Table Data - Nasdaq North America Banks Index
| Title | Nasdaq North America Banks Index |
|---|---|
| Series ID | NASDAQNQNA3010 |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA3010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1300.63 |
| 2001-04-02 | 1305.07 |
| 2001-04-03 | 1265.66 |
| 2001-04-04 | 1232.81 |
| 2001-04-05 | 1276.72 |
| 2001-04-06 | 1237.74 |
| 2001-04-09 | 1246.39 |
| 2001-04-10 | 1286.27 |
| 2001-04-11 | 1294.54 |
| 2001-04-12 | 1305.93 |
| 2001-04-13 | . |
| 2001-04-16 | 1296.71 |
| 2001-04-17 | 1295.34 |
| 2001-04-18 | 1341.70 |
| 2001-04-19 | 1347.95 |
| 2001-04-20 | 1331.77 |
| 2001-04-23 | 1316.21 |
| 2001-04-24 | 1315.49 |
| 2001-04-25 | 1320.76 |
| 2001-04-26 | 1319.85 |
| 2001-04-27 | 1351.09 |
| 2001-04-30 | 1324.93 |
| 2001-05-01 | 1339.06 |
| 2001-05-02 | 1343.77 |
| 2001-05-03 | 1344.82 |
| 2001-05-04 | 1356.41 |
| 2001-05-07 | 1345.54 |
| 2001-05-08 | 1331.76 |
| 2001-05-09 | 1328.84 |
| 2001-05-10 | 1333.66 |
| 2001-05-11 | 1316.57 |
| 2001-05-14 | 1330.81 |
| 2001-05-15 | 1339.28 |
| 2001-05-16 | 1368.20 |
| 2001-05-17 | 1360.16 |
| 2001-05-18 | 1361.58 |
| 2001-05-21 | 1370.84 |
| 2001-05-22 | 1392.48 |
| 2001-05-23 | 1386.26 |
| 2001-05-24 | 1396.86 |
| 2001-05-25 | 1381.44 |
| 2001-05-28 | . |
| 2001-05-29 | 1381.35 |
| 2001-05-30 | 1370.55 |
| 2001-05-31 | 1384.02 |
| 2001-06-01 | 1391.14 |
| 2001-06-04 | 1404.79 |
| 2001-06-05 | 1411.44 |
| 2001-06-06 | 1397.51 |
| 2001-06-07 | 1391.47 |
| 2001-06-08 | 1375.49 |
| 2001-06-11 | 1368.54 |
| 2001-06-12 | 1364.93 |
| 2001-06-13 | 1360.98 |
| 2001-06-14 | 1337.28 |
| 2001-06-15 | 1342.50 |
| 2001-06-18 | 1350.13 |
| 2001-06-19 | 1364.07 |
| 2001-06-20 | 1376.30 |
| 2001-06-21 | 1422.77 |
| 2001-06-22 | 1411.91 |
| 2001-06-25 | 1397.66 |
| 2001-06-26 | 1387.02 |
| 2001-06-27 | 1381.39 |
| 2001-06-28 | 1396.90 |
| 2001-06-29 | 1398.59 |
| 2001-07-02 | 1413.18 |
| 2001-07-03 | 1410.17 |
| 2001-07-04 | . |
| 2001-07-05 | 1399.64 |
| 2001-07-06 | 1371.16 |
| 2001-07-09 | 1376.58 |
| 2001-07-10 | 1343.61 |
| 2001-07-11 | 1336.44 |
| 2001-07-12 | 1363.33 |
| 2001-07-13 | 1376.70 |
| 2001-07-16 | 1362.09 |
| 2001-07-17 | 1393.52 |
| 2001-07-18 | 1400.34 |
| 2001-07-19 | 1392.53 |
| 2001-07-20 | 1388.35 |
| 2001-07-23 | 1379.96 |
| 2001-07-24 | 1366.49 |
| 2001-07-25 | 1373.91 |
| 2001-07-26 | 1384.24 |
| 2001-07-27 | 1395.33 |
| 2001-07-30 | 1393.39 |
| 2001-07-31 | 1401.29 |
| 2001-08-01 | 1406.54 |
| 2001-08-02 | 1412.79 |
| 2001-08-03 | 1412.99 |
| 2001-08-06 | 1404.30 |
| 2001-08-07 | 1412.73 |
| 2001-08-08 | 1397.57 |
| 2001-08-09 | 1398.43 |
| 2001-08-10 | 1400.59 |
| 2001-08-13 | 1401.96 |
| 2001-08-14 | 1398.51 |
| 2001-08-15 | 1397.10 |
| 2001-08-16 | 1396.38 |
| 2001-08-17 | 1376.91 |
| 2001-08-20 | 1391.49 |
| 2001-08-21 | 1384.51 |
| 2001-08-22 | 1395.05 |
| 2001-08-23 | 1386.84 |
| 2001-08-24 | 1385.72 |
| 2001-08-27 | 1373.21 |
| 2001-08-28 | 1357.16 |
| 2001-08-29 | 1334.67 |
| 2001-08-30 | 1327.42 |
| 2001-08-31 | 1334.14 |
| 2001-09-03 | . |
| 2001-09-04 | 1340.44 |
| 2001-09-05 | 1323.95 |
| 2001-09-06 | 1296.31 |
| 2001-09-07 | 1274.53 |
| 2001-09-10 | 1266.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1209.95 |
| 2001-09-18 | 1212.52 |
| 2001-09-19 | 1195.54 |
| 2001-09-20 | 1143.16 |
| 2001-09-21 | 1124.22 |
| 2001-09-24 | 1182.94 |
| 2001-09-25 | 1195.87 |
| 2001-09-26 | 1196.82 |
| 2001-09-27 | 1218.04 |
| 2001-09-28 | 1240.33 |
| 2001-10-01 | 1245.97 |
| 2001-10-02 | 1260.49 |
| 2001-10-03 | 1273.68 |
| 2001-10-04 | 1255.69 |
| 2001-10-05 | 1214.87 |
| 2001-10-08 | 1181.46 |
| 2001-10-09 | 1183.40 |
| 2001-10-10 | 1206.63 |
| 2001-10-11 | 1218.71 |
| 2001-10-12 | 1198.23 |
| 2001-10-15 | 1204.77 |
| 2001-10-16 | 1222.82 |
| 2001-10-17 | 1216.19 |
| 2001-10-18 | 1210.72 |
| 2001-10-19 | 1205.82 |
| 2001-10-22 | 1227.93 |
| 2001-10-23 | 1232.80 |
| 2001-10-24 | 1240.34 |
| 2001-10-25 | 1264.96 |
| 2001-10-26 | 1269.87 |
| 2001-10-29 | 1230.59 |
| 2001-10-30 | 1219.45 |
| 2001-10-31 | 1217.42 |
| 2001-11-01 | 1236.19 |
| 2001-11-02 | 1241.58 |
| 2001-11-05 | 1260.33 |
| 2001-11-06 | 1281.48 |
| 2001-11-07 | 1288.09 |
| 2001-11-08 | 1292.00 |
| 2001-11-09 | 1291.78 |
| 2001-11-12 | 1288.59 |
| 2001-11-13 | 1310.58 |
| 2001-11-14 | 1314.43 |
| 2001-11-15 | 1308.77 |
| 2001-11-16 | 1296.50 |
| 2001-11-19 | 1314.05 |
| 2001-11-20 | 1307.05 |
| 2001-11-21 | 1298.33 |
| 2001-11-22 | . |
| 2001-11-23 | 1320.44 |
| 2001-11-26 | 1330.71 |
| 2001-11-27 | 1324.12 |
| 2001-11-28 | 1286.72 |
| 2001-11-29 | 1305.52 |
| 2001-11-30 | 1293.60 |
| 2001-12-03 | 1275.97 |
| 2001-12-04 | 1296.58 |
| 2001-12-05 | 1319.63 |
| 2001-12-06 | 1333.70 |
| 2001-12-07 | 1331.39 |
| 2001-12-10 | 1311.05 |
| 2001-12-11 | 1314.62 |
| 2001-12-12 | 1314.31 |
| 2001-12-13 | 1294.31 |
| 2001-12-14 | 1284.21 |
| 2001-12-17 | 1302.47 |
| 2001-12-18 | 1316.92 |
| 2001-12-19 | 1337.21 |
| 2001-12-20 | 1330.90 |
| 2001-12-21 | 1329.02 |
| 2001-12-24 | 1327.54 |
| 2001-12-25 | . |
| 2001-12-26 | 1331.47 |
| 2001-12-27 | 1339.58 |
| 2001-12-28 | 1348.08 |
| 2001-12-31 | 1336.75 |
| 2002-01-01 | . |
| 2002-01-02 | 1336.22 |
| 2002-01-03 | 1346.40 |
| 2002-01-04 | 1366.83 |
| 2002-01-07 | 1362.79 |
| 2002-01-08 | 1342.51 |
| 2002-01-09 | 1341.75 |
| 2002-01-10 | 1348.05 |
| 2002-01-11 | 1331.65 |
| 2002-01-14 | 1319.08 |
| 2002-01-15 | 1342.34 |
| 2002-01-16 | 1324.63 |
| 2002-01-17 | 1338.18 |
| 2002-01-18 | 1332.64 |
| 2002-01-21 | . |
| 2002-01-22 | 1335.50 |
| 2002-01-23 | 1347.84 |
| 2002-01-24 | 1359.89 |
| 2002-01-25 | 1355.55 |
| 2002-01-28 | 1351.65 |
| 2002-01-29 | 1294.37 |
| 2002-01-30 | 1312.91 |
| 2002-01-31 | 1325.75 |
| 2002-02-01 | 1307.88 |
| 2002-02-04 | 1266.53 |
| 2002-02-05 | 1260.61 |
| 2002-02-06 | 1247.62 |
| 2002-02-07 | 1253.36 |
| 2002-02-08 | 1279.34 |
| 2002-02-11 | 1292.59 |
| 2002-02-12 | 1286.20 |
| 2002-02-13 | 1292.62 |
| 2002-02-14 | 1294.14 |
| 2002-02-15 | 1277.55 |
| 2002-02-18 | . |
| 2002-02-19 | 1243.88 |
| 2002-02-20 | 1264.42 |
| 2002-02-21 | 1251.93 |
| 2002-02-22 | 1255.08 |
| 2002-02-25 | 1284.34 |
| 2002-02-26 | 1287.59 |
| 2002-02-27 | 1294.87 |
| 2002-02-28 | 1305.39 |
| 2002-03-01 | 1324.19 |
| 2002-03-04 | 1364.64 |
| 2002-03-05 | 1358.56 |
| 2002-03-06 | 1385.24 |
| 2002-03-07 | 1382.07 |
| 2002-03-08 | 1387.97 |
| 2002-03-11 | 1399.60 |
| 2002-03-12 | 1403.59 |
| 2002-03-13 | 1391.42 |
| 2002-03-14 | 1393.10 |
| 2002-03-15 | 1421.65 |
| 2002-03-18 | 1417.81 |
| 2002-03-19 | 1426.94 |
| 2002-03-20 | 1405.86 |
| 2002-03-21 | 1404.44 |
| 2002-03-22 | 1412.67 |
| 2002-03-25 | 1394.25 |
| 2002-03-26 | 1406.62 |
| 2002-03-27 | 1420.77 |
| 2002-03-28 | 1410.49 |
| 2002-03-29 | . |
| 2002-04-01 | 1404.14 |
| 2002-04-02 | 1406.74 |
| 2002-04-03 | 1390.75 |
| 2002-04-04 | 1390.61 |
| 2002-04-05 | 1395.92 |
| 2002-04-08 | 1401.52 |
| 2002-04-09 | 1407.68 |
| 2002-04-10 | 1416.99 |
| 2002-04-11 | 1386.08 |
| 2002-04-12 | 1403.75 |
| 2002-04-15 | 1387.33 |
| 2002-04-16 | 1419.77 |
| 2002-04-17 | 1424.92 |
| 2002-04-18 | 1420.35 |
| 2002-04-19 | 1422.37 |
| 2002-04-22 | 1400.94 |
| 2002-04-23 | 1398.49 |
| 2002-04-24 | 1395.04 |
| 2002-04-25 | 1389.22 |
| 2002-04-26 | 1378.23 |
| 2002-04-29 | 1372.09 |
| 2002-04-30 | 1391.88 |
| 2002-05-01 | 1398.40 |
| 2002-05-02 | 1419.19 |
| 2002-05-03 | 1410.33 |
| 2002-05-06 | 1377.92 |
| 2002-05-07 | 1379.10 |
| 2002-05-08 | 1414.23 |
| 2002-05-09 | 1400.16 |
| 2002-05-10 | 1381.93 |
| 2002-05-13 | 1405.06 |
| 2002-05-14 | 1431.05 |
| 2002-05-15 | 1433.32 |
| 2002-05-16 | 1442.88 |
| 2002-05-17 | 1447.93 |
| 2002-05-20 | 1428.00 |
| 2002-05-21 | 1423.31 |
| 2002-05-22 | 1418.40 |
| 2002-05-23 | 1436.27 |
| 2002-05-24 | 1422.62 |
| 2002-05-27 | . |
| 2002-05-28 | 1408.38 |
| 2002-05-29 | 1404.82 |
| 2002-05-30 | 1402.26 |
| 2002-05-31 | 1405.43 |
| 2002-06-03 | 1381.78 |
| 2002-06-04 | 1372.82 |
| 2002-06-05 | 1375.55 |
| 2002-06-06 | 1348.14 |
| 2002-06-07 | 1348.68 |
| 2002-06-10 | 1356.29 |
| 2002-06-11 | 1337.67 |
| 2002-06-12 | 1345.17 |
| 2002-06-13 | 1318.89 |
| 2002-06-14 | 1330.54 |
| 2002-06-17 | 1385.42 |
| 2002-06-18 | 1386.66 |
| 2002-06-19 | 1368.86 |
| 2002-06-20 | 1347.08 |
| 2002-06-21 | 1333.97 |
| 2002-06-24 | 1328.51 |
| 2002-06-25 | 1321.40 |
| 2002-06-26 | 1290.37 |
| 2002-06-27 | 1326.34 |
| 2002-06-28 | 1334.86 |
| 2002-07-01 | 1315.09 |
| 2002-07-02 | 1298.49 |
| 2002-07-03 | 1281.22 |
| 2002-07-04 | . |
| 2002-07-05 | 1328.75 |
| 2002-07-08 | 1326.39 |
| 2002-07-09 | 1301.45 |
| 2002-07-10 | 1268.70 |
| 2002-07-11 | 1275.61 |
| 2002-07-12 | 1256.74 |
| 2002-07-15 | 1250.76 |
| 2002-07-16 | 1234.05 |
| 2002-07-17 | 1238.99 |
| 2002-07-18 | 1203.01 |
| 2002-07-19 | 1172.55 |
| 2002-07-22 | 1129.68 |
| 2002-07-23 | 1055.72 |
| 2002-07-24 | 1115.66 |
| 2002-07-25 | 1122.88 |
| 2002-07-26 | 1148.39 |
| 2002-07-29 | 1216.42 |
| 2002-07-30 | 1217.62 |
| 2002-07-31 | 1233.61 |
| 2002-08-01 | 1204.32 |
| 2002-08-02 | 1180.19 |
| 2002-08-05 | 1141.07 |
| 2002-08-06 | 1179.70 |
| 2002-08-07 | 1200.15 |
| 2002-08-08 | 1253.36 |
| 2002-08-09 | 1260.39 |
| 2002-08-12 | 1249.72 |
| 2002-08-13 | 1224.04 |
| 2002-08-14 | 1265.55 |
| 2002-08-15 | 1274.29 |
| 2002-08-16 | 1264.64 |
| 2002-08-19 | 1295.59 |
| 2002-08-20 | 1277.19 |
| 2002-08-21 | 1275.44 |
| 2002-08-22 | 1285.90 |
| 2002-08-23 | 1259.59 |
| 2002-08-26 | 1280.62 |
| 2002-08-27 | 1277.88 |
| 2002-08-28 | 1254.77 |
| 2002-08-29 | 1258.71 |
| 2002-08-30 | 1261.12 |
| 2002-09-02 | . |
| 2002-09-03 | 1202.49 |
| 2002-09-04 | 1222.00 |
| 2002-09-05 | 1207.39 |
| 2002-09-06 | 1226.72 |
| 2002-09-09 | 1236.39 |
| 2002-09-10 | 1221.67 |
| 2002-09-11 | 1212.31 |
| 2002-09-12 | 1176.35 |
| 2002-09-13 | 1184.69 |
| 2002-09-16 | 1186.99 |
| 2002-09-17 | 1174.99 |
| 2002-09-18 | 1150.42 |
| 2002-09-19 | 1109.03 |
| 2002-09-20 | 1110.58 |
| 2002-09-23 | 1111.07 |
| 2002-09-24 | 1089.64 |
| 2002-09-25 | 1116.98 |
| 2002-09-26 | 1148.04 |
| 2002-09-27 | 1123.43 |
| 2002-09-30 | 1128.81 |
| 2002-10-01 | 1165.85 |
| 2002-10-02 | 1119.96 |
| 2002-10-03 | 1066.06 |
| 2002-10-04 | 1039.12 |
| 2002-10-07 | 1002.31 |
| 2002-10-08 | 1040.26 |
| 2002-10-09 | 1000.72 |
| 2002-10-10 | 1048.95 |
| 2002-10-11 | 1095.81 |
| 2002-10-14 | 1103.06 |
| 2002-10-15 | 1175.08 |
| 2002-10-16 | 1165.85 |
| 2002-10-17 | 1196.20 |
| 2002-10-18 | 1199.84 |
| 2002-10-21 | 1214.84 |
| 2002-10-22 | 1202.98 |
| 2002-10-23 | 1209.62 |
| 2002-10-24 | 1189.89 |
| 2002-10-25 | 1216.14 |
| 2002-10-28 | 1217.48 |
| 2002-10-29 | 1206.78 |
| 2002-10-30 | 1221.40 |
| 2002-10-31 | 1212.13 |
| 2002-11-01 | 1236.58 |
| 2002-11-04 | 1233.95 |
| 2002-11-05 | 1238.64 |
| 2002-11-06 | 1225.18 |
| 2002-11-07 | 1183.90 |
| 2002-11-08 | 1176.11 |
| 2002-11-11 | 1162.12 |
| 2002-11-12 | 1178.32 |
| 2002-11-13 | 1171.71 |
| 2002-11-14 | 1202.23 |
| 2002-11-15 | 1209.52 |
| 2002-11-18 | 1187.95 |
| 2002-11-19 | 1192.37 |
| 2002-11-20 | 1223.65 |
| 2002-11-21 | 1252.17 |
| 2002-11-22 | 1248.01 |
| 2002-11-25 | 1248.75 |
| 2002-11-26 | 1218.54 |
| 2002-11-27 | 1253.10 |
| 2002-11-28 | . |
| 2002-11-29 | 1242.88 |
| 2002-12-02 | 1241.45 |
| 2002-12-03 | 1227.15 |
| 2002-12-04 | 1228.15 |
| 2002-12-05 | 1208.80 |
| 2002-12-06 | 1221.86 |
| 2002-12-09 | 1199.03 |
| 2002-12-10 | 1222.22 |
| 2002-12-11 | 1220.78 |
| 2002-12-12 | 1219.13 |
| 2002-12-13 | 1205.99 |
| 2002-12-16 | 1238.73 |
| 2002-12-17 | 1230.63 |
| 2002-12-18 | 1214.59 |
| 2002-12-19 | 1211.97 |
| 2002-12-20 | 1237.77 |
| 2002-12-23 | 1237.04 |
| 2002-12-24 | 1224.17 |
| 2002-12-25 | . |
| 2002-12-26 | 1223.79 |
| 2002-12-27 | 1203.19 |
| 2002-12-30 | 1210.60 |
| 2002-12-31 | 1207.88 |
| 2003-01-01 | . |
| 2003-01-02 | 1243.29 |
| 2003-01-03 | 1239.51 |
| 2003-01-06 | 1275.11 |
| 2003-01-07 | 1266.97 |
| 2003-01-08 | 1251.22 |
| 2003-01-09 | 1267.38 |
| 2003-01-10 | 1266.54 |
| 2003-01-13 | 1267.12 |
| 2003-01-14 | 1279.79 |
| 2003-01-15 | 1261.74 |
| 2003-01-16 | 1252.65 |
| 2003-01-17 | 1250.06 |
| 2003-01-20 | . |
| 2003-01-21 | 1232.77 |
| 2003-01-22 | 1223.59 |
| 2003-01-23 | 1239.93 |
| 2003-01-24 | 1207.62 |
| 2003-01-27 | 1192.44 |
| 2003-01-28 | 1199.15 |
| 2003-01-29 | 1202.35 |
| 2003-01-30 | 1181.33 |
| 2003-01-31 | 1198.03 |
| 2003-02-03 | 1202.48 |
| 2003-02-04 | 1183.56 |
| 2003-02-05 | 1173.08 |
| 2003-02-06 | 1166.90 |
| 2003-02-07 | 1158.12 |
| 2003-02-10 | 1163.96 |
| 2003-02-11 | 1150.90 |
| 2003-02-12 | 1140.90 |
| 2003-02-13 | 1147.70 |
| 2003-02-14 | 1167.83 |
| 2003-02-17 | . |
| 2003-02-18 | 1186.22 |
| 2003-02-19 | 1182.93 |
| 2003-02-20 | 1178.01 |
| 2003-02-21 | 1191.20 |
| 2003-02-24 | 1166.82 |
| 2003-02-25 | 1177.72 |
| 2003-02-26 | 1163.33 |
| 2003-02-27 | 1181.87 |
| 2003-02-28 | 1184.64 |
| 2003-03-03 | 1177.79 |
| 2003-03-04 | 1165.24 |
| 2003-03-05 | 1177.08 |
