1181.76
#2011-04-11|1180.44
#2011-04-12|1170.35
#2011-04-13|1171.80
#2011-04-14|1159.41
#2011-04-15|1150.66
#2011-04-18|1126.53
#2011-04-19|1131.41
#2011-04-20|1142.78
#2011-04-21|1154.49
#2011-04-22| .
#2011-04-25|1152.20
#2011-04-26|1159.01
#2011-04-27|1160.15
#2011-04-28|1176.14
#2011-04-29|1176.88
#2011-05-02|1179.08
#2011-05-03|1175.66
#2011-05-04|1162.59
#2011-05-05|1142.95
#2011-05-06|1146.33
#2011-05-09|1131.96
#2011-05-10|1143.92
#2011-05-11|1137.67
#2011-05-12|1125.84
#2011-05-13|1114.02
#2011-05-16|1109.02
#2011-05-17|1109.12
#2011-05-18|1116.64
#2011-05-19|1118.43
#2011-05-20|1105.80
#2011-05-23|1082.01
#2011-05-24|1081.54
#2011-05-25|1088.73
#2011-05-26|1091.34
#2011-05-27|1106.27
#2011-05-30| .
#2011-05-31|1115.81
#2011-06-01|1093.85
#2011-06-02|1084.48
#2011-06-03|1087.24
#2011-06-06|1071.25
#2011-06-07|1071.26
#2011-06-08|1059.19
#2011-06-09|1063.53
#2011-06-10|1052.67
#2011-06-13|1058.72
#2011-06-14|1072.98
#2011-06-15|1050.69
#2011-06-16|1040.43
#2011-06-17|1055.85
#2011-06-20|1050.77
#2011-06-21|1068.98
#2011-06-22|1066.89
#2011-06-23|1039.89
#2011-06-24|1034.08
#2011-06-27|1038.22
#2011-06-28|1049.46
#2011-06-29|1069.74
#2011-06-30|1087.31
#2011-07-01|1105.02
#2011-07-04| .
#2011-07-05|1096.76
#2011-07-06|1080.65
#2011-07-07|1087.82
#2011-07-08|1070.91
#2011-07-11|1037.13
#2011-07-12|1029.98
#2011-07-13|1041.61
#2011-07-14|1033.45
#2011-07-15|1025.67
#2011-07-18|1004.15
#2011-07-19|1021.69
#2011-07-20|1044.80
#2011-07-21|1078.59
#2011-07-22|1079.89
#2011-07-25|1062.41
#2011-07-26|1065.84
#2011-07-27|1044.00
#2011-07-28|1043.97
#2011-07-29|1037.98
#2011-08-01|1030.96
#2011-08-02|1005.40
#2011-08-03| 996.66
#2011-08-04| 951.85
#2011-08-05| 932.12
#2011-08-08| 877.05
#2011-08-09| 906.71
#2011-08-10| 866.30
#2011-08-11| 896.21
#2011-08-12| 904.37
#2011-08-15| 925.63
#2011-08-16| 915.06
#2011-08-17| 919.28
#2011-08-18| 873.41
#2011-08-19| 856.64
#2011-08-22| 844.73
#2011-08-23| 862.30
#2011-08-24| 875.19
#2011-08-25| 879.24
#2011-08-26| 874.21
#2011-08-29| 901.36
#2011-08-30| 903.44
#2011-08-31| 921.16
#2011-09-01| 911.47
#2011-09-02| 879.40
#2011-09-05| .
#2011-09-06| 834.18
#2011-09-07| 865.91
#2011-09-08| 859.70
#2011-09-09| 824.43
#2011-09-12| 805.46
#2011-09-13| 820.68
#2011-09-14| 820.88
#2011-09-15| 849.31
#2011-09-16| 852.19
#2011-09-19| 826.61
#2011-09-20| 828.04
#2011-09-21| 806.99
#2011-09-22| 767.81
#2011-09-23| 782.20
#2011-09-26| 805.41
#2011-09-27| 839.09
#2011-09-28| 824.29
#2011-09-29| 841.08
#2011-09-30| 814.92
#2011-10-03| 781.48
#2011-10-04| 774.96
#2011-10-05| 793.84
#2011-10-06| 825.98
#2011-10-07| 821.15
#2011-10-10| 848.91
#2011-10-11| 855.12
#2011-10-12| 878.82
#2011-10-13| 855.31
#2011-10-14| 861.70
#2011-10-17| 846.60
#2011-10-18| 853.37
#2011-10-19| 858.89
#2011-10-20| 848.11
#2011-10-21| 869.81
#2011-10-24| 887.02
#2011-10-25| 871.48
#2011-10-26| 873.47
#2011-10-27| 939.23
#2011-10-28| 939.61
#2011-10-31| 897.97
#2011-11-01| 846.34
#2011-11-02| 858.75
#2011-11-03| 868.47
#2011-11-04| 862.02
#2011-11-07| 860.42
#2011-11-08| 872.57
#2011-11-09| 838.71
#2011-11-10| 830.48
#2011-11-11| 852.77
#2011-11-14| 840.22
#2011-11-15| 832.13
#2011-11-16| 824.15
#2011-11-17| 810.74
#2011-11-18| 807.32
#2011-11-21| 783.63
#2011-11-22| 776.89
#2011-11-23| 753.59
#2011-11-24| .
#2011-11-25| 752.88
#2011-11-28| 783.28
#2011-11-29| 785.66
#2011-11-30| 826.47
#2011-12-01| 823.87
#2011-12-02| 843.93
#2011-12-05| 862.33
#2011-12-06| 853.13
#2011-12-07| 859.61
#2011-12-08| 834.64
#2011-12-09| 847.33
#2011-12-12| 826.73
#2011-12-13| 814.04
#2011-12-14| 799.51
#2011-12-15| 802.69
#2011-12-16| 807.47
#2011-12-19| 795.31
#2011-12-20| 818.48
#2011-12-21| 821.50
#2011-12-22| 836.16
#2011-12-23| 840.81
#2011-12-26| .
#2011-12-27| 837.49
#2011-12-28| 822.08
#2011-12-29| 831.26
#2011-12-30| 836.42
#2012-01-02| .
#2012-01-03| 861.60
#2012-01-04| 858.30
#2012-01-05| 849.51
#2012-01-06| 842.14
#2012-01-09| 840.88
#2012-01-10| 858.84
#2012-01-11| 863.38
#2012-01-12| 870.29
#2012-01-13| 867.23
#2012-01-16| .
#2012-01-17| 869.40
#2012-01-18| 876.91
#2012-01-19| 898.51
#2012-01-20| 909.47
#2012-01-23| 923.62
#2012-01-24| 915.30
#2012-01-25| 917.09
#2012-01-26| 923.48
#2012-01-27| 921.40
#2012-01-30| 907.23
#2012-01-31| 910.88
#2012-02-01| 932.74
#2012-02-02| 937.67
#2012-02-03| 953.20
#2012-02-06| 950.11
#2012-02-07| 955.21
#2012-02-08| 963.57
#2012-02-09| 966.05
#2012-02-10| 946.04
#2012-02-13| 955.75
#2012-02-14| 943.92
#2012-02-15| 948.03
#2012-02-16| 949.76
#2012-02-17| 960.96
#2012-02-20| .
#2012-02-21| 968.73
#2012-02-22| 954.45
#2012-02-23| 958.26
#2012-02-24| 962.79
#2012-02-27| 962.74
#2012-02-28| 967.45
#2012-02-29| 968.20
#2012-03-01| 976.15
#2012-03-02| 973.07
#2012-03-05| 964.80
#2012-03-06| 935.45
#2012-03-07| 940.54
#2012-03-08| 961.74
#2012-03-09| 962.23
#2012-03-12| 953.25
#2012-03-13| 983.17
#2012-03-14| 987.28
#2012-03-15|1001.60
#2012-03-16|1012.43
#2012-03-19|1018.23
#2012-03-20|1012.13
#2012-03-21|1004.08
#2012-03-22| 993.65
#2012-03-23|1000.70
#2012-03-26|1010.19
#2012-03-27|1008.06
#2012-03-28|1004.17
#2012-03-29| 987.90
#2012-03-30| 990.76
#2012-04-02| 996.60
#2012-04-03| 985.19
#2012-04-04| 962.73
#2012-04-05| 958.61
#2012-04-06| .
#2012-04-09| 949.91
#2012-04-10| 929.29
#2012-04-11| 941.89
#2012-04-12| 957.18
#2012-04-13| 935.08
#2012-04-16| 933.60
#2012-04-17| 954.63
#2012-04-18| 948.44
#2012-04-19| 941.07
#2012-04-20| 942.80
#2012-04-23| 927.07
#2012-04-24| 937.88
#2012-04-25| 945.81
#2012-04-26| 948.30
#2012-04-27| 954.25
#2012-04-30| 947.37
#2012-05-01| 951.86
#2012-05-02| 939.79
#2012-05-03| 933.55
#2012-05-04| 921.72
#2012-05-07| 923.88
#2012-05-08| 912.66
#2012-05-09| 897.87
#2012-05-10| 908.68
#2012-05-11| 897.09
#2012-05-14| 876.88
#2012-05-15| 867.55
#2012-05-16| 855.83
#2012-05-17| 841.54
#2012-05-18| 828.50
#2012-05-21| 832.12
#2012-05-22| 847.29
#2012-05-23| 835.26
#2012-05-24| 837.63
#2012-05-25| 831.59
#2012-05-28| .
#2012-05-29| 839.20
#2012-05-30| 822.06
#2012-05-31| 823.81
#2012-06-01| 803.18
#2012-06-04| 799.36
#2012-06-05| 810.76
#2012-06-06| 832.28
#2012-06-07| 843.04
#2012-06-08| 838.58
#2012-06-11| 832.26
#2012-06-12| 837.94
#2012-06-13| 842.93
#2012-06-14| 847.72
#2012-06-15| 861.56
#2012-06-18| 856.46
#2012-06-19| 875.21
#2012-06-20| 884.50
#2012-06-21| 868.72
#2012-06-22| 870.21
#2012-06-25| 851.08
#2012-06-26| 849.89
#2012-06-27| 864.61
#2012-06-28| 856.96
#2012-06-29| 887.43
#2012-07-02| 893.54
#2012-07-03| 899.72
#2012-07-04| .
#2012-07-05| 886.81
#2012-07-06| 874.46
#2012-07-09| 869.77
#2012-07-10| 867.73
#2012-07-11| 874.39
#2012-07-12| 860.87
#2012-07-13| 877.15
#2012-07-16| 875.04
#2012-07-17| 876.98
#2012-07-18| 879.65
#2012-07-19| 883.98
#2012-07-20| 863.92
#2012-07-23| 847.83
#2012-07-24| 843.17
#2012-07-25| 844.91
#2012-07-26| 868.50
#2012-07-27| 887.70
#2012-07-30| 893.85
#2012-07-31| 890.17
#2012-08-01| 888.61
#2012-08-02| 872.96
#2012-08-03| 897.65
#2012-08-06| 904.65
#2012-08-07| 908.62
#2012-08-08| 910.44
#2012-08-09| 910.53
#2012-08-10| 908.40
#2012-08-13| 907.32
#2012-08-14| 908.70
#2012-08-15| 909.55
#2012-08-16| 920.18
#2012-08-17| 926.87
#2012-08-20| 925.99
#2012-08-21| 938.78
#2012-08-22| 931.02
#2012-08-23| 928.34
#2012-08-24| 924.54
#2012-08-27| 926.73
#2012-08-28| 925.78
#2012-08-29| 926.59
#2012-08-30| 917.13
#2012-08-31| 926.14
#2012-09-03| .
#2012-09-04| 919.97
#2012-09-05| 919.83
#2012-09-06| 946.13
#2012-09-07| 966.05
#2012-09-10| 963.73
#2012-09-11| 972.40
#2012-09-12| 981.39
#2012-09-13| 990.16
#2012-09-14|1013.22
#2012-09-17|1005.32
#2012-09-18| 997.07
#2012-09-19|1000.49
#2012-09-20| 990.80
#2012-09-21| 995.52
#2012-09-24| 992.68
#2012-09-25| 992.22
#2012-09-26| 970.06
#2012-09-27| 980.27
#2012-09-28| 971.78
#2012-10-01| 980.22
#2012-10-02| 979.41
#2012-10-03| 979.63
#2012-10-04| 994.42
#2012-10-05|1002.19
#2012-10-08| 993.31
#2012-10-09| 983.63
#2012-10-10| 981.31
#2012-10-11| 990.02
#2012-10-12| 981.53
#2012-10-15| 988.57
#2012-10-16|1001.39
#2012-10-17|1015.18
#2012-10-18|1016.58
#2012-10-19|1000.60
#2012-10-22|1001.76
#2012-10-23| 986.61
#2012-10-24| 987.09
#2012-10-25| 989.88
#2012-10-26| 983.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.95
#2012-11-01| 999.48
#2012-11-02| 996.32
#2012-11-05| 990.15
#2012-11-06| 999.93
#2012-11-07| 976.43
#2012-11-08| 970.27
#2012-11-09| 964.83
#2012-11-12| 966.23
#2012-11-13| 965.37
#2012-11-14| 952.55
#2012-11-15| 953.41
#2012-11-16| 948.32
#2012-11-19| 973.60
#2012-11-20| 974.05
#2012-11-21| 975.43
#2012-11-22| .
