Table Data - Nasdaq North America Financials Index
| Title | Nasdaq North America Financials Index |
|---|---|
| Series ID | NASDAQNQNA30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQNA30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1005.59 |
| 2001-04-02 | 1006.81 |
| 2001-04-03 | 976.08 |
| 2001-04-04 | 954.88 |
| 2001-04-05 | 991.72 |
| 2001-04-06 | 966.15 |
| 2001-04-09 | 969.39 |
| 2001-04-10 | 995.04 |
| 2001-04-11 | 1000.91 |
| 2001-04-12 | 1009.67 |
| 2001-04-13 | . |
| 2001-04-16 | 1002.51 |
| 2001-04-17 | 1009.25 |
| 2001-04-18 | 1049.43 |
| 2001-04-19 | 1054.08 |
| 2001-04-20 | 1038.99 |
| 2001-04-23 | 1025.74 |
| 2001-04-24 | 1019.26 |
| 2001-04-25 | 1027.08 |
| 2001-04-26 | 1033.79 |
| 2001-04-27 | 1054.96 |
| 2001-04-30 | 1041.35 |
| 2001-05-01 | 1051.20 |
| 2001-05-02 | 1057.85 |
| 2001-05-03 | 1054.78 |
| 2001-05-04 | 1067.57 |
| 2001-05-07 | 1060.99 |
| 2001-05-08 | 1053.66 |
| 2001-05-09 | 1051.35 |
| 2001-05-10 | 1053.97 |
| 2001-05-11 | 1043.87 |
| 2001-05-14 | 1050.81 |
| 2001-05-15 | 1057.86 |
| 2001-05-16 | 1082.63 |
| 2001-05-17 | 1078.95 |
| 2001-05-18 | 1077.40 |
| 2001-05-21 | 1092.08 |
| 2001-05-22 | 1103.08 |
| 2001-05-23 | 1092.53 |
| 2001-05-24 | 1098.60 |
| 2001-05-25 | 1088.45 |
| 2001-05-28 | . |
| 2001-05-29 | 1085.99 |
| 2001-05-30 | 1075.70 |
| 2001-05-31 | 1082.21 |
| 2001-06-01 | 1082.89 |
| 2001-06-04 | 1092.17 |
| 2001-06-05 | 1100.44 |
| 2001-06-06 | 1090.91 |
| 2001-06-07 | 1089.03 |
| 2001-06-08 | 1080.00 |
| 2001-06-11 | 1075.05 |
| 2001-06-12 | 1073.48 |
| 2001-06-13 | 1068.98 |
| 2001-06-14 | 1051.91 |
| 2001-06-15 | 1053.64 |
| 2001-06-18 | 1055.94 |
| 2001-06-19 | 1064.45 |
| 2001-06-20 | 1072.29 |
| 2001-06-21 | 1102.13 |
| 2001-06-22 | 1095.28 |
| 2001-06-25 | 1085.36 |
| 2001-06-26 | 1078.43 |
| 2001-06-27 | 1075.71 |
| 2001-06-28 | 1087.38 |
| 2001-06-29 | 1087.51 |
| 2001-07-02 | 1095.65 |
| 2001-07-03 | 1094.77 |
| 2001-07-04 | . |
| 2001-07-05 | 1086.43 |
| 2001-07-06 | 1067.02 |
| 2001-07-09 | 1067.82 |
| 2001-07-10 | 1048.39 |
| 2001-07-11 | 1042.11 |
| 2001-07-12 | 1062.58 |
| 2001-07-13 | 1070.96 |
| 2001-07-16 | 1059.97 |
| 2001-07-17 | 1074.94 |
| 2001-07-18 | 1074.69 |
| 2001-07-19 | 1065.78 |
| 2001-07-20 | 1060.09 |
| 2001-07-23 | 1053.34 |
| 2001-07-24 | 1044.91 |
| 2001-07-25 | 1049.85 |
| 2001-07-26 | 1058.16 |
| 2001-07-27 | 1064.47 |
| 2001-07-30 | 1063.05 |
| 2001-07-31 | 1071.41 |
| 2001-08-01 | 1078.64 |
| 2001-08-02 | 1078.79 |
| 2001-08-03 | 1077.88 |
| 2001-08-06 | 1070.81 |
| 2001-08-07 | 1075.96 |
| 2001-08-08 | 1064.63 |
| 2001-08-09 | 1062.81 |
| 2001-08-10 | 1064.37 |
| 2001-08-13 | 1065.41 |
| 2001-08-14 | 1063.98 |
| 2001-08-15 | 1063.15 |
| 2001-08-16 | 1060.56 |
| 2001-08-17 | 1045.46 |
| 2001-08-20 | 1054.72 |
| 2001-08-21 | 1047.16 |
| 2001-08-22 | 1053.68 |
| 2001-08-23 | 1050.55 |
| 2001-08-24 | 1055.01 |
| 2001-08-27 | 1047.05 |
| 2001-08-28 | 1035.70 |
| 2001-08-29 | 1025.67 |
| 2001-08-30 | 1018.42 |
| 2001-08-31 | 1021.92 |
| 2001-09-03 | . |
| 2001-09-04 | 1018.52 |
| 2001-09-05 | 1008.24 |
| 2001-09-06 | 991.25 |
| 2001-09-07 | 970.85 |
| 2001-09-10 | 972.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 917.40 |
| 2001-09-18 | 912.03 |
| 2001-09-19 | 896.48 |
| 2001-09-20 | 865.18 |
| 2001-09-21 | 853.48 |
| 2001-09-24 | 896.54 |
| 2001-09-25 | 908.25 |
| 2001-09-26 | 914.44 |
| 2001-09-27 | 928.97 |
| 2001-09-28 | 952.25 |
| 2001-10-01 | 950.20 |
| 2001-10-02 | 960.59 |
| 2001-10-03 | 979.31 |
| 2001-10-04 | 970.92 |
| 2001-10-05 | 948.82 |
| 2001-10-08 | 928.92 |
| 2001-10-09 | 935.66 |
| 2001-10-10 | 952.84 |
| 2001-10-11 | 966.09 |
| 2001-10-12 | 952.45 |
| 2001-10-15 | 958.84 |
| 2001-10-16 | 968.49 |
| 2001-10-17 | 961.16 |
| 2001-10-18 | 952.93 |
| 2001-10-19 | 943.81 |
| 2001-10-22 | 962.93 |
| 2001-10-23 | 961.42 |
| 2001-10-24 | 961.64 |
| 2001-10-25 | 973.73 |
| 2001-10-26 | 977.25 |
| 2001-10-29 | 953.60 |
| 2001-10-30 | 944.96 |
| 2001-10-31 | 937.38 |
| 2001-11-01 | 954.28 |
| 2001-11-02 | 960.86 |
| 2001-11-05 | 974.35 |
| 2001-11-06 | 989.14 |
| 2001-11-07 | 990.47 |
| 2001-11-08 | 991.13 |
| 2001-11-09 | 986.26 |
| 2001-11-12 | 984.46 |
| 2001-11-13 | 1002.08 |
| 2001-11-14 | 1008.01 |
| 2001-11-15 | 1005.61 |
| 2001-11-16 | 997.47 |
| 2001-11-19 | 1010.40 |
| 2001-11-20 | 1005.13 |
| 2001-11-21 | 999.44 |
| 2001-11-22 | . |
| 2001-11-23 | 1014.64 |
| 2001-11-26 | 1021.05 |
| 2001-11-27 | 1018.99 |
| 2001-11-28 | 997.65 |
| 2001-11-29 | 1009.90 |
| 2001-11-30 | 1002.82 |
| 2001-12-03 | 989.42 |
| 2001-12-04 | 1002.04 |
| 2001-12-05 | 1019.34 |
| 2001-12-06 | 1026.46 |
| 2001-12-07 | 1024.00 |
| 2001-12-10 | 1008.01 |
| 2001-12-11 | 1010.96 |
| 2001-12-12 | 1009.28 |
| 2001-12-13 | 995.69 |
| 2001-12-14 | 992.97 |
| 2001-12-17 | 1003.25 |
| 2001-12-18 | 1012.10 |
| 2001-12-19 | 1024.77 |
| 2001-12-20 | 1019.46 |
| 2001-12-21 | 1016.99 |
| 2001-12-24 | 1016.24 |
| 2001-12-25 | . |
| 2001-12-26 | 1019.57 |
| 2001-12-27 | 1026.60 |
| 2001-12-28 | 1035.11 |
| 2001-12-31 | 1029.17 |
| 2002-01-01 | . |
| 2002-01-02 | 1025.43 |
| 2002-01-03 | 1032.38 |
| 2002-01-04 | 1046.54 |
| 2002-01-07 | 1041.13 |
| 2002-01-08 | 1029.28 |
| 2002-01-09 | 1032.65 |
| 2002-01-10 | 1035.88 |
| 2002-01-11 | 1028.20 |
| 2002-01-14 | 1018.89 |
| 2002-01-15 | 1033.89 |
| 2002-01-16 | 1022.12 |
| 2002-01-17 | 1030.84 |
| 2002-01-18 | 1025.96 |
| 2002-01-21 | . |
| 2002-01-22 | 1023.82 |
| 2002-01-23 | 1025.04 |
| 2002-01-24 | 1031.20 |
| 2002-01-25 | 1033.55 |
| 2002-01-28 | 1027.27 |
| 2002-01-29 | 990.19 |
| 2002-01-30 | 999.25 |
| 2002-01-31 | 1014.95 |
| 2002-02-01 | 1005.39 |
| 2002-02-04 | 977.96 |
| 2002-02-05 | 973.13 |
| 2002-02-06 | 965.79 |
| 2002-02-07 | 969.74 |
| 2002-02-08 | 991.60 |
| 2002-02-11 | 999.78 |
| 2002-02-12 | 994.64 |
| 2002-02-13 | 1008.26 |
| 2002-02-14 | 1010.62 |
| 2002-02-15 | 995.42 |
| 2002-02-18 | . |
| 2002-02-19 | 973.17 |
| 2002-02-20 | 986.60 |
| 2002-02-21 | 974.00 |
| 2002-02-22 | 974.96 |
| 2002-02-25 | 994.24 |
| 2002-02-26 | 997.78 |
| 2002-02-27 | 1003.76 |
| 2002-02-28 | 1008.13 |
| 2002-03-01 | 1020.34 |
| 2002-03-04 | 1050.01 |
| 2002-03-05 | 1051.53 |
| 2002-03-06 | 1065.56 |
| 2002-03-07 | 1058.49 |
| 2002-03-08 | 1063.65 |
| 2002-03-11 | 1067.01 |
| 2002-03-12 | 1068.21 |
| 2002-03-13 | 1060.47 |
| 2002-03-14 | 1064.47 |
| 2002-03-15 | 1081.43 |
| 2002-03-18 | 1078.16 |
| 2002-03-19 | 1084.49 |
| 2002-03-20 | 1069.80 |
| 2002-03-21 | 1069.20 |
| 2002-03-22 | 1070.79 |
| 2002-03-25 | 1054.98 |
| 2002-03-26 | 1063.82 |
| 2002-03-27 | 1074.32 |
| 2002-03-28 | 1071.53 |
| 2002-03-29 | . |
| 2002-04-01 | 1065.36 |
| 2002-04-02 | 1068.76 |
| 2002-04-03 | 1058.93 |
| 2002-04-04 | 1062.53 |
| 2002-04-05 | 1068.56 |
| 2002-04-08 | 1071.95 |
| 2002-04-09 | 1078.24 |
| 2002-04-10 | 1083.66 |
| 2002-04-11 | 1060.64 |
| 2002-04-12 | 1072.99 |
| 2002-04-15 | 1060.86 |
| 2002-04-16 | 1079.76 |
| 2002-04-17 | 1082.64 |
| 2002-04-18 | 1079.05 |
| 2002-04-19 | 1080.25 |
| 2002-04-22 | 1066.40 |
| 2002-04-23 | 1060.04 |
| 2002-04-24 | 1055.61 |
| 2002-04-25 | 1047.94 |
| 2002-04-26 | 1041.79 |
| 2002-04-29 | 1036.36 |
| 2002-04-30 | 1051.06 |
| 2002-05-01 | 1056.67 |
| 2002-05-02 | 1066.73 |
| 2002-05-03 | 1060.35 |
| 2002-05-06 | 1039.66 |
| 2002-05-07 | 1035.82 |
| 2002-05-08 | 1061.87 |
| 2002-05-09 | 1051.80 |
| 2002-05-10 | 1039.26 |
| 2002-05-13 | 1054.39 |
| 2002-05-14 | 1069.67 |
| 2002-05-15 | 1068.25 |
| 2002-05-16 | 1075.12 |
| 2002-05-17 | 1080.36 |
| 2002-05-20 | 1064.69 |
| 2002-05-21 | 1058.27 |
| 2002-05-22 | 1055.79 |
| 2002-05-23 | 1068.05 |
| 2002-05-24 | 1061.33 |
| 2002-05-27 | . |
| 2002-05-28 | 1053.01 |
| 2002-05-29 | 1051.90 |
| 2002-05-30 | 1048.07 |
| 2002-05-31 | 1051.39 |
| 2002-06-03 | 1032.21 |
| 2002-06-04 | 1026.41 |
| 2002-06-05 | 1032.80 |
| 2002-06-06 | 1017.41 |
| 2002-06-07 | 1018.05 |
| 2002-06-10 | 1021.92 |
| 2002-06-11 | 1004.43 |
| 2002-06-12 | 1007.44 |
| 2002-06-13 | 989.71 |
| 2002-06-14 | 996.02 |
| 2002-06-17 | 1033.14 |
| 2002-06-18 | 1034.33 |
| 2002-06-19 | 1022.35 |
| 2002-06-20 | 1010.51 |
| 2002-06-21 | 1002.78 |
| 2002-06-24 | 1000.77 |
| 2002-06-25 | 994.42 |
| 2002-06-26 | 977.00 |
| 2002-06-27 | 996.81 |
| 2002-06-28 | 1003.96 |
| 2002-07-01 | 989.84 |
| 2002-07-02 | 972.58 |
| 2002-07-03 | 962.69 |
| 2002-07-04 | . |
| 2002-07-05 | 994.13 |
| 2002-07-08 | 990.53 |
| 2002-07-09 | 970.75 |
| 2002-07-10 | 943.99 |
| 2002-07-11 | 947.32 |
| 2002-07-12 | 939.98 |
| 2002-07-15 | 932.69 |
| 2002-07-16 | 921.88 |
| 2002-07-17 | 917.08 |
| 2002-07-18 | 890.73 |
| 2002-07-19 | 873.95 |
| 2002-07-22 | 843.31 |
| 2002-07-23 | 799.61 |
| 2002-07-24 | 839.64 |
| 2002-07-25 | 841.19 |
| 2002-07-26 | 863.10 |
| 2002-07-29 | 915.80 |
| 2002-07-30 | 919.20 |
| 2002-07-31 | 928.42 |
| 2002-08-01 | 910.75 |
| 2002-08-02 | 889.13 |
| 2002-08-05 | 858.80 |
| 2002-08-06 | 883.31 |
| 2002-08-07 | 895.80 |
| 2002-08-08 | 931.86 |
| 2002-08-09 | 939.57 |
| 2002-08-12 | 933.38 |
| 2002-08-13 | 914.45 |
| 2002-08-14 | 943.05 |
| 2002-08-15 | 952.18 |
| 2002-08-16 | 947.70 |
| 2002-08-19 | 967.96 |
| 2002-08-20 | 955.96 |
| 2002-08-21 | 956.96 |
| 2002-08-22 | 967.56 |
| 2002-08-23 | 950.60 |
| 2002-08-26 | 962.55 |
| 2002-08-27 | 954.39 |
| 2002-08-28 | 938.10 |
| 2002-08-29 | 941.13 |
| 2002-08-30 | 942.26 |
| 2002-09-02 | . |
| 2002-09-03 | 903.51 |
| 2002-09-04 | 917.42 |
| 2002-09-05 | 905.56 |
| 2002-09-06 | 918.32 |
| 2002-09-09 | 928.90 |
| 2002-09-10 | 923.86 |
| 2002-09-11 | 920.55 |
| 2002-09-12 | 899.06 |
| 2002-09-13 | 904.76 |
| 2002-09-16 | 904.25 |
| 2002-09-17 | 890.85 |
| 2002-09-18 | 880.28 |
| 2002-09-19 | 852.42 |
| 2002-09-20 | 851.62 |
| 2002-09-23 | 846.63 |
| 2002-09-24 | 833.40 |
| 2002-09-25 | 850.05 |
| 2002-09-26 | 871.95 |
| 2002-09-27 | 851.23 |
| 2002-09-30 | 851.70 |
| 2002-10-01 | 878.69 |
| 2002-10-02 | 847.53 |
| 2002-10-03 | 818.30 |
| 2002-10-04 | 796.90 |
| 2002-10-07 | 773.05 |
| 2002-10-08 | 797.19 |
| 2002-10-09 | 765.45 |
| 2002-10-10 | 801.43 |
| 2002-10-11 | 837.43 |
| 2002-10-14 | 839.93 |
| 2002-10-15 | 892.36 |
| 2002-10-16 | 879.10 |
| 2002-10-17 | 905.45 |
| 2002-10-18 | 905.24 |
| 2002-10-21 | 915.64 |
| 2002-10-22 | 906.32 |
| 2002-10-23 | 907.68 |
| 2002-10-24 | 897.43 |
| 2002-10-25 | 914.65 |
| 2002-10-28 | 912.14 |
| 2002-10-29 | 903.40 |
| 2002-10-30 | 909.38 |
| 2002-10-31 | 904.48 |
| 2002-11-01 | 916.84 |
| 2002-11-04 | 923.90 |
| 2002-11-05 | 926.20 |
| 2002-11-06 | 925.64 |
| 2002-11-07 | 899.74 |
| 2002-11-08 | 895.60 |
| 2002-11-11 | 884.23 |
| 2002-11-12 | 892.77 |
| 2002-11-13 | 889.02 |
| 2002-11-14 | 912.36 |
| 2002-11-15 | 920.63 |
| 2002-11-18 | 906.35 |
| 2002-11-19 | 908.80 |
| 2002-11-20 | 927.09 |
| 2002-11-21 | 944.37 |
| 2002-11-22 | 942.39 |
| 2002-11-25 | 940.79 |
| 2002-11-26 | 918.91 |
| 2002-11-27 | 942.56 |
| 2002-11-28 | . |
| 2002-11-29 | 939.19 |
| 2002-12-02 | 939.02 |
| 2002-12-03 | 928.54 |
| 2002-12-04 | 926.15 |
| 2002-12-05 | 912.67 |
| 2002-12-06 | 918.16 |
| 2002-12-09 | 901.83 |
| 2002-12-10 | 916.87 |
| 2002-12-11 | 917.28 |
| 2002-12-12 | 914.61 |
| 2002-12-13 | 903.81 |
| 2002-12-16 | 925.16 |
| 2002-12-17 | 919.43 |
| 2002-12-18 | 907.08 |
| 2002-12-19 | 901.81 |
| 2002-12-20 | 917.03 |
| 2002-12-23 | 917.30 |
| 2002-12-24 | 911.17 |
| 2002-12-25 | . |
| 2002-12-26 | 911.22 |
| 2002-12-27 | 895.70 |
| 2002-12-30 | 901.03 |
| 2002-12-31 | 899.71 |
| 2003-01-01 | . |
| 2003-01-02 | 924.80 |
| 2003-01-03 | 924.73 |
| 2003-01-06 | 947.84 |
| 2003-01-07 | 940.04 |
| 2003-01-08 | 928.94 |
| 2003-01-09 | 944.28 |
| 2003-01-10 | 943.13 |
| 2003-01-13 | 944.33 |
| 2003-01-14 | 950.93 |
| 2003-01-15 | 938.87 |
| 2003-01-16 | 931.47 |
| 2003-01-17 | 926.47 |
| 2003-01-20 | . |
| 2003-01-21 | 912.05 |
| 2003-01-22 | 902.33 |
| 2003-01-23 | 911.47 |
| 2003-01-24 | 884.16 |
| 2003-01-27 | 873.47 |
| 2003-01-28 | 881.23 |
| 2003-01-29 | 882.90 |
| 2003-01-30 | 867.35 |
| 2003-01-31 | 879.33 |
| 2003-02-03 | 883.91 |
| 2003-02-04 | 865.95 |
| 2003-02-05 | 860.52 |
| 2003-02-06 | 849.63 |
| 2003-02-07 | 841.47 |
| 2003-02-10 | 845.35 |
| 2003-02-11 | 837.51 |
| 2003-02-12 | 828.52 |
| 2003-02-13 | 832.66 |
| 2003-02-14 | 845.83 |
| 2003-02-17 | . |
| 2003-02-18 | 859.85 |
| 2003-02-19 | 856.70 |
| 2003-02-20 | 851.83 |
| 2003-02-21 | 861.40 |
| 2003-02-24 | 845.74 |
| 2003-02-25 | 851.83 |
| 2003-02-26 | 841.32 |
| 2003-02-27 | 854.27 |
| 2003-02-28 | 855.20 |
| 2003-03-03 | 850.84 |
| 2003-03-04 | 841.27 |
| 2003-03-05 | 849.21 |
| 2003-03-06 | 839.12 |
| 2003-03-07 | 847.45 |
| 2003-03-10 | 824.64 |
| 2003-03-11 | 813.29 |
| 2003-03-12 | 810.10 |
| 2003-03-13 | 838.35 |
| 2003-03-14 | 840.64 |
| 2003-03-17 | 867.10 |
| 2003-03-18 | 868.66 |
| 2003-03-19 | 879.01 |
| 2003-03-20 | 883.24 |
| 2003-03-21 | 901.57 |
| 2003-03-24 | 873.96 |
| 2003-03-25 | 879.49 |
| 2003-03-26 | 875.53 |
| 2003-03-27 | 871.31 |
| 2003-03-28 | 868.49 |
| 2003-03-31 | 853.57 |
| 2003-04-01 | 869.73 |
| 2003-04-02 | 892.77 |
| 2003-04-03 | 885.96 |
| 2003-04-04 | 893.55 |
| 2003-04-07 | 895.47 |
| 2003-04-08 | 897.78 |
| 2003-04-09 | 887.93 |
| 2003-04-10 | 893.64 |
| 2003-04-11 | 894.05 |
| 2003-04-14 | 911.33 |
| 2003-04-15 | 923.57 |
| 2003-04-16 | 914.65 |
| 2003-04-17 | 926.59 |
| 2003-04-18 | . |
| 2003-04-21 | 926.57 |
| 2003-04-22 | 949.99 |
| 2003-04-23 | 957.49 |
| 2003-04-24 | 939.94 |
| 2003-04-25 | 929.67 |
| 2003-04-28 | 943.29 |
| 2003-04-29 | 943.31 |
| 2003-04-30 | 947.24 |
| 2003-05-01 | 947.92 |
| 2003-05-02 | 961.33 |
| 2003-05-05 | 960.65 |
| 2003-05-06 | 968.55 |
| 2003-05-07 | 964.81 |
| 2003-05-08 | 951.85 |
| 2003-05-09 | 959.59 |
| 2003-05-12 | 971.22 |
| 2003-05-13 | 968.69 |
| 2003-05-14 | 968.10 |
| 2003-05-15 | 975.85 |
| 2003-05-16 | 976.90 |
| 2003-05-19 | 957.78 |
| 2003-05-20 | 958.60 |
| 2003-05-21 | 962.08 |
| 2003-05-22 | 962.89 |
| 2003-05-23 | 965.68 |
| 2003-05-26 | . |
| 2003-05-27 | 982.54 |
| 2003-05-28 | 987.31 |
| 2003-05-29 | 981.79 |
| 2003-05-30 | 998.68 |
| 2003-06-02 | 1007.64 |
| 2003-06-03 | 1009.96 |
| 2003-06-04 | 1025.91 |
| 2003-06-05 | 1032.18 |
| 2003-06-06 | 1031.14 |
| 2003-06-09 | 1014.62 |
| 2003-06-10 | 1024.56 |
| 2003-06-11 | 1040.35 |
| 2003-06-12 | 1040.30 |
| 2003-06-13 | 1035.57 |
| 2003-06-16 | 1056.73 |
| 2003-06-17 | 1054.90 |
| 2003-06-18 | 1046.43 |
| 2003-06-19 | 1025.80 |
| 2003-06-20 | 1027.84 |
| 2003-06-23 | 1012.40 |
| 2003-06-24 | 1017.65 |
| 2003-06-25 | 1014.04 |
| 2003-06-26 | 1022.50 |
| 2003-06-27 | 1016.06 |
| 2003-06-30 | 1011.57 |
| 2003-07-01 | 1022.56 |
| 2003-07-02 | 1033.65 |
| 2003-07-03 | 1029.49 |
| 2003-07-04 | . |
| 2003-07-07 | 1047.02 |
| 2003-07-08 | 1052.38 |
| 2003-07-09 | 1050.32 |
| 2003-07-10 | 1036.54 |
| 2003-07-11 | 1048.03 |
| 2003-07-14 | 1067.38 |
| 2003-07-15 | 1064.33 |
| 2003-07-16 | 1057.45 |
| 2003-07-17 | 1041.98 |
| 2003-07-18 | 1053.41 |
| 2003-07-21 | 1042.91 |
| 2003-07-22 | 1051.62 |
| 2003-07-23 | 1050.11 |
| 2003-07-24 | 1048.86 |
| 2003-07-25 | 1066.79 |
| 2003-07-28 | 1064.09 |
| 2003-07-29 | 1058.59 |
| 2003-07-30 | 1056.56 |
| 2003-07-31 | 1055.89 |
| 2003-08-01 | 1038.09 |
| 2003-08-04 | 1037.95 |
| 2003-08-05 | 1023.94 |
| 2003-08-06 | 1030.48 |
| 2003-08-07 | 1035.93 |
| 2003-08-08 | 1042.67 |
| 2003-08-11 | 1043.86 |
| 2003-08-12 | 1056.21 |
| 2003-08-13 | 1049.53 |
| 2003-08-14 | 1057.43 |
| 2003-08-15 | 1054.76 |
| 2003-08-18 | 1058.41 |
| 2003-08-19 | 1060.73 |
| 2003-08-20 | 1059.45 |
| 2003-08-21 | 1057.63 |
| 2003-08-22 | 1041.76 |
| 2003-08-25 | 1040.33 |
| 2003-08-26 | 1044.66 |
| 2003-08-27 | 1040.78 |
| 2003-08-28 | 1046.02 |
| 2003-08-29 | 1051.61 |
| 2003-09-01 | . |
| 2003-09-02 | 1064.55 |
| 2003-09-03 | 1067.95 |
| 2003-09-04 | 1065.96 |
| 2003-09-05 | 1060.12 |
| 2003-09-08 | 1067.09 |
| 2003-09-09 | 1063.98 |
| 2003-09-10 | 1050.42 |
| 2003-09-11 | 1054.30 |
| 2003-09-12 | 1056.11 |
| 2003-09-15 | 1053.18 |
| 2003-09-16 | 1067.19 |
| 2003-09-17 | 1066.18 |
| 2003-09-18 | 1087.56 |
| 2003-09-19 | 1088.95 |
| 2003-09-22 | 1078.20 |
| 2003-09-23 | 1084.50 |
| 2003-09-24 | 1068.99 |
| 2003-09-25 | 1063.22 |
| 2003-09-26 | 1054.92 |
| 2003-09-29 | 1064.61 |