| 2003-03-06 | 1162.71 |
| 2003-03-07 | 1176.49 |
| 2003-03-10 | 1143.41 |
| 2003-03-11 | 1127.38 |
| 2003-03-12 | 1121.57 |
| 2003-03-13 | 1156.30 |
| 2003-03-14 | 1155.21 |
| 2003-03-17 | 1183.55 |
| 2003-03-18 | 1185.18 |
| 2003-03-19 | 1200.54 |
| 2003-03-20 | 1205.90 |
| 2003-03-21 | 1230.34 |
| 2003-03-24 | 1193.64 |
| 2003-03-25 | 1204.28 |
| 2003-03-26 | 1196.56 |
| 2003-03-27 | 1193.18 |
| 2003-03-28 | 1190.55 |
| 2003-03-31 | 1166.72 |
| 2003-04-01 | 1188.39 |
| 2003-04-02 | 1216.16 |
| 2003-04-03 | 1202.68 |
| 2003-04-04 | 1214.50 |
| 2003-04-07 | 1211.97 |
| 2003-04-08 | 1221.57 |
| 2003-04-09 | 1204.91 |
| 2003-04-10 | 1216.49 |
| 2003-04-11 | 1219.20 |
| 2003-04-14 | 1241.94 |
| 2003-04-15 | 1258.51 |
| 2003-04-16 | 1242.71 |
| 2003-04-17 | 1259.93 |
| 2003-04-18 | . |
| 2003-04-21 | 1257.31 |
| 2003-04-22 | 1286.29 |
| 2003-04-23 | 1295.46 |
| 2003-04-24 | 1275.54 |
| 2003-04-25 | 1263.61 |
| 2003-04-28 | 1283.23 |
| 2003-04-29 | 1283.61 |
| 2003-04-30 | 1288.71 |
| 2003-05-01 | 1289.45 |
| 2003-05-02 | 1309.32 |
| 2003-05-05 | 1303.93 |
| 2003-05-06 | 1315.71 |
| 2003-05-07 | 1312.77 |
| 2003-05-08 | 1295.18 |
| 2003-05-09 | 1301.29 |
| 2003-05-12 | 1315.34 |
| 2003-05-13 | 1314.55 |
| 2003-05-14 | 1311.29 |
| 2003-05-15 | 1323.08 |
| 2003-05-16 | 1322.88 |
| 2003-05-19 | 1298.81 |
| 2003-05-20 | 1303.02 |
| 2003-05-21 | 1308.76 |
| 2003-05-22 | 1304.21 |
| 2003-05-23 | 1312.04 |
| 2003-05-26 | . |
| 2003-05-27 | 1338.37 |
| 2003-05-28 | 1344.78 |
| 2003-05-29 | 1338.86 |
| 2003-05-30 | 1357.25 |
| 2003-06-02 | 1367.11 |
| 2003-06-03 | 1378.64 |
| 2003-06-04 | 1403.09 |
| 2003-06-05 | 1413.03 |
| 2003-06-06 | 1409.33 |
| 2003-06-09 | 1386.37 |
| 2003-06-10 | 1399.79 |
| 2003-06-11 | 1421.77 |
| 2003-06-12 | 1422.34 |
| 2003-06-13 | 1415.63 |
| 2003-06-16 | 1444.36 |
| 2003-06-17 | 1442.95 |
| 2003-06-18 | 1432.79 |
| 2003-06-19 | 1405.93 |
| 2003-06-20 | 1411.29 |
| 2003-06-23 | 1388.27 |
| 2003-06-24 | 1392.19 |
| 2003-06-25 | 1390.81 |
| 2003-06-26 | 1405.34 |
| 2003-06-27 | 1395.54 |
| 2003-06-30 | 1390.23 |
| 2003-07-01 | 1406.92 |
| 2003-07-02 | 1417.63 |
| 2003-07-03 | 1409.11 |
| 2003-07-04 | . |
| 2003-07-07 | 1432.72 |
| 2003-07-08 | 1438.97 |
| 2003-07-09 | 1438.70 |
| 2003-07-10 | 1425.06 |
| 2003-07-11 | 1442.93 |
| 2003-07-14 | 1471.03 |
| 2003-07-15 | 1461.29 |
| 2003-07-16 | 1446.16 |
| 2003-07-17 | 1424.71 |
| 2003-07-18 | 1444.38 |
| 2003-07-21 | 1429.55 |
| 2003-07-22 | 1445.70 |
| 2003-07-23 | 1447.36 |
| 2003-07-24 | 1435.20 |
| 2003-07-25 | 1459.26 |
| 2003-07-28 | 1453.17 |
| 2003-07-29 | 1446.94 |
| 2003-07-30 | 1441.38 |
| 2003-07-31 | 1434.61 |
| 2003-08-01 | 1405.80 |
| 2003-08-04 | 1410.60 |
| 2003-08-05 | 1387.32 |
| 2003-08-06 | 1395.41 |
| 2003-08-07 | 1403.05 |
| 2003-08-08 | 1411.56 |
| 2003-08-11 | 1412.74 |
| 2003-08-12 | 1430.34 |
| 2003-08-13 | 1423.35 |
| 2003-08-14 | 1432.73 |
| 2003-08-15 | 1430.36 |
| 2003-08-18 | 1433.23 |
| 2003-08-19 | 1434.12 |
| 2003-08-20 | 1433.46 |
| 2003-08-21 | 1431.06 |
| 2003-08-22 | 1403.45 |
| 2003-08-25 | 1404.09 |
| 2003-08-26 | 1409.65 |
| 2003-08-27 | 1404.38 |
| 2003-08-28 | 1413.77 |
| 2003-08-29 | 1421.38 |
| 2003-09-01 | . |
| 2003-09-02 | 1439.09 |
| 2003-09-03 | 1440.46 |
| 2003-09-04 | 1435.91 |
| 2003-09-05 | 1432.22 |
| 2003-09-08 | 1440.17 |
| 2003-09-09 | 1432.42 |
| 2003-09-10 | 1409.60 |
| 2003-09-11 | 1416.09 |
| 2003-09-12 | 1422.77 |
| 2003-09-15 | 1423.14 |
| 2003-09-16 | 1436.92 |
| 2003-09-17 | 1437.78 |
| 2003-09-18 | 1470.17 |
| 2003-09-19 | 1473.77 |
| 2003-09-22 | 1457.59 |
| 2003-09-23 | 1467.06 |
| 2003-09-24 | 1450.94 |
| 2003-09-25 | 1442.12 |
| 2003-09-26 | 1434.63 |
| 2003-09-29 | 1446.65 |
| 2003-09-30 | 1434.91 |
| 2003-10-01 | 1474.09 |
| 2003-10-02 | 1472.87 |
| 2003-10-03 | 1477.80 |
| 2003-10-06 | 1489.89 |
| 2003-10-07 | 1502.89 |
| 2003-10-08 | 1497.31 |
| 2003-10-09 | 1505.90 |
| 2003-10-10 | 1507.92 |
| 2003-10-13 | 1528.34 |
| 2003-10-14 | 1537.70 |
| 2003-10-15 | 1532.57 |
| 2003-10-16 | 1535.94 |
| 2003-10-17 | 1523.22 |
| 2003-10-20 | 1523.39 |
| 2003-10-21 | 1524.28 |
| 2003-10-22 | 1511.02 |
| 2003-10-23 | 1521.59 |
| 2003-10-24 | 1517.09 |
| 2003-10-27 | 1506.01 |
| 2003-10-28 | 1521.42 |
| 2003-10-29 | 1529.08 |
| 2003-10-30 | 1532.47 |
| 2003-10-31 | 1533.33 |
| 2003-11-03 | 1550.03 |
| 2003-11-04 | 1549.54 |
| 2003-11-05 | 1551.08 |
| 2003-11-06 | 1559.29 |
| 2003-11-07 | 1548.84 |
| 2003-11-10 | 1542.47 |
| 2003-11-11 | 1538.39 |
| 2003-11-12 | 1548.46 |
| 2003-11-13 | 1545.83 |
| 2003-11-14 | 1530.44 |
| 2003-11-17 | 1526.22 |
| 2003-11-18 | 1510.30 |
| 2003-11-19 | 1520.64 |
| 2003-11-20 | 1514.86 |
| 2003-11-21 | 1524.88 |
| 2003-11-24 | 1539.29 |
| 2003-11-25 | 1545.93 |
| 2003-11-26 | 1551.50 |
| 2003-11-27 | . |
| 2003-11-28 | 1547.71 |
| 2003-12-01 | 1561.58 |
| 2003-12-02 | 1560.16 |
| 2003-12-03 | 1550.84 |
| 2003-12-04 | 1548.30 |
| 2003-12-05 | 1536.53 |
| 2003-12-08 | 1554.75 |
| 2003-12-09 | 1539.85 |
| 2003-12-10 | 1535.87 |
| 2003-12-11 | 1545.56 |
| 2003-12-12 | 1549.88 |
| 2003-12-15 | 1539.59 |
| 2003-12-16 | 1553.38 |
| 2003-12-17 | 1550.49 |
| 2003-12-18 | 1562.08 |
| 2003-12-19 | 1564.78 |
| 2003-12-22 | 1569.49 |
| 2003-12-23 | 1572.67 |
| 2003-12-24 | 1570.82 |
| 2003-12-25 | . |
| 2003-12-26 | 1574.05 |
| 2003-12-29 | 1588.27 |
| 2003-12-30 | 1593.36 |
| 2003-12-31 | 1593.06 |
| 2004-01-01 | . |
| 2004-01-02 | 1584.47 |
| 2004-01-05 | 1594.65 |
| 2004-01-06 | 1597.52 |
| 2004-01-07 | 1595.74 |
| 2004-01-08 | 1598.20 |
| 2004-01-09 | 1592.87 |
| 2004-01-12 | 1592.77 |
| 2004-01-13 | 1583.68 |
| 2004-01-14 | 1590.89 |
| 2004-01-15 | 1596.97 |
| 2004-01-16 | 1601.17 |
| 2004-01-19 | . |
| 2004-01-20 | 1605.10 |
| 2004-01-21 | 1619.86 |
| 2004-01-22 | 1617.48 |
| 2004-01-23 | 1612.87 |
| 2004-01-26 | 1630.81 |
| 2004-01-27 | 1619.90 |
| 2004-01-28 | 1595.08 |
| 2004-01-29 | 1597.24 |
| 2004-01-30 | 1598.49 |
| 2004-02-02 | 1600.08 |
| 2004-02-03 | 1598.03 |
| 2004-02-04 | 1587.58 |
| 2004-02-05 | 1584.22 |
| 2004-02-06 | 1607.62 |
| 2004-02-09 | 1603.53 |
| 2004-02-10 | 1606.47 |
| 2004-02-11 | 1621.61 |
| 2004-02-12 | 1617.40 |
| 2004-02-13 | 1615.75 |
| 2004-02-16 | . |
| 2004-02-17 | 1625.61 |
| 2004-02-18 | 1617.97 |
| 2004-02-19 | 1614.67 |
| 2004-02-20 | 1606.68 |
| 2004-02-23 | 1608.32 |
| 2004-02-24 | 1608.80 |
| 2004-02-25 | 1615.10 |
| 2004-02-26 | 1621.38 |
| 2004-02-27 | 1628.00 |
| 2004-03-01 | 1635.53 |
| 2004-03-02 | 1624.73 |
| 2004-03-03 | 1631.99 |
| 2004-03-04 | 1632.61 |
| 2004-03-05 | 1649.43 |
| 2004-03-08 | 1642.70 |
| 2004-03-09 | 1636.30 |
| 2004-03-10 | 1615.68 |
| 2004-03-11 | 1596.02 |
| 2004-03-12 | 1612.75 |
| 2004-03-15 | 1594.27 |
| 2004-03-16 | 1611.43 |
| 2004-03-17 | 1627.39 |
| 2004-03-18 | 1626.52 |
| 2004-03-19 | 1608.78 |
| 2004-03-22 | 1589.85 |
| 2004-03-23 | 1590.24 |
| 2004-03-24 | 1582.13 |
| 2004-03-25 | 1602.90 |
| 2004-03-26 | 1599.54 |
| 2004-03-29 | 1620.59 |
| 2004-03-30 | 1627.82 |
| 2004-03-31 | 1624.08 |
| 2004-04-01 | 1635.46 |
| 2004-04-02 | 1620.80 |
| 2004-04-05 | 1626.95 |
| 2004-04-06 | 1630.96 |
| 2004-04-07 | 1622.71 |
| 2004-04-08 | 1616.71 |
| 2004-04-09 | . |
| 2004-04-12 | 1623.95 |
| 2004-04-13 | 1590.80 |
| 2004-04-14 | 1566.68 |
| 2004-04-15 | 1553.59 |
| 2004-04-16 | 1569.54 |
| 2004-04-19 | 1565.82 |
| 2004-04-20 | 1546.77 |
| 2004-04-21 | 1550.07 |
| 2004-04-22 | 1569.65 |
| 2004-04-23 | 1563.33 |
| 2004-04-26 | 1560.45 |
| 2004-04-27 | 1565.00 |
| 2004-04-28 | 1540.73 |
| 2004-04-29 | 1537.48 |
| 2004-04-30 | 1537.61 |
| 2004-05-03 | 1550.09 |
| 2004-05-04 | 1560.16 |
| 2004-05-05 | 1562.14 |
| 2004-05-06 | 1543.57 |
| 2004-05-07 | 1509.50 |
| 2004-05-10 | 1484.70 |
| 2004-05-11 | 1493.52 |
| 2004-05-12 | 1509.25 |
| 2004-05-13 | 1509.58 |
| 2004-05-14 | 1510.49 |
| 2004-05-17 | 1496.26 |
| 2004-05-18 | 1510.62 |
| 2004-05-19 | 1510.69 |
| 2004-05-20 | 1517.95 |
| 2004-05-21 | 1526.18 |
| 2004-05-24 | 1531.42 |
| 2004-05-25 | 1555.44 |
| 2004-05-26 | 1563.64 |
| 2004-05-27 | 1564.63 |
| 2004-05-28 | 1565.09 |
| 2004-05-31 | . |
| 2004-06-01 | 1564.70 |
| 2004-06-02 | 1570.98 |
| 2004-06-03 | 1557.50 |
| 2004-06-04 | 1566.86 |
| 2004-06-07 | 1587.50 |
| 2004-06-08 | 1586.99 |
| 2004-06-09 | 1568.52 |
| 2004-06-10 | 1574.89 |
| 2004-06-11 | . |
| 2004-06-14 | 1551.06 |
| 2004-06-15 | 1561.09 |
| 2004-06-16 | 1558.72 |
| 2004-06-17 | 1558.89 |
| 2004-06-18 | 1563.99 |
| 2004-06-21 | 1559.73 |
| 2004-06-22 | 1564.37 |
| 2004-06-23 | 1573.37 |
| 2004-06-24 | 1572.85 |
| 2004-06-25 | 1561.85 |
| 2004-06-28 | 1564.34 |
| 2004-06-29 | 1558.73 |
| 2004-06-30 | 1563.54 |
| 2004-07-01 | 1550.97 |
| 2004-07-02 | 1555.74 |
| 2004-07-05 | . |
| 2004-07-06 | 1545.79 |
| 2004-07-07 | 1551.03 |
| 2004-07-08 | 1540.29 |
| 2004-07-09 | 1540.70 |
| 2004-07-12 | 1549.37 |
| 2004-07-13 | 1555.37 |
| 2004-07-14 | 1548.54 |
| 2004-07-15 | 1535.09 |
| 2004-07-16 | 1533.94 |
| 2004-07-19 | 1545.77 |
| 2004-07-20 | 1551.48 |
| 2004-07-21 | 1540.42 |
| 2004-07-22 | 1546.57 |
| 2004-07-23 | 1538.81 |
| 2004-07-26 | 1535.78 |
| 2004-07-27 | 1544.50 |
| 2004-07-28 | 1544.15 |
| 2004-07-29 | 1553.70 |
| 2004-07-30 | 1549.97 |
| 2004-08-02 | 1557.82 |
| 2004-08-03 | 1551.89 |
| 2004-08-04 | 1554.75 |
| 2004-08-05 | 1532.22 |
| 2004-08-06 | 1522.53 |
| 2004-08-09 | 1521.91 |
| 2004-08-10 | 1542.95 |
| 2004-08-11 | 1546.59 |
| 2004-08-12 | 1536.64 |
| 2004-08-13 | 1541.52 |
| 2004-08-16 | 1562.81 |
| 2004-08-17 | 1569.81 |
| 2004-08-18 | 1583.06 |
| 2004-08-19 | 1580.90 |
| 2004-08-20 | 1594.67 |
| 2004-08-23 | 1589.10 |
| 2004-08-24 | 1598.04 |
| 2004-08-25 | 1609.89 |
| 2004-08-26 | 1608.22 |
| 2004-08-27 | 1611.37 |
| 2004-08-30 | 1603.42 |
| 2004-08-31 | 1613.55 |
| 2004-09-01 | 1606.07 |
| 2004-09-02 | 1617.54 |
| 2004-09-03 | 1615.02 |
| 2004-09-06 | . |
| 2004-09-07 | 1630.96 |
| 2004-09-08 | 1617.68 |
| 2004-09-09 | 1622.20 |
| 2004-09-10 | 1627.67 |
| 2004-09-13 | 1625.81 |
| 2004-09-14 | 1627.08 |
| 2004-09-15 | 1619.65 |
| 2004-09-16 | 1631.80 |
| 2004-09-17 | 1629.86 |
| 2004-09-20 | 1610.39 |
| 2004-09-21 | 1621.25 |
| 2004-09-22 | 1601.16 |
| 2004-09-23 | 1588.44 |
| 2004-09-24 | 1597.41 |
| 2004-09-27 | 1585.69 |
| 2004-09-28 | 1596.74 |
| 2004-09-29 | 1603.23 |
| 2004-09-30 | 1603.25 |
| 2004-10-01 | 1626.82 |
| 2004-10-04 | 1625.19 |
| 2004-10-05 | 1624.55 |
| 2004-10-06 | 1636.18 |
| 2004-10-07 | 1631.67 |
| 2004-10-08 | 1630.59 |
| 2004-10-11 | 1634.97 |
| 2004-10-12 | 1636.11 |
| 2004-10-13 | 1622.08 |
| 2004-10-14 | 1606.64 |
| 2004-10-15 | 1626.57 |
| 2004-10-18 | 1632.30 |
| 2004-10-19 | 1610.66 |
| 2004-10-20 | 1600.45 |
| 2004-10-21 | 1601.53 |
| 2004-10-22 | 1587.28 |
| 2004-10-25 | 1588.66 |
| 2004-10-26 | 1609.73 |
| 2004-10-27 | 1628.43 |
| 2004-10-28 | 1638.17 |
| 2004-10-29 | 1643.97 |
| 2004-11-01 | 1644.47 |
| 2004-11-02 | 1647.31 |
| 2004-11-03 | 1663.23 |
| 2004-11-04 | 1689.64 |
| 2004-11-05 | 1685.99 |
| 2004-11-08 | 1685.61 |
| 2004-11-09 | 1682.90 |
| 2004-11-10 | 1683.79 |
| 2004-11-11 | 1698.78 |
| 2004-11-12 | 1712.54 |
| 2004-11-15 | 1708.89 |
| 2004-11-16 | 1693.95 |
| 2004-11-17 | 1695.91 |
| 2004-11-18 | 1684.87 |
| 2004-11-19 | 1665.32 |
| 2004-11-22 | 1678.57 |
| 2004-11-23 | 1679.31 |
| 2004-11-24 | 1681.31 |
| 2004-11-25 | . |
| 2004-11-26 | 1683.22 |
| 2004-11-29 | 1676.15 |
| 2004-11-30 | 1673.32 |
| 2004-12-01 | 1702.97 |
| 2004-12-02 | 1701.35 |
| 2004-12-03 | 1687.21 |
| 2004-12-06 | 1689.87 |
| 2004-12-07 | 1669.82 |
| 2004-12-08 | 1673.97 |
| 2004-12-09 | 1677.37 |
| 2004-12-10 | 1674.33 |
| 2004-12-13 | 1689.65 |
| 2004-12-14 | 1692.72 |
| 2004-12-15 | 1699.53 |
| 2004-12-16 | 1692.90 |
| 2004-12-17 | 1679.94 |
| 2004-12-20 | 1684.85 |
| 2004-12-21 | 1704.14 |
| 2004-12-22 | 1715.80 |
| 2004-12-23 | 1718.82 |
| 2004-12-24 | . |
| 2004-12-27 | 1714.05 |
| 2004-12-28 | 1723.01 |
| 2004-12-29 | 1717.98 |
| 2004-12-30 | 1721.04 |
| 2004-12-31 | 1721.98 |
| 2005-01-03 | 1711.45 |
| 2005-01-04 | 1695.36 |
| 2005-01-05 | 1691.34 |
| 2005-01-06 | 1693.79 |
| 2005-01-07 | 1681.02 |
| 2005-01-10 | 1683.44 |
| 2005-01-11 | 1678.72 |
| 2005-01-12 | 1674.56 |
| 2005-01-13 | 1656.49 |
| 2005-01-14 | 1657.71 |
| 2005-01-17 | . |
| 2005-01-18 | 1683.08 |
| 2005-01-19 | 1667.53 |
| 2005-01-20 | 1661.04 |
| 2005-01-21 | 1656.20 |
| 2005-01-24 | 1659.47 |
| 2005-01-25 | 1660.67 |
| 2005-01-26 | 1667.94 |
| 2005-01-27 | 1662.62 |
#2005-01-28|1656.90
#2005-01-31|1676.92
#2005-02-01|1688.98
#2005-02-02|1689.59
#2005-02-03|1682.06
#2005-02-04|1695.08
#2005-02-07|1698.93
#2005-02-08|1697.37
#2005-02-09|1683.52
#2005-02-10|1686.14
#2005-02-11|1692.31
#2005-02-14|1694.09
#2005-02-15|1694.27
#2005-02-16|1685.76
#2005-02-17|1673.84
#2005-02-18|1660.92
#2005-02-21| .