#2012-11-23| 993.25
#2012-11-26| 988.09
#2012-11-27| 987.34
#2012-11-28| 986.27
#2012-11-29| 998.56
#2012-11-30|1000.00
#2012-12-03|1001.02
#2012-12-04|1002.93
#2012-12-05|1011.29
#2012-12-06|1012.92
#2012-12-07|1015.97
#2012-12-10|1011.87
#2012-12-11|1016.94
#2012-12-12|1021.96
#2012-12-13|1021.08
#2012-12-14|1021.42
#2012-12-17|1031.56
#2012-12-18|1045.13
#2012-12-19|1053.57
#2012-12-20|1059.53
#2012-12-21|1050.55
#2012-12-24|1048.31
#2012-12-25|1048.77
#2012-12-26|1049.86
#2012-12-27|1048.11
#2012-12-28|1043.30
#2012-12-31|1047.38
#2013-01-01|1047.55
#2013-01-02|1072.75
#2013-01-03|1070.95
#2013-01-04|1078.31
#2013-01-07|1080.90
#2013-01-08|1077.54
#2013-01-09|1084.07
#2013-01-10|1098.37
#2013-01-11|1100.32
#2013-01-14|1098.73
#2013-01-15|1101.00
#2013-01-16|1098.18
#2013-01-17|1099.67
#2013-01-18|1099.28
#2013-01-21|1100.99
#2013-01-22|1101.90
#2013-01-23|1097.08
#2013-01-24|1106.00
#2013-01-25|1112.24
#2013-01-28|1112.69
#2013-01-29|1119.46
#2013-01-30|1118.87
#2013-01-31|1119.47
#2013-02-01|1127.06
#2013-02-04|1109.94
#2013-02-05|1115.88
#2013-02-06|1118.47
#2013-02-07|1111.38
#2013-02-08|1122.95
#2013-02-11|1120.20
#2013-02-12|1138.89
#2013-02-13|1135.89
#2013-02-14|1132.98
#2013-02-15|1123.39
#2013-02-18|1129.07
#2013-02-19|1138.73
#2013-02-20|1132.43
#2013-02-21|1108.92
#2013-02-22|1116.53
#2013-02-25|1110.06
#2013-02-26|1095.09
#2013-02-27|1106.29
#2013-02-28|1112.65
#2013-03-01|1107.15
#2013-03-04|1108.75
#2013-03-05|1121.53
#2013-03-06|1123.24
#2013-03-07|1126.77
#2013-03-08|1134.60
#2013-03-11|1144.48
#2013-03-12|1139.88
#2013-03-13|1131.77
#2013-03-14|1142.95
#2013-03-15|1150.67
#2013-03-18|1131.71
#2013-03-19|1122.05
#2013-03-20|1127.11
#2013-03-21|1121.50
#2013-03-22|1121.98
#2013-03-25|1113.71
#2013-03-26|1112.23
#2013-03-27|1104.95
#2013-03-28|1106.93
#2013-03-29|1105.97
#2013-04-01|1099.89
#2013-04-02|1110.86
#2013-04-03|1097.88
#2013-04-04|1095.85
#2013-04-05|1096.93
#2013-04-08|1101.16
#2013-04-09|1111.23
#2013-04-10|1133.32
#2013-04-11|1140.64
#2013-04-12|1129.89
#2013-04-15|1114.41
#2013-04-16|1116.53
#2013-04-17|1103.59
#2013-04-18|1095.58
#2013-04-19|1101.24
#2013-04-22|1104.84
#2013-04-23|1121.79
#2013-04-24|1132.92
#2013-04-25|1141.89
#2013-04-26|1142.85
#2013-04-29|1152.30
#2013-04-30|1164.25
#2013-05-01|1155.80
#2013-05-02|1156.56
#2013-05-03|1161.80
#2013-05-06|1163.59
#2013-05-07|1177.12
#2013-05-08|1186.70
#2013-05-09|1175.14
#2013-05-10|1168.76
#2013-05-13|1170.29
#2013-05-14|1173.66
#2013-05-15|1182.82
#2013-05-16|1179.78
#2013-05-17|1185.16
#2013-05-20|1191.13
#2013-05-21|1186.64
#2013-05-22|1181.87
#2013-05-23|1154.44
#2013-05-24|1150.58
#2013-05-27|1149.16
#2013-05-28|1159.72
#2013-05-29|1156.60
#2013-05-30|1163.81
#2013-05-31|1149.42
#2013-06-03|1146.65
#2013-06-04|1153.57
#2013-06-05|1134.07
#2013-06-06|1129.31
#2013-06-07|1141.08
#2013-06-10|1140.94
#2013-06-11|1132.47
#2013-06-12|1126.48
#2013-06-13|1134.51
#2013-06-14|1130.72
#2013-06-17|1140.25
#2013-06-18|1143.42
#2013-06-19|1141.67
#2013-06-20|1097.91
#2013-06-21|1092.82
#2013-06-24|1076.85
#2013-06-25|1091.13
#2013-06-26|1104.42
#2013-06-27|1110.92
#2013-06-28|1107.85
#2013-07-01|1117.09
#2013-07-02|1116.29
#2013-07-03|1107.65
#2013-07-04|1120.36
#2013-07-05|1122.02
#2013-07-08|1132.68
#2013-07-09|1140.79
#2013-07-10|1139.32
#2013-07-11|1151.23
#2013-07-12|1153.83
#2013-07-15|1160.63
#2013-07-16|1162.52
#2013-07-17|1167.11
#2013-07-18|1186.61
#2013-07-19|1190.20
#2013-07-22|1201.29
#2013-07-23|1203.35
#2013-07-24|1205.54
#2013-07-25|1203.82
#2013-07-26|1201.25
#2013-07-29|1192.42
#2013-07-30|1189.57
#2013-07-31|1188.64
#2013-08-01|1204.75
#2013-08-02|1213.56
#2013-08-05|1206.69
#2013-08-06|1202.72
#2013-08-07|1194.89
#2013-08-08|1207.21
#2013-08-09|1208.89
#2013-08-12|1206.56
#2013-08-13|1208.62
#2013-08-14|1214.11
#2013-08-15|1202.13
#2013-08-16|1208.96
#2013-08-19|1193.94
#2013-08-20|1190.83
#2013-08-21|1180.01
#2013-08-22|1188.95
#2013-08-23|1197.47
#2013-08-26|1190.68
#2013-08-27|1165.95
#2013-08-28|1162.23
#2013-08-29|1164.10
#2013-08-30|1154.39
#2013-09-02|1165.28
#2013-09-03|1172.03
#2013-09-04|1179.19
#2013-09-05|1184.10
#2013-09-06|1188.56
#2013-09-09|1199.51
#2013-09-10|1215.48
#2013-09-11|1218.87
#2013-09-12|1214.56
#2013-09-13|1210.98
#2013-09-16|1224.49
#2013-09-17|1224.20
#2013-09-18|1233.11
#2013-09-19|1244.66
#2013-09-20|1236.47
#2013-09-23|1227.74
#2013-09-24|1223.63
#2013-09-25|1227.21
#2013-09-26|1223.33
#2013-09-27|1222.37
#2013-09-30|1211.03
#2013-10-01|1221.59
#2013-10-02|1221.60
#2013-10-03|1219.10
#2013-10-04|1226.53
#2013-10-07|1215.99
#2013-10-08|1209.54
#2013-10-09|1210.22
#2013-10-10|1232.35
#2013-10-11|1243.48
#2013-10-14|1248.39
#2013-10-15|1248.40
#2013-10-16|1261.02
#2013-10-17|1275.88
#2013-10-18|1282.78
#2013-10-21|1283.01
#2013-10-22|1289.76
#2013-10-23|1271.82
#2013-10-24|1276.56
#2013-10-25|1274.44
#2013-10-28|1274.32
#2013-10-29|1273.01
#2013-10-30|1272.41
#2013-10-31|1261.56
#2013-11-01|1255.53
#2013-11-04|1255.58
#2013-11-05|1249.58
#2013-11-06|1257.27
#2013-11-07|1243.89
#2013-11-08|1253.25
#2013-11-11|1257.49
#2013-11-12|1251.32
#2013-11-13|1248.68
#2013-11-14|1257.80
#2013-11-15|1265.38
#2013-11-18|1274.93
#2013-11-19|1269.86
#2013-11-20|1265.37
#2013-11-21|1269.70
#2013-11-22|1274.73
#2013-11-25|1278.92
#2013-11-26|1279.71
#2013-11-27|1282.35
#2013-11-28|1288.09
#2013-11-29|1287.07
#2013-12-02|1280.21
#2013-12-03|1267.12
#2013-12-04|1257.60
#2013-12-05|1245.33
#2013-12-06|1256.98
#2013-12-09|1261.69
#2013-12-10|1259.54
#2013-12-11|1246.41
#2013-12-12|1237.46
#2013-12-13|1236.26
#2013-12-16|1246.76
#2013-12-17|1237.75
#2013-12-18|1256.60
#2013-12-19|1262.81
#2013-12-20|1271.13
#2013-12-23|1283.93
#2013-12-24|1284.19
#2013-12-25|1283.93
#2013-12-26|1285.76
#2013-12-27|1293.86
#2013-12-30|1296.18
#2013-12-31|1299.13
#2014-01-01|1299.20
#2014-01-02|1289.56
#2014-01-03|1294.10
#2014-01-06|1297.44
#2014-01-07|1306.04
#2014-01-08|1316.88
#2014-01-09|1315.50
#2014-01-10|1319.19
#2014-01-13|1321.57
#2014-01-14|1317.78
#2014-01-15|1332.45
#2014-01-16|1321.03
#2014-01-17|1319.50
#2014-01-20|1315.13
#2014-01-21|1317.44
#2014-01-22|1318.82
#2014-01-23|1307.50
#2014-01-24|1281.24
#2014-01-27|1268.74
#2014-01-28|1275.14
#2014-01-29|1269.98
#2014-01-30|1268.36
#2014-01-31|1256.20
#2014-02-03|1234.83
#2014-02-04|1235.85
#2014-02-05|1242.21
#2014-02-06|1261.47
#2014-02-07|1271.23
#2014-02-10|1273.17
#2014-02-11|1287.94
#2014-02-12|1291.60
#2014-02-13|1292.05
#2014-02-14|1294.78
#2014-02-17|1299.86
#2014-02-18|1306.57
#2014-02-19|1297.19
#2014-02-20|1291.95
#2014-02-21|1295.02
#2014-02-24|1302.42
#2014-02-25|1301.49
#2014-02-26|1295.62
#2014-02-27|1297.55
#2014-02-28|1302.75
#2014-03-03|1281.94
#2014-03-04|1301.10
#2014-03-05|1311.65
#2014-03-06|1323.36
#2014-03-07|1319.69
#2014-03-10|1317.49
#2014-03-11|1313.71
#2014-03-12|1304.50
#2014-03-13|1299.55
#2014-03-14|1282.39
#2014-03-17|1295.18
#2014-03-18|1304.24
#2014-03-19|1304.78
#2014-03-20|1306.30
#2014-03-21|1305.67
#2014-03-24|1302.68
#2014-03-25|1307.23
#2014-03-26|1307.21
#2014-03-27|1301.33
#2014-03-28|1308.69
#2014-03-31|1323.87
#2014-04-01|1335.30
#2014-04-02|1335.47
#2014-04-03|1336.87
#2014-04-04|1334.69
#2014-04-07|1319.34
#2014-04-08|1319.75
#2014-04-09|1323.11
#2014-04-10|1308.58
#2014-04-11|1294.50
#2014-04-14|1294.38
#2014-04-15|1291.77
#2014-04-16|1302.86
#2014-04-17|1307.38
#2014-04-18|1306.93
#2014-04-21|1304.95
#2014-04-22|1312.90
#2014-04-23|1313.10
#2014-04-24|1313.12
#2014-04-25|1301.24
#2014-04-28|1294.50
#2014-04-29|1306.34
#2014-04-30|1306.88
#2014-05-01|1308.66
#2014-05-02|1310.14
#2014-05-05|1303.60
#2014-05-06|1298.12
#2014-05-07|1293.24
#2014-05-08|1304.75
#2014-05-09|1294.20
#2014-05-12|1301.68
#2014-05-13|1303.47
#2014-05-14|1296.57
#2014-05-15|1282.88
#2014-05-16|1282.19
#2014-05-19|1281.46
#2014-05-20|1277.78
#2014-05-21|1282.18
#2014-05-22|1289.11
#2014-05-23|1294.97
#2014-05-26|1302.81
#2014-05-27|1308.56
#2014-05-28|1310.40
#2014-05-29|1311.08
#2014-05-30|1312.58
#2014-06-02|1315.33
#2014-06-03|1314.75
#2014-06-04|1315.50
#2014-06-05|1323.85
#2014-06-06|1339.80
#2014-06-09|1347.39
#2014-06-10|1347.02
#2014-06-11|1339.17
#2014-06-12|1335.71
#2014-06-13|1333.22
#2014-06-16|1327.84
#2014-06-17|1332.46
#2014-06-18|1334.73
#2014-06-19|1340.94
#2014-06-20|1335.68
#2014-06-23|1337.16
#2014-06-24|1326.82
#2014-06-25|1322.11
#2014-06-26|1317.25
#2014-06-27|1319.45
#2014-06-30|1318.33
#2014-07-01|1328.27
#2014-07-02|1331.74
#2014-07-03|1338.45
#2014-07-04|1334.55
#2014-07-07|1325.76
#2014-07-08|1310.59
#2014-07-09|1312.71
#2014-07-10|1298.61
#2014-07-11|1298.92
#2014-07-14|1308.75
#2014-07-15|1311.29
#2014-07-16|1317.17
#2014-07-17|1301.39
#2014-07-18|1306.49
#2014-07-21|1302.28
#2014-07-22|1308.00
#2014-07-23|1312.47
#2014-07-24|1323.25
#2014-07-25|1324.74
#2014-07-28|1323.75
#2014-07-29|1322.06
#2014-07-30|1325.92
#2014-07-31|1309.00
#2014-08-01|1295.10
#2014-08-04|1295.59
#2014-08-05|1284.01
#2014-08-06|1277.96
#2014-08-07|1269.62
#2014-08-08|1268.05
#2014-08-11|1273.28
#2014-08-12|1276.53
#2014-08-13|1284.41
#2014-08-14|1289.18
#2014-08-15|1283.59
#2014-08-18|1293.56
#2014-08-19|1295.96
#2014-08-20|1295.18
#2014-08-21|1309.20
#2014-08-22|1306.46
#2014-08-25|1315.34
#2014-08-26|1321.60
#2014-08-27|1323.96
#2014-08-28|1313.67
#2014-08-29|1318.36
#2014-09-01|1315.35
#2014-09-02|1316.42
#2014-09-03|1325.42
#2014-09-04|1329.36
#2014-09-05|1325.32
#2014-09-08|1322.77
#2014-09-09|1309.44
#2014-09-10|1315.63
#2014-09-11|1317.16
#2014-09-12|1317.94
#2014-09-15|1312.55
#2014-09-16|1309.88
#2014-09-17|1315.04
#2014-09-18|1326.89
#2014-09-19|1323.02
#2014-09-22|1311.24
#2014-09-23|1304.36
#2014-09-24|1305.29
#2014-09-25|1290.46
#2014-09-26|1290.61
#2014-09-29|1278.16
#2014-09-30|1280.23
#2014-10-01|1273.67
#2014-10-02|1259.02
#2014-10-03|1266.23
#2014-10-06|1272.94
#2014-10-07|1260.28
#2014-10-08|1265.25
#2014-10-09|1254.67
#2014-10-10|1234.13
#2014-10-13|1235.41
#2014-10-14|1230.77
#2014-10-15|1201.84
#2014-10-16|1197.69
#2014-10-17|1216.83
#2014-10-20|1225.39
#2014-10-21|1245.81
#2014-10-22|1244.79
#2014-10-23|1252.38
#2014-10-24|1260.30
#2014-10-27|1257.03
#2014-10-28|1271.99
#2014-10-29|1270.01
#2014-10-30|1267.67