| 2003-09-30 | 1057.10 |
| 2003-10-01 | 1082.91 |
| 2003-10-02 | 1084.74 |
| 2003-10-03 | 1091.03 |
| 2003-10-06 | 1098.17 |
| 2003-10-07 | 1104.33 |
| 2003-10-08 | 1100.95 |
| 2003-10-09 | 1106.01 |
| 2003-10-10 | 1105.21 |
| 2003-10-13 | 1119.72 |
| 2003-10-14 | 1127.32 |
| 2003-10-15 | 1123.71 |
| 2003-10-16 | 1127.50 |
| 2003-10-17 | 1115.95 |
| 2003-10-20 | 1116.17 |
| 2003-10-21 | 1115.66 |
| 2003-10-22 | 1102.21 |
| 2003-10-23 | 1108.05 |
| 2003-10-24 | 1103.87 |
| 2003-10-27 | 1102.86 |
| 2003-10-28 | 1115.77 |
| 2003-10-29 | 1121.74 |
| 2003-10-30 | 1121.31 |
| 2003-10-31 | 1122.56 |
| 2003-11-03 | 1135.68 |
| 2003-11-04 | 1133.69 |
| 2003-11-05 | 1130.27 |
| 2003-11-06 | 1136.16 |
| 2003-11-07 | 1129.60 |
| 2003-11-10 | 1126.20 |
| 2003-11-11 | 1123.81 |
| 2003-11-12 | 1132.10 |
| 2003-11-13 | 1130.72 |
| 2003-11-14 | 1118.92 |
| 2003-11-17 | 1113.98 |
| 2003-11-18 | 1105.01 |
| 2003-11-19 | 1110.14 |
| 2003-11-20 | 1102.72 |
| 2003-11-21 | 1108.04 |
| 2003-11-24 | 1119.98 |
| 2003-11-25 | 1125.18 |
| 2003-11-26 | 1131.86 |
| 2003-11-27 | . |
| 2003-11-28 | 1130.67 |
| 2003-12-01 | 1143.44 |
| 2003-12-02 | 1141.59 |
| 2003-12-03 | 1138.06 |
| 2003-12-04 | 1137.93 |
| 2003-12-05 | 1130.70 |
| 2003-12-08 | 1141.33 |
| 2003-12-09 | 1132.01 |
| 2003-12-10 | 1127.06 |
| 2003-12-11 | 1135.40 |
| 2003-12-12 | 1140.89 |
| 2003-12-15 | 1133.58 |
| 2003-12-16 | 1142.52 |
| 2003-12-17 | 1140.71 |
| 2003-12-18 | 1149.73 |
| 2003-12-19 | 1152.02 |
| 2003-12-22 | 1156.18 |
| 2003-12-23 | 1159.08 |
| 2003-12-24 | 1158.79 |
| 2003-12-25 | . |
| 2003-12-26 | 1160.78 |
| 2003-12-29 | 1173.07 |
| 2003-12-30 | 1175.12 |
| 2003-12-31 | 1175.06 |
| 2004-01-01 | . |
| 2004-01-02 | 1170.80 |
| 2004-01-05 | 1179.11 |
| 2004-01-06 | 1180.83 |
| 2004-01-07 | 1182.13 |
| 2004-01-08 | 1185.15 |
| 2004-01-09 | 1182.09 |
| 2004-01-12 | 1186.64 |
| 2004-01-13 | 1182.46 |
| 2004-01-14 | 1190.47 |
| 2004-01-15 | 1195.31 |
| 2004-01-16 | 1198.86 |
| 2004-01-19 | . |
| 2004-01-20 | 1201.10 |
| 2004-01-21 | 1211.83 |
| 2004-01-22 | 1210.99 |
| 2004-01-23 | 1208.38 |
| 2004-01-26 | 1221.68 |
| 2004-01-27 | 1214.01 |
| 2004-01-28 | 1197.09 |
| 2004-01-29 | 1200.27 |
| 2004-01-30 | 1205.00 |
| 2004-02-02 | 1210.59 |
| 2004-02-03 | 1211.35 |
| 2004-02-04 | 1199.86 |
| 2004-02-05 | 1200.32 |
| 2004-02-06 | 1218.05 |
| 2004-02-09 | 1217.64 |
| 2004-02-10 | 1222.09 |
| 2004-02-11 | 1236.57 |
| 2004-02-12 | 1232.94 |
| 2004-02-13 | 1231.34 |
| 2004-02-16 | . |
| 2004-02-17 | 1240.84 |
| 2004-02-18 | 1236.00 |
| 2004-02-19 | 1231.53 |
| 2004-02-20 | 1227.45 |
| 2004-02-23 | 1226.87 |
| 2004-02-24 | 1225.03 |
| 2004-02-25 | 1231.03 |
| 2004-02-26 | 1233.18 |
| 2004-02-27 | 1236.78 |
| 2004-03-01 | 1244.11 |
| 2004-03-02 | 1239.16 |
| 2004-03-03 | 1244.64 |
| 2004-03-04 | 1248.64 |
| 2004-03-05 | 1256.71 |
| 2004-03-08 | 1251.65 |
| 2004-03-09 | 1245.75 |
| 2004-03-10 | 1227.97 |
| 2004-03-11 | 1211.12 |
| 2004-03-12 | 1225.27 |
| 2004-03-15 | 1208.26 |
| 2004-03-16 | 1217.84 |
| 2004-03-17 | 1231.99 |
| 2004-03-18 | 1232.81 |
| 2004-03-19 | 1222.69 |
| 2004-03-22 | 1208.08 |
| 2004-03-23 | 1207.32 |
| 2004-03-24 | 1198.65 |
| 2004-03-25 | 1213.67 |
| 2004-03-26 | 1213.12 |
| 2004-03-29 | 1226.94 |
| 2004-03-30 | 1233.34 |
| 2004-03-31 | 1232.90 |
| 2004-04-01 | 1244.17 |
| 2004-04-02 | 1240.27 |
| 2004-04-05 | 1243.06 |
| 2004-04-06 | 1238.89 |
| 2004-04-07 | 1235.48 |
| 2004-04-08 | 1231.82 |
| 2004-04-09 | . |
| 2004-04-12 | 1232.59 |
| 2004-04-13 | 1209.17 |
| 2004-04-14 | 1192.50 |
| 2004-04-15 | 1187.19 |
| 2004-04-16 | 1199.52 |
| 2004-04-19 | 1196.44 |
| 2004-04-20 | 1177.11 |
| 2004-04-21 | 1177.76 |
| 2004-04-22 | 1194.26 |
| 2004-04-23 | 1189.59 |
| 2004-04-26 | 1187.10 |
| 2004-04-27 | 1189.28 |
| 2004-04-28 | 1172.00 |
| 2004-04-29 | 1167.34 |
| 2004-04-30 | 1164.33 |
| 2004-05-03 | 1172.26 |
| 2004-05-04 | 1177.12 |
| 2004-05-05 | 1177.08 |
| 2004-05-06 | 1165.87 |
| 2004-05-07 | 1140.54 |
| 2004-05-10 | 1123.76 |
| 2004-05-11 | 1132.05 |
| 2004-05-12 | 1139.47 |
| 2004-05-13 | 1139.46 |
| 2004-05-14 | 1140.99 |
| 2004-05-17 | 1129.85 |
| 2004-05-18 | 1141.24 |
| 2004-05-19 | 1140.89 |
| 2004-05-20 | 1147.20 |
| 2004-05-21 | 1151.53 |
| 2004-05-24 | 1154.67 |
| 2004-05-25 | 1171.96 |
| 2004-05-26 | 1177.97 |
| 2004-05-27 | 1182.45 |
| 2004-05-28 | 1184.53 |
| 2004-05-31 | . |
| 2004-06-01 | 1181.82 |
| 2004-06-02 | 1187.98 |
| 2004-06-03 | 1178.62 |
| 2004-06-04 | 1186.59 |
| 2004-06-07 | 1202.74 |
| 2004-06-08 | 1202.01 |
| 2004-06-09 | 1189.35 |
| 2004-06-10 | 1191.08 |
| 2004-06-11 | . |
| 2004-06-14 | 1175.12 |
| 2004-06-15 | 1179.96 |
| 2004-06-16 | 1180.29 |
| 2004-06-17 | 1181.80 |
| 2004-06-18 | 1183.85 |
| 2004-06-21 | 1180.76 |
| 2004-06-22 | 1185.90 |
| 2004-06-23 | 1191.65 |
| 2004-06-24 | 1191.57 |
| 2004-06-25 | 1189.01 |
| 2004-06-28 | 1188.29 |
| 2004-06-29 | 1184.82 |
| 2004-06-30 | 1190.32 |
| 2004-07-01 | 1184.46 |
| 2004-07-02 | 1188.51 |
| 2004-07-05 | . |
| 2004-07-06 | 1180.92 |
| 2004-07-07 | 1181.03 |
| 2004-07-08 | 1171.48 |
| 2004-07-09 | 1171.54 |
| 2004-07-12 | 1178.23 |
| 2004-07-13 | 1177.00 |
| 2004-07-14 | 1173.53 |
| 2004-07-15 | 1165.99 |
| 2004-07-16 | 1163.09 |
| 2004-07-19 | 1168.58 |
| 2004-07-20 | 1172.78 |
| 2004-07-21 | 1162.08 |
| 2004-07-22 | 1160.21 |
| 2004-07-23 | 1153.73 |
| 2004-07-26 | 1151.76 |
| 2004-07-27 | 1159.40 |
| 2004-07-28 | 1160.50 |
| 2004-07-29 | 1167.00 |
| 2004-07-30 | 1166.38 |
| 2004-08-02 | 1170.95 |
| 2004-08-03 | 1168.10 |
| 2004-08-04 | 1169.21 |
| 2004-08-05 | 1151.21 |
| 2004-08-06 | 1142.10 |
| 2004-08-09 | 1140.97 |
| 2004-08-10 | 1155.92 |
| 2004-08-11 | 1154.92 |
| 2004-08-12 | 1145.01 |
| 2004-08-13 | 1145.78 |
| 2004-08-16 | 1163.03 |
| 2004-08-17 | 1169.41 |
| 2004-08-18 | 1180.40 |
| 2004-08-19 | 1177.32 |
| 2004-08-20 | 1188.66 |
| 2004-08-23 | 1184.15 |
| 2004-08-24 | 1188.89 |
| 2004-08-25 | 1197.73 |
| 2004-08-26 | 1197.88 |
| 2004-08-27 | 1198.62 |
| 2004-08-30 | 1193.16 |
| 2004-08-31 | 1200.06 |
| 2004-09-01 | 1195.32 |
| 2004-09-02 | 1206.51 |
| 2004-09-03 | 1205.36 |
| 2004-09-06 | . |
| 2004-09-07 | 1219.67 |
| 2004-09-08 | 1211.95 |
| 2004-09-09 | 1209.94 |
| 2004-09-10 | 1214.46 |
| 2004-09-13 | 1213.63 |
| 2004-09-14 | 1213.79 |
| 2004-09-15 | 1209.05 |
| 2004-09-16 | 1219.18 |
| 2004-09-17 | 1217.78 |
| 2004-09-20 | 1207.57 |
| 2004-09-21 | 1217.27 |
| 2004-09-22 | 1201.27 |
| 2004-09-23 | 1195.02 |
| 2004-09-24 | 1199.89 |
| 2004-09-27 | 1190.00 |
| 2004-09-28 | 1195.79 |
| 2004-09-29 | 1200.18 |
| 2004-09-30 | 1203.21 |
| 2004-10-01 | 1218.89 |
| 2004-10-04 | 1220.02 |
| 2004-10-05 | 1216.48 |
| 2004-10-06 | 1224.08 |
| 2004-10-07 | 1217.87 |
| 2004-10-08 | 1215.48 |
| 2004-10-11 | 1218.20 |
| 2004-10-12 | 1219.77 |
| 2004-10-13 | 1210.98 |
| 2004-10-14 | 1189.42 |
| 2004-10-15 | 1194.91 |
| 2004-10-18 | 1199.60 |
| 2004-10-19 | 1181.50 |
| 2004-10-20 | 1177.41 |
| 2004-10-21 | 1180.07 |
| 2004-10-22 | 1170.87 |
| 2004-10-25 | 1172.07 |
| 2004-10-26 | 1196.22 |
| 2004-10-27 | 1209.68 |
| 2004-10-28 | 1216.30 |
| 2004-10-29 | 1218.34 |
| 2004-11-01 | 1221.13 |
| 2004-11-02 | 1224.20 |
| 2004-11-03 | 1234.24 |
| 2004-11-04 | 1252.56 |
| 2004-11-05 | 1248.13 |
| 2004-11-08 | 1247.89 |
| 2004-11-09 | 1246.78 |
| 2004-11-10 | 1248.66 |
| 2004-11-11 | 1259.68 |
| 2004-11-12 | 1267.80 |
| 2004-11-15 | 1271.19 |
| 2004-11-16 | 1263.57 |
| 2004-11-17 | 1265.05 |
| 2004-11-18 | 1259.35 |
| 2004-11-19 | 1245.93 |
| 2004-11-22 | 1255.45 |
| 2004-11-23 | 1258.40 |
| 2004-11-24 | 1262.64 |
| 2004-11-25 | . |
| 2004-11-26 | 1263.17 |
| 2004-11-29 | 1259.71 |
| 2004-11-30 | 1256.97 |
| 2004-12-01 | 1279.29 |
| 2004-12-02 | 1278.13 |
| 2004-12-03 | 1276.34 |
| 2004-12-06 | 1276.58 |
| 2004-12-07 | 1263.40 |
| 2004-12-08 | 1266.32 |
| 2004-12-09 | 1270.63 |
| 2004-12-10 | 1272.56 |
| 2004-12-13 | 1280.87 |
| 2004-12-14 | 1283.60 |
| 2004-12-15 | 1289.96 |
| 2004-12-16 | 1283.31 |
| 2004-12-17 | 1279.12 |
| 2004-12-20 | 1280.19 |
| 2004-12-21 | 1292.84 |
| 2004-12-22 | 1301.17 |
| 2004-12-23 | 1301.26 |
| 2004-12-24 | . |
| 2004-12-27 | 1297.37 |
| 2004-12-28 | 1304.69 |
| 2004-12-29 | 1303.20 |
| 2004-12-30 | 1305.56 |
| 2004-12-31 | 1305.50 |
| 2005-01-03 | 1297.13 |
| 2005-01-04 | 1284.32 |
| 2005-01-05 | 1275.99 |
| 2005-01-06 | 1280.33 |
| 2005-01-07 | 1274.26 |
| 2005-01-10 | 1276.72 |
| 2005-01-11 | 1270.05 |
| 2005-01-12 | 1268.33 |
| 2005-01-13 | 1259.08 |
| 2005-01-14 | 1262.85 |
| 2005-01-17 | . |
| 2005-01-18 | 1280.01 |
| 2005-01-19 | 1270.42 |
| 2005-01-20 | 1262.06 |
| 2005-01-21 | 1258.61 |
| 2005-01-24 | 1258.68 |
| 2005-01-25 | 1257.38 |
| 2005-01-26 | 1263.10 |
| 2005-01-27 | 1257.20 |
#2005-01-28|1254.25
#2005-01-31|1268.78
#2005-02-01|1280.42
#2005-02-02|1281.21
#2005-02-03|1276.60
#2005-02-04|1289.85
#2005-02-07|1290.38
#2005-02-08|1289.11
#2005-02-09|1284.64
#2005-02-10|1291.62
#2005-02-11|1300.18
#2005-02-14|1299.36
#2005-02-15|1301.06
#2005-02-16|1295.57
#2005-02-17|1287.80
#2005-02-18|1277.74
#2005-02-21| .
#2005-02-22|1259.02
#2005-02-23|1265.84
#2005-02-24|1267.96
#2005-02-25|1280.61
#2005-02-28|1272.09
#2005-03-01|1281.79
#2005-03-02|1276.33
#2005-03-03|1274.98
#2005-03-04|1291.08
#2005-03-07|1294.14
#2005-03-08|1292.86
#2005-03-09|1277.38
#2005-03-10|1282.46
#2005-03-11|1271.33
#2005-03-14|1279.70
#2005-03-15|1271.66
#2005-03-16|1260.69
#2005-03-17|1259.65
#2005-03-18|1252.88
#2005-03-21|1242.42
#2005-03-22|1224.69
#2005-03-23|1221.10
#2005-03-24|1218.02
#2005-03-25| .
#2005-03-28|1221.83
#2005-03-29|1216.79
#2005-03-30|1229.27
#2005-03-31|1229.28
#2005-04-01|1215.22
#2005-04-04|1220.87
#2005-04-05|1223.75
#2005-04-06|1229.11
#2005-04-07|1231.35
#2005-04-08|1222.63
#2005-04-11|1222.71
#2005-04-12|1235.75
#2005-04-13|1221.50
#2005-04-14|1208.16
#2005-04-15|1196.87
#2005-04-18|1204.46
#2005-04-19|1209.16
#2005-04-20|1194.34
#2005-04-21|1202.81
#2005-04-22|1197.28
#2005-04-25|1209.76
#2005-04-26|1203.71
#2005-04-27|1215.55
#2005-04-28|1205.34
#2005-04-29|1220.83
#2005-05-02|1224.88
#2005-05-03|1224.25
#2005-05-04|1243.95
#2005-05-05|1239.99
#2005-05-06|1234.96
#2005-05-09|1244.87
#2005-05-10|1231.97
#2005-05-11|1235.04
#2005-05-12|1223.78
#2005-05-13|1212.47
#2005-05-16|1229.38
#2005-05-17|1236.32
#2005-05-18|1249.85
#2005-05-19|1252.85
#2005-05-20|1253.07
#2005-05-23|1253.77
#2005-05-24|1251.07
#2005-05-25|1243.31
#2005-05-26|1249.48
#2005-05-27|1251.62
#2005-05-30| .
#2005-05-31|1250.59
#2005-06-01|1260.47
#2005-06-02|1258.11
#2005-06-03|1251.92
#2005-06-06|1257.03
#2005-06-07|1257.60
#2005-06-08|1258.97
#2005-06-09|1261.20
#2005-06-10|1259.52
#2005-06-13|1260.28
#2005-06-14|1263.33
#2005-06-15|1268.92
#2005-06-16|1273.42
#2005-06-17|1277.86
#2005-06-20|1277.46
#2005-06-21|1277.93
#2005-06-22|1281.12
#2005-06-23|1270.29
#2005-06-24|1270.37
#2005-06-27|1270.67
#2005-06-28|1281.25
#2005-06-29|1285.67
#2005-06-30|1278.46
#2005-07-01|1279.12
#2005-07-04| .
#2005-07-05|1288.86
#2005-07-06|1283.54
#2005-07-07|1285.97
#2005-07-08|1300.21
#2005-07-11|1307.26
#2005-07-12|1309.94
#2005-07-13|1310.96
#2005-07-14|1311.92
#2005-07-15|1313.67
#2005-07-18|1304.14
#2005-07-19|1307.44
#2005-07-20|1312.98
#2005-07-21|1306.20
#2005-07-22|1313.13
#2005-07-25|1309.10
#2005-07-26|1310.80
#2005-07-27|1312.79
#2005-07-28|1316.98
#2005-07-29|1308.16
#2005-08-01|1310.02
#2005-08-02|1320.17
#2005-08-03|1318.90
#2005-08-04|1308.14
#2005-08-05|1290.81
#2005-08-08|1283.05
#2005-08-09|1288.20
#2005-08-10|1289.11
#2005-08-11|1297.55
#2005-08-12|1294.63
#2005-08-15|1301.15
#2005-08-16|1294.99
#2005-08-17|1293.29
#2005-08-18|1290.25
#2005-08-19|1293.02
#2005-08-22|1297.34
#2005-08-23|1291.89
#2005-08-24|1283.79
#2005-08-25|1288.25
#2005-08-26|1276.81
#2005-08-29|1282.59
#2005-08-30|1276.29
#2005-08-31|1286.14
#2005-09-01|1292.48
#2005-09-02|1290.01
#2005-09-05| .
#2005-09-06|1305.40
#2005-09-07|1305.82
#2005-09-08|1299.66
#2005-09-09|1308.54
#2005-09-12|1308.31
#2005-09-13|1302.74
#2005-09-14|1298.26
#2005-09-15|1298.86
#2005-09-16|1313.78
#2005-09-19|1306.06
#2005-09-20|1300.31
#2005-09-21|1280.60
#2005-09-22|1284.53
#2005-09-23|1289.52
#2005-09-26|1288.98
#2005-09-27|1290.45
#2005-09-28|1284.86
#2005-09-29|1301.42
#2005-09-30|1303.10
#2005-10-03|1299.61
#2005-10-04|1286.09
#2005-10-05|1275.52
#2005-10-06|1275.20
#2005-10-07|1276.71
#2005-10-10|1269.44
#2005-10-11|1260.33
#2005-10-12|1253.06
#2005-10-13|1255.26
#2005-10-14|1267.37
#2005-10-17|1269.54
#2005-10-18|1260.56
#2005-10-19|1282.96
#2005-10-20|1270.70
#2005-10-21|1277.29
#2005-10-24|1297.84
#2005-10-25|1293.00
#2005-10-26|1295.74
#2005-10-27|1289.45
#2005-10-28|1308.35
#2005-10-31|1317.35
#2005-11-01|1312.20
#2005-11-02|1325.67
#2005-11-03|1323.23
#2005-11-04|1327.32
#2005-11-07|1336.24
#2005-11-08|1330.81
#2005-11-09|1339.05
#2005-11-10|1360.18
#2005-11-11|1365.65
#2005-11-14|1364.55
#2005-11-15|1352.95
#2005-11-16|1348.13
#2005-11-17|1363.91
#2005-11-18|1368.37
#2005-11-21|1375.26
#2005-11-22|1384.73
#2005-11-23|1396.08
#2005-11-24| .
#2005-11-25|1399.98
#2005-11-28|1391.29
#2005-11-29|1392.76
#2005-11-30|1378.10
#2005-12-01|1389.26
#2005-12-02|1391.09
#2005-12-05|1387.27
#2005-12-06|1386.30
#2005-12-07|1376.04
#2005-12-08|1374.85
#2005-12-09|1382.45
#2005-12-12|1379.12
#2005-12-13|1389.04
#2005-12-14|1393.95
#2005-12-15|1386.51
#2005-12-16|1390.46
#2005-12-19|1380.87
#2005-12-20|1382.22
#2005-12-21|1388.38
#2005-12-22|1394.14
#2005-12-23|1396.13
#2005-12-26| .
#2005-12-27|1386.14
#2005-12-28|1386.37
#2005-12-29|1383.55
#2005-12-30|1377.47
#2006-01-02| .
#2006-01-03|1400.11
#2006-01-04|1401.21
#2006-01-05|1402.54
#2006-01-06|1408.88
#2006-01-09|1413.48
#2006-01-10|1416.78
#2006-01-11|1421.01
#2006-01-12|1412.70
#2006-01-13|1412.11
#2006-01-16| .
#2006-01-17|1401.29
#2006-01-18|1396.32
#2006-01-19|1395.42
#2006-01-20|1372.96
#2006-01-23|1379.83
#2006-01-24|1383.30
#2006-01-25|1385.12
#2006-01-26|1402.29
#2006-01-27|1405.21
#2006-01-30|1402.40
#2006-01-31|1399.24
#2006-02-01|1400.81
#2006-02-02|1389.62
#2006-02-03|1383.98
#2006-02-06|1387.54
#2006-02-07|1379.14
#2006-02-08|1384.55
#2006-02-09|1388.42
#2006-02-10|1393.35
#2006-02-13|1389.24
#2006-02-14|1405.08
#2006-02-15|1411.86
#2006-02-16|1419.05
#2006-02-17|1416.77
#2006-02-20| .
#2006-02-21|1413.43
#2006-02-22|1434.20
#2006-02-23|1429.92
#2006-02-24|1432.51
#2006-02-27|1436.82
#2006-02-28|1425.16
#2006-03-01|1431.10
#2006-03-02|1425.90
#2006-03-03|1423.17
#2006-03-06|1421.28
#2006-03-07|1420.64
#2006-03-08|1421.35
#2006-03-09|1416.11
#2006-03-10|1426.76
#2006-03-13|1427.49
#2006-03-14|1441.92
#2006-03-15|1446.88
#2006-03-16|1451.63
#2006-03-17|1453.50
#2006-03-20|1451.79
#2006-03-21|1440.22
#2006-03-22|1448.20
#2006-03-23|1443.44
#2006-03-24|1445.42
#2006-03-27|1443.22
#2006-03-28|1434.73
#2006-03-29|1443.36
#2006-03-30|1438.70
#2006-03-31|1438.47
#2006-04-03|1436.15
#2006-04-04|1445.82
#2006-04-05|1450.14
#2006-04-06|1447.07
#2006-04-07|1435.76
#2006-04-10|1434.58
#2006-04-11|1422.66
#2006-04-12|1422.89
#2006-04-13|1424.18
#2006-04-14| .
#2006-04-17|1423.95
#2006-04-18|1445.85
#2006-04-19|1451.81
#2006-04-20|1451.47
#2006-04-21|1450.81
#2006-04-24|1446.86
#2006-04-25|1441.00
#2006-04-26|1449.66
#2006-04-27|1464.90
#2006-04-28|1475.86
#2006-05-01|1458.23
#2006-05-02|1465.26
#2006-05-03|1462.54
#2006-05-04|1465.29
#2006-05-05|1484.97
#2006-05-08|1480.80
#2006-05-09|1481.05
#2006-05-10|1480.75
#2006-05-11|1457.73
#2006-05-12|1444.79
#2006-05-15|1451.23
#2006-05-16|1451.72
#2006-05-17|1426.20
#2006-05-18|1413.87
#2006-05-19|1418.37
#2006-05-22|1415.54
#2006-05-23|1407.97
#2006-05-24|1409.32
#2006-05-25|1426.05
#2006-05-26|1435.02
#2006-05-29| .
#2006-05-30|1417.38
#2006-05-31|1424.37
#2006-06-01|1442.16
#2006-06-02|1448.40
#2006-06-05|1426.99
#2006-06-06|1422.27
#2006-06-07|1426.06
#2006-06-08|1427.08
#2006-06-09|1427.88
#2006-06-12|1412.62
#2006-06-13|1385.20
#2006-06-14|1376.14
#2006-06-15|1403.88
#2006-06-16|1396.11
#2006-06-19|1387.27
#2006-06-20|1389.11
#2006-06-21|1400.55
#2006-06-22|1393.67
#2006-06-23|1386.48
#2006-06-26|1398.41
#2006-06-27|1386.60
#2006-06-28|1391.86
#2006-06-29|1421.99
#2006-06-30|1419.62
#2006-07-03|1431.93
#2006-07-04| .