#2005-02-22|1637.91
#2005-02-23|1650.46
#2005-02-24|1655.50
#2005-02-25|1671.09
#2005-02-28|1661.66
#2005-03-01|1674.72
#2005-03-02|1667.14
#2005-03-03|1664.61
#2005-03-04|1685.84
#2005-03-07|1687.35
#2005-03-08|1685.16
#2005-03-09|1663.25
#2005-03-10|1669.14
#2005-03-11|1658.72
#2005-03-14|1669.90
#2005-03-15|1659.81
#2005-03-16|1645.73
#2005-03-17|1645.02
#2005-03-18|1636.28
#2005-03-21|1620.26
#2005-03-22|1596.94
#2005-03-23|1595.22
#2005-03-24|1590.90
#2005-03-25| .
#2005-03-28|1596.83
#2005-03-29|1589.43
#2005-03-30|1608.15
#2005-03-31|1611.15
#2005-04-01|1599.08
#2005-04-04|1599.55
#2005-04-05|1608.24
#2005-04-06|1617.48
#2005-04-07|1620.04
#2005-04-08|1609.07
#2005-04-11|1612.83
#2005-04-12|1631.82
#2005-04-13|1614.24
#2005-04-14|1595.02
#2005-04-15|1583.41
#2005-04-18|1600.49
#2005-04-19|1603.60
#2005-04-20|1583.86
#2005-04-21|1597.17
#2005-04-22|1594.71
#2005-04-25|1608.75
#2005-04-26|1598.70
#2005-04-27|1615.38
#2005-04-28|1599.62
#2005-04-29|1617.60
#2005-05-02|1625.08
#2005-05-03|1625.04
#2005-05-04|1646.39
#2005-05-05|1639.28
#2005-05-06|1628.07
#2005-05-09|1640.61
#2005-05-10|1624.41
#2005-05-11|1629.40
#2005-05-12|1616.01
#2005-05-13|1602.88
#2005-05-16|1627.68
#2005-05-17|1637.48
#2005-05-18|1660.65
#2005-05-19|1661.26
#2005-05-20|1657.80
#2005-05-23|1656.17
#2005-05-24|1652.76
#2005-05-25|1643.48
#2005-05-26|1647.39
#2005-05-27|1645.34
#2005-05-30| .
#2005-05-31|1640.62
#2005-06-01|1654.10
#2005-06-02|1650.48
#2005-06-03|1641.21
#2005-06-06|1644.28
#2005-06-07|1640.59
#2005-06-08|1643.12
#2005-06-09|1641.82
#2005-06-10|1640.37
#2005-06-13|1639.38
#2005-06-14|1640.62
#2005-06-15|1651.71
#2005-06-16|1657.15
#2005-06-17|1663.71
#2005-06-20|1662.72
#2005-06-21|1663.97
#2005-06-22|1670.92
#2005-06-23|1653.04
#2005-06-24|1651.79
#2005-06-27|1648.58
#2005-06-28|1665.56
#2005-06-29|1669.67
#2005-06-30|1647.96
#2005-07-01|1642.75
#2005-07-04| .
#2005-07-05|1651.64
#2005-07-06|1640.30
#2005-07-07|1641.18
#2005-07-08|1661.84
#2005-07-11|1667.38
#2005-07-12|1672.12
#2005-07-13|1677.22
#2005-07-14|1684.35
#2005-07-15|1686.69
#2005-07-18|1666.53
#2005-07-19|1663.41
#2005-07-20|1672.48
#2005-07-21|1665.35
#2005-07-22|1675.02
#2005-07-25|1670.00
#2005-07-26|1672.27
#2005-07-27|1667.39
#2005-07-28|1666.93
#2005-07-29|1652.21
#2005-08-01|1657.44
#2005-08-02|1670.45
#2005-08-03|1664.30
#2005-08-04|1650.08
#2005-08-05|1632.21
#2005-08-08|1627.48
#2005-08-09|1632.77
#2005-08-10|1629.71
#2005-08-11|1637.06
#2005-08-12|1634.03
#2005-08-15|1645.84
#2005-08-16|1639.83
#2005-08-17|1639.16
#2005-08-18|1636.68
#2005-08-19|1639.73
#2005-08-22|1645.14
#2005-08-23|1631.24
#2005-08-24|1618.69
#2005-08-25|1625.84
#2005-08-26|1609.74
#2005-08-29|1623.31
#2005-08-30|1613.80
#2005-08-31|1626.86
#2005-09-01|1633.62
#2005-09-02|1629.75
#2005-09-05| .
#2005-09-06|1647.50
#2005-09-07|1648.20
#2005-09-08|1637.64
#2005-09-09|1644.79
#2005-09-12|1641.27
#2005-09-13|1632.53
#2005-09-14|1627.84
#2005-09-15|1625.02
#2005-09-16|1650.68
#2005-09-19|1639.38
#2005-09-20|1630.98
#2005-09-21|1610.94
#2005-09-22|1617.78
#2005-09-23|1620.97
#2005-09-26|1615.11
#2005-09-27|1616.87
#2005-09-28|1605.08
#2005-09-29|1623.65
#2005-09-30|1618.81
#2005-10-03|1620.84
#2005-10-04|1602.72
#2005-10-05|1591.48
#2005-10-06|1594.73
#2005-10-07|1598.71
#2005-10-10|1588.30
#2005-10-11|1576.03
#2005-10-12|1573.48
#2005-10-13|1582.81
#2005-10-14|1597.63
#2005-10-17|1594.70
#2005-10-18|1581.99
#2005-10-19|1612.19
#2005-10-20|1602.98
#2005-10-21|1608.81
#2005-10-24|1631.29
#2005-10-25|1625.68
#2005-10-26|1631.23
#2005-10-27|1626.65
#2005-10-28|1650.93
#2005-10-31|1655.10
#2005-11-01|1649.56
#2005-11-02|1660.58
#2005-11-03|1654.62
#2005-11-04|1662.79
#2005-11-07|1676.03
#2005-11-08|1670.93
#2005-11-09|1682.64
#2005-11-10|1710.19
#2005-11-11|1716.87
#2005-11-14|1713.08
#2005-11-15|1696.49
#2005-11-16|1691.39
#2005-11-17|1708.90
#2005-11-18|1715.44
#2005-11-21|1726.74
#2005-11-22|1740.20
#2005-11-23|1754.81
#2005-11-24| .
#2005-11-25|1763.04
#2005-11-28|1754.22
#2005-11-29|1753.71
#2005-11-30|1729.93
#2005-12-01|1739.36
#2005-12-02|1743.49
#2005-12-05|1743.49
#2005-12-06|1743.96
#2005-12-07|1729.85
#2005-12-08|1725.90
#2005-12-09|1737.63
#2005-12-12|1731.74
#2005-12-13|1748.60
#2005-12-14|1757.34
#2005-12-15|1748.02
#2005-12-16|1758.70
#2005-12-19|1746.00
#2005-12-20|1746.07
#2005-12-21|1752.38
#2005-12-22|1757.88
#2005-12-23|1759.62
#2005-12-26| .
#2005-12-27|1745.49
#2005-12-28|1742.89
#2005-12-29|1738.08
#2005-12-30|1730.56
#2006-01-02| .
#2006-01-03|1759.25
#2006-01-04|1753.65
#2006-01-05|1754.57
#2006-01-06|1757.50
#2006-01-09|1758.68
#2006-01-10|1758.65
#2006-01-11|1761.01
#2006-01-12|1749.89
#2006-01-13|1753.87
#2006-01-16| .
#2006-01-17|1740.47
#2006-01-18|1736.74
#2006-01-19|1726.37
#2006-01-20|1691.43
#2006-01-23|1698.45
#2006-01-24|1701.46
#2006-01-25|1709.31
#2006-01-26|1733.04
#2006-01-27|1735.07
#2006-01-30|1730.21
#2006-01-31|1726.20
#2006-02-01|1723.89
#2006-02-02|1706.19
#2006-02-03|1698.93
#2006-02-06|1702.44
#2006-02-07|1695.98
#2006-02-08|1703.95
#2006-02-09|1710.90
#2006-02-10|1718.63
#2006-02-13|1712.12
#2006-02-14|1732.12
#2006-02-15|1741.62
#2006-02-16|1752.37
#2006-02-17|1749.71
#2006-02-20| .
#2006-02-21|1745.23
#2006-02-22|1773.75
#2006-02-23|1771.28
#2006-02-24|1777.64
#2006-02-27|1782.54
#2006-02-28|1768.21
#2006-03-01|1774.76
#2006-03-02|1764.29
#2006-03-03|1760.21
#2006-03-06|1754.35
#2006-03-07|1760.27
#2006-03-08|1763.07
#2006-03-09|1752.97
#2006-03-10|1765.42
#2006-03-13|1770.01
#2006-03-14|1786.66
#2006-03-15|1788.56
#2006-03-16|1794.38
#2006-03-17|1796.17
#2006-03-20|1796.36
#2006-03-21|1786.81
#2006-03-22|1800.25
#2006-03-23|1795.82
#2006-03-24|1798.91
#2006-03-27|1795.19
#2006-03-28|1781.57
#2006-03-29|1784.73
#2006-03-30|1778.35
#2006-03-31|1776.41
#2006-04-03|1777.82
#2006-04-04|1792.10
#2006-04-05|1797.32
#2006-04-06|1791.80
#2006-04-07|1781.00
#2006-04-10|1782.24
#2006-04-11|1770.37
#2006-04-12|1768.90
#2006-04-13|1777.04
#2006-04-14| .
#2006-04-17|1776.35
#2006-04-18|1801.14
#2006-04-19|1798.24
#2006-04-20|1796.95
#2006-04-21|1795.46
#2006-04-24|1792.27
#2006-04-25|1787.36
#2006-04-26|1802.20
#2006-04-27|1832.28
#2006-04-28|1863.87
#2006-05-01|1843.38
#2006-05-02|1851.18
#2006-05-03|1846.97
#2006-05-04|1851.43
#2006-05-05|1876.67
#2006-05-08|1862.72
#2006-05-09|1861.40
#2006-05-10|1860.34
#2006-05-11|1835.19
#2006-05-12|1823.07
#2006-05-15|1835.17
#2006-05-16|1835.37
#2006-05-17|1806.95
#2006-05-18|1787.86
#2006-05-19|1793.85
#2006-05-22|1798.40
#2006-05-23|1787.40
#2006-05-24|1792.10
#2006-05-25|1809.08
#2006-05-26|1817.27
#2006-05-29| .
#2006-05-30|1797.85
#2006-05-31|1802.24
#2006-06-01|1826.92
#2006-06-02|1837.03
#2006-06-05|1809.13
#2006-06-06|1805.45
#2006-06-07|1814.00
#2006-06-08|1819.31
#2006-06-09|1816.92
#2006-06-12|1806.23
#2006-06-13|1769.64
#2006-06-14|1752.15
#2006-06-15|1780.42
#2006-06-16|1768.71
#2006-06-19|1756.68
#2006-06-20|1760.53
#2006-06-21|1771.10
#2006-06-22|1766.19
#2006-06-23|1749.55
#2006-06-26|1765.59
#2006-06-27|1750.17
#2006-06-28|1759.55
#2006-06-29|1795.30
#2006-06-30|1784.06
#2006-07-03|1800.20
#2006-07-04| .
#2006-07-05|1788.24
#2006-07-06|1796.44
#2006-07-07|1794.15
#2006-07-10|1802.04
#2006-07-11|1809.26
#2006-07-12|1786.36
#2006-07-13|1764.67
#2006-07-14|1765.06
#2006-07-17|1759.96
#2006-07-18|1766.02
#2006-07-19|1814.66
#2006-07-20|1805.39
#2006-07-21|1803.60
#2006-07-24|1821.12
#2006-07-25|1824.96
#2006-07-26|1828.38
#2006-07-27|1817.61
#2006-07-28|1848.83
#2006-07-31|1840.71
#2006-08-01|1840.70
#2006-08-02|1846.85
#2006-08-03|1855.11
#2006-08-04|1860.26
#2006-08-07|1856.78
#2006-08-08|1849.04
#2006-08-09|1829.58
#2006-08-10|1829.39
#2006-08-11|1824.66
#2006-08-14|1821.73
#2006-08-15|1850.83
#2006-08-16|1862.72
#2006-08-17|1866.76
#2006-08-18|1866.66
#2006-08-21|1865.49
#2006-08-22|1867.45
#2006-08-23|1867.68
#2006-08-24|1872.83
#2006-08-25|1860.95
#2006-08-28|1872.53
#2006-08-29|1865.72
#2006-08-30|1864.00
#2006-08-31|1859.87
#2006-09-01|1864.53
#2006-09-04| .
#2006-09-05|1867.29
#2006-09-06|1863.34
#2006-09-07|1844.28
#2006-09-08|1849.31
#2006-09-11|1846.83
#2006-09-12|1865.09
#2006-09-13|1871.56
#2006-09-14|1874.49
#2006-09-15|1879.68
#2006-09-18|1880.30
#2006-09-19|1884.29
#2006-09-20|1897.39
#2006-09-21|1888.60
#2006-09-22|1885.92
#2006-09-25|1902.95
#2006-09-26|1905.72
#2006-09-27|1902.30
#2006-09-28|1910.77
#2006-09-29|1900.10
#2006-10-02|1898.73
#2006-10-03|1912.05
#2006-10-04|1925.97
#2006-10-05|1923.11
#2006-10-06|1916.24
#2006-10-09|1923.61
#2006-10-10|1918.99
#2006-10-11|1909.19
#2006-10-12|1916.32
#2006-10-13|1918.59
#2006-10-16|1907.95
#2006-10-17|1906.99
#2006-10-18|1905.37
#2006-10-19|1897.53
#2006-10-20|1899.56
#2006-10-23|1911.17
#2006-10-24|1906.24
#2006-10-25|1914.90
#2006-10-26|1921.07
#2006-10-27|1909.07
#2006-10-30|1913.33
#2006-10-31|1914.50
#2006-11-01|1901.97
#2006-11-02|1898.99
#2006-11-03|1899.17
#2006-11-06|1919.49
#2006-11-07|1923.67
#2006-11-08|1931.25
#2006-11-09|1924.43
#2006-11-10|1930.13
#2006-11-13|1928.43
#2006-11-14|1936.50
#2006-11-15|1933.28
#2006-11-16|1943.38
#2006-11-17|1939.80
#2006-11-20|1940.18
#2006-11-21|1934.47
#2006-11-22|1934.11
#2006-11-23| .
#2006-11-24|1931.55
#2006-11-27|1911.00
#2006-11-28|1905.20
#2006-11-29|1913.50
#2006-11-30|1906.05
#2006-12-01|1899.93
#2006-12-04|1917.81
#2006-12-05|1925.85
#2006-12-06|1923.42
#2006-12-07|1920.44
#2006-12-08|1923.05
#2006-12-11|1939.92
#2006-12-12|1941.44
#2006-12-13|1945.70
#2006-12-14|1958.85
#2006-12-15|1967.74
#2006-12-18|1977.31
#2006-12-19|1976.57
#2006-12-20|1981.82
#2006-12-21|1977.64
#2006-12-22|1970.23
#2006-12-25| .
#2006-12-26|1982.96
#2006-12-27|2000.09
#2006-12-28|1994.48
#2006-12-29|1980.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1979.30
#2007-01-04|1979.31
#2007-01-05|1959.51
#2007-01-08|1962.26
#2007-01-09|1957.07
#2007-01-10|1954.82
#2007-01-11|1956.95
#2007-01-12|1961.25
#2007-01-15| .
#2007-01-16|1967.36
#2007-01-17|1960.30
#2007-01-18|1958.26
#2007-01-19|1961.63
#2007-01-22|1960.99
#2007-01-23|1960.31
#2007-01-24|1971.77
#2007-01-25|1953.88
#2007-01-26|1957.25
#2007-01-29|1948.58
#2007-01-30|1959.20
#2007-01-31|1973.12
#2007-02-01|1977.96
#2007-02-02|1976.88
#2007-02-05|1979.68
#2007-02-06|1987.54
#2007-02-07|1992.22
#2007-02-08|1984.22
#2007-02-09|1971.51
#2007-02-12|1975.49
#2007-02-13|1991.07
#2007-02-14|2000.47
#2007-02-15|2001.07
#2007-02-16|2003.68
#2007-02-19| .
#2007-02-20|2012.23
#2007-02-21|2009.58
#2007-02-22|2008.62
#2007-02-23|1995.61
#2007-02-26|1984.32
#2007-02-27|1922.37
#2007-02-28|1922.27
#2007-03-01|1920.01
#2007-03-02|1901.86
#2007-03-05|1876.23
#2007-03-06|1913.74
#2007-03-07|1902.82
#2007-03-08|1914.44
#2007-03-09|1919.30
#2007-03-12|1921.57
#2007-03-13|1865.85
#2007-03-14|1874.89
#2007-03-15|1893.89
#2007-03-16|1884.21
#2007-03-19|1904.22
#2007-03-20|1919.29
#2007-03-21|1962.95
#2007-03-22|1950.09
#2007-03-23|1951.60
#2007-03-26|1948.21
#2007-03-27|1937.32
#2007-03-28|1916.31
#2007-03-29|1929.51
#2007-03-30|1923.14
#2007-04-02|1904.72
#2007-04-03|1924.24
#2007-04-04|1919.85
#2007-04-05|1924.02
#2007-04-06| .