#2014-10-31|1284.25
#2014-11-03|1275.67
#2014-11-04|1272.76
#2014-11-05|1279.87
#2014-11-06|1274.45
#2014-11-07|1269.08
#2014-11-10|1274.05
#2014-11-11|1271.86
#2014-11-12|1265.72
#2014-11-13|1265.01
#2014-11-14|1266.15
#2014-11-17|1265.39
#2014-11-18|1272.56
#2014-11-19|1269.35
#2014-11-20|1263.46
#2014-11-21|1272.95
#2014-11-24|1279.45
#2014-11-25|1283.79
#2014-11-26|1287.18
#2014-11-27|1287.48
#2014-11-28|1283.19
#2014-12-01|1268.47
#2014-12-02|1275.59
#2014-12-03|1280.33
#2014-12-04|1273.15
#2014-12-05|1285.29
#2014-12-08|1281.58
#2014-12-09|1275.77
#2014-12-10|1257.66
#2014-12-11|1253.58
#2014-12-12|1235.08
#2014-12-15|1214.40
#2014-12-16|1217.94
#2014-12-17|1222.25
#2014-12-18|1242.77
#2014-12-19|1247.88
#2014-12-22|1253.52
#2014-12-23|1259.03
#2014-12-24|1260.97
#2014-12-25|1260.86
#2014-12-26|1261.09
#2014-12-29|1265.99
#2014-12-30|1261.28
#2014-12-31|1254.58
#2015-01-01|1254.56
#2015-01-02|1250.33
#2015-01-05|1216.09
#2015-01-06|1193.22
#2015-01-07|1187.82
#2015-01-08|1207.43
#2015-01-09|1188.42
#2015-01-12|1181.12
#2015-01-13|1182.23
#2015-01-14|1163.39
#2015-01-15|1155.61
#2015-01-16|1158.26
#2015-01-19|1165.20
#2015-01-20|1167.43
#2015-01-21|1172.51
#2015-01-22|1192.14
#2015-01-23|1181.06
#2015-01-26|1183.59
#2015-01-27|1183.58
#2015-01-28|1164.62
#2015-01-29|1167.25
#2015-01-30|1151.63
#2015-02-02|1166.71
#2015-02-03|1190.26
#2015-02-04|1191.45
#2015-02-05|1201.87
#2015-02-06|1212.25
#2015-02-09|1205.49
#2015-02-10|1207.49
#2015-02-11|1199.36
#2015-02-12|1222.36
#2015-02-13|1238.24
#2015-02-16|1242.78
#2015-02-17|1243.41
#2015-02-18|1245.27
#2015-02-19|1247.98
#2015-02-20|1251.11
#2015-02-23|1245.88
#2015-02-24|1252.35
#2015-02-25|1256.15
#2015-02-26|1254.90
#2015-02-27|1254.68
#2015-03-02|1258.31
#2015-03-03|1251.90
#2015-03-04|1246.63
#2015-03-05|1247.32
#2015-03-06|1241.12
#2015-03-09|1239.84
#2015-03-10|1215.44
#2015-03-11|1217.98
#2015-03-12|1236.91
#2015-03-13|1228.46
#2015-03-16|1239.50
#2015-03-17|1238.47
#2015-03-18|1240.96
#2015-03-19|1237.44
#2015-03-20|1262.09
#2015-03-23|1266.30
#2015-03-24|1266.14
#2015-03-25|1259.04
#2015-03-26|1248.91
#2015-03-27|1240.83
#2015-03-30|1247.96
#2015-03-31|1240.04
#2015-04-01|1242.78
#2015-04-02|1254.67
#2015-04-03|1256.64
#2015-04-06|1260.23
#2015-04-07|1261.13
#2015-04-08|1260.62
#2015-04-09|1260.46
#2015-04-10|1260.03
#2015-04-13|1261.32
#2015-04-14|1266.54
#2015-04-15|1269.73
#2015-04-16|1277.76
#2015-04-17|1264.04
#2015-04-20|1270.38
#2015-04-21|1268.79
#2015-04-22|1276.08
#2015-04-23|1280.06
#2015-04-24|1288.06
#2015-04-27|1295.31
#2015-04-28|1302.52
#2015-04-29|1303.30
#2015-04-30|1290.00
#2015-05-01|1289.25
#2015-05-04|1292.74
#2015-05-05|1284.61
#2015-05-06|1285.16
#2015-05-07|1282.64
#2015-05-08|1304.83
#2015-05-11|1305.67
#2015-05-12|1299.22
#2015-05-13|1309.03
#2015-05-14|1312.67
#2015-05-15|1310.09
#2015-05-18|1309.59
#2015-05-19|1308.95
#2015-05-20|1307.67
#2015-05-21|1310.27
#2015-05-22|1303.77
#2015-05-25|1300.08
#2015-05-26|1284.41
#2015-05-27|1293.20
#2015-05-28|1292.02
#2015-05-29|1285.91
#2015-06-01|1281.90
#2015-06-02|1291.91
#2015-06-03|1305.88
#2015-06-04|1296.30
#2015-06-05|1287.66
#2015-06-08|1283.57
#2015-06-09|1289.10
#2015-06-10|1310.23
#2015-06-11|1311.61
#2015-06-12|1309.14
#2015-06-15|1298.14
#2015-06-16|1299.16
#2015-06-17|1292.61
#2015-06-18|1303.49
#2015-06-19|1300.65
#2015-06-22|1328.35
#2015-06-23|1331.90
#2015-06-24|1326.07
#2015-06-25|1324.96
#2015-06-26|1324.59
#2015-06-29|1286.19
#2015-06-30|1285.87
#2015-07-01|1297.64
#2015-07-02|1292.31
#2015-07-03|1288.91
#2015-07-06|1270.24
#2015-07-07|1255.00
#2015-07-08|1242.55
#2015-07-09|1255.71
#2015-07-10|1279.74
#2015-07-13|1290.24
#2015-07-14|1298.95
#2015-07-15|1305.71
#2015-07-16|1318.78
#2015-07-17|1313.66
#2015-07-20|1317.17
#2015-07-21|1318.41
#2015-07-22|1315.90
#2015-07-23|1313.73
#2015-07-24|1299.39
#2015-07-27|1289.34
#2015-07-28|1292.91
#2015-07-29|1302.96
#2015-07-30|1302.54
#2015-07-31|1307.32
#2015-08-03|1302.19
#2015-08-04|1298.95
#2015-08-05|1300.66
#2015-08-06|1295.62
#2015-08-07|1286.74
#2015-08-10|1300.46
#2015-08-11|1285.97
#2015-08-12|1271.95
#2015-08-13|1273.29
#2015-08-14|1275.03
#2015-08-17|1272.33
#2015-08-18|1270.42
#2015-08-19|1259.19
#2015-08-20|1235.24
#2015-08-21|1202.27
#2015-08-24|1147.14
#2015-08-25|1158.10
#2015-08-26|1175.81
#2015-08-27|1200.39
#2015-08-28|1202.42
#2015-08-31|1194.91
#2015-09-01|1157.03
#2015-09-02|1163.26
#2015-09-03|1169.38
#2015-09-04|1145.20
#2015-09-07|1146.68
#2015-09-08|1170.59
#2015-09-09|1181.08
#2015-09-10|1174.31
#2015-09-11|1176.22
#2015-09-14|1170.61
#2015-09-15|1179.24
#2015-09-16|1192.06
#2015-09-17|1182.08
#2015-09-18|1161.07
#2015-09-21|1159.07
#2015-09-22|1139.40
#2015-09-23|1131.97
#2015-09-24|1125.25
#2015-09-25|1142.73
#2015-09-28|1122.21
#2015-09-29|1114.65
#2015-09-30|1134.31
#2015-10-01|1143.36
#2015-10-02|1141.28
#2015-10-05|1164.67
#2015-10-06|1172.31
#2015-10-07|1183.79
#2015-10-08|1184.60
#2015-10-09|1191.28
#2015-10-12|1190.18
#2015-10-13|1176.83
#2015-10-14|1167.86
#2015-10-15|1188.19
#2015-10-16|1195.59
#2015-10-19|1189.86
#2015-10-20|1192.56
#2015-10-21|1185.85
#2015-10-22|1192.58
#2015-10-23|1205.78
#2015-10-26|1203.80
#2015-10-27|1197.27
#2015-10-28|1213.06
#2015-10-29|1193.93
#2015-10-30|1187.18
#2015-11-02|1191.85
#2015-11-03|1190.34
#2015-11-04|1188.43
#2015-11-05|1187.60
#2015-11-06|1202.25
#2015-11-09|1196.07
#2015-11-10|1195.15
#2015-11-11|1197.06
#2015-11-12|1181.08
#2015-11-13|1170.31
#2015-11-16|1171.59
#2015-11-17|1179.80
#2015-11-18|1188.29
#2015-11-19|1201.64
#2015-11-20|1195.71
#2015-11-23|1190.73
#2015-11-24|1187.30
#2015-11-25|1185.13
#2015-11-26|1191.13
#2015-11-27|1188.36
#2015-11-30|1185.05
#2015-12-01|1199.86
#2015-12-02|1190.90
#2015-12-03|1181.90
#2015-12-04|1193.23
#2015-12-07|1181.68
#2015-12-08|1159.93
#2015-12-09|1157.09
#2015-12-10|1155.71
#2015-12-11|1135.24
#2015-12-14|1126.17
#2015-12-15|1145.14
#2015-12-16|1163.05
#2015-12-17|1159.50
#2015-12-18|1143.68
#2015-12-21|1144.63
#2015-12-22|1150.47
#2015-12-23|1164.66
#2015-12-24|1170.44
#2015-12-25|1168.87
#2015-12-28|1165.82
#2015-12-29|1176.12
#2015-12-30|1169.08
#2015-12-31|1159.28
#2016-01-01|1159.28
#2016-01-04|1129.68
#2016-01-05|1127.09
#2016-01-06|1110.01
#2016-01-07|1082.01
#2016-01-08|1065.34
#2016-01-11|1064.38
#2016-01-12|1065.35
#2016-01-13|1056.47
#2016-01-14|1049.77
#2016-01-15|1023.21
#2016-01-18|1010.97
#2016-01-19|1011.30
#2016-01-20| 981.63
#2016-01-21| 980.60
#2016-01-22|1006.57
#2016-01-25| 985.79
#2016-01-26| 998.39
#2016-01-27|1002.37
#2016-01-28|1002.78
#2016-01-29|1019.45
#2016-02-01|1007.19
#2016-02-02| 979.51
#2016-02-03| 968.65
#2016-02-04| 991.12
#2016-02-05| 979.30
#2016-02-08| 949.73
#2016-02-09| 931.18
#2016-02-10| 932.01
#2016-02-11| 902.56
#2016-02-12| 933.48
#2016-02-15| 949.71
#2016-02-16| 959.50
#2016-02-17| 973.09
#2016-02-18| 963.81
#2016-02-19| 956.02
#2016-02-22| 970.81
#2016-02-23| 952.13
#2016-02-24| 937.62
#2016-02-25| 954.45
#2016-02-26| 965.58
#2016-02-29| 958.01
#2016-03-01| 982.04
#2016-03-02|1005.99
#2016-03-03|1022.81
#2016-03-04|1033.16
#2016-03-07|1032.02
#2016-03-08|1018.22
#2016-03-09|1018.26
#2016-03-10|1020.71
#2016-03-11|1053.10
#2016-03-14|1052.69
#2016-03-15|1043.50
#2016-03-16|1031.42
#2016-03-17|1048.14
#2016-03-18|1057.08
#2016-03-21|1053.18
#2016-03-22|1048.08
#2016-03-23|1032.56
#2016-03-24|1014.15
#2016-03-25|1014.87
#2016-03-28|1017.98
#2016-03-29|1010.17
#2016-03-30|1022.70
#2016-03-31|1019.84
#2016-04-01|1009.65
#2016-04-04|1008.76
#2016-04-05| 984.16
#2016-04-06| 987.90
#2016-04-07| 971.17
#2016-04-08| 982.58
#2016-04-11| 988.97
#2016-04-12|1002.56
#2016-04-13|1039.17
#2016-04-14|1050.30
#2016-04-15|1046.79
#2016-04-18|1049.32
#2016-04-19|1069.03
#2016-04-20|1082.01
#2016-04-21|1083.48
#2016-04-22|1089.73
#2016-04-25|1082.65
#2016-04-26|1093.99
#2016-04-27|1088.35
#2016-04-28|1082.25
#2016-04-29|1074.69
#2016-05-02|1071.72
#2016-05-03|1050.82
#2016-05-04|1033.95
#2016-05-05|1028.39
#2016-05-06|1027.26
#2016-05-09|1021.01
#2016-05-10|1037.71
#2016-05-11|1034.49
#2016-05-12|1029.51
#2016-05-13|1017.32
#2016-05-16|1021.98
#2016-05-17|1022.53
#2016-05-18|1042.21
#2016-05-19|1032.58
#2016-05-20|1039.63
#2016-05-23|1037.00
#2016-05-24|1051.79
#2016-05-25|1073.40
#2016-05-26|1071.71
#2016-05-27|1075.14
#2016-05-30|1074.27
#2016-05-31|1068.68
#2016-06-01|1065.83
#2016-06-02|1063.26
#2016-06-03|1056.93
#2016-06-06|1063.08
#2016-06-07|1068.63
#2016-06-08|1069.39
#2016-06-09|1054.16
#2016-06-10|1031.42
#2016-06-13|1014.29
#2016-06-14| 990.76
#2016-06-15| 993.50
#2016-06-16| 984.10
#2016-06-17|1002.23
#2016-06-20|1028.58
#2016-06-21|1034.43
#2016-06-22|1035.65
#2016-06-23|1060.63
#2016-06-24| 967.02
#2016-06-27| 921.43
#2016-06-28| 941.21
#2016-06-29| 963.56
#2016-06-30| 971.47
#2016-07-01| 970.52
#2016-07-04| 967.30
#2016-07-05| 945.70
#2016-07-06| 936.91
#2016-07-07| 944.01
#2016-07-08| 958.18
#2016-07-11| 972.23
#2016-07-12| 994.66
#2016-07-13| 996.91
#2016-07-14|1010.82
#2016-07-15|1011.62
#2016-07-18|1013.51
#2016-07-19|1009.54
#2016-07-20|1014.44
#2016-07-21|1015.00
#2016-07-22|1012.69
#2016-07-25|1010.04
#2016-07-26|1012.60
#2016-07-27|1015.00
#2016-07-28|1009.42
#2016-07-29|1025.39
#2016-08-01|1020.13
#2016-08-02|1005.21
#2016-08-03|1006.42
#2016-08-04|1012.67
#2016-08-05|1028.09
#2016-08-08|1039.32
#2016-08-09|1048.12
#2016-08-10|1046.12
#2016-08-11|1047.59
#2016-08-12|1045.30
#2016-08-15|1049.07
#2016-08-16|1047.36
#2016-08-17|1047.84
#2016-08-18|1050.23
#2016-08-19|1045.95
#2016-08-22|1047.07
#2016-08-23|1056.27
#2016-08-24|1061.08
#2016-08-25|1060.93
#2016-08-26|1064.74
#2016-08-29|1062.73
#2016-08-30|1073.59
#2016-08-31|1080.37
#2016-09-01|1084.70
#2016-09-02|1090.63
#2016-09-05|1092.97
#2016-09-06|1090.13
#2016-09-07|1090.93
#2016-09-08|1095.26
#2016-09-09|1083.66
#2016-09-12|1075.47
#2016-09-13|1057.98
#2016-09-14|1052.88
#2016-09-15|1057.88
#2016-09-16|1047.51
#2016-09-19|1055.36
#2016-09-20|1054.80
#2016-09-21|1070.44
#2016-09-22|1080.49
#2016-09-23|1072.41
#2016-09-26|1055.62
#2016-09-27|1054.53
#2016-09-28|1055.95
#2016-09-29|1053.89
#2016-09-30|1057.44
#2016-10-03|1058.34
#2016-10-04|1061.75
#2016-10-05|1074.44