#2006-07-05|1421.53
#2006-07-06|1426.05
#2006-07-07|1421.24
#2006-07-10|1427.65
#2006-07-11|1430.06
#2006-07-12|1415.62
#2006-07-13|1397.09
#2006-07-14|1391.12
#2006-07-17|1389.42
#2006-07-18|1393.69
#2006-07-19|1428.08
#2006-07-20|1421.14
#2006-07-21|1411.56
#2006-07-24|1429.27
#2006-07-25|1433.61
#2006-07-26|1436.07
#2006-07-27|1428.21
#2006-07-28|1450.11
#2006-07-31|1444.91
#2006-08-01|1440.63
#2006-08-02|1444.52
#2006-08-03|1449.78
#2006-08-04|1454.16
#2006-08-07|1449.92
#2006-08-08|1442.27
#2006-08-09|1427.85
#2006-08-10|1431.78
#2006-08-11|1428.21
#2006-08-14|1428.71
#2006-08-15|1450.61
#2006-08-16|1460.43
#2006-08-17|1466.51
#2006-08-18|1466.51
#2006-08-21|1464.69
#2006-08-22|1465.32
#2006-08-23|1463.92
#2006-08-24|1464.60
#2006-08-25|1457.53
#2006-08-28|1467.57
#2006-08-29|1464.16
#2006-08-30|1467.55
#2006-08-31|1469.31
#2006-09-01|1472.56
#2006-09-04| .
#2006-09-05|1476.65
#2006-09-06|1470.26
#2006-09-07|1459.49
#2006-09-08|1466.05
#2006-09-11|1467.48
#2006-09-12|1485.40
#2006-09-13|1493.37
#2006-09-14|1494.23
#2006-09-15|1500.58
#2006-09-18|1497.62
#2006-09-19|1499.19
#2006-09-20|1508.33
#2006-09-21|1500.96
#2006-09-22|1499.95
#2006-09-25|1512.61
#2006-09-26|1516.96
#2006-09-27|1515.18
#2006-09-28|1520.26
#2006-09-29|1514.15
#2006-10-02|1511.60
#2006-10-03|1522.55
#2006-10-04|1537.42
#2006-10-05|1539.86
#2006-10-06|1533.40
#2006-10-09|1539.15
#2006-10-10|1538.80
#2006-10-11|1530.16
#2006-10-12|1539.24
#2006-10-13|1543.70
#2006-10-16|1541.99
#2006-10-17|1539.26
#2006-10-18|1541.28
#2006-10-19|1534.60
#2006-10-20|1534.78
#2006-10-23|1543.84
#2006-10-24|1542.77
#2006-10-25|1546.88
#2006-10-26|1560.05
#2006-10-27|1546.79
#2006-10-30|1552.20
#2006-10-31|1552.31
#2006-11-01|1538.51
#2006-11-02|1536.71
#2006-11-03|1535.33
#2006-11-06|1553.37
#2006-11-07|1555.08
#2006-11-08|1559.35
#2006-11-09|1550.93
#2006-11-10|1560.15
#2006-11-13|1561.92
#2006-11-14|1571.46
#2006-11-15|1574.77
#2006-11-16|1582.48
#2006-11-17|1579.57
#2006-11-20|1585.93
#2006-11-21|1588.28
#2006-11-22|1590.32
#2006-11-23| .
#2006-11-24|1589.42
#2006-11-27|1564.23
#2006-11-28|1563.16
#2006-11-29|1571.23
#2006-11-30|1569.90
#2006-12-01|1563.41
#2006-12-04|1581.51
#2006-12-05|1588.50
#2006-12-06|1589.34
#2006-12-07|1583.97
#2006-12-08|1587.62
#2006-12-11|1595.12
#2006-12-12|1594.92
#2006-12-13|1594.71
#2006-12-14|1604.99
#2006-12-15|1609.76
#2006-12-18|1612.75
#2006-12-19|1610.88
#2006-12-20|1614.42
#2006-12-21|1607.48
#2006-12-22|1601.14
#2006-12-25| .
#2006-12-26|1610.79
#2006-12-27|1623.27
#2006-12-28|1620.43
#2006-12-29|1612.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1614.35
#2007-01-04|1612.20
#2007-01-05|1597.02
#2007-01-08|1602.01
#2007-01-09|1602.48
#2007-01-10|1607.03
#2007-01-11|1615.98
#2007-01-12|1620.97
#2007-01-15| .
#2007-01-16|1624.85
#2007-01-17|1621.40
#2007-01-18|1615.17
#2007-01-19|1619.79
#2007-01-22|1616.82
#2007-01-23|1617.57
#2007-01-24|1631.62
#2007-01-25|1615.40
#2007-01-26|1617.75
#2007-01-29|1613.51
#2007-01-30|1621.37
#2007-01-31|1630.22
#2007-02-01|1639.59
#2007-02-02|1641.08
#2007-02-05|1641.06
#2007-02-06|1649.85
#2007-02-07|1657.61
#2007-02-08|1652.02
#2007-02-09|1637.87
#2007-02-12|1631.64
#2007-02-13|1645.95
#2007-02-14|1654.46
#2007-02-15|1656.73
#2007-02-16|1658.28
#2007-02-19| .
#2007-02-20|1666.67
#2007-02-21|1662.87
#2007-02-22|1659.89
#2007-02-23|1646.07
#2007-02-26|1635.78
#2007-02-27|1583.02
#2007-02-28|1588.30
#2007-03-01|1584.58
#2007-03-02|1570.07
#2007-03-05|1543.85
#2007-03-06|1575.17
#2007-03-07|1566.43
#2007-03-08|1579.34
#2007-03-09|1585.22
#2007-03-12|1586.46
#2007-03-13|1542.35
#2007-03-14|1548.14
#2007-03-15|1562.00
#2007-03-16|1553.50
#2007-03-19|1571.21
#2007-03-20|1581.60
#2007-03-21|1615.15
#2007-03-22|1606.80
#2007-03-23|1609.47
#2007-03-26|1604.87
#2007-03-27|1593.36
#2007-03-28|1578.08
#2007-03-29|1584.59
#2007-03-30|1584.56
#2007-04-02|1578.97
#2007-04-03|1595.63
#2007-04-04|1592.65
#2007-04-05|1595.58
#2007-04-06| .
#2007-04-09|1595.31
#2007-04-10|1598.37
#2007-04-11|1587.69
#2007-04-12|1589.58
#2007-04-13|1596.80
#2007-04-16|1622.85
#2007-04-17|1626.57
#2007-04-18|1637.23
#2007-04-19|1632.39
#2007-04-20|1643.42
#2007-04-23|1637.57
#2007-04-24|1631.44
#2007-04-25|1648.89
#2007-04-26|1644.50
#2007-04-27|1643.40
#2007-04-30|1632.05
#2007-05-01|1630.76
#2007-05-02|1642.01
#2007-05-03|1649.58
#2007-05-04|1653.87
#2007-05-07|1658.28
#2007-05-08|1654.55
#2007-05-09|1662.79
#2007-05-10|1642.49
#2007-05-11|1656.17
#2007-05-14|1648.44
#2007-05-15|1644.63
#2007-05-16|1657.89
#2007-05-17|1653.63
#2007-05-18|1657.62
#2007-05-21|1661.09
#2007-05-22|1664.68
#2007-05-23|1661.99
#2007-05-24|1646.83
#2007-05-25|1650.79
#2007-05-28| .
#2007-05-29|1661.20
#2007-05-30|1671.46
#2007-05-31|1668.84
#2007-06-01|1674.82
#2007-06-04|1674.71
#2007-06-05|1661.94
#2007-06-06|1649.82
#2007-06-07|1621.56
#2007-06-08|1638.93
#2007-06-11|1641.30
#2007-06-12|1622.82
#2007-06-13|1646.66
#2007-06-14|1644.17
#2007-06-15|1653.47
#2007-06-18|1648.52
#2007-06-19|1654.42
#2007-06-20|1632.03
#2007-06-21|1632.64
#2007-06-22|1612.12
#2007-06-25|1601.66
#2007-06-26|1598.43
#2007-06-27|1611.63
#2007-06-28|1611.94
#2007-06-29|1603.46
#2007-07-02|1616.34
#2007-07-03|1623.19
#2007-07-04| .
#2007-07-05|1617.98
#2007-07-06|1624.49
#2007-07-09|1620.29
#2007-07-10|1590.28
#2007-07-11|1593.45
#2007-07-12|1624.75
#2007-07-13|1629.07
#2007-07-16|1623.18
#2007-07-17|1623.19
#2007-07-18|1609.86
#2007-07-19|1607.35
#2007-07-20|1582.10
#2007-07-23|1577.91
#2007-07-24|1537.09
#2007-07-25|1545.51
#2007-07-26|1509.58
#2007-07-27|1491.54
#2007-07-30|1502.56
#2007-07-31|1483.62
#2007-08-01|1487.00
#2007-08-02|1494.66
#2007-08-03|1444.64
#2007-08-06|1494.99
#2007-08-07|1506.39
#2007-08-08|1539.03
#2007-08-09|1489.90
#2007-08-10|1487.36
#2007-08-13|1476.86
#2007-08-14|1441.77
#2007-08-15|1427.98
#2007-08-16|1470.28
#2007-08-17|1520.98
#2007-08-20|1514.00
#2007-08-21|1523.26
#2007-08-22|1535.68
#2007-08-23|1531.08
#2007-08-24|1539.15
#2007-08-27|1521.66
#2007-08-28|1477.55
#2007-08-29|1502.11
#2007-08-30|1491.25
#2007-08-31|1510.27
#2007-09-03| .
#2007-09-04|1527.04
#2007-09-05|1501.98
#2007-09-06|1500.30
#2007-09-07|1479.63
#2007-09-10|1475.24
#2007-09-11|1493.61
#2007-09-12|1491.07
#2007-09-13|1511.14
#2007-09-14|1513.36
#2007-09-17|1503.88
#2007-09-18|1560.81
#2007-09-19|1570.42
#2007-09-20|1550.11
#2007-09-21|1553.98
#2007-09-24|1540.96
#2007-09-25|1537.99
#2007-09-26|1545.60
#2007-09-27|1558.81
#2007-09-28|1554.97
#2007-10-01|1583.40
#2007-10-02|1592.94
#2007-10-03|1590.62
#2007-10-04|1594.82
#2007-10-05|1617.97
#2007-10-08|1607.77
#2007-10-09|1617.83
#2007-10-10|1607.40
#2007-10-11|1604.27
#2007-10-12|1604.70
#2007-10-15|1579.00
#2007-10-16|1553.26
#2007-10-17|1555.85
#2007-10-18|1543.14
#2007-10-19|1504.32
#2007-10-22|1515.90
#2007-10-23|1527.30
#2007-10-24|1516.25
#2007-10-25|1509.88
#2007-10-26|1543.16
#2007-10-29|1546.37
#2007-10-30|1543.32
#2007-10-31|1560.97
#2007-11-01|1500.29
#2007-11-02|1482.81
#2007-11-05|1466.49
#2007-11-06|1486.75
#2007-11-07|1429.60
#2007-11-08|1435.40
#2007-11-09|1430.53
#2007-11-12|1429.01
#2007-11-13|1484.07
#2007-11-14|1476.77
#2007-11-15|1437.57
#2007-11-16|1430.12
#2007-11-19|1395.73
#2007-11-20|1388.10
#2007-11-21|1361.94
#2007-11-22| .
#2007-11-23|1394.48
#2007-11-26|1353.04
#2007-11-27|1381.38
#2007-11-28|1439.32
#2007-11-29|1432.72
#2007-11-30|1460.55
#2007-12-03|1449.66
#2007-12-04|1426.36
#2007-12-05|1450.70
#2007-12-06|1479.66
#2007-12-07|1471.43
#2007-12-10|1496.94
#2007-12-11|1437.46
#2007-12-12|1426.92
#2007-12-13|1417.97
#2007-12-14|1395.16
#2007-12-17|1379.48
#2007-12-18|1379.99
#2007-12-19|1382.90
#2007-12-20|1376.72
#2007-12-21|1402.52
#2007-12-24|1425.31
#2007-12-25| .
#2007-12-26|1420.80
#2007-12-27|1390.81
#2007-12-28|1389.26
#2007-12-31|1394.32
#2008-01-01| .
#2008-01-02|1362.31
#2008-01-03|1353.59
#2008-01-04|1317.11
#2008-01-07|1319.65
#2008-01-08|1282.10
#2008-01-09|1294.92
#2008-01-10|1319.92
#2008-01-11|1310.04
#2008-01-14|1316.73
#2008-01-15|1275.70
#2008-01-16|1286.21
#2008-01-17|1241.22
#2008-01-18|1223.55
#2008-01-21| .
#2008-01-22|1246.68
#2008-01-23|1317.53
#2008-01-24|1325.76
#2008-01-25|1303.38
#2008-01-28|1339.90
#2008-01-29|1357.01
#2008-01-30|1342.42
#2008-01-31|1368.83
#2008-02-01|1396.14
#2008-02-04|1368.87
#2008-02-05|1317.55
#2008-02-06|1306.28
#2008-02-07|1322.07
#2008-02-08|1301.61
#2008-02-11|1283.31
#2008-02-12|1298.81
#2008-02-13|1309.90
#2008-02-14|1287.72
#2008-02-15|1292.87
#2008-02-18| .
#2008-02-19|1283.69
#2008-02-20|1298.80
#2008-02-21|1283.09
#2008-02-22|1299.02
#2008-02-25|1315.45
#2008-02-26|1323.41
#2008-02-27|1330.78
#2008-02-28|1299.99
#2008-02-29|1256.88
#2008-03-03|1239.86
#2008-03-04|1231.85
#2008-03-05|1226.99
#2008-03-06|1186.44
#2008-03-07|1190.02
#2008-03-10|1159.38
#2008-03-11|1228.21
#2008-03-12|1209.50
#2008-03-13|1214.35
#2008-03-14|1174.31
#2008-03-17|1155.36
#2008-03-18|1227.62
#2008-03-19|1204.51
#2008-03-20|1265.21
#2008-03-21| .
#2008-03-24|1282.04
#2008-03-25|1283.80
#2008-03-26|1249.89
#2008-03-27|1233.62
#2008-03-28|1212.47
#2008-03-31|1224.70
#2008-04-01|1291.80
#2008-04-02|1286.26
#2008-04-03|1293.03
#2008-04-04|1277.54
#2008-04-07|1286.45
#2008-04-08|1270.23
#2008-04-09|1248.54
#2008-04-10|1250.08
#2008-04-11|1228.29
#2008-04-14|1204.50
#2008-04-15|1215.44
#2008-04-16|1250.68
#2008-04-17|1261.65
#2008-04-18|1281.12
#2008-04-21|1265.81
#2008-04-22|1254.85
#2008-04-23|1246.66
#2008-04-24|1285.43
#2008-04-25|1300.39
#2008-04-28|1302.08
#2008-04-29|1298.98
#2008-04-30|1293.75
#2008-05-01|1334.50
#2008-05-02|1337.35
#2008-05-05|1321.85
#2008-05-06|1329.95
#2008-05-07|1292.67
#2008-05-08|1280.48
#2008-05-09|1270.82
#2008-05-12|1288.48
#2008-05-13|1278.35
#2008-05-14|1286.70
#2008-05-15|1300.26
#2008-05-16|1287.71
#2008-05-19|1285.20
#2008-05-20|1263.44
#2008-05-21|1238.01
#2008-05-22|1248.91
#2008-05-23|1232.06
#2008-05-26| .
#2008-05-27|1241.79
#2008-05-28|1238.60
#2008-05-29|1259.80
#2008-05-30|1254.54
#2008-06-02|1235.89
#2008-06-03|1231.29
#2008-06-04|1222.88
#2008-06-05|1241.66
#2008-06-06|1193.17
#2008-06-09|1172.38
#2008-06-10|1180.85
#2008-06-11|1150.13
#2008-06-12|1163.40
#2008-06-13|1182.34
#2008-06-16|1194.55
#2008-06-17|1170.15
#2008-06-18|1156.06
#2008-06-19|1163.54
#2008-06-20|1136.94
#2008-06-23|1112.04
#2008-06-24|1121.09
#2008-06-25|1128.54
#2008-06-26|1088.51
#2008-06-27|1076.90
#2008-06-30|1059.79
#2008-07-01|1065.06
#2008-07-02|1048.55
#2008-07-03|1046.37
#2008-07-04| .
#2008-07-07|1022.43
#2008-07-08|1070.69
#2008-07-09|1025.92
#2008-07-10|1023.71
#2008-07-11|1005.58
#2008-07-14| 965.12
#2008-07-15| 944.31
#2008-07-16|1030.99
#2008-07-17|1083.35
#2008-07-18|1089.71
#2008-07-21|1082.71
#2008-07-22|1137.95
#2008-07-23|1158.81
#2008-07-24|1094.88
#2008-07-25|1093.55
#2008-07-28|1054.45
#2008-07-29|1114.58
#2008-07-30|1130.94
#2008-07-31|1120.90
#2008-08-01|1125.27
#2008-08-04|1112.65
#2008-08-05|1155.40
#2008-08-06|1147.73
#2008-08-07|1103.69
#2008-08-08|1136.48
#2008-08-11|1156.75
#2008-08-12|1114.56
#2008-08-13|1088.10
#2008-08-14|1111.86
#2008-08-15|1120.85
#2008-08-18|1091.94
#2008-08-19|1063.85
#2008-08-20|1076.72
#2008-08-21|1069.30
#2008-08-22|1096.63
#2008-08-25|1067.59
#2008-08-26|1072.08
#2008-08-27|1087.71
#2008-08-28|1128.41
#2008-08-29|1121.98
#2008-09-01| .
#2008-09-02|1134.21
#2008-09-03|1149.09
#2008-09-04|1107.00
#2008-09-05|1128.39
#2008-09-08|1176.41
#2008-09-09|1119.63
#2008-09-10|1120.81
#2008-09-11|1132.52
#2008-09-12|1128.83
#2008-09-15|1044.65
#2008-09-16|1090.64
#2008-09-17|1012.73
#2008-09-18|1110.06
#2008-09-19|1213.73
#2008-09-22|1120.05
#2008-09-23|1111.11
#2008-09-24|1102.03
#2008-09-25|1123.65
#2008-09-26|1143.28
#2008-09-29|1007.79
#2008-09-30|1095.74
#2008-10-01|1111.82
#2008-10-02|1065.91
#2008-10-03|1033.20
#2008-10-06| 989.70
#2008-10-07| 902.53
#2008-10-08| 878.66
#2008-10-09| 785.98
#2008-10-10| 820.96
#2008-10-13| 890.89
#2008-10-14| 933.55
#2008-10-15| 854.81
#2008-10-16| 869.35
#2008-10-17| 862.18
#2008-10-20| 885.91
#2008-10-21| 863.30
#2008-10-22| 808.75
#2008-10-23| 801.71
#2008-10-24| 775.04
#2008-10-27| 735.38
#2008-10-28| 811.61
#2008-10-29| 807.23
#2008-10-30| 822.78
#2008-10-31| 857.50
#2008-11-03| 861.04
#2008-11-04| 901.93
#2008-11-05| 839.38
#2008-11-06| 794.85
#2008-11-07| 810.57
#2008-11-10| 779.61
#2008-11-11| 763.05
#2008-11-12| 717.16
#2008-11-13| 763.42
#2008-11-14| 727.27
#2008-11-17| 691.82
#2008-11-18| 690.73
#2008-11-19| 621.07
#2008-11-20| 558.31
#2008-11-21| 583.18
#2008-11-24| 661.55
#2008-11-25| 678.59
#2008-11-26| 706.84
#2008-11-27| .
#2008-11-28| 731.48
#2008-12-01| 626.73
#2008-12-02| 662.17
#2008-12-03| 689.76
#2008-12-04| 674.09
#2008-12-05| 719.13
#2008-12-08| 762.07
#2008-12-09| 726.64
#2008-12-10| 725.62
#2008-12-11| 675.83
#2008-12-12| 692.20
#2008-12-15| 669.93
#2008-12-16| 730.05
#2008-12-17| 724.04
#2008-12-18| 707.67
#2008-12-19| 711.82
#2008-12-22| 690.34
#2008-12-23| 682.36
#2008-12-24| 688.85
#2008-12-25| .
#2008-12-26| 690.04
#2008-12-29| 683.87
#2008-12-30| 707.83
#2008-12-31| 727.79
#2009-01-01| .
#2009-01-02| 737.70
#2009-01-05| 730.49
#2009-01-06| 746.30
#2009-01-07| 712.78
#2009-01-08| 715.41
#2009-01-09| 691.87
#2009-01-12| 661.05
#2009-01-13| 669.66
#2009-01-14| 636.18
#2009-01-15| 619.25
#2009-01-16| 613.59
#2009-01-19| .
#2009-01-20| 538.03
#2009-01-21| 589.05
#2009-01-22| 560.64
#2009-01-23| 572.01
#2009-01-26| 567.75
#2009-01-27| 584.09
#2009-01-28| 638.36
#2009-01-29| 593.97
#2009-01-30| 581.82
#2009-02-02| 584.40
#2009-02-03| 577.06
#2009-02-04| 572.14
#2009-02-05| 578.42
#2009-02-06| 610.66
#2009-02-09| 617.61
#2009-02-10| 567.94
#2009-02-11| 584.00
#2009-02-12| 579.31
#2009-02-13| 561.04
#2009-02-16| .
#2009-02-17| 517.70
#2009-02-18| 512.56
#2009-02-19| 493.73
#2009-02-20| 486.33
#2009-02-23| 469.79
#2009-02-24| 513.22
#2009-02-25| 510.47
#2009-02-26| 518.12
#2009-02-27| 492.91
#2009-03-02| 463.97
#2009-03-03| 454.96
#2009-03-04| 457.79
#2009-03-05| 422.07
#2009-03-06| 418.97
#2009-03-09| 419.78
#2009-03-10| 476.16
#2009-03-11| 482.31
#2009-03-12| 519.35
#2009-03-13| 521.62
#2009-03-16| 513.20
#2009-03-17| 540.37
#2009-03-18| 576.05
#2009-03-19| 546.56
#2009-03-20| 525.94
#2009-03-23| 597.70
#2009-03-24| 569.45
#2009-03-25| 582.77
#2009-03-26| 592.58
#2009-03-27| 573.93
#2009-03-30| 533.49
#2009-03-31| 560.40
#2009-04-01| 570.62
#2009-04-02| 589.58
#2009-04-03| 610.37
#2009-04-06| 596.82
#2009-04-07| 577.67
#2009-04-08| 583.27
#2009-04-09| 649.42
#2009-04-10| .
#2009-04-13| 670.97
#2009-04-14| 632.96
#2009-04-15| 659.10
#2009-04-16| 665.90
#2009-04-17| 672.26
#2009-04-20| 610.26
#2009-04-21| 649.27
#2009-04-22| 629.39
#2009-04-23| 649.20
#2009-04-24| 665.97
#2009-04-27| 648.33
#2009-04-28| 641.73
#2009-04-29| 668.56
#2009-04-30| 665.14
#2009-05-01| 655.87
#2009-05-04| 706.88
#2009-05-05| 700.90
#2009-05-06| 738.57
#2009-05-07| 715.74
#2009-05-08| 763.94
#2009-05-11| 724.17
#2009-05-12| 712.67
#2009-05-13| 679.34
#2009-05-14| 699.17
#2009-05-15| 685.85
#2009-05-18| 722.51
#2009-05-19| 711.93
#2009-05-20| 702.18
#2009-05-21| 698.65
#2009-05-22| 693.98
#2009-05-25| .
#2009-05-26| 724.80
#2009-05-27| 700.40
#2009-05-28| 718.94
#2009-05-29| 731.61
#2009-06-01| 741.51
#2009-06-02| 738.66
#2009-06-03| 726.14
#2009-06-04| 746.91
#2009-06-05| 739.43
#2009-06-08| 743.15
#2009-06-09| 747.31
#2009-06-10| 738.55
#2009-06-11| 744.27
#2009-06-12| 744.00
#2009-06-15| 724.06
#2009-06-16| 714.49
#2009-06-17| 699.51
#2009-06-18| 713.58
#2009-06-19| 723.38
#2009-06-22| 687.02
#2009-06-23| 691.88
#2009-06-24| 701.70
#2009-06-25| 711.93
#2009-06-26| 718.79
#2009-06-29| 726.38
#2009-06-30| 719.32
#2009-07-01| 720.55
#2009-07-02| 695.08
#2009-07-03| .
#2009-07-06| 698.73
#2009-07-07| 684.52
#2009-07-08| 674.45
#2009-07-09| 680.12
#2009-07-10| 673.92
#2009-07-13| 709.05
#2009-07-14| 712.42
#2009-07-15| 739.53
#2009-07-16| 740.30
#2009-07-17| 735.46
#2009-07-20| 744.04
#2009-07-21| 740.40
#2009-07-22| 741.22
#2009-07-23| 763.43
#2009-07-24| 766.33
#2009-07-27| 777.75
#2009-07-28| 774.21
#2009-07-29| 771.00
#2009-07-30| 788.57
#2009-07-31| 794.37
#2009-08-03| 812.83
#2009-08-04| 827.63
#2009-08-05| 847.51
#2009-08-06| 835.68
#2009-08-07| 855.39
#2009-08-10| 847.87
#2009-08-11| 820.27
#2009-08-12| 834.16
#2009-08-13| 846.62
#2009-08-14| 841.17
#2009-08-17| 807.94
#2009-08-18| 820.75
#2009-08-19| 821.37
#2009-08-20| 837.80
#2009-08-21| 855.41
#2009-08-24| 848.70
#2009-08-25| 859.83
#2009-08-26| 857.06
#2009-08-27| 864.22
#2009-08-28| 865.66
#2009-08-31| 861.51
#2009-09-01| 825.78
#2009-09-02| 814.90
#2009-09-03| 830.79
#2009-09-04| 839.23
#2009-09-07| .
#2009-09-08| 847.58
#2009-09-09| 854.92
#2009-09-10| 860.53
#2009-09-11| 858.18
#2009-09-14| 867.84
#2009-09-15| 873.39
#2009-09-16| 899.65
#2009-09-17| 897.32
#2009-09-18| 895.82
#2009-09-21| 886.25
#2009-09-22| 905.21
#2009-09-23| 890.12
#2009-09-24| 872.14
#2009-09-25| 865.00
#2009-09-28| 890.33
#2009-09-29| 886.94
#2009-09-30| 884.24
#2009-10-01| 852.90
#2009-10-02| 847.78
#2009-10-05| 869.86
#2009-10-06| 880.25
#2009-10-07| 887.55
#2009-10-08| 890.96
#2009-10-09| 898.03
#2009-10-12| 904.01
#2009-10-13| 895.19
#2009-10-14| 920.59
#2009-10-15| 915.93
#2009-10-16| 896.38
#2009-10-19| 902.00
#2009-10-20| 893.56
#2009-10-21| 879.65
#2009-10-22| 900.44
#2009-10-23| 887.06
#2009-10-26| 868.62
#2009-10-27| 860.14
#2009-10-28| 837.68
#2009-10-29| 867.09
#2009-10-30| 834.83
#2009-11-02| 839.65
#2009-11-03| 844.96
#2009-11-04| 837.19
#2009-11-05| 854.17
#2009-11-06| 851.21
#2009-11-09| 878.47
#2009-11-10| 874.57
#2009-11-11| 884.63
#2009-11-12| 872.32
#2009-11-13| 871.94
#2009-11-16| 882.24
#2009-11-17| 881.64
#2009-11-18| 889.79
#2009-11-19| 873.00
#2009-11-20| 868.58
#2009-11-23| 880.58
#2009-11-24| 874.19
#2009-11-25| 874.17
#2009-11-26| .