#2007-04-09|1920.28
#2007-04-10|1926.85
#2007-04-11|1912.54
#2007-04-12|1912.85
#2007-04-13|1918.26
#2007-04-16|1953.43
#2007-04-17|1950.42
#2007-04-18|1973.23
#2007-04-19|1966.86
#2007-04-20|1978.03
#2007-04-23|1963.54
#2007-04-24|1956.18
#2007-04-25|1978.40
#2007-04-26|1971.64
#2007-04-27|1968.95
#2007-04-30|1960.07
#2007-05-01|1964.38
#2007-05-02|1969.90
#2007-05-03|1975.70
#2007-05-04|1981.97
#2007-05-07|1986.55
#2007-05-08|1981.83
#2007-05-09|1991.90
#2007-05-10|1962.02
#2007-05-11|1971.24
#2007-05-14|1964.36
#2007-05-15|1967.95
#2007-05-16|1995.77
#2007-05-17|1993.44
#2007-05-18|1998.19
#2007-05-21|1998.34
#2007-05-22|1999.13
#2007-05-23|1997.22
#2007-05-24|1986.53
#2007-05-25|1990.21
#2007-05-28| .
#2007-05-29|1991.98
#2007-05-30|1996.25
#2007-05-31|1986.97
#2007-06-01|1995.82
#2007-06-04|1989.12
#2007-06-05|1975.43
#2007-06-06|1956.84
#2007-06-07|1930.37
#2007-06-08|1952.34
#2007-06-11|1956.22
#2007-06-12|1930.79
#2007-06-13|1961.05
#2007-06-14|1956.89
#2007-06-15|1967.56
#2007-06-18|1963.37
#2007-06-19|1973.19
#2007-06-20|1945.15
#2007-06-21|1943.81
#2007-06-22|1914.36
#2007-06-25|1905.63
#2007-06-26|1902.78
#2007-06-27|1916.44
#2007-06-28|1915.41
#2007-06-29|1904.39
#2007-07-02|1925.24
#2007-07-03|1931.39
#2007-07-04| .
#2007-07-05|1920.81
#2007-07-06|1924.63
#2007-07-09|1914.85
#2007-07-10|1886.11
#2007-07-11|1893.11
#2007-07-12|1939.89
#2007-07-13|1942.46
#2007-07-16|1937.05
#2007-07-17|1942.06
#2007-07-18|1920.30
#2007-07-19|1913.71
#2007-07-20|1886.00
#2007-07-23|1878.22
#2007-07-24|1831.22
#2007-07-25|1840.63
#2007-07-26|1798.01
#2007-07-27|1784.62
#2007-07-30|1798.87
#2007-07-31|1774.82
#2007-08-01|1783.40
#2007-08-02|1794.50
#2007-08-03|1737.00
#2007-08-06|1806.89
#2007-08-07|1820.41
#2007-08-08|1858.53
#2007-08-09|1789.51
#2007-08-10|1793.54
#2007-08-13|1774.41
#2007-08-14|1744.56
#2007-08-15|1737.52
#2007-08-16|1815.26
#2007-08-17|1877.54
#2007-08-20|1861.26
#2007-08-21|1869.47
#2007-08-22|1875.34
#2007-08-23|1870.23
#2007-08-24|1877.12
#2007-08-27|1854.46
#2007-08-28|1802.92
#2007-08-29|1831.77
#2007-08-30|1815.95
#2007-08-31|1837.18
#2007-09-03| .
#2007-09-04|1851.23
#2007-09-05|1818.18
#2007-09-06|1816.13
#2007-09-07|1794.23
#2007-09-10|1789.49
#2007-09-11|1815.89
#2007-09-12|1812.27
#2007-09-13|1831.61
#2007-09-14|1834.86
#2007-09-17|1827.82
#2007-09-18|1902.58
#2007-09-19|1908.18
#2007-09-20|1882.30
#2007-09-21|1885.60
#2007-09-24|1861.24
#2007-09-25|1856.82
#2007-09-26|1859.75
#2007-09-27|1872.24
#2007-09-28|1860.03
#2007-10-01|1894.48
#2007-10-02|1903.68
#2007-10-03|1903.30
#2007-10-04|1909.78
#2007-10-05|1929.91
#2007-10-08|1916.25
#2007-10-09|1918.28
#2007-10-10|1901.11
#2007-10-11|1904.62
#2007-10-12|1895.18
#2007-10-15|1866.56
#2007-10-16|1820.46
#2007-10-17|1822.48
#2007-10-18|1797.63
#2007-10-19|1756.53
#2007-10-22|1767.68
#2007-10-23|1773.52
#2007-10-24|1758.43
#2007-10-25|1750.77
#2007-10-26|1796.60
#2007-10-29|1797.09
#2007-10-30|1792.92
#2007-10-31|1805.78
#2007-11-01|1715.62
#2007-11-02|1693.78
#2007-11-05|1670.07
#2007-11-06|1696.79
#2007-11-07|1622.41
#2007-11-08|1630.15
#2007-11-09|1628.93
#2007-11-12|1632.85
#2007-11-13|1708.53
#2007-11-14|1694.37
#2007-11-15|1631.19
#2007-11-16|1616.31
#2007-11-19|1569.49
#2007-11-20|1563.04
#2007-11-21|1540.64
#2007-11-22| .
#2007-11-23|1584.28
#2007-11-26|1531.20
#2007-11-27|1564.42
#2007-11-28|1638.12
#2007-11-29|1630.03
#2007-11-30|1676.29
#2007-12-03|1659.17
#2007-12-04|1632.03
#2007-12-05|1657.60
#2007-12-06|1679.91
#2007-12-07|1665.67
#2007-12-10|1702.03
#2007-12-11|1632.71
#2007-12-12|1606.10
#2007-12-13|1591.85
#2007-12-14|1563.24
#2007-12-17|1552.99
#2007-12-18|1549.01
#2007-12-19|1547.45
#2007-12-20|1536.52
#2007-12-21|1562.58
#2007-12-24|1583.72
#2007-12-25| .
#2007-12-26|1580.31
#2007-12-27|1544.05
#2007-12-28|1539.46
#2007-12-31|1540.35
#2008-01-01| .
#2008-01-02|1499.21
#2008-01-03|1486.07
#2008-01-04|1446.62
#2008-01-07|1451.88
#2008-01-08|1405.25
#2008-01-09|1422.93
#2008-01-10|1453.83
#2008-01-11|1450.31
#2008-01-14|1455.70
#2008-01-15|1400.50
#2008-01-16|1422.61
#2008-01-17|1367.97
#2008-01-18|1345.79
#2008-01-21| .
#2008-01-22|1380.99
#2008-01-23|1490.26
#2008-01-24|1503.24
#2008-01-25|1482.15
#2008-01-28|1530.83
#2008-01-29|1560.52
#2008-01-30|1554.23
#2008-01-31|1593.16
#2008-02-01|1624.31
#2008-02-04|1573.51
#2008-02-05|1513.67
#2008-02-06|1510.56
#2008-02-07|1532.95
#2008-02-08|1504.64
#2008-02-11|1494.62
#2008-02-12|1510.96
#2008-02-13|1522.52
#2008-02-14|1489.03
#2008-02-15|1491.20
#2008-02-18| .
#2008-02-19|1481.70
#2008-02-20|1498.26
#2008-02-21|1478.67
#2008-02-22|1499.12
#2008-02-25|1509.74
#2008-02-26|1515.91
#2008-02-27|1524.29
#2008-02-28|1480.53
#2008-02-29|1424.08
#2008-03-03|1398.34
#2008-03-04|1380.65
#2008-03-05|1367.23
#2008-03-06|1320.44
#2008-03-07|1328.81
#2008-03-10|1294.20
#2008-03-11|1388.17
#2008-03-12|1364.53
#2008-03-13|1367.36
#2008-03-14|1315.40
#2008-03-17|1311.39
#2008-03-18|1399.30
#2008-03-19|1378.99
#2008-03-20|1463.52
#2008-03-21| .
#2008-03-24|1482.26
#2008-03-25|1475.82
#2008-03-26|1425.21
#2008-03-27|1402.50
#2008-03-28|1367.01
#2008-03-31|1379.48
#2008-04-01|1468.83
#2008-04-02|1457.75
#2008-04-03|1463.14
#2008-04-04|1439.34
#2008-04-07|1446.48
#2008-04-08|1418.95
#2008-04-09|1395.87
#2008-04-10|1396.70
#2008-04-11|1371.93
#2008-04-14|1328.09
#2008-04-15|1345.22
#2008-04-16|1395.73
#2008-04-17|1411.81
#2008-04-18|1443.64
#2008-04-21|1419.09
#2008-04-22|1415.85
#2008-04-23|1398.16
#2008-04-24|1447.16
#2008-04-25|1473.14
#2008-04-28|1472.44
#2008-04-29|1461.57
#2008-04-30|1455.06
#2008-05-01|1504.91
#2008-05-02|1507.31
#2008-05-05|1486.62
#2008-05-06|1494.03
#2008-05-07|1448.49
#2008-05-08|1431.43
#2008-05-09|1424.26
#2008-05-12|1445.95
#2008-05-13|1423.61
#2008-05-14|1432.94
#2008-05-15|1450.28
#2008-05-16|1429.66
#2008-05-19|1424.28
#2008-05-20|1393.78
#2008-05-21|1365.19
#2008-05-22|1383.74
#2008-05-23|1359.77
#2008-05-26| .
#2008-05-27|1366.59
#2008-05-28|1355.83
#2008-05-29|1381.08
#2008-05-30|1368.19
#2008-06-02|1346.98
#2008-06-03|1332.93
#2008-06-04|1316.58
#2008-06-05|1327.20
#2008-06-06|1270.91
#2008-06-09|1236.95
#2008-06-10|1251.09
#2008-06-11|1214.87
#2008-06-12|1227.34
#2008-06-13|1236.32
#2008-06-16|1256.07
#2008-06-17|1226.13
#2008-06-18|1203.75
#2008-06-19|1203.44
#2008-06-20|1177.32
#2008-06-23|1144.49
#2008-06-24|1165.57
#2008-06-25|1174.91
#2008-06-26|1129.13
#2008-06-27|1113.33
#2008-06-30|1089.39
#2008-07-01|1097.54
#2008-07-02|1075.98
#2008-07-03|1075.70
#2008-07-04| .
#2008-07-07|1045.38
#2008-07-08|1104.60
#2008-07-09|1054.99
#2008-07-10|1053.30
#2008-07-11|1028.17
#2008-07-14| 963.23
#2008-07-15| 930.93
#2008-07-16|1070.91
#2008-07-17|1165.26
#2008-07-18|1176.41
#2008-07-21|1173.09
#2008-07-22|1264.57
#2008-07-23|1290.23
#2008-07-24|1207.25
#2008-07-25|1199.14
#2008-07-28|1149.36
#2008-07-29|1238.71
#2008-07-30|1266.70
#2008-07-31|1252.64
#2008-08-01|1265.75
#2008-08-04|1249.81
#2008-08-05|1299.57
#2008-08-06|1288.73
#2008-08-07|1231.77
#2008-08-08|1268.17
#2008-08-11|1300.62
#2008-08-12|1236.56
#2008-08-13|1191.35
#2008-08-14|1223.64
#2008-08-15|1232.50
#2008-08-18|1195.75
#2008-08-19|1155.73
#2008-08-20|1180.51
#2008-08-21|1172.63
#2008-08-22|1205.89
#2008-08-25|1167.50
#2008-08-26|1171.23
#2008-08-27|1192.07
#2008-08-28|1247.21
#2008-08-29|1241.65
#2008-09-01| .
#2008-09-02|1261.79
#2008-09-03|1282.40
#2008-09-04|1225.50
#2008-09-05|1267.68
#2008-09-08|1334.74
#2008-09-09|1268.58
#2008-09-10|1266.51
#2008-09-11|1293.24
#2008-09-12|1302.93
#2008-09-15|1186.61
#2008-09-16|1256.47
#2008-09-17|1165.08
#2008-09-18|1315.89
#2008-09-19|1476.92
#2008-09-22|1347.83
#2008-09-23|1331.04
#2008-09-24|1321.52
#2008-09-25|1351.65
#2008-09-26|1393.33
#2008-09-29|1194.62
#2008-09-30|1326.71
#2008-10-01|1386.19
#2008-10-02|1349.36
#2008-10-03|1292.75
#2008-10-06|1237.99
#2008-10-07|1106.37
#2008-10-08|1085.70
#2008-10-09| 969.71
#2008-10-10|1029.81
#2008-10-13|1080.88
#2008-10-14|1170.12
#2008-10-15|1100.33
#2008-10-16|1124.77
#2008-10-17|1096.26
#2008-10-20|1122.78
#2008-10-21|1094.91
#2008-10-22|1031.60
#2008-10-23|1030.66
#2008-10-24| 992.20
#2008-10-27| 960.67
#2008-10-28|1060.01
#2008-10-29|1035.54
#2008-10-30|1059.51
#2008-10-31|1106.92
#2008-11-03|1108.59
#2008-11-04|1158.56
#2008-11-05|1069.29
#2008-11-06|1017.68
#2008-11-07|1024.68
#2008-11-10| 997.37
#2008-11-11| 978.17
#2008-11-12| 917.67
#2008-11-13| 969.35
#2008-11-14| 927.98
#2008-11-17| 889.56
#2008-11-18| 883.47
#2008-11-19| 794.07
#2008-11-20| 696.16
#2008-11-21| 694.24
#2008-11-24| 809.51
#2008-11-25| 829.66
#2008-11-26| 859.55
#2008-11-27| .
#2008-11-28| 898.09
#2008-12-01| 758.11
#2008-12-02| 805.20
#2008-12-03| 845.19
#2008-12-04| 829.30
#2008-12-05| 875.02
#2008-12-08| 938.16
#2008-12-09| 885.65
#2008-12-10| 873.82
#2008-12-11| 804.23
#2008-12-12| 824.05
#2008-12-15| 791.83
#2008-12-16| 860.15
#2008-12-17| 848.86
#2008-12-18| 828.49
#2008-12-19| 821.82
#2008-12-22| 799.25
#2008-12-23| 785.01
#2008-12-24| 800.53
#2008-12-25| .
#2008-12-26| 799.82
#2008-12-29| 798.28
#2008-12-30| 823.97
#2008-12-31| 844.38
#2009-01-01| .
#2009-01-02| 855.80
#2009-01-05| 830.85
#2009-01-06| 843.07
#2009-01-07| 805.64
#2009-01-08| 803.33
#2009-01-09| 773.34
#2009-01-12| 730.87
#2009-01-13| 739.92
#2009-01-14| 701.61
#2009-01-15| 653.06
#2009-01-16| 627.19
#2009-01-19| .
#2009-01-20| 524.49
#2009-01-21| 591.92
#2009-01-22| 559.25
#2009-01-23| 575.68
#2009-01-26| 571.65
#2009-01-27| 591.19
#2009-01-28| 662.68
#2009-01-29| 615.04
#2009-01-30| 603.00
#2009-02-02| 600.01
#2009-02-03| 579.71
#2009-02-04| 569.40
#2009-02-05| 574.37
#2009-02-06| 626.84
#2009-02-09| 637.46
#2009-02-10| 572.64
#2009-02-11| 592.13
#2009-02-12| 582.01
#2009-02-13| 556.47
#2009-02-16| .
#2009-02-17| 504.09
#2009-02-18| 492.69
#2009-02-19| 471.12
#2009-02-20| 454.04
#2009-02-23| 451.51
#2009-02-24| 500.96
#2009-02-25| 512.31
#2009-02-26| 541.90
#2009-02-27| 502.81
#2009-03-02| 469.96
#2009-03-03| 461.15
#2009-03-04| 447.56
#2009-03-05| 402.29
#2009-03-06| 400.19
#2009-03-09| 410.32
#2009-03-10| 478.07
#2009-03-11| 488.51
#2009-03-12| 537.81
#2009-03-13| 540.46
#2009-03-16| 542.48
#2009-03-17| 571.11
#2009-03-18| 618.05
#2009-03-19| 580.34
#2009-03-20| 553.21
#2009-03-23| 645.85
#2009-03-24| 606.20
#2009-03-25| 627.74
#2009-03-26| 631.00
#2009-03-27| 607.81
#2009-03-30| 554.31
#2009-03-31| 585.48
#2009-04-01| 604.47
#2009-04-02| 619.71
#2009-04-03| 641.38
#2009-04-06| 619.63
#2009-04-07| 602.30
#2009-04-08| 600.91
#2009-04-09| 704.11
#2009-04-10| .
#2009-04-13| 736.34
#2009-04-14| 693.75
#2009-04-15| 723.18
#2009-04-16| 733.78
#2009-04-17| 748.49
#2009-04-20| 655.55
#2009-04-21| 704.17
#2009-04-22| 682.80
#2009-04-23| 709.39
#2009-04-24| 729.57
#2009-04-27| 707.28
#2009-04-28| 693.83
#2009-04-29| 722.27
#2009-04-30| 712.31
#2009-05-01| 699.48
#2009-05-04| 782.60
#2009-05-05| 776.22
#2009-05-06| 841.95
#2009-05-07| 811.08
#2009-05-08| 876.52
#2009-05-11| 827.99
#2009-05-12| 803.67
#2009-05-13| 759.66
#2009-05-14| 783.44
#2009-05-15| 765.84
#2009-05-18| 809.80
#2009-05-19| 792.50
#2009-05-20| 780.26
#2009-05-21| 772.99
#2009-05-22| 764.51
#2009-05-25| .
#2009-05-26| 805.98
#2009-05-27| 775.30
#2009-05-28| 800.93
#2009-05-29| 813.75
#2009-06-01| 815.32
#2009-06-02| 802.94
#2009-06-03| 787.45
#2009-06-04| 816.61
#2009-06-05| 804.16
#2009-06-08| 814.43
#2009-06-09| 816.69
#2009-06-10| 807.06
#2009-06-11| 821.89
#2009-06-12| 827.51
#2009-06-15| 804.09
#2009-06-16| 790.91
#2009-06-17| 767.96
#2009-06-18| 793.25
#2009-06-19| 807.70
#2009-06-22| 763.22
#2009-06-23| 767.07
#2009-06-24| 776.67
#2009-06-25| 788.91
#2009-06-26| 801.94
#2009-06-29| 813.34
#2009-06-30| 801.68
#2009-07-01| 800.21
#2009-07-02| 773.98
#2009-07-03| .
#2009-07-06| 771.89
#2009-07-07| 766.79
#2009-07-08| 753.56
#2009-07-09| 763.63
#2009-07-10| 753.33
#2009-07-13| 799.21
#2009-07-14| 802.91
#2009-07-15| 834.70
#2009-07-16| 830.19
#2009-07-17| 825.37
#2009-07-20| 827.07
#2009-07-21| 819.09
#2009-07-22| 818.36
#2009-07-23| 839.75
#2009-07-24| 839.13
#2009-07-27| 858.18
#2009-07-28| 859.40
#2009-07-29| 858.65
#2009-07-30| 876.81
#2009-07-31| 886.99
#2009-08-03| 910.17
#2009-08-04| 929.08
#2009-08-05| 959.35
#2009-08-06| 944.32
#2009-08-07| 965.06
#2009-08-10| 965.61
#2009-08-11| 923.67
#2009-08-12| 936.21
#2009-08-13| 961.15
#2009-08-14| 960.75
#2009-08-17| 919.30
#2009-08-18| 931.69
#2009-08-19| 933.65
#2009-08-20| 953.69
#2009-08-21| 975.01
#2009-08-24| 961.69
#2009-08-25| 976.47
#2009-08-26| 974.07
#2009-08-27| 987.00
#2009-08-28| 984.09
#2009-08-31| 979.56
#2009-09-01| 935.98
#2009-09-02| 918.34
#2009-09-03| 942.30
#2009-09-04| 955.17
#2009-09-07| .
#2009-09-08| 959.21
#2009-09-09| 963.97
#2009-09-10| 967.91
#2009-09-11| 963.96
#2009-09-14| 972.74
#2009-09-15| 981.63
#2009-09-16|1010.62
#2009-09-17|1010.33
#2009-09-18|1005.68
#2009-09-21| 994.99
#2009-09-22|1020.94
#2009-09-23|1006.17
#2009-09-24| 984.26
#2009-09-25| 975.43
#2009-09-28| 998.92
#2009-09-29| 996.64
#2009-09-30| 992.44
#2009-10-01| 950.37
#2009-10-02| 943.93
#2009-10-05| 976.63
#2009-10-06| 988.07
#2009-10-07| 999.75
#2009-10-08| 998.19
#2009-10-09|1008.17
#2009-10-12|1022.27
#2009-10-13|1014.86
#2009-10-14|1046.25
#2009-10-15|1037.82
#2009-10-16|1009.28
#2009-10-19|1010.17
#2009-10-20|1004.12
#2009-10-21| 982.00
#2009-10-22|1005.75
#2009-10-23| 989.92
#2009-10-26| 959.96
#2009-10-27| 951.48
#2009-10-28| 928.85
#2009-10-29| 962.15
#2009-10-30| 919.76
#2009-11-02| 927.26
#2009-11-03| 931.84
#2009-11-04| 919.49
#2009-11-05| 944.04
#2009-11-06| 937.92
#2009-11-09| 969.68
#2009-11-10| 967.13
#2009-11-11| 979.26
#2009-11-12| 964.49
#2009-11-13| 959.09
#2009-11-16| 968.26
#2009-11-17| 971.35
#2009-11-18| 986.19
#2009-11-19| 967.54
#2009-11-20| 963.70
#2009-11-23| 980.36
#2009-11-24| 971.24
#2009-11-25| 969.31
#2009-11-26| .