#2016-10-06|1077.36
#2016-10-07|1076.75
#2016-10-10|1081.60
#2016-10-11|1071.24
#2016-10-12|1066.92
#2016-10-13|1054.17
#2016-10-14|1061.90
#2016-10-17|1060.44
#2016-10-18|1074.34
#2016-10-19|1085.02
#2016-10-20|1087.01
#2016-10-21|1088.07
#2016-10-24|1094.90
#2016-10-25|1095.15
#2016-10-26|1099.86
#2016-10-27|1102.95
#2016-10-28|1100.06
#2016-10-31|1098.99
#2016-11-01|1095.96
#2016-11-02|1082.17
#2016-11-03|1084.70
#2016-11-04|1076.06
#2016-11-07|1097.22
#2016-11-08|1099.45
#2016-11-09|1114.76
#2016-11-10|1151.15
#2016-11-11|1160.21
#2016-11-14|1176.72
#2016-11-15|1180.12
#2016-11-16|1170.69
#2016-11-17|1178.62
#2016-11-18|1172.19
#2016-11-21|1178.34
#2016-11-22|1183.95
#2016-11-23|1184.52
#2016-11-24|1184.94
#2016-11-25|1185.56
#2016-11-28|1172.63
#2016-11-29|1178.43
#2016-11-30|1187.64
#2016-12-01|1205.75
#2016-12-02|1202.43
#2016-12-05|1212.91
#2016-12-06|1237.06
#2016-12-07|1260.89
#2016-12-08|1275.27
#2016-12-09|1274.90
#2016-12-12|1264.63
#2016-12-13|1270.98
#2016-12-14|1265.75
#2016-12-15|1264.58
#2016-12-16|1259.90
#2016-12-19|1256.29
#2016-12-20|1264.33
#2016-12-21|1264.35
#2016-12-22|1262.20
#2016-12-23|1260.65
#2016-12-26|1259.37
#2016-12-27|1259.67
#2016-12-28|1251.57
#2016-12-29|1245.90
#2016-12-30|1250.35
#2017-01-02|1252.16
#2017-01-03|1262.69
#2017-01-04|1280.74
#2017-01-05|1280.53
#2017-01-06|1279.28
#2017-01-09|1269.89
#2017-01-10|1274.60
#2017-01-11|1273.00
#2017-01-12|1275.25
#2017-01-13|1283.77
#2017-01-16|1277.36
#2017-01-17|1262.98
#2017-01-18|1265.09
#2017-01-19|1258.65
#2017-01-20|1265.37
#2017-01-23|1262.31
#2017-01-24|1273.17
#2017-01-25|1296.23
#2017-01-26|1300.57
#2017-01-27|1299.13
#2017-01-30|1284.96
#2017-01-31|1280.03
#2017-02-01|1282.95
#2017-02-02|1280.89
#2017-02-03|1300.80
#2017-02-06|1289.40
#2017-02-07|1282.13
#2017-02-08|1276.96
#2017-02-09|1286.18
#2017-02-10|1289.19
#2017-02-13|1297.70
#2017-02-14|1306.07
#2017-02-15|1322.59
#2017-02-16|1325.41
#2017-02-17|1319.52
#2017-02-20|1321.44
#2017-02-21|1318.67
#2017-02-22|1318.40
#2017-02-23|1318.26
#2017-02-24|1303.25
#2017-02-27|1302.90
#2017-02-28|1301.69
#2017-03-01|1326.59
#2017-03-02|1315.13
#2017-03-03|1321.38
#2017-03-06|1316.89
#2017-03-07|1313.29
#2017-03-08|1312.71
#2017-03-09|1317.78
#2017-03-10|1323.59
#2017-03-13|1326.76
#2017-03-14|1319.94
#2017-03-15|1320.24
#2017-03-16|1332.90
#2017-03-17|1326.02
#2017-03-20|1317.27
#2017-03-21|1295.15
#2017-03-22|1282.66
#2017-03-23|1287.37
#2017-03-24|1289.90
#2017-03-27|1288.14
#2017-03-28|1306.28
#2017-03-29|1298.99
#2017-03-30|1308.98
#2017-03-31|1297.81
#2017-04-03|1289.16
#2017-04-04|1283.48
#2017-04-05|1277.54
#2017-04-06|1278.78
#2017-04-07|1273.80
#2017-04-10|1270.81
#2017-04-11|1269.89
#2017-04-12|1261.72
#2017-04-13|1248.26
#2017-04-14|1248.01
#2017-04-17|1261.55
#2017-04-18|1252.00
#2017-04-19|1255.19
#2017-04-20|1271.70
#2017-04-21|1268.13
#2017-04-24|1310.41
#2017-04-25|1320.66
#2017-04-26|1321.04
#2017-04-27|1309.71
#2017-04-28|1303.51
#2017-05-01|1310.03
#2017-05-02|1309.24
#2017-05-03|1313.18
#2017-05-04|1318.82
#2017-05-05|1323.96
#2017-05-08|1324.74
#2017-05-09|1312.19
#2017-05-10|1315.43
#2017-05-11|1310.01
#2017-05-12|1307.32
#2017-05-15|1317.96
#2017-05-16|1321.37
#2017-05-17|1290.45
#2017-05-18|1284.48
#2017-05-19|1296.95
#2017-05-22|1299.56
#2017-05-23|1308.14
#2017-05-24|1304.31
#2017-05-25|1304.57
#2017-05-26|1298.24
#2017-05-29|1295.58
#2017-05-30|1286.27
#2017-05-31|1277.51
#2017-06-01|1283.68
#2017-06-02|1288.94
#2017-06-05|1285.94
#2017-06-06|1281.56
#2017-06-07|1290.72
#2017-06-08|1304.42
#2017-06-09|1321.70
#2017-06-12|1317.53
#2017-06-13|1325.79
#2017-06-14|1325.73
#2017-06-15|1311.01
#2017-06-16|1313.40
#2017-06-19|1324.12
#2017-06-20|1309.08
#2017-06-21|1299.50
#2017-06-22|1298.21
#2017-06-23|1295.99
#2017-06-26|1301.53
#2017-06-27|1312.59
#2017-06-28|1336.56
#2017-06-29|1354.91
#2017-06-30|1346.78
#2017-07-03|1363.14
#2017-07-04|1365.23
#2017-07-05|1366.14
#2017-07-06|1365.97
#2017-07-07|1364.75
#2017-07-10|1365.19
#2017-07-11|1361.24
#2017-07-12|1364.29
#2017-07-13|1371.65
#2017-07-14|1371.34
#2017-07-17|1369.69
#2017-07-18|1364.81
#2017-07-19|1370.54
#2017-07-20|1375.38
#2017-07-21|1367.27
#2017-07-24|1371.95
#2017-07-25|1388.88
#2017-07-26|1384.39
#2017-07-27|1384.65
#2017-07-28|1378.81
#2017-07-31|1383.30
#2017-08-01|1396.55
#2017-08-02|1392.47
#2017-08-03|1389.15
#2017-08-04|1390.47
#2017-08-07|1392.16
#2017-08-08|1390.76
#2017-08-09|1380.54
#2017-08-10|1362.70
#2017-08-11|1350.90
#2017-08-14|1367.65
#2017-08-15|1365.42
#2017-08-16|1365.65
#2017-08-17|1350.22
#2017-08-18|1347.63
#2017-08-21|1344.01
#2017-08-22|1349.18
#2017-08-23|1347.72
#2017-08-24|1349.65
#2017-08-25|1354.84
#2017-08-28|1353.13
#2017-08-29|1344.23
#2017-08-30|1342.36
#2017-08-31|1347.28
#2017-09-01|1354.79
#2017-09-04|1348.87
#2017-09-05|1331.79
#2017-09-06|1330.02
#2017-09-07|1322.23
#2017-09-08|1326.76
#2017-09-11|1344.20
#2017-09-12|1362.30
#2017-09-13|1365.37
#2017-09-14|1362.45
#2017-09-15|1364.46
#2017-09-18|1374.82
#2017-09-19|1384.40
#2017-09-20|1389.87
#2017-09-21|1393.67
#2017-09-22|1399.37
#2017-09-25|1388.53
#2017-09-26|1382.34
#2017-09-27|1399.16
#2017-09-28|1403.76
#2017-09-29|1409.58
#2017-10-02|1411.84
#2017-10-03|1415.19
#2017-10-04|1405.44
#2017-10-05|1412.51
#2017-10-06|1414.09
#2017-10-09|1410.97
#2017-10-10|1418.57
#2017-10-11|1417.41
#2017-10-12|1409.21
#2017-10-13|1407.01
#2017-10-16|1411.83
#2017-10-17|1407.63
#2017-10-18|1414.26
#2017-10-19|1418.83
#2017-10-20|1425.51
#2017-10-23|1419.95
#2017-10-24|1429.90
#2017-10-25|1428.31
#2017-10-26|1430.19
#2017-10-27|1426.59
#2017-10-30|1426.06
#2017-10-31|1421.31
#2017-11-01|1421.02
#2017-11-02|1429.39
#2017-11-03|1421.56
#2017-11-06|1413.60
#2017-11-07|1402.51
#2017-11-08|1397.47
#2017-11-09|1394.29
#2017-11-10|1393.52
#2017-11-13|1388.59
#2017-11-14|1386.02
#2017-11-15|1388.62
#2017-11-16|1392.47
#2017-11-17|1390.34
#2017-11-20|1392.17
#2017-11-21|1393.95
#2017-11-22|1398.96
#2017-11-23|1400.40
#2017-11-24|1403.88
#2017-11-27|1398.97
#2017-11-28|1413.84
#2017-11-29|1437.41
#2017-11-30|1436.76
#2017-12-01|1431.25
#2017-12-04|1447.21
#2017-12-05|1440.22
#2017-12-06|1427.72
#2017-12-07|1432.30
#2017-12-08|1444.57
#2017-12-11|1447.37
#2017-12-12|1456.65
#2017-12-13|1454.08
#2017-12-14|1444.50
#2017-12-15|1447.98
#2017-12-18|1466.52
#2017-12-19|1461.76
#2017-12-20|1463.55
#2017-12-21|1474.72
#2017-12-22|1471.43
#2017-12-25|1470.48
#2017-12-26|1468.07
#2017-12-27|1467.79
#2017-12-28|1471.74
#2017-12-29|1469.66
#2018-01-01|1469.75
#2018-01-02|1476.51
#2018-01-03|1478.44
#2018-01-04|1497.96
#2018-01-05|1502.75
#2018-01-08|1500.31
#2018-01-09|1506.41
#2018-01-10|1526.41
#2018-01-11|1534.42
#2018-01-12|1543.86
#2018-01-15|1553.19
#2018-01-16|1548.42
#2018-01-17|1549.39
#2018-01-18|1549.54
#2018-01-19|1558.77
#2018-01-22|1568.40
#2018-01-23|1573.32
#2018-01-24|1579.86
#2018-01-25|1583.50
#2018-01-26|1582.49
#2018-01-29|1577.98
#2018-01-30|1565.50
#2018-01-31|1565.98
#2018-02-01|1575.75
#2018-02-02|1552.46
#2018-02-05|1503.93
#2018-02-06|1486.50
#2018-02-07|1494.93
#2018-02-08|1463.38
#2018-02-09|1463.09
#2018-02-12|1476.49
#2018-02-13|1481.73
#2018-02-14|1504.97
#2018-02-15|1518.00
#2018-02-16|1520.93
#2018-02-19|1521.74
#2018-02-20|1513.44
#2018-02-21|1517.03
#2018-02-22|1507.54
#2018-02-23|1518.71
#2018-02-26|1527.00
#2018-02-27|1519.59
#2018-02-28|1501.54
#2018-03-01|1485.04
#2018-03-02|1480.39
#2018-03-05|1484.72
#2018-03-06|1494.39
#2018-03-07|1491.18
#2018-03-08|1492.60
#2018-03-09|1507.62
#2018-03-12|1513.91
#2018-03-13|1505.84
#2018-03-14|1490.81
#2018-03-15|1488.96
#2018-03-16|1488.16
#2018-03-19|1478.93
#2018-03-20|1478.61
#2018-03-21|1477.16
#2018-03-22|1442.10
#2018-03-23|1410.74
#2018-03-26|1428.93
#2018-03-27|1418.84
#2018-03-28|1414.03
#2018-03-29|1421.17
#2018-03-30|1421.05
#2018-04-02|1408.24
#2018-04-03|1410.15
#2018-04-04|1413.83
#2018-04-05|1431.09
#2018-04-06|1413.04
#2018-04-09|1422.45
#2018-04-10|1439.65
#2018-04-11|1430.03
#2018-04-12|1442.28
#2018-04-13|1431.29
#2018-04-16|1432.99
#2018-04-17|1430.40
#2018-04-18|1428.76
#2018-04-19|1443.06
#2018-04-20|1441.36
#2018-04-23|1444.88
#2018-04-24|1446.28
#2018-04-25|1439.77
#2018-04-26|1435.66
#2018-04-27|1436.32
#2018-04-30|1431.47
#2018-05-01|1427.24
#2018-05-02|1424.66
#2018-05-03|1414.05
#2018-05-04|1418.21
#2018-05-07|1422.37
#2018-05-08|1427.19
#2018-05-09|1441.74
#2018-05-10|1450.20
#2018-05-11|1457.11
#2018-05-14|1456.88
#2018-05-15|1451.80
#2018-05-16|1444.60
#2018-05-17|1442.70
#2018-05-18|1428.07
#2018-05-21|1431.12
#2018-05-22|1443.67
#2018-05-23|1429.88
#2018-05-24|1418.20
#2018-05-25|1408.31
#2018-05-28|1402.86
#2018-05-29|1364.20
#2018-05-30|1373.24
#2018-05-31|1365.70
#2018-06-01|1379.01
#2018-06-04|1390.51
#2018-06-05|1378.46
#2018-06-06|1397.47
#2018-06-07|1402.11
#2018-06-08|1396.67
#2018-06-11|1401.31
#2018-06-12|1397.26
#2018-06-13|1392.00
#2018-06-14|1380.81
#2018-06-15|1369.03
#2018-06-18|1367.24
#2018-06-19|1362.70
#2018-06-20|1368.04
#2018-06-21|1361.23
#2018-06-22|1363.72
#2018-06-25|1347.75
#2018-06-26|1346.75
#2018-06-27|1334.56
#2018-06-28|1337.69
#2018-06-29|1344.37
#2018-07-02|1339.60
#2018-07-03|1339.20
#2018-07-04|1340.23
#2018-07-05|1346.66
#2018-07-06|1355.24
#2018-07-09|1376.03
#2018-07-10|1367.23
#2018-07-11|1355.99
#2018-07-12|1355.29
#2018-07-13|1349.36
#2018-07-16|1366.82
#2018-07-17|1366.11
#2018-07-18|1368.61
#2018-07-19|1361.89
#2018-07-20|1372.62
#2018-07-23|1388.36
#2018-07-24|1398.34
#2018-07-25|1396.66
#2018-07-26|1400.89
#2018-07-27|1408.26
#2018-07-30|1413.89
#2018-07-31|1406.54
#2018-08-01|1408.22
#2018-08-02|1400.08
#2018-08-03|1401.64
#2018-08-06|1397.80
#2018-08-07|1402.63
#2018-08-08|1407.62
#2018-08-09|1402.95
#2018-08-10|1381.03
#2018-08-13|1363.85
#2018-08-14|1371.16
#2018-08-15|1356.49
#2018-08-16|1369.09
#2018-08-17|1372.86
#2018-08-20|1376.22
#2018-08-21|1384.07
#2018-08-22|1385.18
#2018-08-23|1375.64
#2018-08-24|1377.10
#2018-08-27|1389.80
#2018-08-28|1389.25
#2018-08-29|1390.87
#2018-08-30|1380.14
#2018-08-31|1373.26
#2018-09-03|1371.81
#2018-09-04|1371.63
#2018-09-05|1461.46
#2018-09-06|1365.60
#2018-09-07|1358.30
#2018-09-10|1360.54
#2018-09-11|1360.07
#2018-09-12|1352.10