#2009-11-27| 852.94
#2009-11-30| 870.63
#2009-12-01| 875.96
#2009-12-02| 875.95
#2009-12-03| 859.52
#2009-12-04| 872.17
#2009-12-07| 862.66
#2009-12-08| 854.94
#2009-12-09| 857.05
#2009-12-10| 857.36
#2009-12-11| 862.21
#2009-12-14| 868.96
#2009-12-15| 858.36
#2009-12-16| 863.26
#2009-12-17| 850.86
#2009-12-18| 860.61
#2009-12-21| 870.92
#2009-12-22| 875.08
#2009-12-23| 874.18
#2009-12-24| 881.12
#2009-12-25| .
#2009-12-28| 880.23
#2009-12-29| 877.97
#2009-12-30| 877.13
#2009-12-31| 874.58
#2010-01-01| .
#2010-01-04| 888.82
#2010-01-05| 896.09
#2010-01-06| 897.30
#2010-01-07| 909.87
#2010-01-08| 907.67
#2010-01-11| 908.09
#2010-01-12| 896.23
#2010-01-13| 905.60
#2010-01-14| 911.13
#2010-01-15| 896.58
#2010-01-18| .
#2010-01-19| 906.64
#2010-01-20| 904.11
#2010-01-21| 886.09
#2010-01-22| 861.44
#2010-01-25| 863.73
#2010-01-26| 853.19
#2010-01-27| 869.70
#2010-01-28| 866.82
#2010-01-29| 861.56
#2010-02-01| 871.34
#2010-02-02| 880.34
#2010-02-03| 870.03
#2010-02-04| 838.85
#2010-02-05| 847.38
#2010-02-08| 834.21
#2010-02-09| 840.86
#2010-02-10| 847.77
#2010-02-11| 853.40
#2010-02-12| 853.81
#2010-02-15| .
#2010-02-16| 873.05
#2010-02-17| 876.90
#2010-02-18| 882.17
#2010-02-19| 885.87
#2010-02-22| 893.11
#2010-02-23| 879.87
#2010-02-24| 891.18
#2010-02-25| 889.02
#2010-02-26| 894.07
#2010-03-01| 900.35
#2010-03-02| 906.25
#2010-03-03| 906.62
#2010-03-04| 913.68
#2010-03-05| 930.78
#2010-03-08| 932.83
#2010-03-09| 933.71
#2010-03-10| 942.06
#2010-03-11| 947.62
#2010-03-12| 947.97
#2010-03-15| 947.87
#2010-03-16| 959.77
#2010-03-17| 969.18
#2010-03-18| 965.62
#2010-03-19| 959.52
#2010-03-22| 964.42
#2010-03-23| 970.82
#2010-03-24| 970.06
#2010-03-25| 974.42
#2010-03-26| 972.20
#2010-03-29| 975.20
#2010-03-30| 970.65
#2010-03-31| 971.08
#2010-04-01| 979.06
#2010-04-02| .
#2010-04-05| 987.60
#2010-04-06| 996.88
#2010-04-07| 990.51
#2010-04-08| 995.39
#2010-04-09|1000.73
#2010-04-12|1003.78
#2010-04-13|1004.03
#2010-04-14|1028.11
#2010-04-15|1023.74
#2010-04-16| 992.64
#2010-04-19|1000.29
#2010-04-20|1012.78
#2010-04-21|1011.72
#2010-04-22|1017.58
#2010-04-23|1022.00
#2010-04-26|1009.77
#2010-04-27| 980.29
#2010-04-28| 986.09
#2010-04-29|1008.59
#2010-04-30| 985.96
#2010-05-03|1000.59
#2010-05-04| 974.92
#2010-05-05| 966.94
#2010-05-06| 931.53
#2010-05-07| 917.10
#2010-05-10| 965.34
#2010-05-11| 963.24
#2010-05-12| 977.64
#2010-05-13| 964.79
#2010-05-14| 937.99
#2010-05-17| 935.93
#2010-05-18| 915.21
#2010-05-19| 912.85
#2010-05-20| 871.12
#2010-05-21| 896.20
#2010-05-24| 877.06
#2010-05-25| 878.00
#2010-05-26| 878.19
#2010-05-27| 911.53
#2010-05-28| 895.27
#2010-05-31| .
#2010-06-01| 879.43
#2010-06-02| 902.46
#2010-06-03| 900.46
#2010-06-04| 865.06
#2010-06-07| 850.86
#2010-06-08| 863.52
#2010-06-09| 858.78
#2010-06-10| 885.80
#2010-06-11| 888.79
#2010-06-14| 887.74
#2010-06-15| 908.83
#2010-06-16| 909.28
#2010-06-17| 907.35
#2010-06-18| 911.26
#2010-06-21| 911.22
#2010-06-22| 897.91
#2010-06-23| 890.99
#2010-06-24| 874.94
#2010-06-25| 893.70
#2010-06-28| 887.20
#2010-06-29| 852.69
#2010-06-30| 843.74
#2010-07-01| 839.02
#2010-07-02| 831.58
#2010-07-05| .
#2010-07-06| 836.15
#2010-07-07| 866.85
#2010-07-08| 874.07
#2010-07-09| 889.51
#2010-07-12| 887.61
#2010-07-13| 908.40
#2010-07-14| 901.04
#2010-07-15| 899.17
#2010-07-16| 863.92
#2010-07-19| 863.11
#2010-07-20| 872.86
#2010-07-21| 858.42
#2010-07-22| 883.10
#2010-07-23| 890.34
#2010-07-26| 904.84
#2010-07-27| 907.29
#2010-07-28| 899.33
#2010-07-29| 900.58
#2010-07-30| 900.66
#2010-08-02| 918.64
#2010-08-03| 910.74
#2010-08-04| 914.13
#2010-08-05| 907.65
#2010-08-06| 901.42
#2010-08-09| 909.12
#2010-08-10| 899.26
#2010-08-11| 869.21
#2010-08-12| 862.60
#2010-08-13| 860.93
#2010-08-16| 860.11
#2010-08-17| 868.83
#2010-08-18| 871.59
#2010-08-19| 852.61
#2010-08-20| 849.45
#2010-08-23| 845.33
#2010-08-24| 831.00
#2010-08-25| 834.76
#2010-08-26| 829.02
#2010-08-27| 847.23
#2010-08-30| 833.10
#2010-08-31| 837.01
#2010-09-01| 865.91
#2010-09-02| 873.48
#2010-09-03| 890.41
#2010-09-06| .
#2010-09-07| 872.70
#2010-09-08| 879.20
#2010-09-09| 886.77
#2010-09-10| 889.18
#2010-09-13| 905.76
#2010-09-14| 900.67
#2010-09-15| 904.33
#2010-09-16| 900.19
#2010-09-17| 897.27
#2010-09-20| 914.27
#2010-09-21| 905.01
#2010-09-22| 893.22
#2010-09-23| 879.00
#2010-09-24| 901.82
#2010-09-27| 893.53
#2010-09-28| 896.51
#2010-09-29| 892.77
#2010-09-30| 893.69
#2010-10-01| 898.80
#2010-10-04| 894.26
#2010-10-05| 913.88
#2010-10-06| 913.71
#2010-10-07| 909.62
#2010-10-08| 910.79
#2010-10-11| 910.45
#2010-10-12| 919.28
#2010-10-13| 923.65
#2010-10-14| 912.72
#2010-10-15| 901.70
#2010-10-18| 918.04
#2010-10-19| 905.69
#2010-10-20| 916.73
#2010-10-21| 915.25
#2010-10-22| 914.04
#2010-10-25| 913.06
#2010-10-26| 913.10
#2010-10-27| 910.18
#2010-10-28| 908.42
#2010-10-29| 909.84
#2010-11-01| 909.39
#2010-11-02| 913.72
#2010-11-03| 920.39
#2010-11-04| 947.55
#2010-11-05| 962.72
#2010-11-08| 956.59
#2010-11-09| 939.08
#2010-11-10| 947.64
#2010-11-11| 939.94
#2010-11-12| 925.36
#2010-11-15| 928.45
#2010-11-16| 910.53
#2010-11-17| 908.50
#2010-11-18| 921.38
#2010-11-19| 921.84
#2010-11-22| 912.17
#2010-11-23| 898.91
#2010-11-24| 914.60
#2010-11-25| .
#2010-11-26| 906.01
#2010-11-29| 908.66
#2010-11-30| 902.10
#2010-12-01| 920.43
#2010-12-02| 939.51
#2010-12-03| 941.03
#2010-12-06| 939.39
#2010-12-07| 939.13
#2010-12-08| 950.08
#2010-12-09| 958.18
#2010-12-10| 966.77
#2010-12-13| 967.75
#2010-12-14| 960.81
#2010-12-15| 953.57
#2010-12-16| 952.53
#2010-12-17| 952.25
#2010-12-20| 953.31
#2010-12-21| 967.77
#2010-12-22| 977.63
#2010-12-23| 972.33
#2010-12-24| .
#2010-12-27| 980.55
#2010-12-28| 982.00
#2010-12-29| 980.39
#2010-12-30| 978.00
#2010-12-31| 979.74
#2011-01-03| 996.61
#2011-01-04| 990.90
#2011-01-05|1001.74
#2011-01-06| 996.81
#2011-01-07| 991.32
#2011-01-10| 987.50
#2011-01-11| 992.57
#2011-01-12|1005.25
#2011-01-13|1001.13
#2011-01-14|1015.41
#2011-01-17| .
#2011-01-18|1011.88
#2011-01-19| 991.80
#2011-01-20| 991.40
#2011-01-21| 996.11
#2011-01-24| 998.60
#2011-01-25| 997.93
#2011-01-26| 997.83
#2011-01-27|1005.09
#2011-01-28| 986.91
#2011-01-31| 994.19
#2011-02-01|1013.66
#2011-02-02|1008.89
#2011-02-03|1011.14
#2011-02-04|1011.35
#2011-02-07|1025.00
#2011-02-08|1030.16
#2011-02-09|1023.03
#2011-02-10|1024.14
#2011-02-11|1035.99
#2011-02-14|1038.11
#2011-02-15|1036.70
#2011-02-16|1043.32
#2011-02-17|1044.48
#2011-02-18|1046.16
#2011-02-21| .
#2011-02-22|1019.00
#2011-02-23|1010.93
#2011-02-24|1012.94
#2011-02-25|1027.63
#2011-02-28|1032.52
#2011-03-01|1014.12
#2011-03-02|1009.96
#2011-03-03|1030.30
#2011-03-04|1019.70
#2011-03-07|1012.53
#2011-03-08|1029.71
#2011-03-09|1027.86
#2011-03-10|1006.85
#2011-03-11|1012.66
#2011-03-14|1004.63
#2011-03-15| 992.73
#2011-03-16| 976.62
#2011-03-17| 987.92
#2011-03-18| 997.21
#2011-03-21|1008.25
#2011-03-22|1004.27
#2011-03-23|1001.78
#2011-03-24|1006.42
#2011-03-25|1007.93
#2011-03-28|1005.78
#2011-03-29|1007.99
#2011-03-30|1018.44
#2011-03-31|1015.97
#2011-04-01|1024.57
#2011-04-04|1024.66
#2011-04-05|1023.35
#2011-04-06|1033.04
#2011-04-07|1027.06
#2011-04-08|1020.50
#2011-04-11|1019.45
#2011-04-12|1012.32
#2011-04-13|1008.36
#2011-04-14|1004.11
#2011-04-15|1005.31
#2011-04-18| 991.92
#2011-04-19| 996.68
#2011-04-20|1002.70
#2011-04-21|1008.86
#2011-04-22| .
#2011-04-25|1007.40
#2011-04-26|1014.14
#2011-04-27|1016.92
#2011-04-28|1024.75
#2011-04-29|1023.86
#2011-05-02|1022.05
#2011-05-03|1021.62
#2011-05-04|1012.10
#2011-05-05|1001.57
#2011-05-06|1005.31
#2011-05-09|1004.76
#2011-05-10|1014.61
#2011-05-11|1003.48
#2011-05-12|1002.04
#2011-05-13| 990.43
#2011-05-16| 988.84
#2011-05-17| 993.15
#2011-05-18| 999.58
#2011-05-19|1001.65
#2011-05-20| 989.91
#2011-05-23| 978.22
#2011-05-24| 975.94
#2011-05-25| 978.88
#2011-05-26| 982.40
#2011-05-27| 988.44
#2011-05-30| .
#2011-05-31| 998.34
#2011-06-01| 966.80
#2011-06-02| 967.11
#2011-06-03| 961.76
#2011-06-06| 945.78
#2011-06-07| 946.00
#2011-06-08| 937.53
#2011-06-09| 945.05
#2011-06-10| 935.49
#2011-06-13| 941.45
#2011-06-14| 950.57
#2011-06-15| 932.35
#2011-06-16| 934.58
#2011-06-17| 941.25
#2011-06-20| 943.40
#2011-06-21| 955.82
#2011-06-22| 950.39
#2011-06-23| 940.16
#2011-06-24| 934.05
#2011-06-27| 942.42
#2011-06-28| 947.13
#2011-06-29| 966.48
#2011-06-30| 971.26
#2011-07-01| 985.79
#2011-07-04| .
#2011-07-05| 980.05
#2011-07-06| 977.19
#2011-07-07| 990.44
#2011-07-08| 979.59
#2011-07-11| 956.19
#2011-07-12| 954.23
#2011-07-13| 957.53
#2011-07-14| 949.79
#2011-07-15| 948.91
#2011-07-18| 935.68
#2011-07-19| 949.72
#2011-07-20| 957.50
#2011-07-21| 976.19
#2011-07-22| 973.56
#2011-07-25| 966.57
#2011-07-26| 963.91
#2011-07-27| 941.52
#2011-07-28| 942.04
#2011-07-29| 937.76
#2011-08-01| 934.41
#2011-08-02| 910.00
#2011-08-03| 915.75
#2011-08-04| 873.07
#2011-08-05| 857.80
#2011-08-08| 782.52
#2011-08-09| 840.12
#2011-08-10| 794.94
#2011-08-11| 838.41
#2011-08-12| 830.47
#2011-08-15| 854.84
#2011-08-16| 842.56
#2011-08-17| 846.64
#2011-08-18| 806.50
#2011-08-19| 791.07
#2011-08-22| 784.55
#2011-08-23| 809.53
#2011-08-24| 827.99
#2011-08-25| 820.61
#2011-08-26| 826.37
#2011-08-29| 857.48
#2011-08-30| 854.22
#2011-08-31| 864.31
#2011-09-01| 847.25
#2011-09-02| 818.61
#2011-09-05| .
#2011-09-06| 806.32
#2011-09-07| 839.09
#2011-09-08| 824.38
#2011-09-09| 798.92
#2011-09-12| 803.52
#2011-09-13| 810.18
#2011-09-14| 818.68
#2011-09-15| 837.68
#2011-09-16| 837.38
#2011-09-19| 818.41
#2011-09-20| 816.94
#2011-09-21| 782.20
#2011-09-22| 757.74
#2011-09-23| 765.59
#2011-09-26| 790.81
#2011-09-27| 798.43
#2011-09-28| 776.52
#2011-09-29| 794.53
#2011-09-30| 770.82
#2011-10-03| 737.74
#2011-10-04| 760.05
#2011-10-05| 769.73
#2011-10-06| 791.68
#2011-10-07| 769.04
#2011-10-10| 800.95
#2011-10-11| 801.39
#2011-10-12| 821.05
#2011-10-13| 805.31
#2011-10-14| 817.36
#2011-10-17| 793.53
#2011-10-18| 823.82
#2011-10-19| 812.31
#2011-10-20| 821.49
#2011-10-21| 840.75
#2011-10-24| 858.03
#2011-10-25| 833.68
#2011-10-26| 847.24
#2011-10-27| 893.93
#2011-10-28| 891.67
#2011-10-31| 865.01
#2011-11-01| 826.13
#2011-11-02| 847.56
#2011-11-03| 861.82
#2011-11-04| 850.44
#2011-11-07| 853.78
#2011-11-08| 867.83
#2011-11-09| 827.42
#2011-11-10| 829.97
#2011-11-11| 847.70
#2011-11-14| 833.00
#2011-11-15| 836.01
#2011-11-16| 819.90
#2011-11-17| 804.96
#2011-11-18| 808.51
#2011-11-21| 789.73
#2011-11-22| 785.25
#2011-11-23| 763.66
#2011-11-24| .
#2011-11-25| 764.78
#2011-11-28| 787.11
#2011-11-29| 784.30
#2011-11-30| 830.65
#2011-12-01| 822.90
#2011-12-02| 831.61
#2011-12-05| 845.26
#2011-12-06| 842.77
#2011-12-07| 852.02
#2011-12-08| 825.61
#2011-12-09| 841.33
#2011-12-12| 824.63
#2011-12-13| 813.95
#2011-12-14| 809.05
#2011-12-15| 811.21
#2011-12-16| 816.79
#2011-12-19| 802.79
#2011-12-20| 829.21
#2011-12-21| 833.00
#2011-12-22| 847.64
#2011-12-23| 853.32
#2011-12-26| .
#2011-12-27| 849.79
#2011-12-28| 837.26
#2011-12-29| 848.66
#2011-12-30| 845.84
#2012-01-02| .
#2012-01-03| 865.40
#2012-01-04| 859.99
#2012-01-05| 867.74
#2012-01-06| 862.78
#2012-01-09| 865.87
#2012-01-10| 879.68
#2012-01-11| 885.28
#2012-01-12| 888.98
#2012-01-13| 882.47
#2012-01-16| .
#2012-01-17| 880.68
#2012-01-18| 892.43
#2012-01-19| 900.71
#2012-01-20| 905.85
#2012-01-23| 909.71
#2012-01-24| 907.18
#2012-01-25| 909.12
#2012-01-26| 903.67
#2012-01-27| 904.80
#2012-01-30| 897.24
#2012-01-31| 900.47
#2012-02-01| 914.86
#2012-02-02| 918.84
#2012-02-03| 939.03
#2012-02-06| 935.50
#2012-02-07| 934.94
#2012-02-08| 939.58
#2012-02-09| 937.65
#2012-02-10| 928.91
#2012-02-13| 936.53
#2012-02-14| 928.72
#2012-02-15| 925.20
#2012-02-16| 937.43
#2012-02-17| 941.90
#2012-02-20| .
#2012-02-21| 941.52
#2012-02-22| 931.52
#2012-02-23| 939.92
#2012-02-24| 937.64
#2012-02-27| 943.27
#2012-02-28| 945.10
#2012-02-29| 942.35
#2012-03-01| 951.80
#2012-03-02| 946.49
#2012-03-05| 944.72
#2012-03-06| 923.83
#2012-03-07| 932.55
#2012-03-08| 942.37
#2012-03-09| 949.88
#2012-03-12| 947.65
#2012-03-13| 977.66
#2012-03-14| 977.02
#2012-03-15| 990.84
#2012-03-16| 992.99
#2012-03-19| 998.39
#2012-03-20| 997.90
#2012-03-21| 994.69
#2012-03-22| 983.19
#2012-03-23| 991.84
#2012-03-26|1007.08
#2012-03-27| 999.48
#2012-03-28|1000.56
#2012-03-29| 991.39
#2012-03-30| 994.03
#2012-04-02|1002.84
#2012-04-03| 997.75
#2012-04-04| 983.62
#2012-04-05| 982.31
#2012-04-06| .
#2012-04-09| 967.60
#2012-04-10| 948.01
#2012-04-11| 961.41
#2012-04-12| 978.62
#2012-04-13| 958.77
#2012-04-16| 965.84
#2012-04-17| 980.33
#2012-04-18| 973.44
#2012-04-19| 969.78
#2012-04-20| 968.67
#2012-04-23| 959.13
#2012-04-24| 968.89
#2012-04-25| 978.46
#2012-04-26| 984.81
#2012-04-27| 987.76
#2012-04-30| 981.97
#2012-05-01| 989.50
#2012-05-02| 981.60
#2012-05-03| 972.97
#2012-05-04| 958.76
#2012-05-07| 963.99
#2012-05-08| 957.60
#2012-05-09| 947.63
#2012-05-10| 952.71
#2012-05-11| 946.68
#2012-05-14| 929.39
#2012-05-15| 924.57
#2012-05-16| 913.67
#2012-05-17| 894.43
#2012-05-18| 885.08
#2012-05-21| 893.33
#2012-05-22| 900.35
#2012-05-23| 902.76
#2012-05-24| 903.90
#2012-05-25| 899.42
#2012-05-28| .
#2012-05-29| 911.20
#2012-05-30| 892.32
#2012-05-31| 897.27
#2012-06-01| 867.44
#2012-06-04| 860.97
#2012-06-05| 873.73
#2012-06-06| 896.32
#2012-06-07| 896.27
#2012-06-08| 902.29
#2012-06-11| 887.74
#2012-06-12| 899.55
#2012-06-13| 896.21
#2012-06-14| 905.39
#2012-06-15| 915.69
#2012-06-18| 912.82
#2012-06-19| 928.66
#2012-06-20| 930.50
#2012-06-21| 910.08
#2012-06-22| 917.88
#2012-06-25| 901.27
#2012-06-26| 906.62
#2012-06-27| 916.08
#2012-06-28| 914.56
#2012-06-29| 937.60
#2012-07-02| 943.54
#2012-07-03| 950.03
#2012-07-04| .
#2012-07-05| 941.34
#2012-07-06| 934.12
#2012-07-09| 931.78
#2012-07-10| 925.24
#2012-07-11| 930.43
#2012-07-12| 922.97
#2012-07-13| 943.65
#2012-07-16| 941.99
#2012-07-17| 948.04
#2012-07-18| 944.93
#2012-07-19| 939.36
#2012-07-20| 928.09
#2012-07-23| 918.87
#2012-07-24| 914.15
#2012-07-25| 915.94
#2012-07-26| 929.45
#2012-07-27| 945.78
#2012-07-30| 944.47
#2012-07-31| 941.10
#2012-08-01| 935.47
#2012-08-02| 928.34
#2012-08-03| 948.07
#2012-08-06| 948.49
#2012-08-07| 953.11
#2012-08-08| 951.65
#2012-08-09| 951.13
#2012-08-10| 952.01
#2012-08-13| 951.56
#2012-08-14| 952.30
#2012-08-15| 956.25
#2012-08-16| 962.55
#2012-08-17| 965.85
#2012-08-20| 966.60
#2012-08-21| 968.74
#2012-08-22| 965.47
#2012-08-23| 958.16
#2012-08-24| 963.07
#2012-08-27| 963.57
#2012-08-28| 964.46
#2012-08-29| 966.98
#2012-08-30| 960.47
#2012-08-31| 965.48
#2012-09-03| .
#2012-09-04| 968.07
#2012-09-05| 967.64
#2012-09-06| 987.77
#2012-09-07| 996.00
#2012-09-10| 989.78
#2012-09-11| 996.19
#2012-09-12| 999.51
#2012-09-13|1018.86
#2012-09-14|1028.14
#2012-09-17|1018.70
#2012-09-18|1014.58
#2012-09-19|1013.94
#2012-09-20|1008.57
#2012-09-21|1007.06
#2012-09-24|1006.46
#2012-09-25| 994.67
#2012-09-26| 987.17
#2012-09-27| 995.98
#2012-09-28| 992.59
#2012-10-01| 996.35
#2012-10-02| 998.13
#2012-10-03|1003.58
#2012-10-04|1015.47
#2012-10-05|1017.15
#2012-10-08|1015.22
#2012-10-09|1006.73
#2012-10-10|1006.32
#2012-10-11|1010.96
#2012-10-12| 999.81
#2012-10-15|1008.54
#2012-10-16|1014.51
#2012-10-17|1024.95
#2012-10-18|1026.24
#2012-10-19|1014.11
#2012-10-22|1013.33
#2012-10-23| 999.43
#2012-10-24| 999.54
#2012-10-25|1001.47
#2012-10-26| 996.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1000.70
#2012-11-01|1012.13
#2012-11-02|1007.18
#2012-11-05|1005.20
#2012-11-06|1013.98
#2012-11-07| 986.11
#2012-11-08| 978.10
#2012-11-09| 979.46
#2012-11-12| 980.51
#2012-11-13| 974.43
#2012-11-14| 957.36
#2012-11-15| 957.55
#2012-11-16| 964.63
#2012-11-19| 981.55
#2012-11-20| 986.15
#2012-11-21| 987.95
#2012-11-22| .