#2009-11-27| 946.54
#2009-11-30| 969.34
#2009-12-01| 974.65
#2009-12-02| 971.23
#2009-12-03| 951.75
#2009-12-04| 964.36
#2009-12-07| 951.53
#2009-12-08| 939.91
#2009-12-09| 938.86
#2009-12-10| 934.56
#2009-12-11| 939.68
#2009-12-14| 942.61
#2009-12-15| 926.77
#2009-12-16| 928.87
#2009-12-17| 913.48
#2009-12-18| 928.77
#2009-12-21| 945.54
#2009-12-22| 946.41
#2009-12-23| 938.77
#2009-12-24| 947.59
#2009-12-25| .
#2009-12-28| 945.66
#2009-12-29| 943.22
#2009-12-30| 941.19
#2009-12-31| 942.47
#2010-01-01| .
#2010-01-04| 961.84
#2010-01-05| 972.92
#2010-01-06| 977.10
#2010-01-07| 997.52
#2010-01-08| 995.21
#2010-01-11| 995.93
#2010-01-12| 978.09
#2010-01-13| 989.94
#2010-01-14|1002.78
#2010-01-15| 980.81
#2010-01-18| .
#2010-01-19| 985.67
#2010-01-20| 983.39
#2010-01-21| 959.59
#2010-01-22| 935.57
#2010-01-25| 937.76
#2010-01-26| 924.64
#2010-01-27| 946.84
#2010-01-28| 949.67
#2010-01-29| 941.58
#2010-02-01| 952.42
#2010-02-02| 960.19
#2010-02-03| 947.74
#2010-02-04| 912.57
#2010-02-05| 922.08
#2010-02-08| 905.75
#2010-02-09| 913.14
#2010-02-10| 925.19
#2010-02-11| 929.85
#2010-02-12| 927.63
#2010-02-15| .
#2010-02-16| 951.77
#2010-02-17| 957.48
#2010-02-18| 963.32
#2010-02-19| 963.95
#2010-02-22| 977.97
#2010-02-23| 960.00
#2010-02-24| 975.27
#2010-02-25| 972.75
#2010-02-26| 981.35
#2010-03-01| 985.06
#2010-03-02| 993.72
#2010-03-03| 992.65
#2010-03-04| 998.47
#2010-03-05|1019.08
#2010-03-08|1018.66
#2010-03-09|1020.48
#2010-03-10|1035.81
#2010-03-11|1044.45
#2010-03-12|1042.28
#2010-03-15|1044.22
#2010-03-16|1059.49
#2010-03-17|1069.84
#2010-03-18|1062.28
#2010-03-19|1058.58
#2010-03-22|1065.94
#2010-03-23|1078.62
#2010-03-24|1079.48
#2010-03-25|1086.03
#2010-03-26|1082.07
#2010-03-29|1081.30
#2010-03-30|1075.08
#2010-03-31|1078.37
#2010-04-01|1088.98
#2010-04-02| .
#2010-04-05|1095.76
#2010-04-06|1113.14
#2010-04-07|1107.83
#2010-04-08|1115.76
#2010-04-09|1119.85
#2010-04-12|1127.50
#2010-04-13|1121.10
#2010-04-14|1162.59
#2010-04-15|1162.20
#2010-04-16|1123.11
#2010-04-19|1132.86
#2010-04-20|1150.61
#2010-04-21|1146.35
#2010-04-22|1151.54
#2010-04-23|1150.68
#2010-04-26|1128.21
#2010-04-27|1096.64
#2010-04-28|1106.03
#2010-04-29|1131.19
#2010-04-30|1110.47
#2010-05-03|1125.76
#2010-05-04|1096.07
#2010-05-05|1089.53
#2010-05-06|1042.46
#2010-05-07|1030.10
#2010-05-10|1085.43
#2010-05-11|1086.41
#2010-05-12|1101.46
#2010-05-13|1086.59
#2010-05-14|1056.72
#2010-05-17|1050.86
#2010-05-18|1026.63
#2010-05-19|1024.65
#2010-05-20| 975.03
#2010-05-21|1010.31
#2010-05-24| 985.96
#2010-05-25| 986.94
#2010-05-26| 988.89
#2010-05-27|1018.91
#2010-05-28| 998.27
#2010-05-31| .
#2010-06-01| 980.47
#2010-06-02|1007.20
#2010-06-03|1002.41
#2010-06-04| 964.11
#2010-06-07| 943.91
#2010-06-08| 960.63
#2010-06-09| 953.28
#2010-06-10| 982.37
#2010-06-11| 981.36
#2010-06-14| 978.11
#2010-06-15| 999.72
#2010-06-16|1003.54
#2010-06-17| 998.00
#2010-06-18|1005.90
#2010-06-21|1006.07
#2010-06-22| 991.75
#2010-06-23| 981.33
#2010-06-24| 961.52
#2010-06-25| 981.06
#2010-06-28| 975.61
#2010-06-29| 933.99
#2010-06-30| 922.36
#2010-07-01| 913.73
#2010-07-02| 905.06
#2010-07-05| .
#2010-07-06| 919.11
#2010-07-07| 954.03
#2010-07-08| 962.01
#2010-07-09| 981.92
#2010-07-12| 983.28
#2010-07-13|1012.12
#2010-07-14|1003.09
#2010-07-15| 999.71
#2010-07-16| 950.48
#2010-07-19| 944.76
#2010-07-20| 949.12
#2010-07-21| 931.89
#2010-07-22| 957.22
#2010-07-23| 963.04
#2010-07-26| 983.64
#2010-07-27| 991.90
#2010-07-28| 982.42
#2010-07-29| 982.11
#2010-07-30| 980.90
#2010-08-02|1003.48
#2010-08-03| 994.13
#2010-08-04| 993.88
#2010-08-05| 986.66
#2010-08-06| 975.30
#2010-08-09| 979.54
#2010-08-10| 966.68
#2010-08-11| 929.85
#2010-08-12| 922.50
#2010-08-13| 922.53
#2010-08-16| 921.34
#2010-08-17| 924.19
#2010-08-18| 929.17
#2010-08-19| 907.66
#2010-08-20| 903.16
#2010-08-23| 898.79
#2010-08-24| 878.46
#2010-08-25| 879.36
#2010-08-26| 872.52
#2010-08-27| 893.36
#2010-08-30| 877.47
#2010-08-31| 882.14
#2010-09-01| 916.17
#2010-09-02| 925.17
#2010-09-03| 943.59
#2010-09-06| .
#2010-09-07| 922.71
#2010-09-08| 934.62
#2010-09-09| 949.68
#2010-09-10| 949.87
#2010-09-13| 975.84
#2010-09-14| 965.49
#2010-09-15| 966.57
#2010-09-16| 960.79
#2010-09-17| 954.46
#2010-09-20| 971.23
#2010-09-21| 959.66
#2010-09-22| 945.27
#2010-09-23| 929.69
#2010-09-24| 952.43
#2010-09-27| 939.37
#2010-09-28| 941.01
#2010-09-29| 937.49
#2010-09-30| 939.07
#2010-10-01| 949.16
#2010-10-04| 944.83
#2010-10-05| 969.63
#2010-10-06| 970.89
#2010-10-07| 965.40
#2010-10-08| 962.25
#2010-10-11| 961.90
#2010-10-12| 974.77
#2010-10-13| 972.66
#2010-10-14| 949.29
#2010-10-15| 926.21
#2010-10-18| 951.34
#2010-10-19| 935.52
#2010-10-20| 944.48
#2010-10-21| 941.52
#2010-10-22| 940.67
#2010-10-25| 934.73
#2010-10-26| 936.92
#2010-10-27| 934.84
#2010-10-28| 933.82
#2010-10-29| 937.92
#2010-11-01| 933.49
#2010-11-02| 933.83
#2010-11-03| 945.14
#2010-11-04| 977.13
#2010-11-05|1000.58
#2010-11-08| 996.20
#2010-11-09| 978.05
#2010-11-10| 990.24
#2010-11-11| 979.89
#2010-11-12| 962.27
#2010-11-15| 968.51
#2010-11-16| 951.90
#2010-11-17| 944.57
#2010-11-18| 958.77
#2010-11-19| 959.43
#2010-11-22| 945.38
#2010-11-23| 931.18
#2010-11-24| 945.61
#2010-11-25| .
#2010-11-26| 935.54
#2010-11-29| 942.18
#2010-11-30| 933.70
#2010-12-01| 955.18
#2010-12-02| 979.01
#2010-12-03| 982.51
#2010-12-06| 977.20
#2010-12-07| 977.24
#2010-12-08| 995.85
#2010-12-09|1013.61
#2010-12-10|1024.02
#2010-12-13|1023.94
#2010-12-14|1013.11
#2010-12-15|1005.32
#2010-12-16|1007.43
#2010-12-17|1006.36
#2010-12-20|1003.68
#2010-12-21|1024.12
#2010-12-22|1041.46
#2010-12-23|1034.70
#2010-12-24| .
#2010-12-27|1044.71
#2010-12-28|1048.96
#2010-12-29|1046.31
#2010-12-30|1043.69
#2010-12-31|1045.66
#2011-01-03|1068.87
#2011-01-04|1065.15
#2011-01-05|1078.11
#2011-01-06|1070.55
#2011-01-07|1062.30
#2011-01-10|1058.28
#2011-01-11|1067.00
#2011-01-12|1084.91
#2011-01-13|1077.35
#2011-01-14|1100.98
#2011-01-17| .
#2011-01-18|1089.35
#2011-01-19|1066.40
#2011-01-20|1068.08
#2011-01-21|1074.95
#2011-01-24|1070.66
#2011-01-25|1066.82
#2011-01-26|1063.54
#2011-01-27|1070.18
#2011-01-28|1053.87
#2011-01-31|1063.59
#2011-02-01|1090.62
#2011-02-02|1082.80
#2011-02-03|1087.79
#2011-02-04|1085.23
#2011-02-07|1100.25
#2011-02-08|1106.21
#2011-02-09|1094.46
#2011-02-10|1093.43
#2011-02-11|1112.26
#2011-02-14|1117.33
#2011-02-15|1116.03
#2011-02-16|1122.38
#2011-02-17|1121.83
#2011-02-18|1120.63
#2011-02-21| .
#2011-02-22|1086.13
#2011-02-23|1079.70
#2011-02-24|1082.23
#2011-02-25|1098.77
#2011-02-28|1100.02
#2011-03-01|1080.09
#2011-03-02|1077.58
#2011-03-03|1101.99
#2011-03-04|1090.29
#2011-03-07|1083.97
#2011-03-08|1109.43
#2011-03-09|1110.56
#2011-03-10|1086.94
#2011-03-11|1092.20
#2011-03-14|1086.68
#2011-03-15|1075.12
#2011-03-16|1055.67
#2011-03-17|1068.28
#2011-03-18|1079.85
#2011-03-21|1084.99
#2011-03-22|1080.39
#2011-03-23|1076.34
#2011-03-24|1077.95
#2011-03-25|1079.66
#2011-03-28|1077.30
#2011-03-29|1079.86
#2011-03-30|1090.10
#2011-03-31|1084.55
#2011-04-01|1095.04
#2011-04-04|1093.34
#2011-04-05|1094.07
#2011-04-06|1110.28
#2011-04-07|1102.79
#2011-04-08|1095.06
#2011-04-11|1092.16
#2011-04-12|1085.91
#2011-04-13|1077.75
#2011-04-14|1066.06
#2011-04-15|1061.23
#2011-04-18|1045.42
#2011-04-19|1054.16
#2011-04-20|1051.18
#2011-04-21|1053.27
#2011-04-22| .
#2011-04-25|1051.35
#2011-04-26|1056.67
#2011-04-27|1059.80
#2011-04-28|1067.09
#2011-04-29|1065.47
#2011-05-02|1062.60
#2011-05-03|1068.51
#2011-05-04|1055.97
#2011-05-05|1043.36
#2011-05-06|1046.68
#2011-05-09|1041.25
#2011-05-10|1050.38
#2011-05-11|1039.76
#2011-05-12|1034.59
#2011-05-13|1021.12
#2011-05-16|1018.74
#2011-05-17|1031.94
#2011-05-18|1035.82
#2011-05-19|1035.90
#2011-05-20|1022.73
#2011-05-23|1009.81
#2011-05-24|1008.74
#2011-05-25|1010.65
#2011-05-26|1010.17
#2011-05-27|1018.36
#2011-05-30| .
#2011-05-31|1025.89
#2011-06-01| 987.03
#2011-06-02| 988.05
#2011-06-03| 984.33
#2011-06-06| 963.07
#2011-06-07| 959.57
#2011-06-08| 951.28
#2011-06-09| 964.29
#2011-06-10| 962.06
#2011-06-13| 971.93
#2011-06-14| 977.47
#2011-06-15| 960.15
#2011-06-16| 959.33
#2011-06-17| 969.17
#2011-06-20| 966.15
#2011-06-21| 980.75
#2011-06-22| 975.83
#2011-06-23| 963.83
#2011-06-24| 958.11
#2011-06-27| 968.86
#2011-06-28| 971.34
#2011-06-29| 991.46
#2011-06-30| 997.31
#2011-07-01|1011.88
#2011-07-04| .
#2011-07-05|1002.83
#2011-07-06| 994.19
#2011-07-07|1007.84
#2011-07-08| 994.29
#2011-07-11| 969.30
#2011-07-12| 964.65
#2011-07-13| 972.22
#2011-07-14| 966.77
#2011-07-15| 961.98
#2011-07-18| 947.18
#2011-07-19| 965.16
#2011-07-20| 977.66
#2011-07-21|1001.65
#2011-07-22| 996.00
#2011-07-25| 990.60
#2011-07-26| 984.12
#2011-07-27| 962.11
#2011-07-28| 961.85
#2011-07-29| 954.68
#2011-08-01| 954.14
#2011-08-02| 929.53
#2011-08-03| 935.75
#2011-08-04| 891.96
#2011-08-05| 870.15
#2011-08-08| 788.11
#2011-08-09| 846.69
#2011-08-10| 794.42
#2011-08-11| 835.24
#2011-08-12| 824.77
#2011-08-15| 851.70
#2011-08-16| 835.45
#2011-08-17| 843.18
#2011-08-18| 803.22
#2011-08-19| 782.72
#2011-08-22| 767.43
#2011-08-23| 796.46
#2011-08-24| 822.05
#2011-08-25| 828.05
#2011-08-26| 827.53
#2011-08-29| 860.82
#2011-08-30| 854.94
#2011-08-31| 869.56
#2011-09-01| 848.54
#2011-09-02| 815.03
#2011-09-05| .
#2011-09-06| 798.55
#2011-09-07| 832.42
#2011-09-08| 814.46
#2011-09-09| 785.25
#2011-09-12| 789.47
#2011-09-13| 797.95
#2011-09-14| 805.22
#2011-09-15| 827.45
#2011-09-16| 821.53
#2011-09-19| 802.49
#2011-09-20| 799.79
#2011-09-21| 763.89
#2011-09-22| 736.36
#2011-09-23| 749.34
#2011-09-26| 782.80
#2011-09-27| 788.81
#2011-09-28| 766.56
#2011-09-29| 786.46
#2011-09-30| 761.87
#2011-10-03| 724.82
#2011-10-04| 744.55
#2011-10-05| 757.71
#2011-10-06| 786.92
#2011-10-07| 762.64
#2011-10-10| 794.61
#2011-10-11| 801.22
#2011-10-12| 826.13
#2011-10-13| 800.67
#2011-10-14| 810.63
#2011-10-17| 783.06
#2011-10-18| 817.49
#2011-10-19| 805.25
#2011-10-20| 815.96
#2011-10-21| 828.29
#2011-10-24| 845.86
#2011-10-25| 820.29
#2011-10-26| 832.46
#2011-10-27| 882.36
#2011-10-28| 879.89
#2011-10-31| 847.59
#2011-11-01| 802.10
#2011-11-02| 823.23
#2011-11-03| 838.22
#2011-11-04| 823.05
#2011-11-07| 827.56
#2011-11-08| 845.37
#2011-11-09| 801.02
#2011-11-10| 801.90
#2011-11-11| 818.18
#2011-11-14| 803.23
#2011-11-15| 804.53
#2011-11-16| 790.62
#2011-11-17| 775.91
#2011-11-18| 779.79
#2011-11-21| 758.28
#2011-11-22| 752.83
#2011-11-23| 728.55
#2011-11-24| .
#2011-11-25| 728.57
#2011-11-28| 750.70
#2011-11-29| 749.41
#2011-11-30| 801.56
#2011-12-01| 792.51
#2011-12-02| 809.30
#2011-12-05| 827.24
#2011-12-06| 821.02
#2011-12-07| 831.33
#2011-12-08| 801.68
#2011-12-09| 819.33
#2011-12-12| 800.67
#2011-12-13| 788.97
#2011-12-14| 782.60
#2011-12-15| 785.18
#2011-12-16| 791.37
#2011-12-19| 775.01
#2011-12-20| 802.33
#2011-12-21| 807.91
#2011-12-22| 830.10
#2011-12-23| 835.76
#2011-12-26| .
#2011-12-27| 830.17
#2011-12-28| 817.16
#2011-12-29| 831.37
#2011-12-30| 830.27
#2012-01-02| .
#2012-01-03| 858.11
#2012-01-04| 858.50
#2012-01-05| 869.77
#2012-01-06| 865.24
#2012-01-09| 872.30
#2012-01-10| 885.83
#2012-01-11| 894.53
#2012-01-12| 898.68
#2012-01-13| 889.73
#2012-01-16| .
#2012-01-17| 880.32
#2012-01-18| 895.39
#2012-01-19| 901.03
#2012-01-20| 909.30
#2012-01-23| 918.62
#2012-01-24| 913.54
#2012-01-25| 911.38
#2012-01-26| 899.75
#2012-01-27| 901.31
#2012-01-30| 893.55
#2012-01-31| 896.34
#2012-02-01| 912.52
#2012-02-02| 913.78
#2012-02-03| 936.65
#2012-02-06| 932.22
#2012-02-07| 930.98
#2012-02-08| 941.73
#2012-02-09| 938.26
#2012-02-10| 926.93
#2012-02-13| 935.40
#2012-02-14| 926.49
#2012-02-15| 920.68
#2012-02-16| 934.50
#2012-02-17| 941.57
#2012-02-20| .
#2012-02-21| 944.36
#2012-02-22| 930.70
#2012-02-23| 937.90
#2012-02-24| 930.55
#2012-02-27| 942.82
#2012-02-28| 948.93
#2012-02-29| 948.34
#2012-03-01| 960.64
#2012-03-02| 956.00
#2012-03-05| 948.61
#2012-03-06| 923.65
#2012-03-07| 935.40
#2012-03-08| 952.90
#2012-03-09| 961.96
#2012-03-12| 957.22
#2012-03-13| 999.06
#2012-03-14|1000.41
#2012-03-15|1021.33
#2012-03-16|1027.58
#2012-03-19|1033.11
#2012-03-20|1036.05
#2012-03-21|1031.95
#2012-03-22|1017.54
#2012-03-23|1027.28
#2012-03-26|1043.58
#2012-03-27|1032.61
#2012-03-28|1040.13
#2012-03-29|1026.85
#2012-03-30|1028.14
#2012-04-02|1036.71
#2012-04-03|1029.39
#2012-04-04|1011.83
#2012-04-05|1009.07
#2012-04-06| .