#2018-09-13|1352.52
#2018-09-14|1356.52
#2018-09-17|1359.26
#2018-09-18|1362.55
#2018-09-19|1382.55
#2018-09-20|1399.75
#2018-09-21|1400.79
#2018-09-24|1391.00
#2018-09-25|1389.05
#2018-09-26|1376.40
#2018-09-27|1366.98
#2018-09-28|1351.74
#2018-10-01|1346.41
#2018-10-02|1338.74
#2018-10-03|1345.90
#2018-10-04|1351.74
#2018-10-05|1344.04
#2018-10-08|1340.01
#2018-10-09|1333.86
#2018-10-10|1324.13
#2018-10-11|1288.78
#2018-10-12|1282.84
#2018-10-15|1278.96
#2018-10-16|1290.36
#2018-10-17|1296.06
#2018-10-18|1276.74
#2018-10-19|1272.84
#2018-10-22|1254.17
#2018-10-23|1241.42
#2018-10-24|1216.40
#2018-10-25|1225.37
#2018-10-26|1216.82
#2018-10-29|1230.19
#2018-10-30|1238.23
#2018-10-31|1252.56
#2018-11-01|1263.62
#2018-11-02|1268.96
#2018-11-05|1270.28
#2018-11-06|1273.43
#2018-11-07|1285.19
#2018-11-08|1292.40
#2018-11-09|1279.02
#2018-11-12|1259.23
#2018-11-13|1264.37
#2018-11-14|1252.02
#2018-11-15|1257.18
#2018-11-16|1258.43
#2018-11-19|1256.18
#2018-11-20|1234.65
#2018-11-21|1239.71
#2018-11-22|1238.33
#2018-11-23|1235.55
#2018-11-26|1254.87
#2018-11-27|1254.54
#2018-11-28|1264.69
#2018-11-29|1266.05
#2018-11-30|1264.55
#2018-12-03|1275.90
#2018-12-04|1237.40
#2018-12-05|1229.58
#2018-12-06|1204.48
#2018-12-07|1195.72
#2018-12-10|1168.49
#2018-12-11|1160.97
#2018-12-12|1177.48
#2018-12-13|1171.50
#2018-12-14|1158.94
#2018-12-17|1151.31
#2018-12-18|1143.87
#2018-12-19|1135.12
#2018-12-20|1120.81
#2018-12-21|1105.18
#2018-12-24|1090.86
#2018-12-25|1088.12
#2018-12-26|1108.27
#2018-12-27|1111.38
#2018-12-28|1123.95
#2018-12-31|1130.27
#2019-01-01|1130.43
#2019-01-02|1133.80
#2019-01-03|1129.79
#2019-01-04|1162.31
#2019-01-07|1168.24
#2019-01-08|1172.14
#2019-01-09|1181.12
#2019-01-10|1184.64
#2019-01-11|1185.28
#2019-01-14|1190.10
#2019-01-15|1195.12
#2019-01-16|1216.36
#2019-01-17|1217.84
#2019-01-18|1234.22
#2019-01-21|1233.78
#2019-01-22|1222.53
#2019-01-23|1222.31
#2019-01-24|1224.18
#2019-01-25|1239.39
#2019-01-28|1235.77
#2019-01-29|1232.75
#2019-01-30|1233.98
#2019-01-31|1225.21
#2019-02-01|1220.83
#2019-02-04|1223.69
#2019-02-05|1231.81
#2019-02-06|1231.34
#2019-02-07|1220.83
#2019-02-08|1211.37
#2019-02-11|1211.60
#2019-02-12|1225.25
#2019-02-13|1227.92
#2019-02-14|1216.62
#2019-02-15|1238.12
#2019-02-18|1244.18
#2019-02-19|1245.39
#2019-02-20|1253.80
#2019-02-21|1245.36
#2019-02-22|1243.82
#2019-02-25|1251.79
#2019-02-26|1248.24
#2019-02-27|1258.22
#2019-02-28|1256.44
#2019-03-01|1256.70
#2019-03-04|1251.44
#2019-03-05|1248.10
#2019-03-06|1242.06
#2019-03-07|1225.70
#2019-03-08|1217.87
#2019-03-11|1228.02
#2019-03-12|1229.82
#2019-03-13|1237.87
#2019-03-14|1242.94
#2019-03-15|1250.40
#2019-03-18|1263.40
#2019-03-19|1257.85
#2019-03-20|1236.97
#2019-03-21|1225.14
#2019-03-22|1194.97
#2019-03-25|1188.27
#2019-03-26|1196.95
#2019-03-27|1193.30
#2019-03-28|1193.37
#2019-03-29|1193.99
#2019-04-01|1221.82
#2019-04-02|1225.59
#2019-04-03|1236.98
#2019-04-04|1241.20
#2019-04-05|1238.95
#2019-04-08|1239.44
#2019-04-09|1232.61
#2019-04-10|1233.62
#2019-04-11|1237.55
#2019-04-12|1260.32
#2019-04-15|1259.31
#2019-04-16|1270.96
#2019-04-17|1281.52
#2019-04-18|1275.97
#2019-04-19|1275.29
#2019-04-22|1272.59
#2019-04-23|1272.71
#2019-04-24|1265.22
#2019-04-25|1261.50
#2019-04-26|1269.81
#2019-04-29|1281.92
#2019-04-30|1279.28
#2019-05-01|1277.77
#2019-05-02|1275.75
#2019-05-03|1283.12
#2019-05-06|1273.63
#2019-05-07|1253.17
#2019-05-08|1248.21
#2019-05-09|1237.49
#2019-05-10|1240.40
#2019-05-13|1210.44
#2019-05-14|1215.44
#2019-05-15|1210.21
#2019-05-16|1217.84
#2019-05-17|1208.09
#2019-05-20|1212.19
#2019-05-21|1221.33
#2019-05-22|1211.04
#2019-05-23|1193.81
#2019-05-24|1204.56
#2019-05-27|1204.65
#2019-05-28|1197.10
#2019-05-29|1188.41
#2019-05-30|1182.09
#2019-05-31|1168.21
#2019-06-03|1171.47
#2019-06-04|1199.56
#2019-06-05|1202.44
#2019-06-06|1200.07
#2019-06-07|1200.13
#2019-06-10|1209.68
#2019-06-11|1215.15
#2019-06-12|1202.14
#2019-06-13|1201.09
#2019-06-14|1198.56
#2019-06-17|1192.48
#2019-06-18|1206.74
#2019-06-19|1211.16
#2019-06-20|1214.03
#2019-06-21|1211.06
#2019-06-24|1208.59
#2019-06-25|1203.57
#2019-06-26|1207.16
#2019-06-27|1217.25
#2019-06-28|1231.87
#2019-07-01|1238.85
#2019-07-02|1234.22
#2019-07-03|1240.82
#2019-07-04|1245.67
#2019-07-05|1247.91
#2019-07-08|1238.08
#2019-07-09|1236.96
#2019-07-10|1234.80
#2019-07-11|1241.04
#2019-07-12|1246.03
#2019-07-15|1239.14
#2019-07-16|1237.20
#2019-07-17|1230.70
#2019-07-18|1232.87
#2019-07-19|1232.90
#2019-07-22|1232.52
#2019-07-23|1244.88
#2019-07-24|1252.20
#2019-07-25|1246.59
#2019-07-26|1249.07
#2019-07-29|1242.39
#2019-07-30|1238.06
#2019-07-31|1234.65
#2019-08-01|1213.63
#2019-08-02|1199.14
#2019-08-05|1173.29
#2019-08-06|1172.25
#2019-08-07|1160.75
#2019-08-08|1174.10
#2019-08-09|1167.23
#2019-08-12|1151.13
#2019-08-13|1155.95
#2019-08-14|1122.91
#2019-08-15|1113.78
#2019-08-16|1134.50
#2019-08-19|1145.58
#2019-08-20|1133.57
#2019-08-21|1136.38
#2019-08-22|1142.95
#2019-08-23|1124.60
#2019-08-26|1128.14
#2019-08-27|1122.56
#2019-08-28|1127.30
#2019-08-29|1142.08
#2019-08-30|1148.69
#2019-09-02|1146.03
#2019-09-03|1136.19
#2019-09-04|1147.92
#2019-09-05|1171.63
#2019-09-06|1173.18
#2019-09-09|1198.46
#2019-09-10|1216.56
#2019-09-11|1226.39
#2019-09-12|1230.77
#2019-09-13|1249.38
#2019-09-16|1240.94
#2019-09-17|1233.69
#2019-09-18|1234.80
#2019-09-19|1237.85
#2019-09-20|1238.52
#2019-09-23|1231.80
#2019-09-24|1222.66
#2019-09-25|1226.89
#2019-09-26|1223.77
#2019-09-27|1229.76
#2019-09-30|1226.13
#2019-10-01|1208.52
#2019-10-02|1186.58
#2019-10-03|1182.13
#2019-10-04|1190.81
#2019-10-07|1191.26
#2019-10-08|1174.11
#2019-10-09|1178.04
#2019-10-10|1192.12
#2019-10-11|1219.75
#2019-10-14|1218.92
#2019-10-15|1239.01
#2019-10-16|1242.73
#2019-10-17|1245.20
#2019-10-18|1247.95
#2019-10-21|1266.89
#2019-10-22|1270.33
#2019-10-23|1271.71
#2019-10-24|1271.31
#2019-10-25|1278.33
#2019-10-28|1280.34
#2019-10-29|1283.82
#2019-10-30|1272.68
#2019-10-31|1264.45
#2019-11-01|1277.51
#2019-11-04|1293.95
#2019-11-05|1297.98
#2019-11-06|1298.88
#2019-11-07|1308.57
#2019-11-08|1305.43
#2019-11-11|1304.08
#2019-11-12|1303.64
#2019-11-13|1289.02
#2019-11-14|1285.23
#2019-11-15|1293.59
#2019-11-18|1294.87
#2019-11-19|1296.47
#2019-11-20|1285.60
#2019-11-21|1285.12
#2019-11-22|1291.51
#2019-11-25|1297.61
#2019-11-26|1293.84
#2019-11-27|1298.97
#2019-11-28|1297.36
#2019-11-29|1291.71
#2019-12-02|1286.44
#2019-12-03|1270.72
#2019-12-04|1282.06
#2019-12-05|1284.33
#2019-12-06|1296.38
#2019-12-09|1295.76
#2019-12-10|1294.91
#2019-12-11|1293.77
#2019-12-12|1318.04
#2019-12-13|1323.17
#2019-12-16|1334.56
#2019-12-17|1338.21
#2019-12-18|1335.43
#2019-12-19|1334.12
#2019-12-20|1333.19
#2019-12-23|1329.70
#2019-12-24|1330.87
#2019-12-25|1330.28
#2019-12-26|1336.15
#2019-12-27|1336.99
#2019-12-30|1334.64
#2019-12-31|1337.28
#2020-01-01|1337.27
#2020-01-02|1347.66
#2020-01-03|1334.20
#2020-01-06|1326.25
#2020-01-07|1320.52
#2020-01-08|1323.51
#2020-01-09|1325.77
#2020-01-10|1319.09
#2020-01-13|1321.56
#2020-01-14|1321.74
#2020-01-15|1309.20
#2020-01-16|1315.58
#2020-01-17|1317.95
#2020-01-20|1316.34
#2020-01-21|1307.07
#2020-01-22|1306.30
#2020-01-23|1301.19
#2020-01-24|1290.11
#2020-01-27|1271.49
#2020-01-28|1278.89
#2020-01-29|1276.87
#2020-01-30|1281.42
#2020-01-31|1263.30
#2020-02-03|1264.37
#2020-02-04|1280.29
#2020-02-05|1299.17
#2020-02-06|1306.12
#2020-02-07|1304.01
#2020-02-10|1301.14
#2020-02-11|1309.61
#2020-02-12|1316.51
#2020-02-13|1316.37
#2020-02-14|1313.77
#2020-02-17|1314.04
#2020-02-18|1297.73
#2020-02-19|1300.42
#2020-02-20|1300.17
#2020-02-21|1293.10
#2020-02-24|1256.62
#2020-02-25|1219.87
#2020-02-26|1209.17
#2020-02-27|1167.99
#2020-02-28|1132.28
#2020-03-02|1153.92
#2020-03-03|1128.08
#2020-03-04|1134.71
#2020-03-05|1096.55
#2020-03-06|1059.01
#2020-03-09| 937.80
#2020-03-10| 970.17
#2020-03-11| 936.31
#2020-03-12| 829.28
#2020-03-13| 897.82
#2020-03-16| 801.51
#2020-03-17| 834.62
#2020-03-18| 776.38
#2020-03-19| 789.07
#2020-03-20| 776.80
#2020-03-23| 729.72
#2020-03-24| 808.40
#2020-03-25| 841.09
#2020-03-26| 883.79
#2020-03-27| 850.87
#2020-03-30| 850.56
#2020-03-31| 836.59
#2020-04-01| 792.82
#2020-04-02| 796.65
#2020-04-03| 772.78
#2020-04-06| 820.06
#2020-04-07| 838.33
#2020-04-08| 854.37
#2020-04-09| 895.70
#2020-04-10| 898.56
#2020-04-13| 876.62
#2020-04-14| 870.85
#2020-04-15| 825.97
#2020-04-16| 801.91
#2020-04-17| 845.35
#2020-04-20| 835.76
#2020-04-21| 805.93
#2020-04-22| 812.26
#2020-04-23| 822.08
#2020-04-24| 822.68
#2020-04-27| 858.09
#2020-04-28| 876.00
#2020-04-29| 912.54
#2020-04-30| 890.79
#2020-05-01| 863.07
#2020-05-04| 848.43
#2020-05-05| 846.24
#2020-05-06| 833.31
#2020-05-07| 839.82
#2020-05-08| 858.83
#2020-05-11| 840.57
#2020-05-12| 822.74
#2020-05-13| 795.17
#2020-05-14| 799.45
#2020-05-15| 795.10
#2020-05-18| 833.60
#2020-05-19| 827.25
#2020-05-20| 845.26
#2020-05-21| 834.55
#2020-05-22| 824.20
#2020-05-25| 830.20
#2020-05-26| 884.49
#2020-05-27| 929.17
#2020-05-28| 921.92
#2020-05-29| 897.21
#2020-06-01| 914.49
#2020-06-02| 929.73
#2020-06-03| 969.64
#2020-06-04| 987.72
#2020-06-05|1031.46
#2020-06-08|1054.10
#2020-06-09|1038.05
#2020-06-10|1004.24
#2020-06-11| 931.73
#2020-06-12| 941.88
#2020-06-15| 940.92
#2020-06-16| 966.75
#2020-06-17| 953.11
#2020-06-18| 949.26
#2020-06-19| 943.44
#2020-06-22| 938.62
#2020-06-23| 949.63
#2020-06-24| 918.64
#2020-06-25| 930.11
#2020-06-26| 901.35
#2020-06-29| 911.78
#2020-06-30| 919.03
#2020-07-01| 911.29
#2020-07-02| 921.40
#2020-07-03| 920.00
#2020-07-06| 939.66
#2020-07-07| 918.76
#2020-07-08| 915.71
#2020-07-09| 897.96
#2020-07-10| 923.37
#2020-07-13| 935.71
#2020-07-14| 930.84
#2020-07-15| 952.05
#2020-07-16| 950.54
#2020-07-17| 937.20
#2020-07-20| 934.94
#2020-07-21| 958.21
#2020-07-22| 953.12
#2020-07-23| 954.30
#2020-07-24| 948.14
#2020-07-27| 941.14
#2020-07-28| 939.33
#2020-07-29| 950.96
#2020-07-30| 929.14
#2020-07-31| 919.86
#2020-08-03| 918.88
#2020-08-04| 925.37
#2020-08-05| 937.97
#2020-08-06| 936.13
#2020-08-07| 945.33
#2020-08-10| 958.34
#2020-08-11| 983.04
#2020-08-12| 987.63
#2020-08-13| 977.16
#2020-08-14| 976.63
#2020-08-17| 963.61
#2020-08-18| 952.78
#2020-08-19| 957.72