#2012-11-23| 999.74
#2012-11-26| 996.63
#2012-11-27| 989.99
#2012-11-28| 993.76
#2012-11-29| 999.33
#2012-11-30|1000.00
#2012-12-03| 997.91
#2012-12-04| 995.63
#2012-12-05|1003.64
#2012-12-06|1005.96
#2012-12-07|1010.81
#2012-12-10|1010.18
#2012-12-11|1014.82
#2012-12-12|1018.39
#2012-12-13|1013.28
#2012-12-14|1010.29
#2012-12-17|1025.92
#2012-12-18|1038.72
#2012-12-19|1035.40
#2012-12-20|1046.45
#2012-12-21|1036.44
#2012-12-24|1035.96
#2012-12-25|1035.96
#2012-12-26|1033.06
#2012-12-27|1030.03
#2012-12-28|1022.67
#2012-12-31|1034.76
#2013-01-01|1034.76
#2013-01-02|1061.53
#2013-01-03|1060.67
#2013-01-04|1071.76
#2013-01-07|1069.52
#2013-01-08|1067.94
#2013-01-09|1068.34
#2013-01-10|1077.69
#2013-01-11|1075.81
#2013-01-14|1074.41
#2013-01-15|1078.40
#2013-01-16|1078.33
#2013-01-17|1079.76
#2013-01-18|1080.39
#2013-01-21|1081.38
#2013-01-22|1089.87
#2013-01-23|1087.95
#2013-01-24|1091.15
#2013-01-25|1094.42
#2013-01-28|1091.70
#2013-01-29|1096.36
#2013-01-30|1091.98
#2013-01-31|1091.70
#2013-02-01|1104.11
#2013-02-04|1093.22
#2013-02-05|1103.24
#2013-02-06|1106.49
#2013-02-07|1102.25
#2013-02-08|1106.30
#2013-02-11|1107.69
#2013-02-12|1115.26
#2013-02-13|1114.16
#2013-02-14|1116.43
#2013-02-15|1114.17
#2013-02-18|1113.55
#2013-02-19|1122.34
#2013-02-20|1108.36
#2013-02-21|1099.96
#2013-02-22|1110.71
#2013-02-25|1086.09
#2013-02-26|1090.29
#2013-02-27|1104.53
#2013-02-28|1104.10
#2013-03-01|1106.25
#2013-03-04|1113.26
#2013-03-05|1122.21
#2013-03-06|1126.59
#2013-03-07|1131.27
#2013-03-08|1134.68
#2013-03-11|1140.68
#2013-03-12|1134.97
#2013-03-13|1136.58
#2013-03-14|1143.45
#2013-03-15|1146.08
#2013-03-18|1137.14
#2013-03-19|1131.03
#2013-03-20|1137.38
#2013-03-21|1127.14
#2013-03-22|1133.01
#2013-03-25|1131.12
#2013-03-26|1139.07
#2013-03-27|1135.04
#2013-03-28|1138.88
#2013-03-29|1138.88
#2013-04-01|1132.81
#2013-04-02|1138.71
#2013-04-03|1121.49
#2013-04-04|1128.31
#2013-04-05|1123.70
#2013-04-08|1133.68
#2013-04-09|1136.95
#2013-04-10|1150.33
#2013-04-11|1153.42
#2013-04-12|1148.57
#2013-04-15|1121.25
#2013-04-16|1138.19
#2013-04-17|1118.80
#2013-04-18|1110.61
#2013-04-19|1124.60
#2013-04-22|1124.42
#2013-04-23|1140.59
#2013-04-24|1147.69
#2013-04-25|1153.26
#2013-04-26|1149.02
#2013-04-29|1155.49
#2013-04-30|1162.86
#2013-05-01|1149.54
#2013-05-02|1160.12
#2013-05-03|1170.23
#2013-05-06|1180.04
#2013-05-07|1187.95
#2013-05-08|1194.72
#2013-05-09|1186.27
#2013-05-10|1189.04
#2013-05-13|1191.57
#2013-05-14|1206.29
#2013-05-15|1213.94
#2013-05-16|1208.09
#2013-05-17|1221.02
#2013-05-20|1221.83
#2013-05-21|1225.55
#2013-05-22|1211.21
#2013-05-23|1203.29
#2013-05-24|1204.78
#2013-05-27|1204.79
#2013-05-28|1212.66
#2013-05-29|1209.03
#2013-05-30|1219.16
#2013-05-31|1201.95
#2013-06-03|1203.44
#2013-06-04|1194.13
#2013-06-05|1175.80
#2013-06-06|1190.47
#2013-06-07|1205.95
#2013-06-10|1207.92
#2013-06-11|1188.99
#2013-06-12|1177.26
#2013-06-13|1199.33
#2013-06-14|1187.62
#2013-06-17|1197.60
#2013-06-18|1204.88
#2013-06-19|1189.09
#2013-06-20|1160.45
#2013-06-21|1160.82
#2013-06-24|1142.98
#2013-06-25|1162.88
#2013-06-26|1173.46
#2013-06-27|1187.76
#2013-06-28|1182.01
#2013-07-01|1188.61
#2013-07-02|1189.37
#2013-07-03|1186.45
#2013-07-04|1186.90
#2013-07-05|1201.60
#2013-07-08|1208.81
#2013-07-09|1218.66
#2013-07-10|1212.93
#2013-07-11|1226.91
#2013-07-12|1233.98
#2013-07-15|1238.71
#2013-07-16|1234.42
#2013-07-17|1240.55
#2013-07-18|1256.45
#2013-07-19|1256.94
#2013-07-22|1265.53
#2013-07-23|1263.21
#2013-07-24|1253.36
#2013-07-25|1256.34
#2013-07-26|1254.26
#2013-07-29|1247.45
#2013-07-30|1245.86
#2013-07-31|1241.39
#2013-08-01|1258.01
#2013-08-02|1258.37
#2013-08-05|1255.66
#2013-08-06|1246.53
#2013-08-07|1236.70
#2013-08-08|1241.31
#2013-08-09|1239.83
#2013-08-12|1235.22
#2013-08-13|1237.81
#2013-08-14|1234.51
#2013-08-15|1216.90
#2013-08-16|1213.85
#2013-08-19|1199.45
#2013-08-20|1210.45
#2013-08-21|1203.31
#2013-08-22|1214.25
#2013-08-23|1216.85
#2013-08-26|1210.56
#2013-08-27|1186.05
#2013-08-28|1186.86
#2013-08-29|1191.81
#2013-08-30|1184.30
#2013-09-02|1184.38
#2013-09-03|1191.77
#2013-09-04|1200.23
#2013-09-05|1203.05
#2013-09-06|1205.84
#2013-09-09|1218.48
#2013-09-10|1230.32
#2013-09-11|1232.87
#2013-09-12|1225.15
#2013-09-13|1227.52
#2013-09-16|1239.74
#2013-09-17|1245.88
#2013-09-18|1257.13
#2013-09-19|1253.07
#2013-09-20|1246.44
#2013-09-23|1234.36
#2013-09-24|1229.37
#2013-09-25|1233.33
#2013-09-26|1233.64
#2013-09-27|1230.45
#2013-09-30|1223.30
#2013-10-01|1232.52
#2013-10-02|1229.69
#2013-10-03|1219.81
#2013-10-04|1228.08
#2013-10-07|1216.82
#2013-10-08|1202.12
#2013-10-09|1204.10
#2013-10-10|1235.70
#2013-10-11|1244.04
#2013-10-14|1249.24
#2013-10-15|1241.52
#2013-10-16|1263.49
#2013-10-17|1276.70
#2013-10-18|1281.63
#2013-10-21|1280.30
#2013-10-22|1283.65
#2013-10-23|1274.74
#2013-10-24|1277.59
#2013-10-25|1282.48
#2013-10-28|1281.13
#2013-10-29|1284.72
#2013-10-30|1278.80
#2013-10-31|1266.88
#2013-11-01|1269.88
#2013-11-04|1270.89
#2013-11-05|1264.93
#2013-11-06|1269.09
#2013-11-07|1255.01
#2013-11-08|1275.59
#2013-11-11|1276.80
#2013-11-12|1268.14
#2013-11-13|1278.27
#2013-11-14|1286.91
#2013-11-15|1292.87
#2013-11-18|1292.33
#2013-11-19|1291.47
#2013-11-20|1287.95
#2013-11-21|1302.28
#2013-11-22|1307.27
#2013-11-25|1307.75
#2013-11-26|1306.10
#2013-11-27|1310.11
#2013-11-28|1309.92
#2013-11-29|1306.12
#2013-12-02|1301.89
#2013-12-03|1289.76
#2013-12-04|1290.14
#2013-12-05|1281.88
#2013-12-06|1298.10
#2013-12-09|1301.63
#2013-12-10|1297.07
#2013-12-11|1280.92
#2013-12-12|1279.18
#2013-12-13|1281.79
#2013-12-16|1289.83
#2013-12-17|1285.43
#2013-12-18|1310.27
#2013-12-19|1307.41
#2013-12-20|1315.12
#2013-12-23|1323.89
#2013-12-24|1326.37
#2013-12-25|1326.37
#2013-12-26|1328.00
#2013-12-27|1326.67
#2013-12-30|1326.89
#2013-12-31|1331.63
#2014-01-01|1331.63
#2014-01-02|1323.39
#2014-01-03|1329.69
#2014-01-06|1328.05
#2014-01-07|1329.17
#2014-01-08|1331.11
#2014-01-09|1333.80
#2014-01-10|1332.65
#2014-01-13|1316.93
#2014-01-14|1324.52
#2014-01-15|1337.10
#2014-01-16|1331.71
#2014-01-17|1329.97
#2014-01-20|1331.00
#2014-01-21|1333.71
#2014-01-22|1336.38
#2014-01-23|1316.72
#2014-01-24|1289.21
#2014-01-27|1277.69
#2014-01-28|1290.48
#2014-01-29|1276.87
#2014-01-30|1292.56
#2014-01-31|1279.11
#2014-02-03|1250.84
#2014-02-04|1260.07
#2014-02-05|1259.19
#2014-02-06|1276.10
#2014-02-07|1289.90
#2014-02-10|1291.34
#2014-02-11|1302.20
#2014-02-12|1304.37
#2014-02-13|1310.50
#2014-02-14|1313.72
#2014-02-17|1313.81
#2014-02-18|1317.35
#2014-02-19|1302.95
#2014-02-20|1305.56
#2014-02-21|1305.19
#2014-02-24|1314.92
#2014-02-25|1309.67
#2014-02-26|1308.93
#2014-02-27|1314.61
#2014-02-28|1321.82
#2014-03-03|1312.02
#2014-03-04|1334.75
#2014-03-05|1341.12
#2014-03-06|1347.91
#2014-03-07|1350.45
#2014-03-10|1350.17
#2014-03-11|1345.11
#2014-03-12|1344.55
#2014-03-13|1331.58
#2014-03-14|1325.98
#2014-03-17|1337.88
#2014-03-18|1344.70
#2014-03-19|1338.47
#2014-03-20|1353.60
#2014-03-21|1354.33
#2014-03-24|1350.87
#2014-03-25|1351.14
#2014-03-26|1338.36
#2014-03-27|1332.34
#2014-03-28|1335.91
#2014-03-31|1350.45
#2014-04-01|1356.59
#2014-04-02|1357.77
#2014-04-03|1355.61
#2014-04-04|1341.38
#2014-04-07|1325.02
#2014-04-08|1328.07
#2014-04-09|1338.14
#2014-04-10|1310.67
#2014-04-11|1296.43
#2014-04-14|1305.16
#2014-04-15|1314.59
#2014-04-16|1326.08
#2014-04-17|1328.23
#2014-04-18|1327.77
#2014-04-21|1327.74
#2014-04-22|1335.04
#2014-04-23|1335.43
#2014-04-24|1335.21
#2014-04-25|1321.85
#2014-04-28|1317.76
#2014-04-29|1327.65
#2014-04-30|1332.56
#2014-05-01|1333.89
#2014-05-02|1335.19
#2014-05-05|1330.90
#2014-05-06|1316.47
#2014-05-07|1330.32
#2014-05-08|1332.80
#2014-05-09|1331.92
#2014-05-12|1344.92
#2014-05-13|1341.83
#2014-05-14|1331.97
#2014-05-15|1320.24
#2014-05-16|1321.77
#2014-05-19|1328.62
#2014-05-20|1319.62
#2014-05-21|1328.35
#2014-05-22|1334.54
#2014-05-23|1339.55
#2014-05-26|1340.22
#2014-05-27|1351.80
#2014-05-28|1347.83
#2014-05-29|1349.80
#2014-05-30|1351.00
#2014-06-02|1354.64
#2014-06-03|1355.62
#2014-06-04|1360.30
#2014-06-05|1372.35
#2014-06-06|1380.71
#2014-06-09|1384.66
#2014-06-10|1383.17
#2014-06-11|1375.14
#2014-06-12|1368.53
#2014-06-13|1368.91
#2014-06-16|1364.54
#2014-06-17|1375.56
#2014-06-18|1382.91
#2014-06-19|1381.56
#2014-06-20|1386.30
#2014-06-23|1388.33
#2014-06-24|1379.75
#2014-06-25|1381.70
#2014-06-26|1379.00
#2014-06-27|1384.35
#2014-06-30|1385.84
#2014-07-01|1393.56
#2014-07-02|1392.96
#2014-07-03|1401.67
#2014-07-04|1402.31
#2014-07-07|1395.61
#2014-07-08|1386.24
#2014-07-09|1390.43
#2014-07-10|1382.98
#2014-07-11|1383.13
#2014-07-14|1391.17
#2014-07-15|1397.58
#2014-07-16|1396.72
#2014-07-17|1380.99
#2014-07-18|1394.51
#2014-07-21|1390.91
#2014-07-22|1395.54
#2014-07-23|1397.85
#2014-07-24|1401.58
#2014-07-25|1394.15
#2014-07-28|1394.57
#2014-07-29|1387.63
#2014-07-30|1391.75
#2014-07-31|1367.62
#2014-08-01|1357.50
#2014-08-04|1365.35
#2014-08-05|1354.51
#2014-08-06|1358.92
#2014-08-07|1352.23
#2014-08-08|1361.18
#2014-08-11|1365.97
#2014-08-12|1366.60
#2014-08-13|1374.38
#2014-08-14|1380.90
#2014-08-15|1375.70
#2014-08-18|1390.15
#2014-08-19|1392.75
#2014-08-20|1395.83
#2014-08-21|1407.81
#2014-08-22|1402.63
#2014-08-25|1410.56
#2014-08-26|1413.86
#2014-08-27|1413.43
#2014-08-28|1406.94
#2014-08-29|1413.37
#2014-09-01|1413.05
#2014-09-02|1417.50
#2014-09-03|1416.84
#2014-09-04|1416.48
#2014-09-05|1417.81
#2014-09-08|1417.78
#2014-09-09|1405.24
#2014-09-10|1409.74
#2014-09-11|1412.15
#2014-09-12|1406.52
#2014-09-15|1404.96
#2014-09-16|1410.49
#2014-09-17|1415.80
#2014-09-18|1427.49
#2014-09-19|1420.65
#2014-09-22|1408.91
#2014-09-23|1398.52
#2014-09-24|1403.60
#2014-09-25|1381.91
#2014-09-26|1393.00
#2014-09-29|1386.68
#2014-09-30|1383.40
#2014-10-01|1369.64
#2014-10-02|1371.91
#2014-10-03|1385.94
#2014-10-06|1385.33
#2014-10-07|1364.31
#2014-10-08|1387.58
#2014-10-09|1364.98
#2014-10-10|1352.17
#2014-10-13|1344.20
#2014-10-14|1349.26
#2014-10-15|1324.74
#2014-10-16|1328.67
#2014-10-17|1344.69
#2014-10-20|1353.44
#2014-10-21|1377.57
#2014-10-22|1365.94
#2014-10-23|1378.25
#2014-10-24|1387.25
#2014-10-27|1389.37
#2014-10-28|1406.38
#2014-10-29|1406.91
#2014-10-30|1417.88
#2014-10-31|1433.36
#2014-11-03|1435.81
#2014-11-04|1434.67
#2014-11-05|1444.68
#2014-11-06|1443.83
#2014-11-07|1446.03
#2014-11-10|1453.36
#2014-11-11|1450.26
#2014-11-12|1450.00
#2014-11-13|1448.23
#2014-11-14|1443.82
#2014-11-17|1444.00
#2014-11-18|1447.51
#2014-11-19|1443.79
#2014-11-20|1446.97
#2014-11-21|1453.16
#2014-11-24|1460.30
#2014-11-25|1460.61
#2014-11-26|1464.89
#2014-11-27|1464.24
#2014-11-28|1461.93
#2014-12-01|1450.87
#2014-12-02|1461.48
#2014-12-03|1468.09
#2014-12-04|1465.00
#2014-12-05|1474.86
#2014-12-08|1474.84
#2014-12-09|1474.42
#2014-12-10|1452.93
#2014-12-11|1457.19
#2014-12-12|1429.57
#2014-12-15|1418.13
#2014-12-16|1408.82
#2014-12-17|1438.82
#2014-12-18|1466.90
#2014-12-19|1467.74
#2014-12-22|1475.84
#2014-12-23|1484.87
#2014-12-24|1483.59
#2014-12-25|1483.59
#2014-12-26|1484.17
#2014-12-29|1489.23
#2014-12-30|1486.75
#2014-12-31|1471.47
#2015-01-01|1471.47
#2015-01-02|1470.82
#2015-01-05|1442.88
#2015-01-06|1424.19
#2015-01-07|1437.66
#2015-01-08|1456.74
#2015-01-09|1438.18
#2015-01-12|1427.20
#2015-01-13|1423.84
#2015-01-14|1406.35
#2015-01-15|1391.80
#2015-01-16|1406.74
#2015-01-19|1407.27
#2015-01-20|1399.59
#2015-01-21|1400.94
#2015-01-22|1431.14
#2015-01-23|1420.34
#2015-01-26|1426.52
#2015-01-27|1413.72
#2015-01-28|1388.89
#2015-01-29|1398.33
#2015-01-30|1376.07
#2015-02-02|1395.90
#2015-02-03|1420.78
#2015-02-04|1415.97
#2015-02-05|1434.75
#2015-02-06|1437.60
#2015-02-09|1432.20
#2015-02-10|1438.78
#2015-02-11|1436.78
#2015-02-12|1454.38
#2015-02-13|1454.86
#2015-02-16|1454.47
#2015-02-17|1460.08
#2015-02-18|1452.46
#2015-02-19|1445.70
#2015-02-20|1455.44
#2015-02-23|1450.79
#2015-02-24|1453.33
#2015-02-25|1457.70
#2015-02-26|1453.92
#2015-02-27|1449.62
#2015-03-02|1460.48
#2015-03-03|1455.45
#2015-03-04|1446.04
#2015-03-05|1450.39
#2015-03-06|1436.57
#2015-03-09|1442.53
#2015-03-10|1416.07
#2015-03-11|1422.16
#2015-03-12|1450.45
#2015-03-13|1439.47
#2015-03-16|1454.85
#2015-03-17|1452.83
#2015-03-18|1459.93
#2015-03-19|1449.85
#2015-03-20|1470.84
#2015-03-23|1467.14
#2015-03-24|1458.26
#2015-03-25|1436.69
#2015-03-26|1434.47
#2015-03-27|1430.18
#2015-03-30|1445.45
#2015-03-31|1439.52
#2015-04-01|1437.83
#2015-04-02|1446.31
#2015-04-03|1447.50
#2015-04-06|1449.94
#2015-04-07|1444.19
#2015-04-08|1449.46
#2015-04-09|1448.11
#2015-04-10|1449.24
#2015-04-13|1451.53
#2015-04-14|1453.65
#2015-04-15|1459.76
#2015-04-16|1463.46
#2015-04-17|1446.29
#2015-04-20|1453.94
#2015-04-21|1447.76
#2015-04-22|1457.57
#2015-04-23|1460.90
#2015-04-24|1458.44
#2015-04-27|1454.30
#2015-04-28|1462.63
#2015-04-29|1461.28
#2015-04-30|1446.31
#2015-05-01|1454.37
#2015-05-04|1465.92
#2015-05-05|1454.40
#2015-05-06|1448.34
#2015-05-07|1455.02
#2015-05-08|1473.05
#2015-05-11|1468.78
#2015-05-12|1465.31
#2015-05-13|1465.00
#2015-05-14|1478.56
#2015-05-15|1472.95
#2015-05-18|1478.67
#2015-05-19|1485.39
#2015-05-20|1480.53
#2015-05-21|1477.84
#2015-05-22|1474.93
#2015-05-25|1474.73
#2015-05-26|1460.52
#2015-05-27|1472.21
#2015-05-28|1470.69
#2015-05-29|1458.16
#2015-06-01|1461.04
#2015-06-02|1464.21
#2015-06-03|1472.09
#2015-06-04|1460.72
#2015-06-05|1465.78
#2015-06-08|1456.97
#2015-06-09|1461.92
#2015-06-10|1482.35
#2015-06-11|1485.51
#2015-06-12|1480.10
#2015-06-15|1474.05
#2015-06-16|1481.94
#2015-06-17|1479.75
#2015-06-18|1494.34
#2015-06-19|1481.51
#2015-06-22|1490.97
#2015-06-23|1495.01
#2015-06-24|1484.00
#2015-06-25|1476.38
#2015-06-26|1480.20
#2015-06-29|1444.91
#2015-06-30|1448.71
#2015-07-01|1464.31
#2015-07-02|1459.73
#2015-07-03|1460.38
#2015-07-06|1456.98
#2015-07-07|1457.35
#2015-07-08|1436.07
#2015-07-09|1442.46
#2015-07-10|1460.19
#2015-07-13|1472.55
#2015-07-14|1477.83
#2015-07-15|1484.20
#2015-07-16|1496.51
#2015-07-17|1492.22
#2015-07-20|1494.09
#2015-07-21|1491.04
#2015-07-22|1497.92
#2015-07-23|1484.87
#2015-07-24|1475.11
#2015-07-27|1463.58
#2015-07-28|1470.53
#2015-07-29|1485.63
#2015-07-30|1486.31
#2015-07-31|1483.04
#2015-08-03|1483.35
#2015-08-04|1481.17
#2015-08-05|1482.94
#2015-08-06|1475.84
#2015-08-07|1475.96
#2015-08-10|1489.85
#2015-08-11|1477.81
#2015-08-12|1468.85
#2015-08-13|1470.30
#2015-08-14|1480.58
#2015-08-17|1482.96
#2015-08-18|1482.07
#2015-08-19|1469.30
#2015-08-20|1441.18
#2015-08-21|1401.15
#2015-08-24|1339.18
#2015-08-25|1321.37
#2015-08-26|1366.62
#2015-08-27|1399.37
#2015-08-28|1396.77
#2015-08-31|1385.60
#2015-09-01|1342.95
#2015-09-02|1358.95
#2015-09-03|1367.26
#2015-09-04|1343.10
#2015-09-07|1342.67
#2015-09-08|1373.65
#2015-09-09|1357.65
#2015-09-10|1362.66
#2015-09-11|1367.80
#2015-09-14|1365.16
#2015-09-15|1381.99
#2015-09-16|1393.32
#2015-09-17|1380.62
#2015-09-18|1358.09
#2015-09-21|1372.24
#2015-09-22|1354.02
#2015-09-23|1356.07
#2015-09-24|1346.79
#2015-09-25|1361.21
#2015-09-28|1329.05
#2015-09-29|1334.17
#2015-09-30|1351.89
#2015-10-01|1355.79
#2015-10-02|1355.07
#2015-10-05|1384.35
#2015-10-06|1380.37
#2015-10-07|1394.76
#2015-10-08|1402.84
#2015-10-09|1397.58
#2015-10-12|1401.14
#2015-10-13|1392.09
#2015-10-14|1377.66
#2015-10-15|1404.62
#2015-10-16|1410.30
#2015-10-19|1412.45
#2015-10-20|1419.43
#2015-10-21|1406.44
#2015-10-22|1427.94
#2015-10-23|1440.22
#2015-10-26|1436.80
#2015-10-27|1427.07
#2015-10-28|1458.55
#2015-10-29|1452.55
#2015-10-30|1433.42
#2015-11-02|1451.79
#2015-11-03|1452.10
#2015-11-04|1447.78
#2015-11-05|1454.83
#2015-11-06|1464.05
#2015-11-09|1447.56
#2015-11-10|1454.38
#2015-11-11|1451.78
#2015-11-12|1428.15
#2015-11-13|1415.43
#2015-11-16|1432.32
#2015-11-17|1431.42
#2015-11-18|1453.23
#2015-11-19|1455.92
#2015-11-20|1458.57
#2015-11-23|1454.69
#2015-11-24|1451.98
#2015-11-25|1452.85
#2015-11-26|1453.41
#2015-11-27|1457.61
#2015-11-30|1454.60
#2015-12-01|1469.54
#2015-12-02|1452.11
#2015-12-03|1429.94
#2015-12-04|1461.74
#2015-12-07|1445.61
#2015-12-08|1427.51
#2015-12-09|1413.25
#2015-12-10|1413.44
#2015-12-11|1383.63
#2015-12-14|1383.32
#2015-12-15|1412.28
#2015-12-16|1433.86
#2015-12-17|1414.68
#2015-12-18|1384.89
#2015-12-21|1394.79
#2015-12-22|1405.05
#2015-12-23|1422.38
#2015-12-24|1423.21
#2015-12-25|1423.21
#2015-12-28|1421.09
#2015-12-29|1433.90
#2015-12-30|1422.41
#2015-12-31|1407.83
#2016-01-01|1407.83
#2016-01-04|1380.55
#2016-01-05|1385.95
#2016-01-06|1365.86
#2016-01-07|1330.17
#2016-01-08|1310.72
#2016-01-11|1314.86
#2016-01-12|1318.97
#2016-01-13|1285.77
#2016-01-14|1296.44
#2016-01-15|1266.61
#2016-01-18|1265.64
#2016-01-19|1264.20
#2016-01-20|1239.86
#2016-01-21|1242.05
#2016-01-22|1269.94
#2016-01-25|1240.57
#2016-01-26|1263.77
#2016-01-27|1258.74
#2016-01-28|1261.81
#2016-01-29|1298.38
#2016-02-01|1291.97
#2016-02-02|1261.58
#2016-02-03|1264.87
#2016-02-04|1275.62
#2016-02-05|1256.12
#2016-02-08|1222.93
#2016-02-09|1218.66
#2016-02-10|1214.63
#2016-02-11|1182.75
#2016-02-12|1225.29
#2016-02-15|1225.97
#2016-02-16|1247.63
#2016-02-17|1265.55
#2016-02-18|1260.03
#2016-02-19|1260.49
#2016-02-22|1277.45
#2016-02-23|1256.40
#2016-02-24|1253.38
#2016-02-25|1272.40
#2016-02-26|1279.54
#2016-02-29|1269.19
#2016-03-01|1310.81
#2016-03-02|1319.64
#2016-03-03|1329.08
#2016-03-04|1334.75
#2016-03-07|1335.42
#2016-03-08|1315.21
#2016-03-09|1318.68
#2016-03-10|1316.77
#2016-03-11|1349.10
#2016-03-14|1343.85
#2016-03-15|1341.00
#2016-03-16|1341.64
#2016-03-17|1362.86
#2016-03-18|1372.16
#2016-03-21|1369.44
#2016-03-22|1365.32
#2016-03-23|1354.24
#2016-03-24|1346.17
#2016-03-25|1346.17