#2012-04-09| 993.26
#2012-04-10| 972.07
#2012-04-11| 990.08
#2012-04-12|1007.12
#2012-04-13| 976.61
#2012-04-16| 985.48
#2012-04-17|1004.16
#2012-04-18| 999.10
#2012-04-19| 992.73
#2012-04-20| 987.09
#2012-04-23| 976.87
#2012-04-24| 986.13
#2012-04-25| 992.83
#2012-04-26| 998.46
#2012-04-27|1000.11
#2012-04-30| 990.04
#2012-05-01| 999.76
#2012-05-02| 987.93
#2012-05-03| 980.90
#2012-05-04| 961.61
#2012-05-07| 970.09
#2012-05-08| 959.45
#2012-05-09| 945.85
#2012-05-10| 954.41
#2012-05-11| 939.72
#2012-05-14| 917.54
#2012-05-15| 913.26
#2012-05-16| 902.05
#2012-05-17| 882.55
#2012-05-18| 873.96
#2012-05-21| 874.00
#2012-05-22| 887.81
#2012-05-23| 892.55
#2012-05-24| 889.50
#2012-05-25| 883.82
#2012-05-28| .
#2012-05-29| 896.58
#2012-05-30| 877.92
#2012-05-31| 886.95
#2012-06-01| 848.28
#2012-06-04| 835.34
#2012-06-05| 849.86
#2012-06-06| 872.47
#2012-06-07| 874.57
#2012-06-08| 881.11
#2012-06-11| 864.84
#2012-06-12| 878.83
#2012-06-13| 882.83
#2012-06-14| 891.12
#2012-06-15| 903.09
#2012-06-18| 896.09
#2012-06-19| 918.52
#2012-06-20| 923.64
#2012-06-21| 901.09
#2012-06-22| 911.83
#2012-06-25| 891.37
#2012-06-26| 895.64
#2012-06-27| 908.86
#2012-06-28| 901.24
#2012-06-29| 924.12
#2012-07-02| 927.97
#2012-07-03| 933.02
#2012-07-04| .
#2012-07-05| 920.98
#2012-07-06| 911.09
#2012-07-09| 908.63
#2012-07-10| 904.20
#2012-07-11| 912.95
#2012-07-12| 900.80
#2012-07-13| 928.66
#2012-07-16| 924.50
#2012-07-17| 930.23
#2012-07-18| 926.71
#2012-07-19| 922.90
#2012-07-20| 909.69
#2012-07-23| 900.23
#2012-07-24| 897.37
#2012-07-25| 899.49
#2012-07-26| 913.33
#2012-07-27| 930.60
#2012-07-30| 925.15
#2012-07-31| 922.66
#2012-08-01| 918.49
#2012-08-02| 905.99
#2012-08-03| 929.79
#2012-08-06| 932.49
#2012-08-07| 940.05
#2012-08-08| 938.38
#2012-08-09| 938.65
#2012-08-10| 939.48
#2012-08-13| 938.39
#2012-08-14| 940.91
#2012-08-15| 945.89
#2012-08-16| 951.32
#2012-08-17| 955.35
#2012-08-20| 959.30
#2012-08-21| 966.48
#2012-08-22| 959.97
#2012-08-23| 950.43
#2012-08-24| 953.97
#2012-08-27| 955.82
#2012-08-28| 956.57
#2012-08-29| 962.11
#2012-08-30| 952.89
#2012-08-31| 957.55
#2012-09-03| .
#2012-09-04| 956.49
#2012-09-05| 956.35
#2012-09-06| 983.79
#2012-09-07| 997.13
#2012-09-10| 990.72
#2012-09-11| 998.25
#2012-09-12|1000.29
#2012-09-13|1024.89
#2012-09-14|1036.89
#2012-09-17|1022.29
#2012-09-18|1021.07
#2012-09-19|1023.21
#2012-09-20|1018.44
#2012-09-21|1014.23
#2012-09-24|1017.01
#2012-09-25|1007.11
#2012-09-26| 997.92
#2012-09-27|1007.83
#2012-09-28|1002.00
#2012-10-01|1006.42
#2012-10-02|1008.07
#2012-10-03|1014.90
#2012-10-04|1032.93
#2012-10-05|1032.49
#2012-10-08|1030.13
#2012-10-09|1021.31
#2012-10-10|1023.23
#2012-10-11|1027.65
#2012-10-12|1009.37
#2012-10-15|1019.35
#2012-10-16|1018.69
#2012-10-17|1032.35
#2012-10-18|1031.57
#2012-10-19|1020.02
#2012-10-22|1021.61
#2012-10-23|1005.29
#2012-10-24|1005.24
#2012-10-25|1008.68
#2012-10-26|1000.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.62
#2012-11-01|1021.88
#2012-11-02|1016.95
#2012-11-05|1014.34
#2012-11-06|1026.10
#2012-11-07| 985.70
#2012-11-08| 978.97
#2012-11-09| 979.66
#2012-11-12| 982.25
#2012-11-13| 973.31
#2012-11-14| 953.99
#2012-11-15| 955.34
#2012-11-16| 960.44
#2012-11-19| 981.27
#2012-11-20| 988.36
#2012-11-21| 988.49
#2012-11-22| .
#2012-11-23|1002.42
#2012-11-26| 997.73
#2012-11-27| 990.29
#2012-11-28| 993.87
#2012-11-29|1001.27
#2012-11-30|1000.00
#2012-12-03| 995.27
#2012-12-04| 993.19
#2012-12-05|1008.85
#2012-12-06|1010.58
#2012-12-07|1018.45
#2012-12-10|1016.37
#2012-12-11|1020.80
#2012-12-12|1026.15
#2012-12-13|1022.27
#2012-12-14|1020.58
#2012-12-17|1042.40
#2012-12-18|1057.89
#2012-12-19|1054.89
#2012-12-20|1067.01
#2012-12-21|1055.76
#2012-12-24|1053.87
#2012-12-25|1053.87
#2012-12-26|1055.31
#2012-12-27|1050.01
#2012-12-28|1041.92
#2012-12-31|1052.65
#2013-01-01|1052.65
#2013-01-02|1079.83
#2013-01-03|1077.32
#2013-01-04|1089.56
#2013-01-07|1086.50
#2013-01-08|1083.91
#2013-01-09|1078.22
#2013-01-10|1091.05
#2013-01-11|1085.24
#2013-01-14|1080.78
#2013-01-15|1087.79
#2013-01-16|1090.66
#2013-01-17|1086.03
#2013-01-18|1084.29
#2013-01-21|1085.86
#2013-01-22|1091.05
#2013-01-23|1087.22
#2013-01-24|1091.54
#2013-01-25|1093.95
#2013-01-28|1091.49
#2013-01-29|1094.87
#2013-01-30|1090.65
#2013-01-31|1089.78
#2013-02-01|1104.82
#2013-02-04|1092.84
#2013-02-05|1105.50
#2013-02-06|1109.00
#2013-02-07|1104.04
#2013-02-08|1106.13
#2013-02-11|1109.58
#2013-02-12|1121.83
#2013-02-13|1116.69
#2013-02-14|1118.89
#2013-02-15|1112.90
#2013-02-18|1111.81
#2013-02-19|1121.12
#2013-02-20|1108.51
#2013-02-21|1098.58
#2013-02-22|1106.60
#2013-02-25|1081.11
#2013-02-26|1083.64
#2013-02-27|1098.31
#2013-02-28|1097.90
#2013-03-01|1100.64
#2013-03-04|1107.60
#2013-03-05|1113.06
#2013-03-06|1120.94
#2013-03-07|1131.03
#2013-03-08|1133.88
#2013-03-11|1142.90
#2013-03-12|1135.55
#2013-03-13|1134.30
#2013-03-14|1141.98
#2013-03-15|1150.55
#2013-03-18|1140.12
#2013-03-19|1136.05
#2013-03-20|1138.93
#2013-03-21|1126.99
#2013-03-22|1131.02
#2013-03-25|1127.28
#2013-03-26|1130.73
#2013-03-27|1122.37
#2013-03-28|1122.30
#2013-03-29|1122.30
#2013-04-01|1117.59
#2013-04-02|1121.25
#2013-04-03|1101.13
#2013-04-04|1106.64
#2013-04-05|1101.92
#2013-04-08|1109.61
#2013-04-09|1116.29
#2013-04-10|1130.97
#2013-04-11|1129.45
#2013-04-12|1121.97
#2013-04-15|1099.61
#2013-04-16|1115.13
#2013-04-17|1093.14
#2013-04-18|1085.38
#2013-04-19|1096.18
#2013-04-22|1095.93
#2013-04-23|1110.63
#2013-04-24|1121.48
#2013-04-25|1128.31
#2013-04-26|1126.14
#2013-04-29|1130.27
#2013-04-30|1134.75
#2013-05-01|1118.18
#2013-05-02|1123.94
#2013-05-03|1128.63
#2013-05-06|1141.54
#2013-05-07|1154.55
#2013-05-08|1163.98
#2013-05-09|1153.00
#2013-05-10|1153.29
#2013-05-13|1156.27
#2013-05-14|1168.78
#2013-05-15|1178.40
#2013-05-16|1175.33
#2013-05-17|1188.62
#2013-05-20|1192.94
#2013-05-21|1201.89
#2013-05-22|1193.13
#2013-05-23|1188.16
#2013-05-24|1192.97
#2013-05-27|1192.94
#2013-05-28|1204.43
#2013-05-29|1205.52
#2013-05-30|1220.01
#2013-05-31|1200.57
#2013-06-03|1200.14
#2013-06-04|1191.51
#2013-06-05|1172.30
#2013-06-06|1182.76
#2013-06-07|1198.07
#2013-06-10|1202.58
#2013-06-11|1183.91
#2013-06-12|1174.67
#2013-06-13|1193.12
#2013-06-14|1175.38
#2013-06-17|1184.90
#2013-06-18|1192.11
#2013-06-19|1183.67
#2013-06-20|1159.51
#2013-06-21|1159.61
#2013-06-24|1139.96
#2013-06-25|1163.36
#2013-06-26|1174.07
#2013-06-27|1186.61
#2013-06-28|1180.37
#2013-07-01|1186.66
#2013-07-02|1187.36
#2013-07-03|1185.51
#2013-07-04|1186.29
#2013-07-05|1204.53
#2013-07-08|1217.18
#2013-07-09|1224.83
#2013-07-10|1215.17
#2013-07-11|1220.51
#2013-07-12|1232.50
#2013-07-15|1241.25
#2013-07-16|1238.34
#2013-07-17|1247.90
#2013-07-18|1272.15
#2013-07-19|1273.92
#2013-07-22|1283.92
#2013-07-23|1285.15
#2013-07-24|1281.04
#2013-07-25|1279.08
#2013-07-26|1273.55
#2013-07-29|1267.38
#2013-07-30|1263.99
#2013-07-31|1265.78
#2013-08-01|1282.19
#2013-08-02|1282.51
#2013-08-05|1278.90
#2013-08-06|1266.40
#2013-08-07|1255.11
#2013-08-08|1259.76
#2013-08-09|1255.34
#2013-08-12|1252.18
#2013-08-13|1258.31
#2013-08-14|1256.97
#2013-08-15|1244.14
#2013-08-16|1245.34
#2013-08-19|1230.49
#2013-08-20|1239.12
#2013-08-21|1230.71
#2013-08-22|1241.59
#2013-08-23|1243.41
#2013-08-26|1236.38
#2013-08-27|1206.76
#2013-08-28|1209.10
#2013-08-29|1215.19
#2013-08-30|1207.50
#2013-09-02|1207.65
#2013-09-03|1216.23
#2013-09-04|1223.25
#2013-09-05|1233.02
#2013-09-06|1232.79
#2013-09-09|1239.64
#2013-09-10|1251.18
#2013-09-11|1249.58
#2013-09-12|1239.96
#2013-09-13|1241.06
#2013-09-16|1252.90
#2013-09-17|1258.34
#2013-09-18|1263.96
#2013-09-19|1256.40
#2013-09-20|1251.83
#2013-09-23|1235.88
#2013-09-24|1228.82
#2013-09-25|1235.28
#2013-09-26|1231.60
#2013-09-27|1231.65
#2013-09-30|1227.06
#2013-10-01|1233.41
#2013-10-02|1230.00
#2013-10-03|1224.63
#2013-10-04|1234.49
#2013-10-07|1219.04
#2013-10-08|1207.30
#2013-10-09|1209.15
#2013-10-10|1239.63
#2013-10-11|1244.06
#2013-10-14|1251.04
#2013-10-15|1242.95
#2013-10-16|1265.91
#2013-10-17|1276.52
#2013-10-18|1281.33
#2013-10-21|1281.35
#2013-10-22|1281.32
#2013-10-23|1269.31
#2013-10-24|1266.75
#2013-10-25|1270.86
#2013-10-28|1272.28
#2013-10-29|1274.60
#2013-10-30|1273.01
#2013-10-31|1259.77
#2013-11-01|1263.38
#2013-11-04|1262.72
#2013-11-05|1259.54
#2013-11-06|1263.73
#2013-11-07|1250.88
#2013-11-08|1283.64
#2013-11-11|1283.81
#2013-11-12|1274.78
#2013-11-13|1287.18
#2013-11-14|1293.41
#2013-11-15|1300.95
#2013-11-18|1305.68
#2013-11-19|1310.66
#2013-11-20|1310.21
#2013-11-21|1325.10
#2013-11-22|1331.79
#2013-11-25|1337.42
#2013-11-26|1333.03
#2013-11-27|1334.03
#2013-11-28|1333.40
#2013-11-29|1330.27
#2013-12-02|1325.31
#2013-12-03|1309.57
#2013-12-04|1309.74
#2013-12-05|1295.67
#2013-12-06|1313.30
#2013-12-09|1317.95
#2013-12-10|1313.25
#2013-12-11|1296.21
#2013-12-12|1298.14
#2013-12-13|1297.69
#2013-12-16|1307.65
#2013-12-17|1298.72
#2013-12-18|1325.79
#2013-12-19|1326.22
#2013-12-20|1330.92
#2013-12-23|1343.71
#2013-12-24|1345.31
#2013-12-25|1345.31
#2013-12-26|1344.43
#2013-12-27|1343.47
#2013-12-30|1341.44
#2013-12-31|1345.63
#2014-01-01|1345.63
#2014-01-02|1341.66
#2014-01-03|1350.73
#2014-01-06|1351.63
#2014-01-07|1349.86
#2014-01-08|1356.40
#2014-01-09|1362.04
#2014-01-10|1355.59
#2014-01-13|1343.77
#2014-01-14|1345.92
#2014-01-15|1365.22
#2014-01-16|1356.32
#2014-01-17|1354.46
#2014-01-20|1356.78
#2014-01-21|1362.53
#2014-01-22|1363.05
#2014-01-23|1341.64
#2014-01-24|1316.93
#2014-01-27|1306.86
#2014-01-28|1316.14
#2014-01-29|1301.32
#2014-01-30|1312.88
#2014-01-31|1295.79
#2014-02-03|1271.53
#2014-02-04|1278.52
#2014-02-05|1279.60
#2014-02-06|1301.31
#2014-02-07|1310.55
#2014-02-10|1310.24
#2014-02-11|1321.39
#2014-02-12|1323.54
#2014-02-13|1328.63
#2014-02-14|1332.29
#2014-02-17|1332.43
#2014-02-18|1332.67
#2014-02-19|1311.74
#2014-02-20|1316.60
#2014-02-21|1316.07
#2014-02-24|1330.15
#2014-02-25|1322.51
#2014-02-26|1323.02
#2014-02-27|1326.91
#2014-02-28|1333.45
#2014-03-03|1320.72
#2014-03-04|1341.86
#2014-03-05|1355.89
#2014-03-06|1365.13
#2014-03-07|1370.43
#2014-03-10|1372.62
#2014-03-11|1363.66
#2014-03-12|1362.76
#2014-03-13|1354.21
#2014-03-14|1343.56
#2014-03-17|1359.87
#2014-03-18|1367.24
#2014-03-19|1368.73
#2014-03-20|1393.42
#2014-03-21|1390.74
#2014-03-24|1390.95
#2014-03-25|1391.42
#2014-03-26|1380.30
#2014-03-27|1369.31
#2014-03-28|1371.22
#2014-03-31|1386.84
#2014-04-01|1394.13
#2014-04-02|1393.44
#2014-04-03|1391.92
#2014-04-04|1377.38
#2014-04-07|1361.67
#2014-04-08|1364.76
#2014-04-09|1371.76
#2014-04-10|1338.83
#2014-04-11|1324.87
#2014-04-14|1332.82
#2014-04-15|1342.22
#2014-04-16|1345.19
#2014-04-17|1345.37
#2014-04-18|1344.57
#2014-04-21|1343.32
#2014-04-22|1349.57
#2014-04-23|1353.32
#2014-04-24|1348.79
#2014-04-25|1336.23
#2014-04-28|1323.20
#2014-04-29|1334.71
#2014-04-30|1337.73
#2014-05-01|1333.21
#2014-05-02|1336.78
#2014-05-05|1327.02
#2014-05-06|1312.77
#2014-05-07|1322.27
#2014-05-08|1325.33
#2014-05-09|1321.86
#2014-05-12|1337.58
#2014-05-13|1334.80
#2014-05-14|1321.83
#2014-05-15|1311.78
#2014-05-16|1308.98
#2014-05-19|1320.09
#2014-05-20|1312.08
#2014-05-21|1322.03
#2014-05-22|1333.38
#2014-05-23|1337.40
#2014-05-26|1338.52
#2014-05-27|1351.70
#2014-05-28|1349.42
#2014-05-29|1348.77
#2014-05-30|1351.43
#2014-06-02|1355.78
#2014-06-03|1359.11
#2014-06-04|1359.40
#2014-06-05|1372.67
#2014-06-06|1382.79
#2014-06-09|1398.57
#2014-06-10|1398.89
#2014-06-11|1387.58
#2014-06-12|1379.43
#2014-06-13|1378.97
#2014-06-16|1372.27
#2014-06-17|1385.28
#2014-06-18|1391.08
#2014-06-19|1386.90
#2014-06-20|1394.58
#2014-06-23|1401.03
#2014-06-24|1390.30
#2014-06-25|1392.18
#2014-06-26|1389.83
#2014-06-27|1396.40
#2014-06-30|1396.48
#2014-07-01|1403.15
#2014-07-02|1403.31
#2014-07-03|1414.03
#2014-07-04|1415.04
#2014-07-07|1406.11
#2014-07-08|1392.77
#2014-07-09|1397.03
#2014-07-10|1386.66
#2014-07-11|1384.24
#2014-07-14|1391.33
#2014-07-15|1405.89
#2014-07-16|1400.30
#2014-07-17|1381.21
#2014-07-18|1394.08
#2014-07-21|1390.33
#2014-07-22|1393.61
#2014-07-23|1397.17
#2014-07-24|1403.53
#2014-07-25|1403.96
#2014-07-28|1399.80
#2014-07-29|1394.40
#2014-07-30|1404.22
#2014-07-31|1381.81
#2014-08-01|1362.38
#2014-08-04|1366.86
#2014-08-05|1357.05
#2014-08-06|1360.22
#2014-08-07|1351.57
#2014-08-08|1355.24
#2014-08-11|1358.26
#2014-08-12|1358.69
#2014-08-13|1365.08
#2014-08-14|1372.26
#2014-08-15|1365.57
#2014-08-18|1380.57
#2014-08-19|1385.29
#2014-08-20|1386.81
#2014-08-21|1406.83
#2014-08-22|1403.12
#2014-08-25|1413.06
#2014-08-26|1416.14
#2014-08-27|1414.05
#2014-08-28|1405.58
#2014-08-29|1412.53
#2014-09-01|1411.97
#2014-09-02|1417.84
#2014-09-03|1417.66
#2014-09-04|1420.18
#2014-09-05|1417.15
#2014-09-08|1418.54
#2014-09-09|1404.82
#2014-09-10|1416.81
#2014-09-11|1423.34
#2014-09-12|1427.35
#2014-09-15|1425.71
#2014-09-16|1428.13
#2014-09-17|1435.09
#2014-09-18|1453.57
#2014-09-19|1445.17
#2014-09-22|1435.59
#2014-09-23|1425.67
#2014-09-24|1427.65
#2014-09-25|1401.15
#2014-09-26|1409.82
#2014-09-29|1402.50
#2014-09-30|1401.72
#2014-10-01|1387.58
#2014-10-02|1387.20
#2014-10-03|1402.06
#2014-10-06|1401.30
#2014-10-07|1380.13
#2014-10-08|1404.41
#2014-10-09|1380.33
#2014-10-10|1363.11
#2014-10-13|1358.16
#2014-10-14|1355.18