#2020-08-20| 941.23
#2020-08-21| 935.80
#2020-08-24| 956.74
#2020-08-25| 964.99
#2020-08-26| 962.01
#2020-08-27| 967.67
#2020-08-28| 978.73
#2020-08-31| 965.01
#2020-09-01| 959.81
#2020-09-02| 961.93
#2020-09-03| 957.36
#2020-09-04| 965.69
#2020-09-07| 969.82
#2020-09-08| 948.08
#2020-09-09| 949.69
#2020-09-10| 944.96
#2020-09-11| 944.73
#2020-09-14| 956.37
#2020-09-15| 942.77
#2020-09-16| 947.98
#2020-09-17| 938.65
#2020-09-18| 931.63
#2020-09-21| 897.65
#2020-09-22| 886.29
#2020-09-23| 873.86
#2020-09-24| 872.24
#2020-09-25| 878.24
#2020-09-28| 902.84
#2020-09-29| 890.64
#2020-09-30| 892.92
#2020-10-01| 895.75
#2020-10-02| 903.23
#2020-10-05| 925.48
#2020-10-06| 931.16
#2020-10-07| 940.92
#2020-10-08| 950.48
#2020-10-09| 949.10
#2020-10-12| 955.65
#2020-10-13| 936.94
#2020-10-14| 925.11
#2020-10-15| 923.65
#2020-10-16| 928.14
#2020-10-19| 928.40
#2020-10-20| 933.94
#2020-10-21| 936.29
#2020-10-22| 949.20
#2020-10-23| 959.90
#2020-10-26| 946.11
#2020-10-27| 928.08
#2020-10-28| 903.96
#2020-10-29| 905.51
#2020-10-30| 911.97
#2020-11-02| 930.85
#2020-11-03| 958.86
#2020-11-04| 937.73
#2020-11-05| 959.44
#2020-11-06| 953.63
#2020-11-09|1030.80
#2020-11-10|1056.73
#2020-11-11|1056.08
#2020-11-12|1038.77
#2020-11-13|1047.19
#2020-11-16|1078.51
#2020-11-17|1084.34
#2020-11-18|1086.99
#2020-11-19|1086.04
#2020-11-20|1085.69
#2020-11-23|1098.56
#2020-11-24|1142.76
#2020-11-25|1141.87
#2020-11-26|1136.84
#2020-11-27|1136.23
#2020-11-30|1103.80
#2020-12-01|1126.95
#2020-12-02|1140.74
#2020-12-03|1146.89
#2020-12-04|1159.56
#2020-12-07|1149.81
#2020-12-08|1146.60
#2020-12-09|1152.05
#2020-12-10|1151.89
#2020-12-11|1140.57
#2020-12-14|1141.71
#2020-12-15|1153.74
#2020-12-16|1154.55
#2020-12-17|1157.70
#2020-12-18|1143.97
#2020-12-21|1137.62
#2020-12-22|1130.74
#2020-12-23|1155.65
#2020-12-24|1157.44
#2020-12-25|1157.65
#2020-12-28|1159.92
#2020-12-29|1157.09
#2020-12-30|1161.07
#2020-12-31|1161.33
#2021-01-01|1161.33
#2021-01-04|1155.50
#2021-01-05|1162.48
#2021-01-06|1213.27
#2021-01-07|1235.33
#2021-01-08|1232.55
#2021-01-11|1227.96
#2021-01-12|1244.04
#2021-01-13|1240.79
#2021-01-14|1255.79
#2021-01-15|1229.07
#2021-01-18|1227.91
#2021-01-19|1230.14
#2021-01-20|1225.74
#2021-01-21|1219.38
#2021-01-22|1210.65
#2021-01-25|1195.83
#2021-01-26|1194.86
#2021-01-27|1167.17
#2021-01-28|1177.01
#2021-01-29|1152.72
#2021-02-01|1160.13
#2021-02-02|1181.63
#2021-02-03|1195.98
#2021-02-04|1216.16
#2021-02-05|1226.51
#2021-02-08|1246.44
#2021-02-09|1246.18
#2021-02-10|1249.57
#2021-02-11|1245.82
#2021-02-12|1255.07
#2021-02-15|1268.55
#2021-02-16|1286.90
#2021-02-17|1286.52
#2021-02-18|1278.11
#2021-02-19|1301.70
#2021-02-22|1312.64
#2021-02-23|1325.95
#2021-02-24|1345.86
#2021-02-25|1341.10
#2021-02-26|1302.34
#2021-03-01|1328.53
#2021-03-02|1328.83
#2021-03-03|1348.85
#2021-03-04|1343.74
#2021-03-05|1352.60
#2021-03-08|1380.21
#2021-03-09|1372.45
#2021-03-10|1385.33
#2021-03-11|1385.49
#2021-03-12|1400.85
#2021-03-15|1393.81
#2021-03-16|1389.63
#2021-03-17|1395.89
#2021-03-18|1416.15
#2021-03-19|1400.82
#2021-03-22|1380.90
#2021-03-23|1360.28
#2021-03-24|1357.26
#2021-03-25|1370.57
#2021-03-26|1390.27
#2021-03-29|1369.65
#2021-03-30|1386.33
#2021-03-31|1373.64
#2021-04-01|1381.90
#2021-04-02|1381.11
#2021-04-05|1388.95
#2021-04-06|1387.35
#2021-04-07|1393.95
#2021-04-08|1390.76
#2021-04-09|1395.31
#2021-04-12|1399.94
#2021-04-13|1386.70
#2021-04-14|1397.11
#2021-04-15|1391.45
#2021-04-16|1404.15
#2021-04-19|1404.97
#2021-04-20|1371.55
#2021-04-21|1378.86
#2021-04-22|1371.42
#2021-04-23|1392.60
#2021-04-26|1407.21
#2021-04-27|1418.12
#2021-04-28|1427.41
#2021-04-29|1445.75
#2021-04-30|1428.95
#2021-05-03|1435.66
#2021-05-04|1436.75
#2021-05-05|1452.84
#2021-05-06|1470.27
#2021-05-07|1480.79
#2021-05-10|1487.36
#2021-05-11|1468.50
#2021-05-12|1455.82
#2021-05-13|1471.79
#2021-05-14|1493.65
#2021-05-17|1499.21
#2021-05-18|1496.26
#2021-05-19|1480.64
#2021-05-20|1484.03
#2021-05-21|1493.40
#2021-05-24|1498.05
#2021-05-25|1491.35
#2021-05-26|1490.99
#2021-05-27|1505.83
#2021-05-28|1509.96
#2021-05-31|1506.49
#2021-06-01|1520.18
#2021-06-02|1518.92
#2021-06-03|1517.95
#2021-06-04|1519.28
#2021-06-07|1520.03
#2021-06-08|1514.15
#2021-06-09|1496.79
#2021-06-10|1485.35
#2021-06-11|1483.17
#2021-06-14|1472.38
#2021-06-15|1474.61
#2021-06-16|1477.62
#2021-06-17|1439.57
#2021-06-18|1402.18
#2021-06-21|1417.90
#2021-06-22|1422.28
#2021-06-23|1426.27
#2021-06-24|1438.04
#2021-06-25|1453.83
#2021-06-28|1438.50
#2021-06-29|1428.90
#2021-06-30|1429.00
#2021-07-01|1437.31
#2021-07-02|1430.96
#2021-07-05|1436.63
#2021-07-06|1409.16
#2021-07-07|1402.24
#2021-07-08|1378.39
#2021-07-09|1410.72
#2021-07-12|1424.29
#2021-07-13|1407.91
#2021-07-14|1406.48
#2021-07-15|1407.17
#2021-07-16|1383.05
#2021-07-19|1340.44
#2021-07-20|1358.19
#2021-07-21|1384.93
#2021-07-22|1377.11
#2021-07-23|1377.49
#2021-07-26|1391.58
#2021-07-27|1392.33
#2021-07-28|1392.32
#2021-07-29|1409.75
#2021-07-30|1394.86
#2021-08-02|1396.46
#2021-08-03|1406.84
#2021-08-04|1404.13
#2021-08-05|1420.01
#2021-08-06|1442.26
#2021-08-09|1444.16
#2021-08-10|1458.37
#2021-08-11|1478.24
#2021-08-12|1475.54
#2021-08-13|1469.52
#2021-08-16|1455.57
#2021-08-17|1435.01
#2021-08-18|1430.70
#2021-08-19|1406.83
#2021-08-20|1412.13
#2021-08-23|1428.33
#2021-08-24|1439.14
#2021-08-25|1455.52
#2021-08-26|1447.31
#2021-08-27|1459.48
#2021-08-30|1442.16
#2021-08-31|1437.38
#2021-09-01|1438.07
#2021-09-02|1443.15
#2021-09-03|1441.32
#2021-09-06|1442.86
#2021-09-07|1439.60
#2021-09-08|1427.65
#2021-09-09|1430.77
#2021-09-10|1424.40
#2021-09-13|1440.77
#2021-09-14|1425.15
#2021-09-15|1434.00
#2021-09-16|1433.53
#2021-09-17|1429.40
#2021-09-20|1391.18
#2021-09-21|1388.92
#2021-09-22|1411.36
#2021-09-23|1445.79
#2021-09-24|1453.60
#2021-09-27|1485.49
#2021-09-28|1468.73
#2021-09-29|1468.59
#2021-09-30|1460.44
#2021-10-01|1468.51
#2021-10-04|1473.06
#2021-10-05|1492.37
#2021-10-06|1488.98
#2021-10-07|1501.37
#2021-10-08|1508.24
#2021-10-11|1501.55
#2021-10-12|1495.62
#2021-10-13|1481.63
#2021-10-14|1496.74
#2021-10-15|1519.49
#2021-10-18|1522.34
#2021-10-19|1532.85
#2021-10-20|1548.91
#2021-10-21|1542.28
#2021-10-22|1552.74
#2021-10-25|1552.87
#2021-10-26|1554.31
#2021-10-27|1532.95
#2021-10-28|1546.04
#2021-10-29|1533.18
#2021-11-01|1548.92
#2021-11-02|1542.24
#2021-11-03|1556.20
#2021-11-04|1536.84
#2021-11-05|1540.76
#2021-11-08|1546.79
#2021-11-09|1535.31
#2021-11-10|1537.01
#2021-11-11|1537.65
#2021-11-12|1534.60
#2021-11-15|1538.56
#2021-11-16|1530.40
#2021-11-17|1513.67
#2021-11-18|1506.32
#2021-11-19|1487.51
#2021-11-22|1499.51
#2021-11-23|1514.50
#2021-11-24|1511.36
#2021-11-25|1512.61
#2021-11-26|1455.48
#2021-11-29|1450.40
#2021-11-30|1423.30
#2021-12-01|1430.60
#2021-12-02|1453.19
#2021-12-03|1436.67
#2021-12-06|1454.12
#2021-12-07|1474.23
#2021-12-08|1468.01
#2021-12-09|1463.02
#2021-12-10|1461.56
#2021-12-13|1438.83
#2021-12-14|1446.87
#2021-12-15|1444.47
#2021-12-16|1467.26
#2021-12-17|1442.21
#2021-12-20|1416.89
#2021-12-21|1442.53
#2021-12-22|1452.74
#2021-12-23|1464.86
#2021-12-24|1465.81
#2021-12-27|1473.11
#2021-12-28|1475.57
#2021-12-29|1481.07
#2021-12-30|1477.64
#2021-12-31|1477.96
#2022-01-03|1495.37
#2022-01-04|1540.67
#2022-01-05|1535.23
#2022-01-06|1553.89
#2022-01-07|1577.44
#2022-01-10|1579.00
#2022-01-11|1590.82
#2022-01-12|1605.61
#2022-01-13|1617.06
#2022-01-14|1604.63
#2022-01-17|1606.63
#2022-01-18|1577.46
#2022-01-19|1553.96
#2022-01-20|1541.27
#2022-01-21|1512.42
#2022-01-24|1495.54
#2022-01-25|1504.83
#2022-01-26|1519.11
#2022-01-27|1504.27
#2022-01-28|1508.00
#2022-01-31|1514.82
#2022-02-01|1542.70
#2022-02-02|1551.39
#2022-02-03|1549.07
#2022-02-04|1563.31
#2022-02-07|1577.56
#2022-02-08|1601.86
#2022-02-09|1610.70
#2022-02-10|1612.18
#2022-02-11|1597.53
#2022-02-14|1574.70
#2022-02-15|1589.87
#2022-02-16|1591.91
#2022-02-17|1562.33
#2022-02-18|1555.71
#2022-02-21|1553.77
#2022-02-22|1546.38
#2022-02-23|1527.37
#2022-02-24|1463.17
#2022-02-25|1507.90
#2022-02-28|1480.02
#2022-03-01|1424.74
#2022-03-02|1444.17
#2022-03-03|1436.81
#2022-03-04|1388.14
#2022-03-07|1339.26
#2022-03-08|1336.87
#2022-03-09|1396.07
#2022-03-10|1391.29
#2022-03-11|1385.53
#2022-03-14|1404.81
#2022-03-15|1411.87
#2022-03-16|1456.04
#2022-03-17|1465.44
#2022-03-18|1464.96
#2022-03-21|1463.53
#2022-03-22|1488.68
#2022-03-23|1462.49
#2022-03-24|1463.68
#2022-03-25|1471.65
#2022-03-28|1462.84
#2022-03-29|1484.09
#2022-03-30|1466.67
#2022-03-31|1432.94
#2022-04-01|1425.15
#2022-04-04|1424.69
#2022-04-05|1412.28
#2022-04-06|1392.66
#2022-04-07|1379.29
#2022-04-08|1389.57
#2022-04-11|1393.58
#2022-04-12|1378.87
#2022-04-13|1372.73
#2022-04-14|1365.29
#2022-04-15|1365.53
#2022-04-18|1372.06
#2022-04-19|1388.09
#2022-04-20|1408.38
#2022-04-21|1400.57
#2022-04-22|1363.41
#2022-04-25|1346.74
#2022-04-26|1318.85
#2022-04-27|1304.47
#2022-04-28|1317.34
#2022-04-29|1303.99
#2022-05-02|1299.97
#2022-05-03|1319.38
#2022-05-04|1339.89
#2022-05-05|1314.55
#2022-05-06|1304.64
#2022-05-09|1280.12
#2022-05-10|1267.66
#2022-05-11|1263.98
#2022-05-12|1250.95
#2022-05-13|1265.24
#2022-05-16|1262.38
#2022-05-17|1296.07
#2022-05-18|1278.16
#2022-05-19|1270.16
#2022-05-20|1268.99
#2022-05-23|1305.53
#2022-05-24|1308.78
#2022-05-25|1319.81
#2022-05-26|1339.84
#2022-05-27|1354.64
#2022-05-30|1362.53
#2022-05-31|1355.78
#2022-06-01|1345.97
#2022-06-02|1354.84
#2022-06-03|1343.69
#2022-06-06|1348.77
#2022-06-07|1347.44
#2022-06-08|1328.14
#2022-06-09|1295.96
#2022-06-10|1246.03
#2022-06-13|1212.57
#2022-06-14|1203.55
#2022-06-15|1217.15
#2022-06-16|1196.29
#2022-06-17|1193.23
#2022-06-20|1208.01
#2022-06-21|1226.93
#2022-06-22|1219.19
#2022-06-23|1197.06
#2022-06-24|1221.66
#2022-06-27|1225.91
#2022-06-28|1222.20
#2022-06-29|1211.94
#2022-06-30|1191.13
#2022-07-01|1194.80
#2022-07-04|1199.98
#2022-07-05|1181.90
#2022-07-06|1172.49
#2022-07-07|1194.97
#2022-07-08|1197.85
#2022-07-11|1183.24
#2022-07-12|1181.02
#2022-07-13|1170.26
#2022-07-14|1135.02
#2022-07-15|1167.49
#2022-07-18|1182.48
#2022-07-19|1214.09
#2022-07-20|1217.66
#2022-07-21|1221.88
#2022-07-22|1218.81
#2022-07-25|1228.18
#2022-07-26|1215.43
#2022-07-27|1230.01