#2016-03-28|1351.65
#2016-03-29|1358.18
#2016-03-30|1368.97
#2016-03-31|1367.55
#2016-04-01|1373.83
#2016-04-04|1367.11
#2016-04-05|1348.85
#2016-04-06|1355.77
#2016-04-07|1332.68
#2016-04-08|1341.35
#2016-04-11|1345.02
#2016-04-12|1362.11
#2016-04-13|1389.32
#2016-04-14|1392.05
#2016-04-15|1389.65
#2016-04-18|1398.57
#2016-04-19|1412.54
#2016-04-20|1421.65
#2016-04-21|1407.95
#2016-04-22|1419.34
#2016-04-25|1415.81
#2016-04-26|1425.31
#2016-04-27|1426.89
#2016-04-28|1414.51
#2016-04-29|1407.23
#2016-05-02|1420.14
#2016-05-03|1399.83
#2016-05-04|1390.31
#2016-05-05|1389.32
#2016-05-06|1394.56
#2016-05-09|1393.72
#2016-05-10|1410.57
#2016-05-11|1397.22
#2016-05-12|1400.28
#2016-05-13|1383.70
#2016-05-16|1392.98
#2016-05-17|1381.51
#2016-05-18|1401.37
#2016-05-19|1386.25
#2016-05-20|1396.77
#2016-05-23|1394.61
#2016-05-24|1417.54
#2016-05-25|1429.15
#2016-05-26|1424.43
#2016-05-27|1433.61
#2016-05-30|1432.94
#2016-05-31|1427.92
#2016-06-01|1431.58
#2016-06-02|1435.04
#2016-06-03|1422.09
#2016-06-06|1430.25
#2016-06-07|1429.24
#2016-06-08|1434.88
#2016-06-09|1424.89
#2016-06-10|1408.27
#2016-06-13|1395.89
#2016-06-14|1377.45
#2016-06-15|1377.60
#2016-06-16|1379.44
#2016-06-17|1379.49
#2016-06-20|1389.15
#2016-06-21|1394.99
#2016-06-22|1392.56
#2016-06-23|1419.53
#2016-06-24|1353.29
#2016-06-27|1316.14
#2016-06-28|1345.07
#2016-06-29|1373.34
#2016-06-30|1388.81
#2016-07-01|1384.81
#2016-07-04|1386.49
#2016-07-05|1368.92
#2016-07-06|1370.14
#2016-07-07|1371.84
#2016-07-08|1393.05
#2016-07-11|1402.05
#2016-07-12|1418.87
#2016-07-13|1420.59
#2016-07-14|1430.32
#2016-07-15|1429.69
#2016-07-18|1432.66
#2016-07-19|1434.20
#2016-07-20|1437.51
#2016-07-21|1431.86
#2016-07-22|1439.83
#2016-07-25|1435.29
#2016-07-26|1436.91
#2016-07-27|1434.69
#2016-07-28|1439.79
#2016-07-29|1439.99
#2016-08-01|1436.64
#2016-08-02|1424.26
#2016-08-03|1434.09
#2016-08-04|1431.54
#2016-08-05|1452.86
#2016-08-08|1454.24
#2016-08-09|1457.39
#2016-08-10|1449.37
#2016-08-11|1450.34
#2016-08-12|1448.96
#2016-08-15|1456.79
#2016-08-16|1450.82
#2016-08-17|1455.31
#2016-08-18|1455.69
#2016-08-19|1453.38
#2016-08-22|1454.97
#2016-08-23|1459.04
#2016-08-24|1455.89
#2016-08-25|1460.03
#2016-08-26|1460.96
#2016-08-29|1471.02
#2016-08-30|1480.17
#2016-08-31|1479.57
#2016-09-01|1475.80
#2016-09-02|1485.20
#2016-09-05|1486.38
#2016-09-06|1485.10
#2016-09-07|1486.90
#2016-09-08|1484.33
#2016-09-09|1455.44
#2016-09-12|1468.97
#2016-09-13|1442.98
#2016-09-14|1438.08
#2016-09-15|1449.73
#2016-09-16|1438.39
#2016-09-19|1446.59
#2016-09-20|1447.47
#2016-09-21|1458.73
#2016-09-22|1471.69
#2016-09-23|1462.72
#2016-09-26|1446.24
#2016-09-27|1450.64
#2016-09-28|1458.68
#2016-09-29|1442.51
#2016-09-30|1453.76
#2016-10-03|1444.88
#2016-10-04|1443.13
#2016-10-05|1452.32
#2016-10-06|1452.00
#2016-10-07|1451.11
#2016-10-10|1459.38
#2016-10-11|1444.89
#2016-10-12|1449.53
#2016-10-13|1440.91
#2016-10-14|1446.15
#2016-10-17|1442.82
#2016-10-18|1452.37
#2016-10-19|1464.08
#2016-10-20|1459.64
#2016-10-21|1458.57
#2016-10-24|1464.20
#2016-10-25|1459.95
#2016-10-26|1460.99
#2016-10-27|1455.47
#2016-10-28|1452.40
#2016-10-31|1455.77
#2016-11-01|1444.40
#2016-11-02|1430.43
#2016-11-03|1430.47
#2016-11-04|1427.47
#2016-11-07|1459.64
#2016-11-08|1461.31
#2016-11-09|1496.46
#2016-11-10|1527.85
#2016-11-11|1535.42
#2016-11-14|1559.91
#2016-11-15|1561.30
#2016-11-16|1549.97
#2016-11-17|1562.64
#2016-11-18|1564.80
#2016-11-21|1571.95
#2016-11-22|1578.12
#2016-11-23|1581.58
#2016-11-24|1581.55
#2016-11-25|1586.20
#2016-11-28|1570.80
#2016-11-29|1576.42
#2016-11-30|1582.12
#2016-12-01|1594.65
#2016-12-02|1588.67
#2016-12-05|1606.45
#2016-12-06|1619.11
#2016-12-07|1644.84
#2016-12-08|1660.70
#2016-12-09|1664.12
#2016-12-12|1653.53
#2016-12-13|1657.40
#2016-12-14|1644.48
#2016-12-15|1651.23
#2016-12-16|1644.73
#2016-12-19|1649.69
#2016-12-20|1664.04
#2016-12-21|1658.02
#2016-12-22|1653.52
#2016-12-23|1655.30
#2016-12-26|1655.30
#2016-12-27|1657.16
#2016-12-28|1642.53
#2016-12-29|1638.68
#2016-12-30|1642.46
#2017-01-02|1642.46
#2017-01-03|1656.38
#2017-01-04|1675.12
#2017-01-05|1665.73
#2017-01-06|1669.64
#2017-01-09|1656.45
#2017-01-10|1660.30
#2017-01-11|1665.56
#2017-01-12|1657.66
#2017-01-13|1664.78
#2017-01-16|1663.85
#2017-01-17|1640.28
#2017-01-18|1649.05
#2017-01-19|1636.62
#2017-01-20|1645.97
#2017-01-23|1642.31
#2017-01-24|1659.82
#2017-01-25|1678.72
#2017-01-26|1681.85
#2017-01-27|1673.32
#2017-01-30|1661.44
#2017-01-31|1656.10
#2017-02-01|1652.70
#2017-02-02|1650.79
#2017-02-03|1679.15
#2017-02-06|1671.47
#2017-02-07|1668.89
#2017-02-08|1662.55
#2017-02-09|1681.02
#2017-02-10|1687.79
#2017-02-13|1701.82
#2017-02-14|1714.78
#2017-02-15|1724.74
#2017-02-16|1724.79
#2017-02-17|1724.12
#2017-02-20|1724.39
#2017-02-21|1733.39
#2017-02-22|1732.37
#2017-02-23|1736.57
#2017-02-24|1726.59
#2017-02-27|1731.78
#2017-02-28|1722.68
#2017-03-01|1756.19
#2017-03-02|1735.90
#2017-03-03|1740.13
#2017-03-06|1732.47
#2017-03-07|1727.27
#2017-03-08|1720.03
#2017-03-09|1718.01
#2017-03-10|1716.35
#2017-03-13|1718.71
#2017-03-14|1715.21
#2017-03-15|1719.23
#2017-03-16|1726.47
#2017-03-17|1715.12
#2017-03-20|1702.51
#2017-03-21|1664.09
#2017-03-22|1661.25
#2017-03-23|1668.59
#2017-03-24|1666.84
#2017-03-27|1660.17
#2017-03-28|1678.34
#2017-03-29|1673.86
#2017-03-30|1690.88
#2017-03-31|1682.75
#2017-04-03|1678.13
#2017-04-04|1675.91
#2017-04-05|1665.96
#2017-04-06|1675.27
#2017-04-07|1671.77
#2017-04-10|1671.20
#2017-04-11|1671.04
#2017-04-12|1659.59
#2017-04-13|1642.72
#2017-04-14|1642.72
#2017-04-17|1666.82
#2017-04-18|1657.52
#2017-04-19|1654.22
#2017-04-20|1672.92
#2017-04-21|1662.42
#2017-04-24|1687.22
#2017-04-25|1696.55
#2017-04-26|1694.70
#2017-04-27|1684.73
#2017-04-28|1669.99
#2017-05-01|1678.11
#2017-05-02|1675.91
#2017-05-03|1677.54
#2017-05-04|1678.00
#2017-05-05|1680.77
#2017-05-08|1677.83
#2017-05-09|1669.28
#2017-05-10|1674.27
#2017-05-11|1663.73
#2017-05-12|1656.49
#2017-05-15|1669.31
#2017-05-16|1669.01
#2017-05-17|1631.23
#2017-05-18|1636.58
#2017-05-19|1649.45
#2017-05-22|1655.83
#2017-05-23|1667.10
#2017-05-24|1668.44
#2017-05-25|1672.43
#2017-05-26|1669.70
#2017-05-29|1670.26
#2017-05-30|1659.31
#2017-05-31|1651.59
#2017-06-01|1669.17
#2017-06-02|1668.62
#2017-06-05|1667.50
#2017-06-06|1659.97
#2017-06-07|1669.91
#2017-06-08|1684.88
#2017-06-09|1710.26
#2017-06-12|1710.59
#2017-06-13|1720.28
#2017-06-14|1721.66
#2017-06-15|1716.31
#2017-06-16|1715.79
#2017-06-19|1728.41
#2017-06-20|1715.16
#2017-06-21|1703.74
#2017-06-22|1699.67
#2017-06-23|1698.02
#2017-06-26|1705.06
#2017-06-27|1708.89
#2017-06-28|1731.06
#2017-06-29|1733.67
#2017-06-30|1731.26
#2017-07-03|1749.67
#2017-07-04|1750.84
#2017-07-05|1749.82
#2017-07-06|1736.02
#2017-07-07|1746.10
#2017-07-10|1742.11
#2017-07-11|1735.33
#2017-07-12|1743.04
#2017-07-13|1750.93
#2017-07-14|1750.67
#2017-07-17|1749.95
#2017-07-18|1746.91
#2017-07-19|1754.04
#2017-07-20|1753.85
#2017-07-21|1753.98
#2017-07-24|1757.88
#2017-07-25|1773.05
#2017-07-26|1765.63
#2017-07-27|1759.05
#2017-07-28|1758.53
#2017-07-31|1765.57
#2017-08-01|1777.58
#2017-08-02|1775.56
#2017-08-03|1768.11
#2017-08-04|1776.32
#2017-08-07|1773.90
#2017-08-08|1771.10
#2017-08-09|1766.87
#2017-08-10|1739.55
#2017-08-11|1732.21
#2017-08-14|1757.49
#2017-08-15|1757.05
#2017-08-16|1756.85
#2017-08-17|1733.07
#2017-08-18|1730.54
#2017-08-21|1732.05
#2017-08-22|1745.04
#2017-08-23|1745.09
#2017-08-24|1745.55
#2017-08-25|1750.59
#2017-08-28|1743.52
#2017-08-29|1736.77
#2017-08-30|1742.02
#2017-08-31|1746.74
#2017-09-01|1754.60
#2017-09-04|1754.01
#2017-09-05|1724.53
#2017-09-06|1728.93
#2017-09-07|1713.52
#2017-09-08|1722.32
#2017-09-11|1748.46
#2017-09-12|1761.53
#2017-09-13|1760.90
#2017-09-14|1758.10
#2017-09-15|1764.32
#2017-09-18|1774.14
#2017-09-19|1780.28
#2017-09-20|1788.96
#2017-09-21|1790.42
#2017-09-22|1791.17
#2017-09-25|1788.18
#2017-09-26|1787.02
#2017-09-27|1805.31
#2017-09-28|1807.75
#2017-09-29|1812.41
#2017-10-02|1824.48
#2017-10-03|1829.49
#2017-10-04|1826.67
#2017-10-05|1839.98
#2017-10-06|1838.65
#2017-10-09|1835.07
#2017-10-10|1843.99
#2017-10-11|1844.25
#2017-10-12|1836.70
#2017-10-13|1837.51
#2017-10-16|1842.51
#2017-10-17|1834.60
#2017-10-18|1843.61
#2017-10-19|1845.82
#2017-10-20|1856.68
#2017-10-23|1851.18
#2017-10-24|1859.32
#2017-10-25|1850.76
#2017-10-26|1856.79
#2017-10-27|1858.50
#2017-10-30|1852.70
#2017-10-31|1850.63
#2017-11-01|1852.81
#2017-11-02|1867.60
#2017-11-03|1862.45
#2017-11-06|1865.46
#2017-11-07|1849.57
#2017-11-08|1845.20
#2017-11-09|1840.51
#2017-11-10|1836.46
#2017-11-13|1839.92
#2017-11-14|1838.47
#2017-11-15|1836.61
#2017-11-16|1843.17
#2017-11-17|1839.90
#2017-11-20|1846.81
#2017-11-21|1855.36
#2017-11-22|1850.03
#2017-11-23|1849.62
#2017-11-24|1849.95
#2017-11-27|1848.36
#2017-11-28|1877.02
#2017-11-29|1895.90
#2017-11-30|1901.49
#2017-12-01|1905.10
#2017-12-04|1917.98
#2017-12-05|1907.92
#2017-12-06|1903.44
#2017-12-07|1910.19
#2017-12-08|1918.64
#2017-12-11|1915.53
#2017-12-12|1929.67
#2017-12-13|1914.78
#2017-12-14|1903.90
#2017-12-15|1922.03
#2017-12-18|1934.85
#2017-12-19|1921.09
#2017-12-20|1915.32
#2017-12-21|1928.31
#2017-12-22|1926.44
#2017-12-25|1926.44
#2017-12-26|1924.44
#2017-12-27|1926.63
#2017-12-28|1934.77
#2017-12-29|1925.75
#2018-01-01|1925.75
#2018-01-02|1924.64
#2018-01-03|1931.16
#2018-01-04|1940.29
#2018-01-05|1950.56
#2018-01-08|1950.13
#2018-01-09|1955.11
#2018-01-10|1961.21
#2018-01-11|1968.50
#2018-01-12|1978.55
#2018-01-15|1980.79
#2018-01-16|1976.58
#2018-01-17|1990.83
#2018-01-18|1985.61
#2018-01-19|1999.86
#2018-01-22|2014.44
#2018-01-23|2018.63
#2018-01-24|2023.74
#2018-01-25|2022.94
#2018-01-26|2031.85
#2018-01-29|2018.96
#2018-01-30|2001.06
#2018-01-31|2008.19
#2018-02-01|2017.21
#2018-02-02|1977.04
#2018-02-05|1893.84
#2018-02-06|1917.11
#2018-02-07|1917.90
#2018-02-08|1844.66
#2018-02-09|1875.72
#2018-02-12|1895.65
#2018-02-13|1903.62
#2018-02-14|1936.04
#2018-02-15|1950.22
#2018-02-16|1952.84
#2018-02-19|1952.26
#2018-02-20|1942.56
#2018-02-21|1938.25
#2018-02-22|1928.51
#2018-02-23|1955.39
#2018-02-26|1976.35
#2018-02-27|1955.02
#2018-02-28|1932.93
#2018-03-01|1909.19
#2018-03-02|1914.45
#2018-03-05|1937.26
#2018-03-06|1946.34
#2018-03-07|1947.11
#2018-03-08|1952.03
#2018-03-09|1990.03
#2018-03-12|1986.78
#2018-03-13|1971.10
#2018-03-14|1954.55
#2018-03-15|1954.95
#2018-03-16|1961.14
#2018-03-19|1946.12
#2018-03-20|1950.38
#2018-03-21|1948.80
#2018-03-22|1893.44
#2018-03-23|1845.84
#2018-03-26|1892.50
#2018-03-27|1863.52
#2018-03-28|1870.21
#2018-03-29|1889.74
#2018-03-30|1889.74
#2018-04-02|1855.73
#2018-04-03|1876.03
#2018-04-04|1891.76
#2018-04-05|1904.23
#2018-04-06|1865.44
#2018-04-09|1871.07
#2018-04-10|1893.38
#2018-04-11|1877.93
#2018-04-12|1897.47
#2018-04-13|1877.68
#2018-04-16|1887.54
#2018-04-17|1891.89
#2018-04-18|1887.94
#2018-04-19|1901.48
#2018-04-20|1899.31
#2018-04-23|1898.56
#2018-04-24|1889.92
#2018-04-25|1886.76
#2018-04-26|1897.17
#2018-04-27|1901.31
#2018-04-30|1889.03
#2018-05-01|1893.35
#2018-05-02|1880.90
#2018-05-03|1869.88
#2018-05-04|1890.65
#2018-05-07|1902.85
#2018-05-08|1909.18
#2018-05-09|1931.69
#2018-05-10|1945.43
#2018-05-11|1945.21
#2018-05-14|1941.70
#2018-05-15|1935.18
#2018-05-16|1938.46
#2018-05-17|1936.36
#2018-05-18|1924.08
#2018-05-21|1938.89
#2018-05-22|1948.55
#2018-05-23|1942.71
#2018-05-24|1931.73
#2018-05-25|1926.18
#2018-05-28|1925.26
#2018-05-29|1881.55
#2018-05-30|1912.68
#2018-05-31|1898.52
#2018-06-01|1914.92
#2018-06-04|1925.54
#2018-06-05|1919.49
#2018-06-06|1948.18
#2018-06-07|1947.06
#2018-06-08|1953.02
#2018-06-11|1946.39
#2018-06-12|1944.58
#2018-06-13|1934.97
#2018-06-14|1926.51
#2018-06-15|1923.20
#2018-06-18|1924.41
#2018-06-19|1919.26
#2018-06-20|1920.91
#2018-06-21|1917.80
#2018-06-22|1914.85
#2018-06-25|1893.62
#2018-06-26|1891.82
#2018-06-27|1871.04
#2018-06-28|1883.95
#2018-06-29|1883.06
#2018-07-02|1890.31
#2018-07-03|1880.78
#2018-07-04|1881.14
#2018-07-05|1890.51
#2018-07-06|1900.40
#2018-07-09|1926.61
#2018-07-10|1922.70
#2018-07-11|1916.48
#2018-07-12|1919.92
#2018-07-13|1912.18
#2018-07-16|1929.70
#2018-07-17|1930.66
#2018-07-18|1948.15
#2018-07-19|1934.80
#2018-07-20|1936.96
#2018-07-23|1951.99
#2018-07-24|1952.91
#2018-07-25|1959.88
#2018-07-26|1960.03
#2018-07-27|1955.05
#2018-07-30|1951.96
#2018-07-31|1951.12
#2018-08-01|1956.60
#2018-08-02|1957.50
#2018-08-03|1965.62
#2018-08-06|1969.55
#2018-08-07|1972.40
#2018-08-08|1975.04
#2018-08-09|1971.25
#2018-08-10|1952.63
#2018-08-13|1940.65
#2018-08-14|1957.07
#2018-08-15|1946.75
#2018-08-16|1967.61
#2018-08-17|1976.14
#2018-08-20|1981.05
#2018-08-21|1983.49
#2018-08-22|1980.64
#2018-08-23|1973.46
#2018-08-24|1980.50
#2018-08-27|1997.45
#2018-08-28|1999.75
#2018-08-29|2000.43
#2018-08-30|1989.01
#2018-08-31|1988.20
#2018-09-03|1987.65
#2018-09-04|1988.87
#2018-09-05|1986.46
#2018-09-06|1980.80
#2018-09-07|1974.72
#2018-09-10|1975.38
#2018-09-11|1978.26
#2018-09-12|1967.80
#2018-09-13|1968.63
#2018-09-14|1976.16
#2018-09-17|1970.71
#2018-09-18|1976.59
#2018-09-19|1992.45
#2018-09-20|2010.43
#2018-09-21|2006.19
#2018-09-24|1985.34
#2018-09-25|1980.37
#2018-09-26|1960.04
#2018-09-27|1954.05
#2018-09-28|1948.02
#2018-10-01|1947.99
#2018-10-02|1944.20
#2018-10-03|1953.72
#2018-10-04|1952.40
#2018-10-05|1942.37
#2018-10-08|1949.38
#2018-10-09|1946.09
#2018-10-10|1893.33
#2018-10-11|1841.69
#2018-10-12|1847.00
#2018-10-15|1841.67
#2018-10-16|1873.49
#2018-10-17|1882.60
#2018-10-18|1857.37
#2018-10-19|1860.84
#2018-10-22|1832.47
#2018-10-23|1822.49
#2018-10-24|1783.20
#2018-10-25|1812.84
#2018-10-26|1785.94
#2018-10-29|1794.29
#2018-10-30|1817.60
#2018-10-31|1835.86
#2018-11-01|1847.05
#2018-11-02|1843.17
#2018-11-05|1863.46
#2018-11-06|1872.36
#2018-11-07|1896.20
#2018-11-08|1901.73
#2018-11-09|1885.92
#2018-11-12|1857.06
#2018-11-13|1864.15
#2018-11-14|1845.73
#2018-11-15|1863.15
#2018-11-16|1867.60
#2018-11-19|1857.54
#2018-11-20|1824.65
#2018-11-21|1829.10
#2018-11-22|1829.81
#2018-11-23|1818.29
#2018-11-26|1847.56
#2018-11-27|1847.78
#2018-11-28|1881.06
#2018-11-29|1869.65
#2018-11-30|1883.25
#2018-12-03|1895.53
#2018-12-04|1825.81
#2018-12-05|1823.91
#2018-12-06|1816.29
#2018-12-07|1787.33
#2018-12-10|1768.72
#2018-12-11|1755.99
#2018-12-12|1760.39
#2018-12-13|1751.27
#2018-12-14|1735.68
#2018-12-17|1706.13
#2018-12-18|1704.24
#2018-12-19|1681.43
#2018-12-20|1663.94
#2018-12-21|1631.59
#2018-12-24|1593.84
#2018-12-25|1593.84
#2018-12-26|1658.59
#2018-12-27|1673.94
#2018-12-28|1675.00
#2018-12-31|1686.74
#2019-01-01|1686.74
#2019-01-02|1690.75
#2019-01-03|1664.78
#2019-01-04|1713.17
#2019-01-07|1721.73
#2019-01-08|1731.06
#2019-01-09|1742.84
#2019-01-10|1750.50
#2019-01-11|1752.47
#2019-01-14|1756.84
#2019-01-15|1769.87
#2019-01-16|1798.69
#2019-01-17|1807.34
#2019-01-18|1830.52
#2019-01-21|1830.75
#2019-01-22|1814.11
#2019-01-23|1813.09
#2019-01-24|1817.90
#2019-01-25|1834.78
#2019-01-28|1833.69
#2019-01-29|1832.45
#2019-01-30|1844.24
#2019-01-31|1846.94
#2019-02-01|1854.55
#2019-02-04|1863.81
#2019-02-05|1866.18
#2019-02-06|1860.57
#2019-02-07|1852.63
#2019-02-08|1846.14
#2019-02-11|1849.81
#2019-02-12|1868.40
#2019-02-13|1873.63
#2019-02-14|1860.36
#2019-02-15|1889.68
#2019-02-18|1890.31
#2019-02-19|1893.27
#2019-02-20|1901.78
#2019-02-21|1894.70
#2019-02-22|1897.51
#2019-02-25|1899.38
#2019-02-26|1894.71
#2019-02-27|1899.41
#2019-02-28|1895.90
#2019-03-01|1902.39
#2019-03-04|1894.64
#2019-03-05|1892.06
#2019-03-06|1877.89
#2019-03-07|1861.37
#2019-03-08|1861.54
#2019-03-11|1882.38
#2019-03-12|1886.72
#2019-03-13|1898.14
#2019-03-14|1903.39
#2019-03-15|1911.38
#2019-03-18|1923.25
#2019-03-19|1911.38
#2019-03-20|1884.98
#2019-03-21|1890.18
#2019-03-22|1848.05
#2019-03-25|1844.21
#2019-03-26|1864.23
#2019-03-27|1857.85
#2019-03-28|1870.52
#2019-03-29|1873.32
#2019-04-01|1905.21
#2019-04-02|1906.88
#2019-04-03|1912.10
#2019-04-04|1916.78
#2019-04-05|1921.46
#2019-04-08|1921.47
#2019-04-09|1906.54
#2019-04-10|1916.85
#2019-04-11|1921.60
#2019-04-12|1948.47
#2019-04-15|1939.43
#2019-04-16|1949.56
#2019-04-17|1949.06
#2019-04-18|1948.33
#2019-04-19|1948.33
#2019-04-22|1940.10
#2019-04-23|1954.36
#2019-04-24|1953.29
#2019-04-25|1954.58
#2019-04-26|1971.55
#2019-04-29|1981.36
#2019-04-30|1988.28
#2019-05-01|1976.47
#2019-05-02|1976.79
#2019-05-03|1993.32
#2019-05-06|1984.77
#2019-05-07|1953.44
#2019-05-08|1949.15
#2019-05-09|1946.59
#2019-05-10|1958.25
#2019-05-13|1915.29
#2019-05-14|1930.87
#2019-05-15|1929.57
#2019-05-16|1947.95
#2019-05-17|1937.35
#2019-05-20|1934.24
#2019-05-21|1949.57
#2019-05-22|1943.23
#2019-05-23|1919.24
#2019-05-24|1932.84
#2019-05-27|1934.28
#2019-05-28|1916.50
#2019-05-29|1908.10
#2019-05-30|1902.08
#2019-05-31|1882.75
#2019-06-03|1889.43
#2019-06-04|1927.31
#2019-06-05|1944.33
#2019-06-06|1950.15
#2019-06-07|1954.67
#2019-06-10|1964.77
#2019-06-11|1964.22
#2019-06-12|1954.00
#2019-06-13|1955.78
#2019-06-14|1959.25
#2019-06-17|1951.51
#2019-06-18|1968.38
#2019-06-19|1970.40
#2019-06-20|1984.29
#2019-06-21|1974.64
#2019-06-24|1967.50
#2019-06-25|1954.84
#2019-06-26|1946.22
#2019-06-27|1962.07
#2019-06-28|1984.45
#2019-07-01|1997.03
#2019-07-02|2002.63
#2019-07-03|2018.91
#2019-07-04|2019.27
#2019-07-05|2022.44
#2019-07-08|2013.36
#2019-07-09|2021.01
#2019-07-10|2017.38
#2019-07-11|2021.80
#2019-07-12|2029.51
#2019-07-15|2021.40
#2019-07-16|2016.66
#2019-07-17|2003.19
#2019-07-18|2013.96
#2019-07-19|2001.81
#2019-07-22|2004.25
#2019-07-23|2023.23
#2019-07-24|2040.05
#2019-07-25|2027.49
#2019-07-26|2044.29
#2019-07-29|2035.16