#2014-10-15|1311.66
#2014-10-16|1319.84
#2014-10-17|1335.60
#2014-10-20|1342.43
#2014-10-21|1369.19
#2014-10-22|1358.24
#2014-10-23|1370.64
#2014-10-24|1380.42
#2014-10-27|1379.93
#2014-10-28|1401.37
#2014-10-29|1407.14
#2014-10-30|1410.78
#2014-10-31|1424.94
#2014-11-03|1426.97
#2014-11-04|1419.65
#2014-11-05|1432.99
#2014-11-06|1437.14
#2014-11-07|1437.55
#2014-11-10|1444.27
#2014-11-11|1440.17
#2014-11-12|1441.23
#2014-11-13|1435.78
#2014-11-14|1433.81
#2014-11-17|1433.41
#2014-11-18|1434.89
#2014-11-19|1432.30
#2014-11-20|1433.64
#2014-11-21|1437.01
#2014-11-24|1445.88
#2014-11-25|1442.23
#2014-11-26|1446.49
#2014-11-27|1445.78
#2014-11-28|1436.94
#2014-12-01|1420.42
#2014-12-02|1432.98
#2014-12-03|1443.42
#2014-12-04|1434.78
#2014-12-05|1452.19
#2014-12-08|1445.65
#2014-12-09|1446.74
#2014-12-10|1417.51
#2014-12-11|1420.57
#2014-12-12|1397.65
#2014-12-15|1384.77
#2014-12-16|1376.85
#2014-12-17|1405.38
#2014-12-18|1434.28
#2014-12-19|1432.60
#2014-12-22|1438.99
#2014-12-23|1453.85
#2014-12-24|1453.56
#2014-12-25|1453.56
#2014-12-26|1453.88
#2014-12-29|1463.06
#2014-12-30|1460.71
#2014-12-31|1448.07
#2015-01-01|1448.07
#2015-01-02|1441.42
#2015-01-05|1400.11
#2015-01-06|1368.01
#2015-01-07|1373.28
#2015-01-08|1396.33
#2015-01-09|1368.36
#2015-01-12|1351.46
#2015-01-13|1344.62
#2015-01-14|1318.31
#2015-01-15|1292.99
#2015-01-16|1308.81
#2015-01-19|1310.00
#2015-01-20|1302.13
#2015-01-21|1306.05
#2015-01-22|1343.52
#2015-01-23|1329.73
#2015-01-26|1335.02
#2015-01-27|1322.37
#2015-01-28|1293.20
#2015-01-29|1305.23
#2015-01-30|1278.15
#2015-02-02|1305.09
#2015-02-03|1334.66
#2015-02-04|1325.25
#2015-02-05|1345.64
#2015-02-06|1365.79
#2015-02-09|1360.90
#2015-02-10|1366.39
#2015-02-11|1359.66
#2015-02-12|1387.14
#2015-02-13|1392.85
#2015-02-16|1392.22
#2015-02-17|1398.55
#2015-02-18|1379.27
#2015-02-19|1375.25
#2015-02-20|1381.89
#2015-02-23|1373.29
#2015-02-24|1383.11
#2015-02-25|1393.33
#2015-02-26|1392.95
#2015-02-27|1387.20
#2015-03-02|1398.18
#2015-03-03|1396.03
#2015-03-04|1388.86
#2015-03-05|1390.83
#2015-03-06|1387.38
#2015-03-09|1390.91
#2015-03-10|1357.53
#2015-03-11|1366.87
#2015-03-12|1396.67
#2015-03-13|1386.38
#2015-03-16|1396.22
#2015-03-17|1396.70
#2015-03-18|1394.67
#2015-03-19|1379.97
#2015-03-20|1398.41
#2015-03-23|1392.65
#2015-03-24|1385.04
#2015-03-25|1364.81
#2015-03-26|1365.28
#2015-03-27|1356.03
#2015-03-30|1371.54
#2015-03-31|1370.21
#2015-04-01|1366.17
#2015-04-02|1375.69
#2015-04-03|1377.65
#2015-04-06|1374.60
#2015-04-07|1377.22
#2015-04-08|1379.95
#2015-04-09|1384.99
#2015-04-10|1388.65
#2015-04-13|1395.78
#2015-04-14|1398.11
#2015-04-15|1411.26
#2015-04-16|1417.12
#2015-04-17|1399.41
#2015-04-20|1407.83
#2015-04-21|1399.00
#2015-04-22|1408.29
#2015-04-23|1410.80
#2015-04-24|1405.88
#2015-04-27|1405.15
#2015-04-28|1417.10
#2015-04-29|1427.80
#2015-04-30|1414.57
#2015-05-01|1417.56
#2015-05-04|1434.40
#2015-05-05|1428.10
#2015-05-06|1420.37
#2015-05-07|1416.28
#2015-05-08|1433.90
#2015-05-11|1434.85
#2015-05-12|1435.05
#2015-05-13|1439.59
#2015-05-14|1447.62
#2015-05-15|1435.14
#2015-05-18|1443.06
#2015-05-19|1456.80
#2015-05-20|1447.78
#2015-05-21|1449.46
#2015-05-22|1445.84
#2015-05-25|1445.45
#2015-05-26|1430.30
#2015-05-27|1442.22
#2015-05-28|1438.98
#2015-05-29|1427.91
#2015-06-01|1427.21
#2015-06-02|1436.77
#2015-06-03|1455.35
#2015-06-04|1442.74
#2015-06-05|1460.55
#2015-06-08|1450.33
#2015-06-09|1464.91
#2015-06-10|1484.07
#2015-06-11|1482.37
#2015-06-12|1479.06
#2015-06-15|1475.24
#2015-06-16|1483.34
#2015-06-17|1472.84
#2015-06-18|1482.34
#2015-06-19|1467.91
#2015-06-22|1486.47
#2015-06-23|1496.80
#2015-06-24|1485.94
#2015-06-25|1481.46
#2015-06-26|1485.41
#2015-06-29|1447.93
#2015-06-30|1451.01
#2015-07-01|1462.66
#2015-07-02|1450.95
#2015-07-03|1452.19
#2015-07-06|1446.09
#2015-07-07|1433.05
#2015-07-08|1408.65
#2015-07-09|1419.39
#2015-07-10|1437.63
#2015-07-13|1452.29
#2015-07-14|1460.95
#2015-07-15|1473.18
#2015-07-16|1487.46
#2015-07-17|1480.52
#2015-07-20|1482.18
#2015-07-21|1479.50
#2015-07-22|1493.47
#2015-07-23|1481.25
#2015-07-24|1464.50
#2015-07-27|1449.48
#2015-07-28|1454.21
#2015-07-29|1473.18
#2015-07-30|1473.67
#2015-07-31|1468.02
#2015-08-03|1464.36
#2015-08-04|1465.02
#2015-08-05|1471.09
#2015-08-06|1462.34
#2015-08-07|1457.96
#2015-08-10|1478.07
#2015-08-11|1458.28
#2015-08-12|1441.71
#2015-08-13|1443.46
#2015-08-14|1455.05
#2015-08-17|1455.07
#2015-08-18|1456.32
#2015-08-19|1440.93
#2015-08-20|1404.44
#2015-08-21|1364.53
#2015-08-24|1299.22
#2015-08-25|1287.48
#2015-08-26|1339.22
#2015-08-27|1373.76
#2015-08-28|1369.69
#2015-08-31|1368.16
#2015-09-01|1314.48
#2015-09-02|1331.94
#2015-09-03|1343.11
#2015-09-04|1319.45
#2015-09-07|1318.75
#2015-09-08|1354.00
#2015-09-09|1339.62
#2015-09-10|1346.48
#2015-09-11|1344.38
#2015-09-14|1345.35
#2015-09-15|1365.48
#2015-09-16|1376.59
#2015-09-17|1348.79
#2015-09-18|1320.85
#2015-09-21|1334.10
#2015-09-22|1318.17
#2015-09-23|1319.05
#2015-09-24|1311.08
#2015-09-25|1333.46
#2015-09-28|1304.75
#2015-09-29|1308.20
#2015-09-30|1326.89
#2015-10-01|1332.20
#2015-10-02|1319.88
#2015-10-05|1349.35
#2015-10-06|1348.39
#2015-10-07|1359.67
#2015-10-08|1365.19
#2015-10-09|1356.26
#2015-10-12|1357.01
#2015-10-13|1350.49
#2015-10-14|1330.11
#2015-10-15|1363.18
#2015-10-16|1364.18
#2015-10-19|1361.84
#2015-10-20|1372.90
#2015-10-21|1357.77
#2015-10-22|1380.27
#2015-10-23|1402.25
#2015-10-26|1395.66
#2015-10-27|1387.37
#2015-10-28|1432.92
#2015-10-29|1420.24
#2015-10-30|1395.15
#2015-11-02|1415.06
#2015-11-03|1417.84
#2015-11-04|1414.69
#2015-11-05|1426.22
#2015-11-06|1459.60
#2015-11-09|1446.82
#2015-11-10|1453.34
#2015-11-11|1446.14
#2015-11-12|1419.62
#2015-11-13|1405.14
#2015-11-16|1422.99
#2015-11-17|1421.82
#2015-11-18|1445.09
#2015-11-19|1447.31
#2015-11-20|1445.16
#2015-11-23|1438.62
#2015-11-24|1438.36
#2015-11-25|1437.90
#2015-11-26|1438.89
#2015-11-27|1442.08
#2015-11-30|1439.38
#2015-12-01|1454.76
#2015-12-02|1438.29
#2015-12-03|1417.24
#2015-12-04|1452.04
#2015-12-07|1431.11
#2015-12-08|1405.81
#2015-12-09|1394.87
#2015-12-10|1399.19
#2015-12-11|1366.16
#2015-12-14|1366.47
#2015-12-15|1404.25
#2015-12-16|1427.55
#2015-12-17|1405.98
#2015-12-18|1370.87
#2015-12-21|1381.43
#2015-12-22|1387.35
#2015-12-23|1406.42
#2015-12-24|1406.70
#2015-12-25|1406.70
#2015-12-28|1400.95
#2015-12-29|1415.33
#2015-12-30|1401.25
#2015-12-31|1385.46
#2016-01-01|1385.46
#2016-01-04|1351.53
#2016-01-05|1351.81
#2016-01-06|1329.29
#2016-01-07|1287.65
#2016-01-08|1264.42
#2016-01-11|1269.41
#2016-01-12|1278.60
#2016-01-13|1239.24
#2016-01-14|1251.47
#2016-01-15|1213.33
#2016-01-18|1212.91
#2016-01-19|1206.22
#2016-01-20|1183.04
#2016-01-21|1178.78
#2016-01-22|1206.42
#2016-01-25|1166.55
#2016-01-26|1192.64
#2016-01-27|1200.29
#2016-01-28|1212.63
#2016-01-29|1246.81
#2016-02-01|1236.76
#2016-02-02|1200.06
#2016-02-03|1199.25
#2016-02-04|1216.56
#2016-02-05|1199.48
#2016-02-08|1165.89
#2016-02-09|1161.59
#2016-02-10|1148.17
#2016-02-11|1105.38
#2016-02-12|1166.01
#2016-02-15|1166.87
#2016-02-16|1193.40
#2016-02-17|1204.86
#2016-02-18|1188.86
#2016-02-19|1189.15
#2016-02-22|1209.36
#2016-02-23|1177.26
#2016-02-24|1169.64
#2016-02-25|1185.19
#2016-02-26|1202.19
#2016-02-29|1181.38
#2016-03-01|1232.78
#2016-03-02|1249.18
#2016-03-03|1261.64
#2016-03-04|1268.65
#2016-03-07|1270.25
#2016-03-08|1243.88
#2016-03-09|1244.82
#2016-03-10|1245.18
#2016-03-11|1277.04
#2016-03-14|1270.58
#2016-03-15|1268.39
#2016-03-16|1258.03
#2016-03-17|1273.80
#2016-03-18|1292.89
#2016-03-21|1293.03
#2016-03-22|1288.20
#2016-03-23|1273.40
#2016-03-24|1262.14
#2016-03-25|1262.14
#2016-03-28|1263.91
#2016-03-29|1258.50
#2016-03-30|1273.90
#2016-03-31|1266.86
#2016-04-01|1269.56
#2016-04-04|1265.71
#2016-04-05|1242.88
#2016-04-06|1250.52
#2016-04-07|1220.69
#2016-04-08|1232.27
#2016-04-11|1239.66
#2016-04-12|1261.31
#2016-04-13|1302.19
#2016-04-14|1311.37
#2016-04-15|1303.27
#2016-04-18|1312.54
#2016-04-19|1336.43
#2016-04-20|1355.94
#2016-04-21|1346.92
#2016-04-22|1359.86
#2016-04-25|1352.20
#2016-04-26|1364.10
#2016-04-27|1364.99
#2016-04-28|1354.55
#2016-04-29|1347.71
#2016-05-02|1355.75
#2016-05-03|1328.00
#2016-05-04|1304.11
#2016-05-05|1299.05
#2016-05-06|1301.78
#2016-05-09|1293.87
#2016-05-10|1313.93
#2016-05-11|1310.52
#2016-05-12|1309.91
#2016-05-13|1290.39
#2016-05-16|1298.88
#2016-05-17|1293.24
#2016-05-18|1332.84
#2016-05-19|1317.07
#2016-05-20|1323.43
#2016-05-23|1321.46
#2016-05-24|1342.09
#2016-05-25|1364.38
#2016-05-26|1357.82
#2016-05-27|1366.93
#2016-05-30|1365.77
#2016-05-31|1359.73
#2016-06-01|1366.21
#2016-06-02|1370.52
#2016-06-03|1349.74
#2016-06-06|1363.84
#2016-06-07|1361.16
#2016-06-08|1364.71
#2016-06-09|1348.64
#2016-06-10|1328.45
#2016-06-13|1314.96
#2016-06-14|1287.87
#2016-06-15|1287.00
#2016-06-16|1282.56
#2016-06-17|1288.19
#2016-06-20|1298.74
#2016-06-21|1305.63
#2016-06-22|1302.12
#2016-06-23|1334.63
#2016-06-24|1254.01
#2016-06-27|1205.85
#2016-06-28|1239.16
#2016-06-29|1267.38
#2016-06-30|1279.88
#2016-07-01|1271.78
#2016-07-04|1275.29
#2016-07-05|1246.36
#2016-07-06|1250.92
#2016-07-07|1259.46
#2016-07-08|1275.92
#2016-07-11|1285.95
#2016-07-12|1307.88
#2016-07-13|1308.02
#2016-07-14|1326.03
#2016-07-15|1323.46
#2016-07-18|1326.09
#2016-07-19|1326.68
#2016-07-20|1329.76
#2016-07-21|1322.47
#2016-07-22|1326.26
#2016-07-25|1321.45
#2016-07-26|1326.96
#2016-07-27|1327.18
#2016-07-28|1327.88
#2016-07-29|1325.67
#2016-08-01|1317.13
#2016-08-02|1307.57
#2016-08-03|1321.04
#2016-08-04|1322.45
#2016-08-05|1353.47
#2016-08-08|1355.40
#2016-08-09|1358.24
#2016-08-10|1345.22
#2016-08-11|1350.15
#2016-08-12|1347.53
#2016-08-15|1358.94
#2016-08-16|1359.94
#2016-08-17|1363.72
#2016-08-18|1365.99
#2016-08-19|1366.10
#2016-08-22|1366.06
#2016-08-23|1371.53
#2016-08-24|1372.88
#2016-08-25|1376.33
#2016-08-26|1384.05
#2016-08-29|1392.41
#2016-08-30|1407.49
#2016-08-31|1406.55
#2016-09-01|1401.01
#2016-09-02|1408.18
#2016-09-05|1410.32
#2016-09-06|1401.52
#2016-09-07|1400.09
#2016-09-08|1403.13
#2016-09-09|1385.92
#2016-09-12|1391.29
#2016-09-13|1368.64
#2016-09-14|1361.01
#2016-09-15|1369.74
#2016-09-16|1354.84
#2016-09-19|1362.23
#2016-09-20|1365.68
#2016-09-21|1369.47
#2016-09-22|1378.58
#2016-09-23|1372.58
#2016-09-26|1346.63
#2016-09-27|1354.10
#2016-09-28|1363.44
#2016-09-29|1349.42
#2016-09-30|1364.07
#2016-10-03|1358.01
#2016-10-04|1363.80
#2016-10-05|1383.87
#2016-10-06|1387.30
#2016-10-07|1386.54
#2016-10-10|1396.35
#2016-10-11|1384.85
#2016-10-12|1381.76
#2016-10-13|1368.38
#2016-10-14|1373.30
#2016-10-17|1369.69
#2016-10-18|1382.91
#2016-10-19|1399.90
#2016-10-20|1397.36
#2016-10-21|1398.48
#2016-10-24|1404.94
#2016-10-25|1404.34
#2016-10-26|1412.82
#2016-10-27|1416.74
#2016-10-28|1408.90
#2016-10-31|1407.40
#2016-11-01|1404.59
#2016-11-02|1389.34
#2016-11-03|1389.16
#2016-11-04|1381.42
#2016-11-07|1414.84
#2016-11-08|1414.07
#2016-11-09|1469.88
#2016-11-10|1526.79
#2016-11-11|1536.42
#2016-11-14|1576.77
#2016-11-15|1580.47
#2016-11-16|1559.87
#2016-11-17|1580.62
#2016-11-18|1584.73
#2016-11-21|1592.15
#2016-11-22|1598.79
#2016-11-23|1606.20
#2016-11-24|1606.31
#2016-11-25|1611.66
#2016-11-28|1589.45
#2016-11-29|1595.82
#2016-11-30|1615.69
#2016-12-01|1644.28
#2016-12-02|1632.57
#2016-12-05|1657.68
#2016-12-06|1676.63
#2016-12-07|1700.73
#2016-12-08|1723.54
#2016-12-09|1731.07
#2016-12-12|1709.02
#2016-12-13|1714.44
#2016-12-14|1706.14
#2016-12-15|1719.19
#2016-12-16|1706.34
#2016-12-19|1709.10
#2016-12-20|1730.41
#2016-12-21|1726.47
#2016-12-22|1724.36
#2016-12-23|1726.83
#2016-12-26|1726.83
#2016-12-27|1729.33
#2016-12-28|1714.48
#2016-12-29|1701.95
#2016-12-30|1706.20
#2017-01-02|1706.20
#2017-01-03|1723.34
#2017-01-04|1741.18
#2017-01-05|1723.52
#2017-01-06|1725.30
#2017-01-09|1713.64
#2017-01-10|1725.65
#2017-01-11|1734.10
#2017-01-12|1719.93
#2017-01-13|1733.37
#2017-01-16|1731.91
#2017-01-17|1685.61
#2017-01-18|1696.45
#2017-01-19|1684.33
#2017-01-20|1695.08
#2017-01-23|1689.07
#2017-01-24|1714.04
#2017-01-25|1745.23
#2017-01-26|1753.84
#2017-01-27|1746.68
#2017-01-30|1728.15
#2017-01-31|1718.35
#2017-02-01|1719.55
#2017-02-02|1712.52
#2017-02-03|1750.57
#2017-02-06|1737.91
#2017-02-07|1732.40
#2017-02-08|1718.83
#2017-02-09|1744.07
#2017-02-10|1750.20
#2017-02-13|1767.28
#2017-02-14|1791.78
#2017-02-15|1810.67
#2017-02-16|1809.15
#2017-02-17|1804.90
#2017-02-20|1805.35
#2017-02-21|1813.81
#2017-02-22|1813.70
#2017-02-23|1816.12
#2017-02-24|1795.36
#2017-02-27|1801.51
#2017-02-28|1790.66
#2017-03-01|1838.75
#2017-03-02|1810.88
#2017-03-03|1820.03
#2017-03-06|1812.39
#2017-03-07|1806.16
#2017-03-08|1801.80
#2017-03-09|1804.21
#2017-03-10|1796.42
#2017-03-13|1798.44
#2017-03-14|1796.04
#2017-03-15|1787.94
#2017-03-16|1800.18
#2017-03-17|1784.41
#2017-03-20|1764.51
#2017-03-21|1703.49
#2017-03-22|1698.09
#2017-03-23|1706.88
#2017-03-24|1708.28
#2017-03-27|1703.98
#2017-03-28|1728.29
#2017-03-29|1722.20
#2017-03-30|1747.92
#2017-03-31|1729.21
#2017-04-03|1724.04
#2017-04-04|1719.62
#2017-04-05|1704.14
#2017-04-06|1714.73
#2017-04-07|1707.43
#2017-04-10|1699.99
#2017-04-11|1697.95
#2017-04-12|1681.32
#2017-04-13|1654.73
#2017-04-14|1654.73
#2017-04-17|1684.88
#2017-04-18|1670.91
#2017-04-19|1666.26