#2022-07-28|1232.38
#2022-07-29|1247.28
#2022-08-01|1252.62
#2022-08-02|1237.98
#2022-08-03|1246.60
#2022-08-04|1244.80
#2022-08-05|1253.92
#2022-08-08|1255.51
#2022-08-09|1255.31
#2022-08-10|1285.50
#2022-08-11|1298.65
#2022-08-12|1307.80
#2022-08-15|1303.74
#2022-08-16|1311.33
#2022-08-17|1300.36
#2022-08-18|1298.27
#2022-08-19|1272.74
#2022-08-22|1249.98
#2022-08-23|1245.97
#2022-08-24|1242.88
#2022-08-25|1257.16
#2022-08-26|1234.56
#2022-08-29|1220.98
#2022-08-30|1220.43
#2022-08-31|1216.35
#2022-09-01|1202.48
#2022-09-02|1211.93
#2022-09-05|1204.00
#2022-09-06|1195.81
#2022-09-07|1200.09
#2022-09-08|1227.59
#2022-09-09|1247.77
#2022-09-12|1267.57
#2022-09-13|1233.86
#2022-09-14|1228.49
#2022-09-15|1241.39
#2022-09-16|1232.26
#2022-09-19|1238.71
#2022-09-20|1230.52
#2022-09-21|1208.74
#2022-09-22|1194.11
#2022-09-23|1164.48
#2022-09-26|1144.12
#2022-09-27|1132.05
#2022-09-28|1136.95
#2022-09-29|1125.46
#2022-09-30|1120.33
#2022-10-03|1140.04
#2022-10-04|1186.32
#2022-10-05|1172.33
#2022-10-06|1155.07
#2022-10-07|1136.67
#2022-10-10|1125.97
#2022-10-11|1107.96
#2022-10-12|1110.42
#2022-10-13|1147.67
#2022-10-14|1152.78
#2022-10-17|1179.51
#2022-10-18|1194.24
#2022-10-19|1177.66
#2022-10-20|1172.21
#2022-10-21|1185.62
#2022-10-24|1199.48
#2022-10-25|1213.63
#2022-10-26|1222.31
#2022-10-27|1223.06
#2022-10-28|1229.90
#2022-10-31|1228.86
#2022-11-01|1237.40
#2022-11-02|1229.62
#2022-11-03|1214.60
#2022-11-04|1246.25
#2022-11-07|1253.61
#2022-11-08|1263.25
#2022-11-09|1245.95
#2022-11-10|1290.13
#2022-11-11|1302.89
#2022-11-14|1291.60
#2022-11-15|1299.78
#2022-11-16|1290.20
#2022-11-17|1281.59
#2022-11-18|1293.09
#2022-11-21|1288.70
#2022-11-22|1304.43
#2022-11-23|1313.99
#2022-11-24|1321.02
#2022-11-25|1324.01
#2022-11-28|1302.06
#2022-11-29|1312.18
#2022-11-30|1319.55
#2022-12-01|1319.20
#2022-12-02|1309.70
#2022-12-05|1281.94
#2022-12-06|1268.57
#2022-12-07|1263.24
#2022-12-08|1264.57
#2022-12-09|1267.78
#2022-12-12|1271.59
#2022-12-13|1281.06
#2022-12-14|1270.04
#2022-12-15|1244.96
#2022-12-16|1240.03
#2022-12-19|1241.80
#2022-12-20|1258.86
#2022-12-21|1274.74
#2022-12-22|1269.90
#2022-12-23|1275.92
#2022-12-26|1274.15
#2022-12-27|1280.67
#2022-12-28|1275.36
#2022-12-29|1284.01
#2022-12-30|1283.08
#2023-01-02|1286.28
#2023-01-03|1290.31
#2023-01-04|1317.08
#2023-01-05|1308.01
#2023-01-06|1330.48
#2023-01-09|1335.93
#2023-01-10|1336.03
#2023-01-11|1342.86
#2023-01-12|1361.85
#2023-01-13|1381.86
#2023-01-16|1380.45
#2023-01-17|1374.62
#2023-01-18|1358.16
#2023-01-19|1343.48
#2023-01-20|1361.50
#2023-01-23|1377.01
#2023-01-24|1379.37
#2023-01-25|1387.51
#2023-01-26|1396.92
#2023-01-27|1405.40
#2023-01-30|1400.96
#2023-01-31|1409.75
#2023-02-01|1418.83
#2023-02-02|1421.55
#2023-02-03|1420.03
#2023-02-06|1404.34
#2023-02-07|1419.44
#2023-02-08|1420.73
#2023-02-09|1416.25
#2023-02-10|1410.41
#2023-02-13|1419.54
#2023-02-14|1420.68
#2023-02-15|1408.36
#2023-02-16|1405.65
#2023-02-17|1405.13
#2023-02-20|1409.78
#2023-02-21|1393.06
#2023-02-22|1378.67
#2023-02-23|1380.67
#2023-02-24|1376.31
#2023-02-27|1386.81
#2023-02-28|1391.22
#2023-03-01|1383.07
#2023-03-02|1363.97
#2023-03-03|1381.51
#2023-03-06|1386.05
#2023-03-07|1354.97
#2023-03-08|1348.70
#2023-03-09|1308.98
#2023-03-10|1281.66
#2023-03-13|1219.26
#2023-03-14|1230.44
#2023-03-15|1188.46
#2023-03-16|1201.49
#2023-03-17|1172.43
#2023-03-20|1180.30
#2023-03-21|1212.45
#2023-03-22|1195.71
#2023-03-23|1184.80
#2023-03-24|1166.36
#2023-03-27|1184.80
#2023-03-28|1193.55
#2023-03-29|1205.63
#2023-03-30|1207.22
#2023-03-31|1211.22
#2023-04-03|1218.23
#2023-04-04|1210.98
#2023-04-05|1201.56
#2023-04-06|1207.93
#2023-04-07|1209.36
#2023-04-10|1207.99
#2023-04-11|1219.51
#2023-04-12|1220.10
#2023-04-13|1228.97
#2023-04-14|1249.41
#2023-04-17|1255.16
#2023-04-18|1264.72
#2023-04-19|1272.36
#2023-04-20|1266.80
#2023-04-21|1254.24
#2023-04-24|1253.04
#2023-04-25|1226.80
#2023-04-26|1221.42
#2023-04-27|1232.78
#2023-04-28|1235.08
#2023-05-01|1233.42
#2023-05-02|1206.49
#2023-05-03|1199.17
#2023-05-04|1175.55
#2023-05-05|1205.63
#2023-05-08|1208.43
#2023-05-09|1203.49
#2023-05-10|1200.04
#2023-05-11|1193.38
#2023-05-12|1187.56
#2023-05-15|1200.91
#2023-05-16|1191.42
#2023-05-17|1213.51
#2023-05-18|1216.09
#2023-05-19|1213.01
#2023-05-22|1217.50
#2023-05-23|1219.82
#2023-05-24|1199.43
#2023-05-25|1191.53
#2023-05-26|1197.06
#2023-05-29|1200.58
#2023-05-30|1194.75
#2023-05-31|1172.49
#2023-06-01|1189.79
#2023-06-02|1218.98
#2023-06-05|1210.18
#2023-06-06|1224.74
#2023-06-07|1234.49
#2023-06-08|1237.86
#2023-06-09|1236.52
#2023-06-12|1231.30
#2023-06-13|1245.23
#2023-06-14|1246.56
#2023-06-15|1253.84
#2023-06-16|1255.69
#2023-06-19|1256.00
#2023-06-20|1247.10
#2023-06-21|1246.59
#2023-06-22|1228.73
#2023-06-23|1210.40
#2023-06-26|1216.15
#2023-06-27|1225.79
#2023-06-28|1224.37
#2023-06-29|1243.03
#2023-06-30|1251.00
#2023-07-03|1264.95
#2023-07-04|1268.05
#2023-07-05|1258.35
#2023-07-06|1234.90
#2023-07-07|1246.46
#2023-07-10|1248.25
#2023-07-11|1262.21
#2023-07-12|1286.25
#2023-07-13|1302.96
#2023-07-14|1297.07
#2023-07-17|1307.76
#2023-07-18|1328.67
#2023-07-19|1340.19
#2023-07-20|1341.44
#2023-07-21|1333.74
#2023-07-24|1342.84
#2023-07-25|1334.77
#2023-07-26|1347.39
#2023-07-27|1342.10
#2023-07-28|1352.58
#2023-07-31|1358.69
#2023-08-01|1342.52
#2023-08-02|1320.49
#2023-08-03|1324.25
#2023-08-04|1331.25
#2023-08-07|1335.38
#2023-08-08|1314.37
#2023-08-09|1310.36
#2023-08-10|1316.36
#2023-08-11|1313.51
#2023-08-14|1301.56
#2023-08-15|1280.69
#2023-08-16|1265.22
#2023-08-17|1261.88
#2023-08-18|1256.13
#2023-08-21|1253.53
#2023-08-22|1243.66
#2023-08-23|1249.79
#2023-08-24|1250.67
#2023-08-25|1241.30
#2023-08-28|1256.89
#2023-08-29|1268.85
#2023-08-30|1272.96
#2023-08-31|1263.75
#2023-09-01|1268.85
#2023-09-04|1270.21
#2023-09-05|1256.31
#2023-09-06|1245.14
#2023-09-07|1234.65
#2023-09-08|1237.37
#2023-09-11|1254.36
#2023-09-12|1264.88
#2023-09-13|1266.49
#2023-09-14|1284.20
#2023-09-15|1280.88
#2023-09-18|1272.93
#2023-09-19|1276.78
#2023-09-20|1279.33
#2023-09-21|1265.01
#2023-09-22|1258.90
#2023-09-25|1253.46
#2023-09-26|1244.61
#2023-09-27|1241.41
#2023-09-28|1251.66
#2023-09-29|1249.40
#2023-10-02|1227.83
#2023-10-03|1210.20
#2023-10-04|1204.93
#2023-10-05|1217.23
#2023-10-06|1227.49
#2023-10-09|1224.67
#2023-10-10|1245.64
#2023-10-11|1249.03
#2023-10-12|1241.27
#2023-10-13|1229.92
#2023-10-16|1239.38
#2023-10-17|1247.73
#2023-10-18|1234.07
#2023-10-19|1221.00
#2023-10-20|1197.73
#2023-10-23|1189.82
#2023-10-24|1183.59
#2023-10-25|1181.53
#2023-10-26|1184.77
#2023-10-27|1171.49
#2023-10-30|1180.20
#2023-10-31|1185.20
#2023-11-01|1190.47
#2023-11-02|1222.61
#2023-11-03|1250.30
#2023-11-06|1249.16
#2023-11-07|1237.01
#2023-11-08|1229.20
#2023-11-09|1227.65
#2023-11-10|1227.29
#2023-11-13|1232.44
#2023-11-14|1269.52
#2023-11-15|1280.81
#2023-11-16|1277.22
#2023-11-17|1291.71
#2023-11-20|1296.24
#2023-11-21|1288.14
#2023-11-22|1283.91
#2023-11-23|1287.91
#2023-11-24|1293.31
#2023-11-27|1288.99
#2023-11-28|1293.75
#2023-11-29|1302.04
#2023-11-30|1309.09
#2023-12-01|1324.23
#2023-12-04|1327.07
#2023-12-05|1322.10
#2023-12-06|1326.61
#2023-12-07|1332.12
#2023-12-08|1342.79
#2023-12-11|1341.90
#2023-12-12|1340.77
#2023-12-13|1363.99
#2023-12-14|1402.03
#2023-12-15|1394.52
#2023-12-18|1389.49
#2023-12-19|1402.81
#2023-12-20|1392.90
#2023-12-21|1400.10
#2023-12-22|1409.47
#2023-12-25|1409.15
#2023-12-26|1415.92
#2023-12-27|1425.12
#2023-12-28|1427.75
#2023-12-29|1423.25
#2024-01-01|1423.59
#2024-01-02|1425.05
#2024-01-03|1404.80
#2024-01-04|1415.32
#2024-01-05|1430.50
#2024-01-08|1432.19
#2024-01-09|1417.24
#2024-01-10|1413.44
#2024-01-11|1401.85
#2024-01-12|1395.98
#2024-01-15|1394.88
#2024-01-16|1375.06
#2024-01-17|1363.15
#2024-01-18|1365.79
#2024-01-19|1383.95
#2024-01-22|1396.65
#2024-01-23|1393.69
#2024-01-24|1412.06
#2024-01-25|1412.04
#2024-01-26|1415.67
#2024-01-29|1420.37
#2024-01-30|1434.79
#2024-01-31|1425.35
#2024-02-01|1404.19
#2024-02-02|1408.89
#2024-02-05|1396.39
#2024-02-06|1396.45
#2024-02-07|1395.87
#2024-02-08|1390.96
#2024-02-09|1394.55
#2024-02-12|1406.01
#2024-02-13|1385.94
#2024-02-14|1395.41
#2024-02-15|1419.67
#2024-02-16|1426.33
#2024-02-19|1433.21
#2024-02-20|1437.88
#2024-02-21|1431.54
#2024-02-22|1439.23
#2024-02-23|1446.71
#2024-02-26|1441.90
#2024-02-27|1451.67
#2024-02-28|1447.63
#2024-02-29|1458.09
#2024-03-01|1462.98
#2024-03-04|1472.55
#2024-03-05|1486.18
#2024-03-06|1496.50
#2024-03-07|1503.85
#2024-03-08|1513.20
#2024-03-11|1502.21
#2024-03-12|1505.95
#2024-03-13|1514.70
#2024-03-14|1493.04
#2024-03-15|1495.99
#2024-03-18|1503.86
#2024-03-19|1504.22
#2024-03-20|1517.32
#2024-03-21|1544.23
#2024-03-22|1532.42
#2024-03-25|1528.70
#2024-03-26|1532.44
#2024-03-27|1547.98
#2024-03-28|1551.24
#2024-03-29|1552.71
#2024-04-01|1536.23
#2024-04-02|1530.30
#2024-04-03|1535.96
#2024-04-04|1540.66
#2024-04-05|1536.26
#2024-04-08|1550.91
#2024-04-09|1548.67
#2024-04-10|1524.14
#2024-04-11|1511.80
#2024-04-12|1486.42
#2024-04-15|1483.16
#2024-04-16|1452.81
#2024-04-17|1458.17
#2024-04-18|1476.71
#2024-04-19|1492.31
#2024-04-22|1515.15
#2024-04-23|1536.45
#2024-04-24|1533.62
#2024-04-25|1529.09
#2024-04-26|1530.67
#2024-04-29|1530.38
#2024-04-30|1519.73
#2024-05-01|1521.06
#2024-05-02|1531.24
#2024-05-03|1538.29
#2024-05-06|1550.47
#2024-05-07|1556.23
#2024-05-08|1560.66
#2024-05-09|1563.69
#2024-05-10|1573.50
#2024-05-13|1576.74
#2024-05-14|1586.48
#2024-05-15|1596.16
#2024-05-16|1595.57
#2024-05-17|1605.68
#2024-05-20|1591.36
#2024-05-21|1596.43
#2024-05-22|1585.04
#2024-05-23|1571.43
#2024-05-24|1579.73
#2024-05-27|1584.58
#2024-05-28|1581.04
#2024-05-29|1555.72
#2024-05-30|1572.08
#2024-05-31|1590.90
#2024-06-03|1593.07
#2024-06-04|1573.50
#2024-06-05|1565.69
#2024-06-06|1571.61
#2024-06-07|1571.30
#2024-06-10|1560.96
#2024-06-11|1535.41
#2024-06-12|1552.30
#2024-06-13|1534.49
#2024-06-14|1519.75
#2024-06-17|1527.83
#2024-06-18|1542.88
#2024-06-19|1546.35
#2024-06-20|1548.06
#2024-06-21|1533.73
#2024-06-24|1556.26
#2024-06-25|1550.90
#2024-06-26|1544.94
#2024-06-27|1550.82
#2024-06-28|1569.86
#2024-07-01|1582.82
#2024-07-02|1595.33