#2019-07-30|2035.18
#2019-07-31|2025.04
#2019-08-01|1992.81
#2019-08-02|1986.55
#2019-08-05|1931.81
#2019-08-06|1955.10
#2019-08-07|1948.15
#2019-08-08|1980.95
#2019-08-09|1975.00
#2019-08-12|1947.19
#2019-08-13|1965.09
#2019-08-14|1907.90
#2019-08-15|1916.30
#2019-08-16|1945.91
#2019-08-19|1964.21
#2019-08-20|1942.50
#2019-08-21|1953.85
#2019-08-22|1961.12
#2019-08-23|1917.14
#2019-08-26|1936.12
#2019-08-27|1925.27
#2019-08-28|1937.95
#2019-08-29|1962.44
#2019-08-30|1967.13
#2019-09-02|1966.72
#2019-09-03|1954.97
#2019-09-04|1974.80
#2019-09-05|2000.65
#2019-09-06|2003.07
#2019-09-09|2017.51
#2019-09-10|2015.17
#2019-09-11|2024.47
#2019-09-12|2035.70
#2019-09-13|2041.37
#2019-09-16|2037.76
#2019-09-17|2043.78
#2019-09-18|2046.84
#2019-09-19|2044.73
#2019-09-20|2036.01
#2019-09-23|2038.85
#2019-09-24|2024.25
#2019-09-25|2036.93
#2019-09-26|2034.85
#2019-09-27|2031.25
#2019-09-30|2029.08
#2019-10-01|1996.84
#2019-10-02|1963.69
#2019-10-03|1971.61
#2019-10-04|2000.18
#2019-10-07|1992.88
#2019-10-08|1962.20
#2019-10-09|1978.44
#2019-10-10|1991.82
#2019-10-11|2012.31
#2019-10-14|2012.91
#2019-10-15|2032.44
#2019-10-16|2029.16
#2019-10-17|2034.37
#2019-10-18|2038.48
#2019-10-21|2061.59
#2019-10-22|2049.88
#2019-10-23|2055.45
#2019-10-24|2057.87
#2019-10-25|2062.04
#2019-10-28|2070.20
#2019-10-29|2074.30
#2019-10-30|2074.91
#2019-10-31|2066.02
#2019-11-01|2086.65
#2019-11-04|2094.38
#2019-11-05|2090.15
#2019-11-06|2096.92
#2019-11-07|2103.67
#2019-11-08|2103.82
#2019-11-11|2102.25
#2019-11-12|2099.81
#2019-11-13|2095.30
#2019-11-14|2100.41
#2019-11-15|2108.54
#2019-11-18|2111.73
#2019-11-19|2117.60
#2019-11-20|2108.97
#2019-11-21|2101.32
#2019-11-22|2107.92
#2019-11-25|2121.70
#2019-11-26|2126.74
#2019-11-27|2136.10
#2019-11-28|2136.20
#2019-11-29|2130.33
#2019-12-02|2111.08
#2019-12-03|2095.22
#2019-12-04|2108.90
#2019-12-05|2115.24
#2019-12-06|2132.78
#2019-12-09|2129.51
#2019-12-10|2126.82
#2019-12-11|2120.77
#2019-12-12|2141.99
#2019-12-13|2138.96
#2019-12-16|2150.38
#2019-12-17|2153.87
#2019-12-18|2151.38
#2019-12-19|2156.61
#2019-12-20|2161.56
#2019-12-23|2153.54
#2019-12-24|2155.96
#2019-12-25|2155.96
#2019-12-26|2166.56
#2019-12-27|2166.61
#2019-12-30|2159.34
#2019-12-31|2166.61
#2020-01-01|2166.61
#2020-01-02|2175.76
#2020-01-03|2163.30
#2020-01-06|2162.09
#2020-01-07|2147.85
#2020-01-08|2161.13
#2020-01-09|2172.45
#2020-01-10|2166.88
#2020-01-13|2184.39
#2020-01-14|2178.85
#2020-01-15|2179.89
#2020-01-16|2199.32
#2020-01-17|2208.41
#2020-01-20|2208.79
#2020-01-21|2200.99
#2020-01-22|2203.74
#2020-01-23|2203.87
#2020-01-24|2182.23
#2020-01-27|2154.26
#2020-01-28|2171.96
#2020-01-29|2168.39
#2020-01-30|2186.78
#2020-01-31|2145.07
#2020-02-03|2158.12
#2020-02-04|2181.52
#2020-02-05|2209.32
#2020-02-06|2211.28
#2020-02-07|2203.24
#2020-02-10|2213.20
#2020-02-11|2222.90
#2020-02-12|2229.37
#2020-02-13|2233.14
#2020-02-14|2241.26
#2020-02-17|2241.56
#2020-02-18|2229.30
#2020-02-19|2235.59
#2020-02-20|2240.69
#2020-02-21|2224.46
#2020-02-24|2160.40
#2020-02-25|2088.07
#2020-02-26|2070.00
#2020-02-27|1982.16
#2020-02-28|1936.13
#2020-03-02|2022.95
#2020-03-03|1967.93
#2020-03-04|2030.16
#2020-03-05|1952.33
#2020-03-06|1900.61
#2020-03-09|1711.40
#2020-03-10|1799.57
#2020-03-11|1700.02
#2020-03-12|1519.59
#2020-03-13|1694.13
#2020-03-16|1452.28
#2020-03-17|1522.52
#2020-03-18|1381.60
#2020-03-19|1412.32
#2020-03-20|1356.07
#2020-03-23|1271.48
#2020-03-24|1425.00
#2020-03-25|1485.76
#2020-03-26|1579.87
#2020-03-27|1529.53
#2020-03-30|1558.75
#2020-03-31|1522.50
#2020-04-01|1431.22
#2020-04-02|1460.76
#2020-04-03|1427.04
#2020-04-06|1536.04
#2020-04-07|1548.29
#2020-04-08|1621.10
#2020-04-09|1694.25
#2020-04-10|1694.25
#2020-04-13|1631.72
#2020-04-14|1649.90
#2020-04-15|1575.87
#2020-04-16|1546.73
#2020-04-17|1623.95
#2020-04-20|1585.73
#2020-04-21|1539.08
#2020-04-22|1560.12
#2020-04-23|1556.25
#2020-04-24|1571.74
#2020-04-27|1629.96
#2020-04-28|1646.70
#2020-04-29|1705.23
#2020-04-30|1660.38
#2020-05-01|1604.61
#2020-05-04|1596.17
#2020-05-05|1597.58
#2020-05-06|1569.66
#2020-05-07|1598.76
#2020-05-08|1635.28
#2020-05-11|1609.12
#2020-05-12|1557.94
#2020-05-13|1511.30
#2020-05-14|1539.08
#2020-05-15|1533.72
#2020-05-18|1612.06
#2020-05-19|1585.89
#2020-05-20|1620.31
#2020-05-21|1612.09
#2020-05-22|1612.63
#2020-05-25|1615.88
#2020-05-26|1690.40
#2020-05-27|1744.75
#2020-05-28|1727.13
#2020-05-29|1706.48
#2020-06-01|1729.81
#2020-06-02|1748.47
#2020-06-03|1807.05
#2020-06-04|1821.73
#2020-06-05|1891.34
#2020-06-08|1925.57
#2020-06-09|1891.84
#2020-06-10|1835.92
#2020-06-11|1701.85
#2020-06-12|1750.42
#2020-06-15|1767.44
#2020-06-16|1796.89
#2020-06-17|1774.77
#2020-06-18|1770.65
#2020-06-19|1754.96
#2020-06-22|1752.92
#2020-06-23|1758.28
#2020-06-24|1698.91
#2020-06-25|1733.29
#2020-06-26|1671.15
#2020-06-29|1694.97
#2020-06-30|1719.67
#2020-07-01|1717.10
#2020-07-02|1716.62
#2020-07-03|1716.72
#2020-07-06|1739.53
#2020-07-07|1702.03
#2020-07-08|1713.47
#2020-07-09|1681.81
#2020-07-10|1720.54
#2020-07-13|1717.32
#2020-07-14|1732.75
#2020-07-15|1767.33
#2020-07-16|1758.83
#2020-07-17|1755.27
#2020-07-20|1750.23
#2020-07-21|1772.57
#2020-07-22|1779.82
#2020-07-23|1778.63
#2020-07-24|1766.75
#2020-07-27|1763.39
#2020-07-28|1764.74
#2020-07-29|1797.58
#2020-07-30|1773.00
#2020-07-31|1766.74
#2020-08-03|1766.75
#2020-08-04|1768.92
#2020-08-05|1795.29
#2020-08-06|1796.96
#2020-08-07|1825.29
#2020-08-10|1835.68
#2020-08-11|1848.22
#2020-08-12|1850.85
#2020-08-13|1835.87
#2020-08-14|1837.75
#2020-08-17|1827.52
#2020-08-18|1816.72
#2020-08-19|1811.81
#2020-08-20|1806.51
#2020-08-21|1804.05
#2020-08-24|1838.12
#2020-08-25|1843.69
#2020-08-26|1839.84
#2020-08-27|1866.05
#2020-08-28|1877.44
#2020-08-31|1853.65
#2020-09-01|1856.77
#2020-09-02|1882.42
#2020-09-03|1848.57
#2020-09-04|1849.08
#2020-09-07|1849.60
#2020-09-08|1808.49
#2020-09-09|1828.37
#2020-09-10|1803.03
#2020-09-11|1807.85
#2020-09-14|1836.99
#2020-09-15|1827.70
#2020-09-16|1840.18
#2020-09-17|1821.49
#2020-09-18|1806.97
#2020-09-21|1761.06
#2020-09-22|1748.89
#2020-09-23|1712.39
#2020-09-24|1715.53
#2020-09-25|1733.26
#2020-09-28|1773.72
#2020-09-29|1753.05
#2020-09-30|1769.30
#2020-10-01|1776.73
#2020-10-02|1792.58
#2020-10-05|1822.97
#2020-10-06|1808.87
#2020-10-07|1837.78
#2020-10-08|1862.26
#2020-10-09|1861.84
#2020-10-12|1881.14
#2020-10-13|1848.30
#2020-10-14|1830.01
#2020-10-15|1843.43
#2020-10-16|1845.33
#2020-10-19|1819.91
#2020-10-20|1834.56
#2020-10-21|1832.71
#2020-10-22|1863.21
#2020-10-23|1872.55
#2020-10-26|1832.65
#2020-10-27|1798.06
#2020-10-28|1752.43
#2020-10-29|1768.14
#2020-10-30|1770.67
#2020-11-02|1803.71
#2020-11-03|1846.98
#2020-11-04|1826.86
#2020-11-05|1868.36
#2020-11-06|1853.00
#2020-11-09|1986.45
#2020-11-10|2010.07
#2020-11-11|1999.06
#2020-11-12|1965.05
#2020-11-13|1994.21
#2020-11-16|2044.10
#2020-11-17|2043.76
#2020-11-18|2030.46
#2020-11-19|2034.66
#2020-11-20|2022.41
#2020-11-23|2053.96
#2020-11-24|2121.02
#2020-11-25|2110.52
#2020-11-26|2109.77
#2020-11-27|2102.31
#2020-11-30|2058.66
#2020-12-01|2090.65
#2020-12-02|2110.15
#2020-12-03|2112.77
#2020-12-04|2140.35
#2020-12-07|2126.97
#2020-12-08|2129.66
#2020-12-09|2127.98
#2020-12-10|2134.37
#2020-12-11|2117.35
#2020-12-14|2095.86
#2020-12-15|2129.25
#2020-12-16|2131.54
#2020-12-17|2138.02
#2020-12-18|2120.51
#2020-12-21|2134.30
#2020-12-22|2116.13
#2020-12-23|2149.72
#2020-12-24|2150.98
#2020-12-25|2150.98
#2020-12-28|2159.52
#2020-12-29|2152.75
#2020-12-30|2160.86
#2020-12-31|2183.33
#2021-01-01|2183.33
#2021-01-04|2155.72
#2021-01-05|2164.80
#2021-01-06|2253.79
#2021-01-07|2282.14
#2021-01-08|2277.30
#2021-01-11|2283.19
#2021-01-12|2307.31
#2021-01-13|2302.36
#2021-01-14|2316.10
#2021-01-15|2280.55
#2021-01-18|2281.82
#2021-01-19|2288.22
#2021-01-20|2284.04
#2021-01-21|2261.53
#2021-01-22|2247.45
#2021-01-25|2234.49
#2021-01-26|2221.69
#2021-01-27|2157.27
#2021-01-28|2193.85
#2021-01-29|2150.92
#2021-02-01|2177.31
#2021-02-02|2224.80
#2021-02-03|2235.07
#2021-02-04|2279.14
#2021-02-05|2283.25
#2021-02-08|2311.00
#2021-02-09|2317.92
#2021-02-10|2316.22
#2021-02-11|2314.44
#2021-02-12|2331.78
#2021-02-15|2333.29
#2021-02-16|2365.70
#2021-02-17|2370.69
#2021-02-18|2360.31
#2021-02-19|2389.61
#2021-02-22|2408.30
#2021-02-23|2421.69
#2021-02-24|2469.85
#2021-02-25|2425.67
#2021-02-26|2380.65
#2021-03-01|2448.75
#2021-03-02|2443.22
#2021-03-03|2459.00
#2021-03-04|2429.06
#2021-03-05|2472.11
#2021-03-08|2508.26
#2021-03-09|2494.76
#2021-03-10|2539.46
#2021-03-11|2541.20
#2021-03-12|2569.34
#2021-03-15|2558.56
#2021-03-16|2536.84
#2021-03-17|2551.40
#2021-03-18|2562.33
#2021-03-19|2537.55
#2021-03-22|2505.72
#2021-03-23|2469.75
#2021-03-24|2473.63
#2021-03-25|2507.77
#2021-03-26|2547.30
#2021-03-29|2522.14
#2021-03-30|2539.72
#2021-03-31|2519.52
#2021-04-01|2549.28
#2021-04-02|2549.28
#2021-04-05|2566.49
#2021-04-06|2562.45
#2021-04-07|2566.75
#2021-04-08|2569.13
#2021-04-09|2588.12
#2021-04-12|2600.96
#2021-04-13|2578.44
#2021-04-14|2594.17
#2021-04-15|2593.98
#2021-04-16|2610.81
#2021-04-19|2602.64
#2021-04-20|2555.82
#2021-04-21|2593.02
#2021-04-22|2568.50
#2021-04-23|2618.81
#2021-04-26|2627.65
#2021-04-27|2648.61
#2021-04-28|2652.49
#2021-04-29|2691.48
#2021-04-30|2665.63
#2021-05-03|2680.69
#2021-05-04|2692.48
#2021-05-05|2716.40
#2021-05-06|2747.79
#2021-05-07|2762.53
#2021-05-10|2754.88
#2021-05-11|2715.63
#2021-05-12|2677.26
#2021-05-13|2727.60
#2021-05-14|2771.07
#2021-05-17|2774.47
#2021-05-18|2744.68
#2021-05-19|2727.71
#2021-05-20|2732.92
#2021-05-21|2755.09
#2021-05-24|2762.21
#2021-05-25|2736.43
#2021-05-26|2750.08
#2021-05-27|2780.75
#2021-05-28|2783.17
#2021-05-31|2780.99
#2021-06-01|2799.38
#2021-06-02|2797.54
#2021-06-03|2802.22
#2021-06-04|2806.71
#2021-06-07|2794.79
#2021-06-08|2793.11
#2021-06-09|2766.00
#2021-06-10|2738.91
#2021-06-11|2753.47
#2021-06-14|2728.49
#2021-06-15|2736.81
#2021-06-16|2740.62
#2021-06-17|2666.75
#2021-06-18|2603.01
#2021-06-21|2661.13
#2021-06-22|2662.76
#2021-06-23|2670.80
#2021-06-24|2698.65
#2021-06-25|2728.93
#2021-06-28|2704.70
#2021-06-29|2696.28
#2021-06-30|2703.36
#2021-07-01|2721.41
#2021-07-02|2715.61
#2021-07-05|2716.91
#2021-07-06|2674.63
#2021-07-07|2674.07
#2021-07-08|2622.86
#2021-07-09|2692.77
#2021-07-12|2716.19
#2021-07-13|2684.19
#2021-07-14|2674.37
#2021-07-15|2684.87
#2021-07-16|2649.15
#2021-07-19|2574.67
#2021-07-20|2632.63
#2021-07-21|2678.31
#2021-07-22|2654.13
#2021-07-23|2659.06
#2021-07-26|2675.09
#2021-07-27|2675.49
#2021-07-28|2676.91
#2021-07-29|2708.22
#2021-07-30|2688.56
#2021-08-02|2686.12
#2021-08-03|2708.66
#2021-08-04|2696.22
#2021-08-05|2730.09
#2021-08-06|2777.68
#2021-08-09|2783.05
#2021-08-10|2809.55
#2021-08-11|2839.18
#2021-08-12|2839.44
#2021-08-13|2823.56
#2021-08-16|2816.78
#2021-08-17|2791.18
#2021-08-18|2764.91
#2021-08-19|2739.06
#2021-08-20|2760.19
#2021-08-23|2784.39
#2021-08-24|2804.21
#2021-08-25|2830.04
#2021-08-26|2811.66
#2021-08-27|2846.49
#2021-08-30|2812.66
#2021-08-31|2808.33
#2021-09-01|2799.89
#2021-09-02|2809.06
#2021-09-03|2798.21
#2021-09-06|2797.37
#2021-09-07|2779.15
#2021-09-08|2768.20
#2021-09-09|2774.86
#2021-09-10|2756.15
#2021-09-13|2781.81
#2021-09-14|2745.50
#2021-09-15|2771.81
#2021-09-16|2764.38
#2021-09-17|2748.97
#2021-09-20|2684.96
#2021-09-21|2683.56
#2021-09-22|2722.26
#2021-09-23|2783.59
#2021-09-24|2792.15
#2021-09-27|2829.20
#2021-09-28|2783.89
#2021-09-29|2786.63
#2021-09-30|2750.94
#2021-10-01|2788.35
#2021-10-04|2772.32
#2021-10-05|2817.12
#2021-10-06|2819.63
#2021-10-07|2842.49
#2021-10-08|2859.16
#2021-10-11|2836.80
#2021-10-12|2830.92
#2021-10-13|2822.30
#2021-10-14|2870.72
#2021-10-15|2906.69
#2021-10-18|2909.03
#2021-10-19|2935.21
#2021-10-20|2962.55
#2021-10-21|2958.63
#2021-10-22|2987.92
#2021-10-25|2992.33
#2021-10-26|2995.32
#2021-10-27|2945.68
#2021-10-28|2984.32
#2021-10-29|2967.98
#2021-11-01|2983.35
#2021-11-02|2990.46
#2021-11-03|3009.48
#2021-11-04|2974.70
#2021-11-05|2980.29
#2021-11-08|2992.36
#2021-11-09|2979.42
#2021-11-10|2965.50
#2021-11-11|2973.34
#2021-11-12|2980.02
#2021-11-15|2977.81
#2021-11-16|2974.63
#2021-11-17|2946.63
#2021-11-18|2931.97
#2021-11-19|2906.24
#2021-11-22|2935.72
#2021-11-23|2971.31
#2021-11-24|2968.42
#2021-11-25|2970.78
#2021-11-26|2876.05
#2021-11-29|2884.07
#2021-11-30|2812.35
#2021-12-01|2787.58
#2021-12-02|2859.47
#2021-12-03|2814.79
#2021-12-06|2851.19
#2021-12-07|2901.68
#2021-12-08|2889.03
#2021-12-09|2873.57
#2021-12-10|2875.65
#2021-12-13|2840.13
#2021-12-14|2851.83
#2021-12-15|2863.68
#2021-12-16|2888.63
#2021-12-17|2832.67
#2021-12-20|2778.41
#2021-12-21|2835.51
#2021-12-22|2858.42
#2021-12-23|2880.88
#2021-12-24|2881.84
#2021-12-27|2908.51
#2021-12-28|2905.13
#2021-12-29|2906.08
#2021-12-30|2898.92
#2021-12-31|2898.59
#2022-01-03|2920.18
#2022-01-04|2987.56
#2022-01-05|2946.81
#2022-01-06|2989.38
#2022-01-07|3017.81
#2022-01-10|3007.32
#2022-01-11|3038.93
#2022-01-12|3045.73
#2022-01-13|3035.85
#2022-01-14|3013.50
#2022-01-17|3019.04
#2022-01-18|2955.18
#2022-01-19|2908.26
#2022-01-20|2889.86
#2022-01-21|2831.49
#2022-01-24|2831.26
#2022-01-25|2835.72
#2022-01-26|2840.10
#2022-01-27|2815.60
#2022-01-28|2846.71
#2022-01-31|2883.58
#2022-02-01|2922.23
#2022-02-02|2937.14
#2022-02-03|2903.64
#2022-02-04|2941.77
#2022-02-07|2952.83
#2022-02-08|2990.11
#2022-02-09|3005.75
#2022-02-10|2984.41
#2022-02-11|2942.34
#2022-02-14|2906.68
#2022-02-15|2946.69
#2022-02-16|2951.18
#2022-02-17|2878.80
#2022-02-18|2873.62
#2022-02-21|2873.54
#2022-02-22|2859.04
#2022-02-23|2812.11
#2022-02-24|2778.13
#2022-02-25|2868.07
#2022-02-28|2835.83
#2022-03-01|2745.73
#2022-03-02|2816.34
#2022-03-03|2802.89
#2022-03-04|2746.43
#2022-03-07|2654.08
#2022-03-08|2639.30
#2022-03-09|2729.86
#2022-03-10|2712.87
#2022-03-11|2699.05
#2022-03-14|2716.81
#2022-03-15|2743.52
#2022-03-16|2821.64
#2022-03-17|2853.15
#2022-03-18|2862.70
#2022-03-21|2862.16
#2022-03-22|2903.35
#2022-03-23|2849.72
#2022-03-24|2870.48
#2022-03-25|2901.57
#2022-03-28|2894.49
#2022-03-29|2913.30
#2022-03-30|2888.57
#2022-03-31|2828.21
#2022-04-01|2824.86
#2022-04-04|2817.51
#2022-04-05|2793.87
#2022-04-06|2766.58
#2022-04-07|2752.10
#2022-04-08|2771.49
#2022-04-11|2759.28
#2022-04-12|2731.33
#2022-04-13|2734.55
#2022-04-14|2709.09
#2022-04-15|2709.09
#2022-04-18|2716.62
#2022-04-19|2756.47
#2022-04-20|2778.90
#2022-04-21|2735.51
#2022-04-22|2651.39
#2022-04-25|2652.18
#2022-04-26|2583.59
#2022-04-27|2580.08
#2022-04-28|2615.49
#2022-04-29|2535.81
#2022-05-02|2539.74
#2022-05-03|2572.79
#2022-05-04|2642.36
#2022-05-05|2567.99
#2022-05-06|2547.19
#2022-05-09|2485.62
#2022-05-10|2463.60
#2022-05-11|2440.88
#2022-05-12|2425.63
#2022-05-13|2466.40
#2022-05-16|2452.22
#2022-05-17|2517.06
#2022-05-18|2452.38
#2022-05-19|2438.66
#2022-05-20|2438.58
#2022-05-23|2499.46
#2022-05-24|2494.33
#2022-05-25|2515.75
#2022-05-26|2569.43
#2022-05-27|2614.93
#2022-05-30|2621.10
#2022-05-31|2611.03
#2022-06-01|2574.84
#2022-06-02|2613.00
#2022-06-03|2576.60
#2022-06-06|2586.76
#2022-06-07|2602.25
#2022-06-08|2561.30
#2022-06-09|2498.76
#2022-06-10|2412.00
#2022-06-13|2337.46
#2022-06-14|2319.33
#2022-06-15|2343.09
#2022-06-16|2276.96
#2022-06-17|2281.93
#2022-06-20|2288.38
#2022-06-21|2331.06
#2022-06-22|2322.00
#2022-06-23|2310.90
#2022-06-24|2388.99
#2022-06-27|2384.89
#2022-06-28|2365.86
#2022-06-29|2350.07
#2022-06-30|2331.43
#2022-07-01|2359.88
#2022-07-04|2361.48
#2022-07-05|2351.34
#2022-07-06|2342.94
#2022-07-07|2378.76
#2022-07-08|2374.63
#2022-07-11|2352.36
#2022-07-12|2340.44
#2022-07-13|2318.14
#2022-07-14|2265.68
#2022-07-15|2336.15
#2022-07-18|2333.40
#2022-07-19|2403.51
#2022-07-20|2416.35
#2022-07-21|2428.91
#2022-07-22|2415.46
#2022-07-25|2430.53
#2022-07-26|2400.46
#2022-07-27|2438.05
#2022-07-28|2458.91
#2022-07-29|2490.96
#2022-08-01|2475.81
#2022-08-02|2448.03
#2022-08-03|2482.46
#2022-08-04|2477.47
#2022-08-05|2491.65
#2022-08-08|2490.93
#2022-08-09|2496.82
#2022-08-10|2557.15
#2022-08-11|2580.44
#2022-08-12|2620.01
#2022-08-15|2620.62
#2022-08-16|2638.88
#2022-08-17|2622.64
#2022-08-18|2626.55
#2022-08-19|2575.56
#2022-08-22|2521.24
#2022-08-23|2512.91
#2022-08-24|2518.03
#2022-08-25|2555.12
#2022-08-26|2483.79
#2022-08-29|2463.85
#2022-08-30|2448.05
#2022-08-31|2427.09
#2022-09-01|2427.39
#2022-09-02|2414.74
#2022-09-05|2413.32
#2022-09-06|2403.99
#2022-09-07|2446.82
#2022-09-08|2489.43
#2022-09-09|2517.43
#2022-09-12|2541.39
#2022-09-13|2452.04
#2022-09-14|2448.77
#2022-09-15|2453.29
#2022-09-16|2428.05
#2022-09-19|2455.35
#2022-09-20|2419.82
#2022-09-21|2374.11
#2022-09-22|2333.83
#2022-09-23|2292.02
#2022-09-26|2256.31
#2022-09-27|2244.41
#2022-09-28|2286.97
#2022-09-29|2255.04
#2022-09-30|2236.00
#2022-10-03|2294.09
#2022-10-04|2384.19
#2022-10-05|2360.19
#2022-10-06|2324.88
#2022-10-07|2269.55
#2022-10-10|2260.26
#2022-10-11|2229.84
#2022-10-12|2227.29
#2022-10-13|2308.82
#2022-10-14|2273.56
#2022-10-17|2331.31
#2022-10-18|2363.53
#2022-10-19|2326.80
#2022-10-20|2289.49
#2022-10-21|2347.30
#2022-10-24|2374.59
#2022-10-25|2406.97
#2022-10-26|2415.45
#2022-10-27|2434.26
#2022-10-28|2487.71
#2022-10-31|2472.54
#2022-11-01|2482.53
#2022-11-02|2451.73
#2022-11-03|2426.27
#2022-11-04|2476.12
#2022-11-07|2497.48
#2022-11-08|2507.71
#2022-11-09|2465.21
#2022-11-10|2590.33
#2022-11-11|2608.60
#2022-11-14|2568.58
#2022-11-15|2578.54
#2022-11-16|2561.94
#2022-11-17|2546.85
#2022-11-18|2562.92
#2022-11-21|2566.70
#2022-11-22|2595.14
#2022-11-23|2604.80
#2022-11-24|2606.89
#2022-11-25|2617.50
#2022-11-28|2572.19
#2022-11-29|2581.16
#2022-11-30|2623.27