#2024-07-03|1601.70
#2024-07-04|1613.03
#2024-07-05|1596.21
#2024-07-08|1597.71
#2024-07-09|1604.05
#2024-07-10|1616.28
#2024-07-11|1634.04
#2024-07-12|1630.01
#2024-07-15|1642.43
#2024-07-16|1666.35
#2024-07-17|1683.32
#2024-07-18|1665.81
#2024-07-19|1658.82
#2024-07-22|1664.98
#2024-07-23|1674.42
#2024-07-24|1664.68
#2024-07-25|1658.63
#2024-07-26|1671.20
#2024-07-29|1664.76
#2024-07-30|1674.45
#2024-07-31|1680.80
#2024-08-01|1637.04
#2024-08-02|1570.49
#2024-08-05|1512.00
#2024-08-06|1521.84
#2024-08-07|1540.47
#2024-08-08|1551.71
#2024-08-09|1562.93
#2024-08-12|1559.21
#2024-08-13|1577.38
#2024-08-14|1592.54
#2024-08-15|1611.01
#2024-08-16|1634.28
#2024-08-19|1653.29
#2024-08-20|1645.59
#2024-08-21|1643.68
#2024-08-22|1646.59
#2024-08-23|1674.59
#2024-08-26|1675.62
#2024-08-27|1675.58
#2024-08-28|1680.99
#2024-08-29|1684.65
#2024-08-30|1699.55
#2024-09-02|1701.83
#2024-09-03|1689.62
#2024-09-04|1676.02
#2024-09-05|1673.95
#2024-09-06|1650.95
#2024-09-09|1660.11
#2024-09-10|1636.63
#2024-09-11|1630.98
#2024-09-12|1640.12
#2024-09-13|1650.76
#2024-09-16|1664.08
#2024-09-17|1670.59
#2024-09-18|1670.34
#2024-09-19|1700.95
#2024-09-20|1696.74
#2024-09-23|1691.66
#2024-09-24|1684.32
#2024-09-25|1666.98
#2024-09-26|1690.55
#2024-09-27|1687.99
#2024-09-30|1690.10
#2024-10-01|1660.11
#2024-10-02|1652.36
#2024-10-03|1642.16
#2024-10-04|1663.90
#2024-10-07|1674.02
#2024-10-08|1663.91
#2024-10-09|1671.85
#2024-10-10|1669.39
#2024-10-11|1703.62
#2024-10-14|1708.57
#2024-10-15|1717.26
#2024-10-16|1725.24
#2024-10-17|1736.14
#2024-10-18|1738.24
#2024-10-21|1716.11
#2024-10-22|1718.14
#2024-10-23|1710.50
#2024-10-24|1714.50
#2024-10-25|1703.20
#2024-10-28|1719.73
#2024-10-29|1718.42
#2024-10-30|1720.53
#2024-10-31|1707.43
#2024-11-01|1713.67
#2024-11-04|1712.87
#2024-11-05|1725.36
#2024-11-06|1806.70
#2024-11-07|1794.34
#2024-11-08|1791.78
#2024-11-11|1811.04
#2024-11-12|1798.54
#2024-11-13|1794.23
#2024-11-14|1799.77
#2024-11-15|1813.10
#2024-11-18|1813.69
#2024-11-19|1811.32
#2024-11-20|1800.07
#2024-11-21|1818.22
#2024-11-22|1826.22
#2024-11-25|1838.55
#2024-11-26|1825.22
#2024-11-27|1831.26
#2024-11-28|1836.12
#2024-11-29|1838.98
#2024-12-02|1830.32
#2024-12-03|1834.14
#2024-12-04|1823.68
#2024-12-05|1841.19
#2024-12-06|1838.71
#2024-12-09|1830.69
#2024-12-10|1819.08
#2024-12-11|1821.60
#2024-12-12|1815.23
#2024-12-13|1807.91
#2024-12-16|1811.80
#2024-12-17|1792.48
#2024-12-18|1757.87
#2024-12-19|1741.57
#2024-12-20|1746.02
#2024-12-23|1753.30
#2024-12-24|1766.80
#2024-12-25|1765.76
#2024-12-26|1767.53
#2024-12-27|1768.19
#2024-12-30|1761.85
#2024-12-31|1761.61
#2025-01-01|1761.82
#2025-01-02|1755.57
#2025-01-03|1768.65
#2025-01-06|1785.20
#2025-01-07|1790.08
#2025-01-08|1790.92
#2025-01-09|1789.96
#2025-01-10|1759.93
#2025-01-13|1767.05
#2025-01-14|1789.17
#2025-01-15|1829.92
#2025-01-16|1833.19
#2025-01-17|1845.29
#2025-01-20|1858.87
#2025-01-21|1872.02
#2025-01-22|1862.70
#2025-01-23|1875.54
#2025-01-24|1883.89
#2025-01-27|1890.67
#2025-01-28|1890.30
#2025-01-29|1895.73
#2025-01-30|1906.14
#2025-01-31|1898.54
#2025-02-03|1864.97
#2025-02-04|1885.85
#2025-02-05|1903.03
#2025-02-06|1932.54
#2025-02-07|1925.46
#2025-02-10|1910.35
#2025-02-11|1924.78
#2025-02-12|1923.23
#2025-02-13|1933.05
#2025-02-14|1948.05
#2025-02-17|1953.35
#2025-02-18|1968.50
#2025-02-19|1953.10
#2025-02-20|1927.85
#2025-02-21|1914.50
#2025-02-24|1909.75
#2025-02-25|1910.02
#2025-02-26|1923.04
#2025-02-27|1916.51
#2025-02-28|1931.16
#2025-03-03|1931.74
#2025-03-04|1870.67
#2025-03-05|1902.32
#2025-03-06|1898.95
#2025-03-07|1884.64
#2025-03-10|1832.58
#2025-03-11|1812.20
#2025-03-12|1828.01
#2025-03-13|1815.31
#2025-03-14|1853.69
#2025-03-17|1872.97
#2025-03-18|1889.99
#2025-03-19|1899.38
#2025-03-20|1891.18
#2025-03-21|1897.03
#2025-03-24|1916.94
#2025-03-25|1930.79
#2025-03-26|1924.08
#2025-03-27|1913.74
#2025-03-28|1879.12
#2025-03-31|1865.80
#2025-04-01|1870.28
#2025-04-02|1882.84
#2025-04-03|1768.33
#2025-04-04|1663.81
#2025-04-07|1617.42
#2025-04-08|1641.21
#2025-04-09|1679.26
#2025-04-10|1703.38
#2025-04-11|1714.76
#2025-04-14|1751.58
#2025-04-15|1780.14
#2025-04-16|1773.62
#2025-04-17|1781.91
#2025-04-18|1783.88
#2025-04-21|1781.63
#2025-04-22|1811.30
#2025-04-23|1842.92
#2025-04-24|1855.02
#2025-04-25|1858.58
#2025-04-28|1870.75
#2025-04-29|1885.88
#2025-04-30|1882.40
#2025-05-01|1876.55
#2025-05-02|1915.89
#2025-05-05|1914.15
#2025-05-06|1904.00
#2025-05-07|1910.02
#2025-05-08|1921.57
#2025-05-09|1930.40
#2025-05-12|1960.58
#2025-05-13|1980.49
#2025-05-14|1999.62
#2025-05-15|2001.08
#2025-05-16|2002.80
#2025-05-19|2009.08
#2025-05-20|2017.99
#2025-05-21|2005.92
#2025-05-22|1998.91
#2025-05-23|1997.36
#2025-05-26|2006.71
#2025-05-27|2024.32
#2025-05-28|2009.75
#2025-05-29|2022.22
#2025-05-30|2024.88
#2025-06-02|2031.56
#2025-06-03|2036.65
#2025-06-04|2036.07
#2025-06-05|2037.07
#2025-06-06|2050.04
#2025-06-09|2058.53
#2025-06-10|2052.64
#2025-06-11|2047.40
#2025-06-12|2052.38
#2025-06-13|2022.52
#2025-06-16|2052.10
#2025-06-17|2029.69
#2025-06-18|2045.60
#2025-06-19|2031.26
#2025-06-20|2041.48
#2025-06-23|2049.01
#2025-06-24|2095.83
#2025-06-25|2096.04
#2025-06-26|2119.79
#2025-06-27|2122.19
#2025-06-30|2129.95
#2025-07-01|2138.97
#2025-07-02|2151.03
#2025-07-03|2169.73
#2025-07-04|2166.25
#2025-07-07|2156.70
#2025-07-08|2145.08
#2025-07-09|2160.72
#2025-07-10|2168.21
#2025-07-11|2153.90
#2025-07-14|2160.80
#2025-07-15|2132.82
#2025-07-16|2126.67
#2025-07-17|2150.03
#2025-07-18|2161.51
#2025-07-21|2163.12
#2025-07-22|2168.05
#2025-07-23|2199.97
#2025-07-24|2215.18
#2025-07-25|2211.20
#2025-07-28|2192.21
#2025-07-29|2187.16
#2025-07-30|2188.12
#2025-07-31|2173.23
#2025-08-01|2139.28
#2025-08-04|2160.44
#2025-08-05|2161.00
#2025-08-06|2174.53
#2025-08-07|2176.94
#2025-08-08|2198.51
#2025-08-11|2202.01
#2025-08-12|2236.69
#2025-08-13|2244.57
#2025-08-14|2258.33
#2025-08-15|2255.05
#2025-08-18|2246.80
#2025-08-19|2246.91
#2025-08-20|2254.24
#2025-08-21|2251.44
#2025-08-22|2292.19
#2025-08-25|2281.63
#2025-08-26|2280.83
#2025-08-27|2276.38
#2025-08-28|2288.43
#2025-08-29|2285.12
#2025-09-01|2286.46
#2025-09-02|2269.07
#2025-09-03|2260.81
#2025-09-04|2286.65
#2025-09-05|2270.45
#2025-09-08|2277.13
#2025-09-09|2290.84
#2025-09-10|2309.89
#2025-09-11|2322.22
#2025-09-12|2325.07
#2025-09-15|2337.41
#2025-09-16|2331.53
#2025-09-17|2335.17
#2025-09-18|2339.39
#2025-09-19|2348.82
#2025-09-22|2342.55
#2025-09-23|2348.83
#2025-09-24|2337.34
#2025-09-25|2328.13
#2025-09-26|2349.11
#2025-09-29|2345.64
#2025-09-30|2351.10
#2025-10-01|2337.09
#2025-10-02|2321.89
#2025-10-03|2341.80
#2025-10-06|2330.48
#2025-10-07|2314.46
#2025-10-08|2310.19
#2025-10-09|2298.36
#2025-10-10|2261.22
#2025-10-13|2274.08
#2025-10-14|2284.53
#2025-10-15|2301.82
#2025-10-16|2277.87
#2025-10-17|2255.68
#2025-10-20|2295.52
#2025-10-21|2282.91
#2025-10-22|2277.95
#2025-10-23|2278.56
#2025-10-24|2294.21
#2025-10-27|2318.40
#2025-10-28|2330.68
#2025-10-29|2328.50
#2025-10-30|2326.18
#2025-10-31|2333.51
#2025-11-03|2336.54
#2025-11-04|2332.68
#2025-11-05|2331.66
#2025-11-06|2346.69
#2025-11-07|2342.57
#2025-11-10|2372.84
#2025-11-11|2379.79
#2025-11-12|2407.75
#2025-11-13|2389.32
#2025-11-14|2359.29
#2025-11-17|2331.75
#2025-11-18|2298.66
#2025-11-19|2302.07
#2025-11-20|2297.35
#2025-11-21|2303.79
#2025-11-24|2314.17
#2025-11-25|2345.69
#2025-11-26|2379.29
#2025-11-27|2384.74
#2025-11-28|2397.22
#2025-12-01|2398.20
#2025-12-02|2412.58
#2025-12-03|2426.82
#2025-12-04|2453.97
#2025-12-05|2451.22
#2025-12-08|2452.27
#2025-12-09|2438.48
#2025-12-10|2469.97
#2025-12-11|2506.17
#2025-12-12|2503.33
#2025-12-15|2528.71
#2025-12-16|2509.27
#2025-12-17|2510.19
#2025-12-18|2515.80
#2025-12-19|2533.99
#2025-12-22|2556.55
#2025-12-23|2571.00
#2025-12-24|2578.24
#2025-12-25|2576.59
#2025-12-26|2573.15
#2025-12-29|2560.82
#2025-12-30|2564.98
#2025-12-31|2551.61
#2026-01-01|2552.83
#2026-01-02|2579.24
#2026-01-05|2614.38
#2026-01-06|2617.80
#2026-01-07|2579.92
#2026-01-08|2591.91
#2026-01-09|2592.39
#2026-01-12|2589.81
#2026-01-13|2582.34
#2026-01-14|2579.72
#2026-01-15|2599.12
#2026-01-16|2606.66
#2026-01-19|2602.40
#2026-01-20|2574.38
#2026-01-21|2572.82
#2026-01-22|2604.06
#2026-01-23|2588.20
#2026-01-26|2613.35
#2026-01-27|2645.71
#2026-01-28|2625.78
#2026-01-29|2643.81
#2026-01-30|2652.41
#2026-02-02|2664.13
#2026-02-03|2710.27
#2026-02-04|2721.82
#2026-02-05|2678.82
#2026-02-06|2732.99
#2026-02-09|2767.98
#2026-02-10|2759.70
#2026-02-11|2731.13
#2026-02-12|2709.98
#2026-02-13|2669.25
#2026-02-16|2669.05
#2026-02-17|2674.45
#2026-02-18|2710.29
#2026-02-19|2698.98
#2026-02-20|2722.46
#2026-02-23|2680.87
#2026-02-24|2648.58
#2026-02-25|2694.07
#2026-02-26|2710.60
#2026-02-27|2660.85
#2026-03-02|2607.49
#2026-03-03|2553.48
#2026-03-04|2559.35
#2026-03-05|2537.46
#2026-03-06|2503.28
#2026-03-09|2475.84
#2026-03-10|2529.66
#2026-03-11|2511.54
#2026-03-12|2447.78
#2026-03-13|2423.05
#2026-03-16|2444.54
#2026-03-17|2464.65
#2026-03-18|2474.03
#2026-03-19|2443.86
#2026-03-20|2422.14
#2026-03-23|2441.73
#2026-03-24|2451.97
#2026-03-25|2484.56
#2026-03-26|2450.43
#2026-03-27|2416.85
#2026-03-30|2398.09
#2026-03-31|2440.61
#2026-04-01|2524.48
#2026-04-02|2501.78
#2026-04-03|2502.88
#2026-04-06|2515.58
#2026-04-07|2524.69
#2026-04-08|2640.90
#2026-04-09|2647.55
#2026-04-10|2662.49
#2026-04-13|2670.01
#2026-04-14|2696.65
#2026-04-15|2699.69
#2026-04-16|2684.05
#2026-04-17|2723.95
#2026-04-20|2711.16
#2026-04-21|2685.88
#2026-04-22|2657.52
#2026-04-23|2640.76
#2026-04-24|2619.34
#2026-04-27|2641.25
#2026-04-28|2659.82
#2026-04-29|2644.33
#2026-04-30|2672.96
#2026-05-01|2671.44
#2026-05-04|2633.05
#2026-05-05|2640.49
#2026-05-06|2702.94
#2026-05-07|2695.70
#2026-05-08|2660.76
#2026-05-11|2654.32
#2026-05-12|2640.87
#2026-05-13|2619.67
#2026-05-14|2631.38
#2026-05-15|2606.44
#2026-05-18|2616.43
#2026-05-19|2617.29
#2026-05-20|2662.50
#2026-05-21|2673.29
#2026-05-22|2690.09
#2026-05-25|2714.27
#2026-05-26|2710.76
#2026-05-27|2690.95
#2026-05-28|2669.03
#2026-05-29|2696.33
#2026-06-01|2664.97
#2026-06-02|2702.09
#2026-06-03|2685.22
#2026-06-04|2725.90
#2026-06-05|2715.96
#2026-06-08|2702.02
#2026-06-09|2716.71