#2022-12-01|2611.23
#2022-12-02|2600.78
#2022-12-05|2534.01
#2022-12-06|2508.29
#2022-12-07|2496.67
#2022-12-08|2501.56
#2022-12-09|2493.41
#2022-12-12|2517.52
#2022-12-13|2520.47
#2022-12-14|2489.38
#2022-12-15|2440.80
#2022-12-16|2422.69
#2022-12-19|2415.10
#2022-12-20|2425.81
#2022-12-21|2467.32
#2022-12-22|2442.59
#2022-12-23|2458.87
#2022-12-26|2458.87
#2022-12-27|2458.73
#2022-12-28|2441.81
#2022-12-29|2478.14
#2022-12-30|2468.19
#2023-01-02|2468.19
#2023-01-03|2475.23
#2023-01-04|2514.05
#2023-01-05|2490.28
#2023-01-06|2546.03
#2023-01-09|2542.24
#2023-01-10|2557.86
#2023-01-11|2579.65
#2023-01-12|2594.27
#2023-01-13|2612.68
#2023-01-16|2613.81
#2023-01-17|2601.02
#2023-01-18|2556.75
#2023-01-19|2527.49
#2023-01-20|2568.95
#2023-01-23|2596.97
#2023-01-24|2596.63
#2023-01-25|2608.35
#2023-01-26|2628.71
#2023-01-27|2628.16
#2023-01-30|2613.18
#2023-01-31|2650.88
#2023-02-01|2659.35
#2023-02-02|2670.53
#2023-02-03|2666.31
#2023-02-06|2655.29
#2023-02-07|2685.34
#2023-02-08|2670.96
#2023-02-09|2638.66
#2023-02-10|2649.74
#2023-02-13|2677.38
#2023-02-14|2665.39
#2023-02-15|2670.63
#2023-02-16|2645.10
#2023-02-17|2647.66
#2023-02-20|2648.64
#2023-02-21|2595.32
#2023-02-22|2587.64
#2023-02-23|2589.13
#2023-02-24|2588.40
#2023-02-27|2589.95
#2023-02-28|2591.96
#2023-03-01|2581.43
#2023-03-02|2567.10
#2023-03-03|2602.94
#2023-03-06|2601.43
#2023-03-07|2540.01
#2023-03-08|2531.94
#2023-03-09|2432.23
#2023-03-10|2377.39
#2023-03-13|2292.39
#2023-03-14|2338.69
#2023-03-15|2277.21
#2023-03-16|2319.77
#2023-03-17|2247.00
#2023-03-20|2276.01
#2023-03-21|2335.01
#2023-03-22|2276.14
#2023-03-23|2254.94
#2023-03-24|2256.99
#2023-03-27|2291.82
#2023-03-28|2294.86
#2023-03-29|2326.68
#2023-03-30|2321.28
#2023-03-31|2347.60
#2023-04-03|2348.67
#2023-04-04|2321.82
#2023-04-05|2315.28
#2023-04-06|2326.50
#2023-04-07|2326.50
#2023-04-10|2333.75
#2023-04-11|2354.21
#2023-04-12|2352.39
#2023-04-13|2368.84
#2023-04-14|2387.56
#2023-04-17|2416.19
#2023-04-18|2426.09
#2023-04-19|2438.68
#2023-04-20|2426.45
#2023-04-21|2412.31
#2023-04-24|2406.03
#2023-04-25|2357.54
#2023-04-26|2337.88
#2023-04-27|2376.48
#2023-04-28|2400.44
#2023-05-01|2394.14
#2023-05-02|2333.76
#2023-05-03|2306.27
#2023-05-04|2267.03
#2023-05-05|2325.68
#2023-05-08|2329.41
#2023-05-09|2323.05
#2023-05-10|2316.17
#2023-05-11|2307.69
#2023-05-12|2297.68
#2023-05-15|2320.85
#2023-05-16|2296.62
#2023-05-17|2347.89
#2023-05-18|2359.68
#2023-05-19|2349.18
#2023-05-22|2359.38
#2023-05-23|2343.23
#2023-05-24|2308.20
#2023-05-25|2305.90
#2023-05-26|2322.74
#2023-05-29|2325.20
#2023-05-30|2327.68
#2023-05-31|2295.94
#2023-06-01|2317.30
#2023-06-02|2379.67
#2023-06-05|2361.06
#2023-06-06|2396.14
#2023-06-07|2416.58
#2023-06-08|2417.11
#2023-06-09|2416.41
#2023-06-12|2407.48
#2023-06-13|2435.50
#2023-06-14|2422.71
#2023-06-15|2453.67
#2023-06-16|2445.20
#2023-06-19|2443.95
#2023-06-20|2424.61
#2023-06-21|2417.49
#2023-06-22|2390.40
#2023-06-23|2372.54
#2023-06-26|2379.44
#2023-06-27|2401.72
#2023-06-28|2395.14
#2023-06-29|2430.80
#2023-06-30|2446.59
#2023-07-03|2462.12
#2023-07-04|2462.97
#2023-07-05|2446.94
#2023-07-06|2418.22
#2023-07-07|2432.85
#2023-07-10|2439.39
#2023-07-11|2467.21
#2023-07-12|2488.60
#2023-07-13|2509.13
#2023-07-14|2490.79
#2023-07-17|2518.48
#2023-07-18|2557.38
#2023-07-19|2577.00
#2023-07-20|2594.03
#2023-07-21|2586.18
#2023-07-24|2609.76
#2023-07-25|2592.23
#2023-07-26|2616.74
#2023-07-27|2589.81
#2023-07-28|2594.83
#2023-07-31|2603.74
#2023-08-01|2591.36
#2023-08-02|2570.33
#2023-08-03|2574.24
#2023-08-04|2568.79
#2023-08-07|2597.51
#2023-08-08|2573.53
#2023-08-09|2551.58
#2023-08-10|2553.80
#2023-08-11|2559.37
#2023-08-14|2545.64
#2023-08-15|2497.46
#2023-08-16|2489.57
#2023-08-17|2475.94
#2023-08-18|2471.96
#2023-08-21|2465.90
#2023-08-22|2434.02
#2023-08-23|2459.83
#2023-08-24|2458.07
#2023-08-25|2457.40
#2023-08-28|2474.75
#2023-08-29|2500.84
#2023-08-30|2502.76
#2023-08-31|2494.87
#2023-09-01|2514.59
#2023-09-04|2514.13
#2023-09-05|2489.11
#2023-09-06|2477.82
#2023-09-07|2471.44
#2023-09-08|2481.43
#2023-09-11|2493.58
#2023-09-12|2515.68
#2023-09-13|2513.61
#2023-09-14|2546.70
#2023-09-15|2534.25
#2023-09-18|2536.55
#2023-09-19|2534.50
#2023-09-20|2521.40
#2023-09-21|2479.50
#2023-09-22|2464.87
#2023-09-25|2470.72
#2023-09-26|2437.18
#2023-09-27|2430.95
#2023-09-28|2449.07
#2023-09-29|2429.59
#2023-10-02|2395.48
#2023-10-03|2352.66
#2023-10-04|2370.32
#2023-10-05|2384.79
#2023-10-06|2403.24
#2023-10-09|2408.66
#2023-10-10|2425.65
#2023-10-11|2434.99
#2023-10-12|2412.15
#2023-10-13|2410.25
#2023-10-16|2438.08
#2023-10-17|2453.00
#2023-10-18|2407.56
#2023-10-19|2377.10
#2023-10-20|2336.61
#2023-10-23|2321.44
#2023-10-24|2328.31
#2023-10-25|2316.49
#2023-10-26|2330.90
#2023-10-27|2281.36
#2023-10-30|2317.93
#2023-10-31|2337.15
#2023-11-01|2354.14
#2023-11-02|2416.69
#2023-11-03|2457.96
#2023-11-06|2445.87
#2023-11-07|2437.78
#2023-11-08|2435.65
#2023-11-09|2429.49
#2023-11-10|2449.88
#2023-11-13|2449.26
#2023-11-14|2511.40
#2023-11-15|2525.68
#2023-11-16|2527.86
#2023-11-17|2543.89
#2023-11-20|2552.04
#2023-11-21|2544.25
#2023-11-22|2551.76
#2023-11-23|2552.71
#2023-11-24|2563.78
#2023-11-27|2556.10
#2023-11-28|2549.89
#2023-11-29|2573.26
#2023-11-30|2597.97
#2023-12-01|2626.14
#2023-12-04|2634.61
#2023-12-05|2621.03
#2023-12-06|2605.79
#2023-12-07|2616.43
#2023-12-08|2636.59
#2023-12-11|2651.98
#2023-12-12|2663.44
#2023-12-13|2715.56
#2023-12-14|2761.35
#2023-12-15|2746.61
#2023-12-18|2748.04
#2023-12-19|2776.53
#2023-12-20|2731.61
#2023-12-21|2754.74
#2023-12-22|2766.84
#2023-12-25|2766.84
#2023-12-26|2782.16
#2023-12-27|2792.81
#2023-12-28|2798.28
#2023-12-29|2786.33
#2024-01-01|2786.33
#2024-01-02|2788.48
#2024-01-03|2759.19
#2024-01-04|2767.29
#2024-01-05|2782.59
#2024-01-08|2798.24
#2024-01-09|2770.54
#2024-01-10|2775.18
#2024-01-11|2756.95
#2024-01-12|2748.64
#2024-01-15|2748.58
#2024-01-16|2728.63
#2024-01-17|2715.24
#2024-01-18|2721.49
#2024-01-19|2766.86
#2024-01-22|2783.81
#2024-01-23|2782.68
#2024-01-24|2797.69
#2024-01-25|2812.44
#2024-01-26|2821.33
#2024-01-29|2829.48
#2024-01-30|2854.89
#2024-01-31|2812.46
#2024-02-01|2800.06
#2024-02-02|2810.45
#2024-02-05|2787.15
#2024-02-06|2794.22
#2024-02-07|2809.94
#2024-02-08|2807.81
#2024-02-09|2823.67
#2024-02-12|2842.03
#2024-02-13|2788.13
#2024-02-14|2823.29
#2024-02-15|2876.24
#2024-02-16|2871.21
#2024-02-19|2870.90
#2024-02-20|2866.31
#2024-02-21|2866.61
#2024-02-22|2896.25
#2024-02-23|2905.74
#2024-02-26|2890.16
#2024-02-27|2899.47
#2024-02-28|2903.26
#2024-02-29|2912.03
#2024-03-01|2905.87
#2024-03-04|2919.08
#2024-03-05|2927.24
#2024-03-06|2940.66
#2024-03-07|2942.95
#2024-03-08|2946.36
#2024-03-11|2949.39
#2024-03-12|2956.93
#2024-03-13|2970.24
#2024-03-14|2936.82
#2024-03-15|2944.42
#2024-03-18|2948.48
#2024-03-19|2958.38
#2024-03-20|3001.04
#2024-03-21|3032.12
#2024-03-22|2997.49
#2024-03-25|2995.99
#2024-03-26|2998.30
#2024-03-27|3041.14
#2024-03-28|3058.62
#2024-03-29|3058.62
#2024-04-01|3035.34
#2024-04-02|3011.56
#2024-04-03|3015.73
#2024-04-04|2989.10
#2024-04-05|3008.26
#2024-04-08|3024.25
#2024-04-09|3011.76
#2024-04-10|2957.84
#2024-04-11|2939.57
#2024-04-12|2890.24
#2024-04-15|2874.82
#2024-04-16|2852.37
#2024-04-17|2856.31
#2024-04-18|2874.09
#2024-04-19|2915.02
#2024-04-22|2953.60
#2024-04-23|2974.70
#2024-04-24|2966.60
#2024-04-25|2949.05
#2024-04-26|2945.74
#2024-04-29|2941.03
#2024-04-30|2909.73
#2024-05-01|2926.40
#2024-05-02|2943.45
#2024-05-03|2954.10
#2024-05-06|2990.96
#2024-05-07|2992.15
#2024-05-08|3005.00
#2024-05-09|3027.72
#2024-05-10|3037.27
#2024-05-13|3024.72
#2024-05-14|3045.50
#2024-05-15|3069.54
#2024-05-16|3067.63
#2024-05-17|3088.36
#2024-05-20|3055.06
#2024-05-21|3073.53
#2024-05-22|3058.18
#2024-05-23|3010.81
#2024-05-24|3039.93
#2024-05-27|3040.92
#2024-05-28|3009.83
#2024-05-29|2971.61
#2024-05-30|2999.31
#2024-05-31|3036.94
#2024-06-03|3022.02
#2024-06-04|3000.45
#2024-06-05|3008.49
#2024-06-06|2999.71
#2024-06-07|2999.36
#2024-06-10|2994.66
#2024-06-11|2960.02
#2024-06-12|2980.54
#2024-06-13|2963.10
#2024-06-14|2948.64
#2024-06-17|2972.39
#2024-06-18|2990.57
#2024-06-19|2989.18
#2024-06-20|2999.91
#2024-06-21|2987.52
#2024-06-24|3022.11
#2024-06-25|3001.10
#2024-06-26|2985.83
#2024-06-27|2996.76
#2024-06-28|3014.03
#2024-07-01|3020.62
#2024-07-02|3047.78
#2024-07-03|3045.98
#2024-07-04|3046.10
#2024-07-05|3027.27
#2024-07-08|3029.22
#2024-07-09|3052.07
#2024-07-10|3081.86
#2024-07-11|3115.14
#2024-07-12|3122.09
#2024-07-15|3168.99
#2024-07-16|3216.31
#2024-07-17|3234.49
#2024-07-18|3192.70
#2024-07-19|3169.97
#2024-07-22|3192.44
#2024-07-23|3202.98
#2024-07-24|3168.19
#2024-07-25|3187.66
#2024-07-26|3230.19
#2024-07-29|3212.30
#2024-07-30|3244.21
#2024-07-31|3233.69
#2024-08-01|3172.55
#2024-08-02|3082.72
#2024-08-05|3006.59
#2024-08-06|3039.44
#2024-08-07|3036.89
#2024-08-08|3087.56
#2024-08-09|3100.27
#2024-08-12|3081.96
#2024-08-13|3112.89
#2024-08-14|3151.84
#2024-08-15|3178.86
#2024-08-16|3201.56
#2024-08-19|3224.72
#2024-08-20|3205.25
#2024-08-21|3209.24
#2024-08-22|3221.68
#2024-08-23|3270.95
#2024-08-26|3276.50
#2024-08-27|3284.76
#2024-08-28|3296.16
#2024-08-29|3314.68
#2024-08-30|3347.88
#2024-09-02|3347.36
#2024-09-03|3311.32
#2024-09-04|3310.93
#2024-09-05|3281.82
#2024-09-06|3227.53
#2024-09-09|3264.61
#2024-09-10|3234.15
#2024-09-11|3223.17
#2024-09-12|3230.65
#2024-09-13|3248.71
#2024-09-16|3287.13
#2024-09-17|3301.63
#2024-09-18|3298.83
#2024-09-19|3346.81
#2024-09-20|3335.97
#2024-09-23|3335.56
#2024-09-24|3323.40
#2024-09-25|3305.13
#2024-09-26|3324.00
#2024-09-27|3330.55
#2024-09-30|3340.38
#2024-10-01|3311.93
#2024-10-02|3315.20
#2024-10-03|3299.67
#2024-10-04|3354.97
#2024-10-07|3315.05
#2024-10-08|3327.65
#2024-10-09|3357.18
#2024-10-10|3344.60
#2024-10-11|3414.21
#2024-10-14|3432.22
#2024-10-15|3446.20
#2024-10-16|3483.59
#2024-10-17|3497.65
#2024-10-18|3497.86
#2024-10-21|3462.06
#2024-10-22|3459.81
#2024-10-23|3451.07
#2024-10-24|3459.89
#2024-10-25|3418.55
#2024-10-28|3461.81
#2024-10-29|3446.60
#2024-10-30|3450.67
#2024-10-31|3400.99
#2024-11-01|3400.88
#2024-11-04|3377.91
#2024-11-05|3419.44
#2024-11-06|3641.02
#2024-11-07|3585.17
#2024-11-08|3611.31
#2024-11-11|3669.72
#2024-11-12|3656.56
#2024-11-13|3652.60
#2024-11-14|3645.98
#2024-11-15|3660.50
#2024-11-18|3669.91
#2024-11-19|3654.76
#2024-11-20|3648.57
#2024-11-21|3698.17
#2024-11-22|3739.06
#2024-11-25|3762.57
#2024-11-26|3765.06
#2024-11-27|3774.22
#2024-11-28|3774.49
#2024-11-29|3774.27
#2024-12-02|3738.05
#2024-12-03|3715.36
#2024-12-04|3710.55
#2024-12-05|3720.08
#2024-12-06|3718.66
#2024-12-09|3666.35
#2024-12-10|3649.94
#2024-12-11|3662.60
#2024-12-12|3643.15
#2024-12-13|3630.21
#2024-12-16|3633.35
#2024-12-17|3594.99
#2024-12-18|3475.89
#2024-12-19|3477.34
#2024-12-20|3525.07
#2024-12-23|3534.27
#2024-12-24|3574.32
#2024-12-25|3574.32
#2024-12-26|3582.17
#2024-12-27|3553.84
#2024-12-30|3526.08
#2024-12-31|3526.60
#2025-01-01|3526.60
#2025-01-02|3518.27
#2025-01-03|3552.94
#2025-01-06|3545.62
#2025-01-07|3534.20
#2025-01-08|3541.78
#2025-01-09|3541.48
#2025-01-10|3453.13
#2025-01-13|3472.81
#2025-01-14|3523.49
#2025-01-15|3612.38
#2025-01-16|3635.88
#2025-01-17|3669.00
#2025-01-20|3670.10
#2025-01-21|3702.37
#2025-01-22|3683.53
#2025-01-23|3699.30
#2025-01-24|3711.65
#2025-01-27|3734.30
#2025-01-28|3733.36
#2025-01-29|3729.70
#2025-01-30|3757.13
#2025-01-31|3732.17
#2025-02-03|3692.70
#2025-02-04|3700.48
#2025-02-05|3733.36
#2025-02-06|3770.22
#2025-02-07|3750.08
#2025-02-10|3716.69
#2025-02-11|3728.43
#2025-02-12|3712.07
#2025-02-13|3745.84
#2025-02-14|3752.03
#2025-02-17|3751.40
#2025-02-18|3775.75
#2025-02-19|3768.87
#2025-02-20|3713.55
#2025-02-21|3661.68
#2025-02-24|3669.81
#2025-02-25|3661.26
#2025-02-26|3659.45
#2025-02-27|3667.62
#2025-02-28|3740.91
#2025-03-03|3700.26
#2025-03-04|3570.84
#2025-03-05|3600.35
#2025-03-06|3543.18
#2025-03-07|3523.27
#2025-03-10|3424.74
#2025-03-11|3408.00
#2025-03-12|3421.37
#2025-03-13|3395.98
#2025-03-14|3480.05
#2025-03-17|3528.22
#2025-03-18|3519.16
#2025-03-19|3556.22
#2025-03-20|3559.78
#2025-03-21|3549.81
#2025-03-24|3620.33
#2025-03-25|3635.47
#2025-03-26|3620.93
#2025-03-27|3600.24
#2025-03-28|3535.20
#2025-03-31|3563.63
#2025-04-01|3567.49
#2025-04-02|3607.49
#2025-04-03|3411.95
#2025-04-04|3185.35
#2025-04-07|3170.40
#2025-04-08|3157.76
#2025-04-09|3383.37
#2025-04-10|3283.10
#2025-04-11|3336.49
#2025-04-14|3380.17
#2025-04-15|3391.24
#2025-04-16|3343.51
#2025-04-17|3358.84
#2025-04-18|3358.84
#2025-04-21|3290.54
#2025-04-22|3393.77
#2025-04-23|3435.63
#2025-04-24|3488.95
#2025-04-25|3478.14
#2025-04-28|3491.48
#2025-04-29|3520.41
#2025-04-30|3520.41
#2025-05-01|3521.53
#2025-05-02|3598.50
#2025-05-05|3565.95
#2025-05-06|3548.02
#2025-05-07|3572.05
#2025-05-08|3599.99
#2025-05-09|3597.49
#2025-05-12|3670.17
#2025-05-13|3693.87
#2025-05-14|3689.36
#2025-05-15|3713.63
#2025-05-16|3739.70
#2025-05-19|3736.59
#2025-05-20|3719.43
#2025-05-21|3648.91
#2025-05-22|3646.71
#2025-05-23|3643.40
#2025-05-26|3647.54
#2025-05-27|3709.00
#2025-05-28|3676.90
#2025-05-29|3690.23
#2025-05-30|3694.58
#2025-06-02|3698.75
#2025-06-03|3708.71
#2025-06-04|3682.89
#2025-06-05|3675.45
#2025-06-06|3720.67
#2025-06-09|3701.74
#2025-06-10|3699.74
#2025-06-11|3691.19
#2025-06-12|3700.47
#2025-06-13|3648.19
#2025-06-16|3686.70
#2025-06-17|3657.54
#2025-06-18|3691.17
#2025-06-19|3688.77
#2025-06-20|3702.18
#2025-06-23|3739.55
#2025-06-24|3787.83
#2025-06-25|3777.13
#2025-06-26|3821.82
#2025-06-27|3827.62
#2025-06-30|3854.83
#2025-07-01|3876.00
#2025-07-02|3879.22
#2025-07-03|3919.94
#2025-07-04|3918.72
#2025-07-07|3882.19
#2025-07-08|3853.68
#2025-07-09|3864.05
#2025-07-10|3893.44
#2025-07-11|3865.98
#2025-07-14|3894.28
#2025-07-15|3827.95
#2025-07-16|3858.34
#2025-07-17|3903.22
#2025-07-18|3912.93
#2025-07-21|3894.02
#2025-07-22|3913.31
#2025-07-23|3946.56
#2025-07-24|3944.63
#2025-07-25|3964.31
#2025-07-28|3938.77
#2025-07-29|3922.89
#2025-07-30|3914.52
#2025-07-31|3890.54
#2025-08-01|3822.74
#2025-08-04|3854.33
#2025-08-05|3854.61
#2025-08-06|3869.29
#2025-08-07|3835.42
#2025-08-08|3861.85
#2025-08-11|3861.54
#2025-08-12|3915.84
#2025-08-13|3931.17
#2025-08-14|3945.11
#2025-08-15|3900.79
#2025-08-18|3905.38
#2025-08-19|3904.20
#2025-08-20|3917.40
#2025-08-21|3907.15
#2025-08-22|3975.56
#2025-08-25|3950.75
#2025-08-26|3984.85
#2025-08-27|3996.71
#2025-08-28|4002.58
#2025-08-29|4007.41
#2025-09-01|4006.62
#2025-09-02|3979.94
#2025-09-03|3976.82
#2025-09-04|4020.04
#2025-09-05|3958.30
#2025-09-08|3966.18
#2025-09-09|3982.50
#2025-09-10|3981.62
#2025-09-11|4042.60
#2025-09-12|4027.58
#2025-09-15|4018.25
#2025-09-16|4009.01
#2025-09-17|4034.33
#2025-09-18|4057.90
#2025-09-19|4069.33
#2025-09-22|4061.01
#2025-09-23|4051.15
#2025-09-24|4028.42
#2025-09-25|4019.27
#2025-09-26|4045.52
#2025-09-29|4058.24
#2025-09-30|4044.76
#2025-10-01|3995.51
#2025-10-02|3991.49
#2025-10-03|4022.61
#2025-10-06|4019.96
#2025-10-07|4015.74
#2025-10-08|3997.53
#2025-10-09|3989.89
#2025-10-10|3898.71
#2025-10-13|3937.90
#2025-10-14|3986.29
#2025-10-15|3987.04
#2025-10-16|3875.71
#2025-10-17|3887.71
#2025-10-20|3937.57
#2025-10-21|3925.89
#2025-10-22|3907.10
#2025-10-23|3916.60
#2025-10-24|3962.12
#2025-10-27|3982.04
#2025-10-28|3963.08
#2025-10-29|3916.44
#2025-10-30|3921.05
#2025-10-31|3933.73
#2025-11-03|3923.59
#2025-11-04|3935.55
#2025-11-05|3947.51
#2025-11-06|3932.43
#2025-11-07|3967.36
#2025-11-10|3987.00
#2025-11-11|3998.58
#2025-11-12|4041.76
#2025-11-13|3980.92
#2025-11-14|3958.91
#2025-11-17|3887.02
#2025-11-18|3892.39
#2025-11-19|3903.47
#2025-11-20|3865.97
#2025-11-21|3905.40
#2025-11-24|3928.80
#2025-11-25|3976.86
#2025-11-26|4010.84
#2025-11-27|4012.15
#2025-11-28|4041.54
#2025-12-01|4008.72
#2025-12-02|4007.93
#2025-12-03|4059.77
#2025-12-04|4083.40
#2025-12-05|4082.11
#2025-12-08|4076.12
#2025-12-09|4068.81
#2025-12-10|4122.64
#2025-12-11|4170.56
#2025-12-12|4162.06
#2025-12-15|4168.97
#2025-12-16|4143.82
#2025-12-17|4137.65
#2025-12-18|4139.16
#2025-12-19|4160.51
#2025-12-22|4209.68
#2025-12-23|4214.30
#2025-12-24|4234.22
#2025-12-25|4234.22
#2025-12-26|4225.26
#2025-12-29|4208.13
#2025-12-30|4194.39
#2025-12-31|4164.30
#2026-01-01|4164.30
#2026-01-02|4186.74
#2026-01-05|4277.31
#2026-01-06|4277.87
#2026-01-07|4212.69
#2026-01-08|4242.54
#2026-01-09|4237.26
#2026-01-12|4223.03
#2026-01-13|4165.36
#2026-01-14|4159.11
#2026-01-15|4187.97
#2026-01-16|4189.49
#2026-01-19|4188.21
#2026-01-20|4099.38
#2026-01-21|4131.43
#2026-01-22|4150.34
#2026-01-23|4097.94
#2026-01-26|4119.14
#2026-01-27|4103.47
#2026-01-28|4096.02
#2026-01-29|4128.96
#2026-01-30|4120.29
#2026-02-02|4147.59
#2026-02-03|4125.39
#2026-02-04|4158.21
#2026-02-05|4108.55
#2026-02-06|4188.43
#2026-02-09|4191.74
#2026-02-10|4160.59
#2026-02-11|4091.89
#2026-02-12|4024.27
#2026-02-13|4038.39
#2026-02-16|4038.63
#2026-02-17|4061.97
#2026-02-18|4089.30
#2026-02-19|4055.47
#2026-02-20|4078.37
#2026-02-23|3966.65
#2026-02-24|3980.88
#2026-02-25|4046.19
#2026-02-26|4089.56
#2026-02-27|3993.37
#2026-03-02|3988.72
#2026-03-03|3967.62
#2026-03-04|3995.96
#2026-03-05|3967.26
#2026-03-06|3904.54
#2026-03-09|3888.23
#2026-03-10|3879.19
#2026-03-11|3849.91
#2026-03-12|3787.53
#2026-03-13|3779.57
#2026-03-16|3816.85
#2026-03-17|3842.58
#2026-03-18|3810.76
#2026-03-19|3801.63
#2026-03-20|3790.49
#2026-03-23|3831.49
#2026-03-24|3830.06
#2026-03-25|3839.51
#2026-03-26|3810.05
#2026-03-27|3728.32
#2026-03-30|3754.82
#2026-03-31|3841.14
#2026-04-01|3855.66
#2026-04-02|3867.78