#2017-04-20|1691.40
#2017-04-21|1677.11
#2017-04-24|1718.58
#2017-04-25|1731.13
#2017-04-26|1730.51
#2017-04-27|1708.34
#2017-04-28|1692.56
#2017-05-01|1704.24
#2017-05-02|1695.53
#2017-05-03|1707.27
#2017-05-04|1709.55
#2017-05-05|1710.61
#2017-05-08|1715.75
#2017-05-09|1704.89
#2017-05-10|1712.06
#2017-05-11|1697.50
#2017-05-12|1688.92
#2017-05-15|1702.78
#2017-05-16|1706.79
#2017-05-17|1646.23
#2017-05-18|1652.84
#2017-05-19|1668.56
#2017-05-22|1672.10
#2017-05-23|1691.67
#2017-05-24|1686.17
#2017-05-25|1683.64
#2017-05-26|1680.38
#2017-05-29|1681.91
#2017-05-30|1665.04
#2017-05-31|1644.00
#2017-06-01|1664.02
#2017-06-02|1656.54
#2017-06-05|1655.83
#2017-06-06|1649.81
#2017-06-07|1663.83
#2017-06-08|1691.43
#2017-06-09|1732.90
#2017-06-12|1730.79
#2017-06-13|1740.21
#2017-06-14|1737.83
#2017-06-15|1726.56
#2017-06-16|1723.19
#2017-06-19|1740.83
#2017-06-20|1721.75
#2017-06-21|1707.46
#2017-06-22|1703.00
#2017-06-23|1696.61
#2017-06-26|1703.87
#2017-06-27|1716.27
#2017-06-28|1748.32
#2017-06-29|1772.94
#2017-06-30|1768.53
#2017-07-03|1790.73
#2017-07-04|1793.37
#2017-07-05|1797.79
#2017-07-06|1788.23
#2017-07-07|1796.77
#2017-07-10|1792.25
#2017-07-11|1781.73
#2017-07-12|1782.65
#2017-07-13|1793.18
#2017-07-14|1782.35
#2017-07-17|1777.09
#2017-07-18|1772.08
#2017-07-19|1776.87
#2017-07-20|1777.52
#2017-07-21|1767.01
#2017-07-24|1774.53
#2017-07-25|1799.06
#2017-07-26|1781.49
#2017-07-27|1777.89
#2017-07-28|1769.49
#2017-07-31|1779.51
#2017-08-01|1794.38
#2017-08-02|1792.68
#2017-08-03|1780.83
#2017-08-04|1792.75
#2017-08-07|1788.75
#2017-08-08|1790.02
#2017-08-09|1779.89
#2017-08-10|1747.51
#2017-08-11|1735.91
#2017-08-14|1765.17
#2017-08-15|1763.00
#2017-08-16|1756.26
#2017-08-17|1728.20
#2017-08-18|1728.56
#2017-08-21|1725.33
#2017-08-22|1741.29
#2017-08-23|1743.04
#2017-08-24|1747.63
#2017-08-25|1750.64
#2017-08-28|1745.12
#2017-08-29|1734.43
#2017-08-30|1737.62
#2017-08-31|1739.43
#2017-09-01|1753.06
#2017-09-04|1752.05
#2017-09-05|1716.22
#2017-09-06|1721.59
#2017-09-07|1697.12
#2017-09-08|1701.15
#2017-09-11|1731.71
#2017-09-12|1758.42
#2017-09-13|1766.21
#2017-09-14|1760.06
#2017-09-15|1766.99
#2017-09-18|1787.55
#2017-09-19|1799.62
#2017-09-20|1815.18
#2017-09-21|1822.16
#2017-09-22|1823.35
#2017-09-25|1817.32
#2017-09-26|1816.52
#2017-09-27|1846.13
#2017-09-28|1847.24
#2017-09-29|1853.09
#2017-10-02|1868.82
#2017-10-03|1874.23
#2017-10-04|1862.61
#2017-10-05|1879.88
#2017-10-06|1880.24
#2017-10-09|1870.93
#2017-10-10|1883.54
#2017-10-11|1879.11
#2017-10-12|1861.25
#2017-10-13|1855.97
#2017-10-16|1867.55
#2017-10-17|1859.20
#2017-10-18|1871.93
#2017-10-19|1879.08
#2017-10-20|1897.23
#2017-10-23|1891.59
#2017-10-24|1909.66
#2017-10-25|1901.47
#2017-10-26|1912.06
#2017-10-27|1915.20
#2017-10-30|1905.81
#2017-10-31|1901.79
#2017-11-01|1903.54
#2017-11-02|1920.24
#2017-11-03|1916.86
#2017-11-06|1912.51
#2017-11-07|1877.57
#2017-11-08|1862.57
#2017-11-09|1853.24
#2017-11-10|1848.56
#2017-11-13|1852.82
#2017-11-14|1852.17
#2017-11-15|1859.62
#2017-11-16|1867.14
#2017-11-17|1864.38
#2017-11-20|1874.66
#2017-11-21|1877.70
#2017-11-22|1874.40
#2017-11-23|1873.41
#2017-11-24|1868.87
#2017-11-27|1865.34
#2017-11-28|1909.45
#2017-11-29|1949.34
#2017-11-30|1944.59
#2017-12-01|1949.60
#2017-12-04|1983.06
#2017-12-05|1969.59
#2017-12-06|1958.52
#2017-12-07|1963.75
#2017-12-08|1972.82
#2017-12-11|1964.63
#2017-12-12|1982.62
#2017-12-13|1962.61
#2017-12-14|1947.19
#2017-12-15|1971.05
#2017-12-18|1992.08
#2017-12-19|1982.44
#2017-12-20|1979.02
#2017-12-21|2007.06
#2017-12-22|2001.54
#2017-12-25|2001.54
#2017-12-26|1992.53
#2017-12-27|1990.80
#2017-12-28|2000.31
#2017-12-29|1986.97
#2018-01-01|1986.97
#2018-01-02|1997.54
#2018-01-03|2002.43
#2018-01-04|2020.18
#2018-01-05|2029.03
#2018-01-08|2021.34
#2018-01-09|2033.15
#2018-01-10|2050.26
#2018-01-11|2058.84
#2018-01-12|2073.29
#2018-01-15|2076.59
#2018-01-16|2072.46
#2018-01-17|2082.85
#2018-01-18|2084.09
#2018-01-19|2100.57
#2018-01-22|2113.34
#2018-01-23|2111.86
#2018-01-24|2123.76
#2018-01-25|2123.55
#2018-01-26|2128.98
#2018-01-29|2125.56
#2018-01-30|2110.17
#2018-01-31|2115.34
#2018-02-01|2129.06
#2018-02-02|2091.47
#2018-02-05|1989.09
#2018-02-06|2013.06
#2018-02-07|2020.55
#2018-02-08|1945.77
#2018-02-09|1975.91
#2018-02-12|1997.62
#2018-02-13|2010.18
#2018-02-14|2055.60
#2018-02-15|2065.47
#2018-02-16|2062.13
#2018-02-19|2061.12
#2018-02-20|2053.22
#2018-02-21|2064.46
#2018-02-22|2043.67
#2018-02-23|2071.66
#2018-02-26|2087.39
#2018-02-27|2067.61
#2018-02-28|2038.44
#2018-03-01|2015.77
#2018-03-02|2022.95
#2018-03-05|2042.15
#2018-03-06|2049.26
#2018-03-07|2046.67
#2018-03-08|2047.41
#2018-03-09|2088.47
#2018-03-12|2085.36
#2018-03-13|2065.09
#2018-03-14|2043.15
#2018-03-15|2044.04
#2018-03-16|2044.78
#2018-03-19|2032.73
#2018-03-20|2029.92
#2018-03-21|2034.15
#2018-03-22|1963.88
#2018-03-23|1905.32
#2018-03-26|1956.45
#2018-03-27|1917.59
#2018-03-28|1920.11
#2018-03-29|1941.42
#2018-03-30|1941.42
#2018-04-02|1909.13
#2018-04-03|1930.37
#2018-04-04|1947.55
#2018-04-05|1965.15
#2018-04-06|1923.27
#2018-04-09|1935.41
#2018-04-10|1963.61
#2018-04-11|1942.60
#2018-04-12|1974.25
#2018-04-13|1934.69
#2018-04-16|1936.96
#2018-04-17|1927.73
#2018-04-18|1915.98
#2018-04-19|1945.32
#2018-04-20|1950.81
#2018-04-23|1953.17
#2018-04-24|1951.85
#2018-04-25|1952.90
#2018-04-26|1951.90
#2018-04-27|1957.54
#2018-04-30|1940.48
#2018-05-01|1944.69
#2018-05-02|1936.00
#2018-05-03|1921.86
#2018-05-04|1938.52
#2018-05-07|1951.34
#2018-05-08|1969.22
#2018-05-09|2000.34
#2018-05-10|2014.31
#2018-05-11|2015.80
#2018-05-14|2016.78
#2018-05-15|2016.92
#2018-05-16|2020.45
#2018-05-17|2015.82
#2018-05-18|1990.53
#2018-05-21|2005.83
#2018-05-22|2024.33
#2018-05-23|2011.96
#2018-05-24|1993.61
#2018-05-25|1985.99
#2018-05-28|1984.71
#2018-05-29|1920.58
#2018-05-30|1955.94
#2018-05-31|1942.22
#2018-06-01|1960.24
#2018-06-04|1968.50
#2018-06-05|1958.02
#2018-06-06|1996.18
#2018-06-07|1997.01
#2018-06-08|1999.87
#2018-06-11|1989.21
#2018-06-12|1982.77
#2018-06-13|1978.98
#2018-06-14|1959.30
#2018-06-15|1954.35
#2018-06-18|1958.53
#2018-06-19|1956.79
#2018-06-20|1957.48
#2018-06-21|1957.46
#2018-06-22|1942.30
#2018-06-25|1922.61
#2018-06-26|1918.33
#2018-06-27|1896.38
#2018-06-28|1909.36
#2018-06-29|1910.45
#2018-07-02|1922.94
#2018-07-03|1906.42
#2018-07-04|1907.21
#2018-07-05|1911.68
#2018-07-06|1923.73
#2018-07-09|1964.23
#2018-07-10|1951.65
#2018-07-11|1942.61
#2018-07-12|1941.69
#2018-07-13|1925.87
#2018-07-16|1970.06
#2018-07-17|1969.58
#2018-07-18|1979.33
#2018-07-19|1963.99
#2018-07-20|1978.76
#2018-07-23|2007.85
#2018-07-24|2009.17
#2018-07-25|2011.18
#2018-07-26|2014.05
#2018-07-27|2021.12
#2018-07-30|2027.39
#2018-07-31|2010.24
#2018-08-01|2022.55
#2018-08-02|2029.96
#2018-08-03|2035.11
#2018-08-06|2035.04
#2018-08-07|2035.08
#2018-08-08|2045.58
#2018-08-09|2036.44
#2018-08-10|2017.22
#2018-08-13|1996.95
#2018-08-14|2018.66
#2018-08-15|1997.76
#2018-08-16|2021.33
#2018-08-17|2028.73
#2018-08-20|2034.41
#2018-08-21|2045.02
#2018-08-22|2045.43
#2018-08-23|2035.83
#2018-08-24|2034.33
#2018-08-27|2054.30
#2018-08-28|2050.65
#2018-08-29|2047.00
#2018-08-30|2034.64
#2018-08-31|2030.60
#2018-09-03|2029.59
#2018-09-04|2034.45
#2018-09-05|2035.51
#2018-09-06|2022.66
#2018-09-07|2020.33
#2018-09-10|2016.14
#2018-09-11|2020.07
#2018-09-12|1998.90
#2018-09-13|1986.27
#2018-09-14|1992.69
#2018-09-17|1990.12
#2018-09-18|1993.74
#2018-09-19|2026.60
#2018-09-20|2047.49
#2018-09-21|2037.32
#2018-09-24|2017.64
#2018-09-25|2010.82
#2018-09-26|1985.68
#2018-09-27|1972.60
#2018-09-28|1958.77
#2018-10-01|1959.21
#2018-10-02|1953.99
#2018-10-03|1977.89
#2018-10-04|1986.06
#2018-10-05|1973.15
#2018-10-08|1982.44
#2018-10-09|1971.35
#2018-10-10|1933.35
#2018-10-11|1880.23
#2018-10-12|1869.92
#2018-10-15|1867.20
#2018-10-16|1890.04
#2018-10-17|1905.46
#2018-10-18|1873.02
#2018-10-19|1866.65
#2018-10-22|1826.15
#2018-10-23|1817.51
#2018-10-24|1767.25
#2018-10-25|1798.24
#2018-10-26|1782.57
#2018-10-29|1801.41
#2018-10-30|1821.19
#2018-10-31|1844.04
#2018-11-01|1852.88
#2018-11-02|1854.75
#2018-11-05|1864.68
#2018-11-06|1869.40
#2018-11-07|1884.11
#2018-11-08|1892.21
#2018-11-09|1874.18
#2018-11-12|1845.89
#2018-11-13|1856.54
#2018-11-14|1830.92
#2018-11-15|1861.16
#2018-11-16|1861.60
#2018-11-19|1859.99
#2018-11-20|1825.64
#2018-11-21|1826.01
#2018-11-22|1826.58
#2018-11-23|1816.60
#2018-11-26|1847.33
#2018-11-27|1846.77
#2018-11-28|1877.60
#2018-11-29|1866.92
#2018-11-30|1879.68
#2018-12-03|1885.47
#2018-12-04|1804.80
#2018-12-05|1801.42
#2018-12-06|1771.77
#2018-12-07|1745.48
#2018-12-10|1710.94
#2018-12-11|1692.14
#2018-12-12|1702.39
#2018-12-13|1683.08
#2018-12-14|1668.84
#2018-12-17|1656.02
#2018-12-18|1644.20
#2018-12-19|1614.93
#2018-12-20|1606.81
#2018-12-21|1571.89
#2018-12-24|1539.50
#2018-12-25|1539.50
#2018-12-26|1596.29
#2018-12-27|1607.35
#2018-12-28|1612.31
#2018-12-31|1621.93
#2019-01-01|1621.93
#2019-01-02|1647.55
#2019-01-03|1630.55
#2019-01-04|1682.60
#2019-01-07|1687.13
#2019-01-08|1690.66
#2019-01-09|1704.47
#2019-01-10|1704.96
#2019-01-11|1708.58
#2019-01-14|1723.26
#2019-01-15|1735.43
#2019-01-16|1776.01
#2019-01-17|1790.21
#2019-01-18|1816.02
#2019-01-21|1817.36
#2019-01-22|1802.18
#2019-01-23|1799.98
#2019-01-24|1804.76
#2019-01-25|1822.56
#2019-01-28|1825.21
#2019-01-29|1822.45
#2019-01-30|1824.37
#2019-01-31|1809.36
#2019-02-01|1811.77
#2019-02-04|1824.90
#2019-02-05|1821.95
#2019-02-06|1820.94
#2019-02-07|1811.35
#2019-02-08|1799.37
#2019-02-11|1800.12
#2019-02-12|1824.94
#2019-02-13|1827.42
#2019-02-14|1810.55
#2019-02-15|1849.13
#2019-02-18|1850.28
#2019-02-19|1855.73
#2019-02-20|1873.89
#2019-02-21|1865.39
#2019-02-22|1860.01
#2019-02-25|1868.24
#2019-02-26|1857.93
#2019-02-27|1870.55
#2019-02-28|1858.42
#2019-03-01|1862.65
#2019-03-04|1853.87
#2019-03-05|1850.43
#2019-03-06|1832.04
#2019-03-07|1813.98
#2019-03-08|1816.55
#2019-03-11|1830.05
#2019-03-12|1828.76
#2019-03-13|1841.53
#2019-03-14|1850.11
#2019-03-15|1857.98
#2019-03-18|1879.81
#2019-03-19|1862.28
#2019-03-20|1818.01
#2019-03-21|1794.90
#2019-03-22|1735.52
#2019-03-25|1729.28
#2019-03-26|1753.24
#2019-03-27|1745.39
#2019-03-28|1761.26
#2019-03-29|1760.38
#2019-04-01|1805.52
#2019-04-02|1808.70
#2019-04-03|1816.25
#2019-04-04|1828.65
#2019-04-05|1826.78
#2019-04-08|1831.62
#2019-04-09|1811.27
#2019-04-10|1818.58
#2019-04-11|1823.80
#2019-04-12|1860.61
#2019-04-15|1847.23
#2019-04-16|1870.34
#2019-04-17|1886.53
#2019-04-18|1877.85
#2019-04-19|1877.85
#2019-04-22|1872.33
#2019-04-23|1883.38
#2019-04-24|1875.78
#2019-04-25|1875.56
#2019-04-26|1892.42
#2019-04-29|1914.71
#2019-04-30|1911.44
#2019-05-01|1897.82
#2019-05-02|1905.32
#2019-05-03|1921.03
#2019-05-06|1912.01
#2019-05-07|1878.03
#2019-05-08|1868.55
#2019-05-09|1863.12
#2019-05-10|1866.52
#2019-05-13|1809.93
#2019-05-14|1825.80
#2019-05-15|1811.98
#2019-05-16|1830.51
#2019-05-17|1819.56
#2019-05-20|1823.83
#2019-05-21|1838.77
#2019-05-22|1822.89
#2019-05-23|1790.14
#2019-05-24|1810.33
#2019-05-27|1812.19
#2019-05-28|1792.23
#2019-05-29|1785.90
#2019-05-30|1766.68
#2019-05-31|1740.18
#2019-06-03|1751.76
#2019-06-04|1807.12
#2019-06-05|1808.45
#2019-06-06|1809.75
#2019-06-07|1799.90
#2019-06-10|1819.94
#2019-06-11|1827.15
#2019-06-12|1805.88
#2019-06-13|1809.90
#2019-06-14|1816.22
#2019-06-17|1801.30
#2019-06-18|1830.79
#2019-06-19|1820.60
#2019-06-20|1827.13
#2019-06-21|1825.94
#2019-06-24|1816.31
#2019-06-25|1807.77
#2019-06-26|1812.33
#2019-06-27|1826.32
#2019-06-28|1861.20
#2019-07-01|1875.94
#2019-07-02|1867.30
#2019-07-03|1874.36
#2019-07-04|1875.25
#2019-07-05|1885.91
#2019-07-08|1873.68
#2019-07-09|1880.27
#2019-07-10|1865.95
#2019-07-11|1878.18
#2019-07-12|1887.08
#2019-07-15|1868.13
#2019-07-16|1862.57
#2019-07-17|1856.68
#2019-07-18|1870.08
#2019-07-19|1868.18
#2019-07-22|1870.66
#2019-07-23|1894.98
#2019-07-24|1919.10
#2019-07-25|1903.86
#2019-07-26|1923.94
#2019-07-29|1911.17
#2019-07-30|1917.76
#2019-07-31|1915.53
#2019-08-01|1856.54
#2019-08-02|1847.99
#2019-08-05|1798.12
#2019-08-06|1808.74
#2019-08-07|1779.53
#2019-08-08|1806.81
#2019-08-09|1801.72
#2019-08-12|1770.34
#2019-08-13|1786.85
#2019-08-14|1720.05
#2019-08-15|1712.00
#2019-08-16|1751.50
#2019-08-19|1770.27
#2019-08-20|1743.81
#2019-08-21|1753.13
#2019-08-22|1763.96
#2019-08-23|1719.82
#2019-08-26|1735.60
#2019-08-27|1719.00
#2019-08-28|1737.89
#2019-08-29|1768.58
#2019-08-30|1777.40
#2019-09-02|1776.68
#2019-09-03|1751.52
#2019-09-04|1768.56
#2019-09-05|1808.39
#2019-09-06|1804.81
#2019-09-09|1852.59
#2019-09-10|1876.90
#2019-09-11|1889.06
#2019-09-12|1896.47
#2019-09-13|1918.18
#2019-09-16|1913.51
#2019-09-17|1904.61
#2019-09-18|1915.08
#2019-09-19|1908.48
#2019-09-20|1903.41
#2019-09-23|1903.77
#2019-09-24|1881.40
#2019-09-25|1901.09
#2019-09-26|1889.96
#2019-09-27|1905.25
#2019-09-30|1899.53
#2019-10-01|1861.27
#2019-10-02|1829.24
#2019-10-03|1826.00
#2019-10-04|1854.55
#2019-10-07|1850.59
#2019-10-08|1812.94
#2019-10-09|1825.99
#2019-10-10|1847.53
#2019-10-11|1877.00
#2019-10-14|1878.92
#2019-10-15|1910.40
#2019-10-16|1908.44
#2019-10-17|1912.36
#2019-10-18|1920.34
#2019-10-21|1951.90
#2019-10-22|1961.42
#2019-10-23|1966.01
#2019-10-24|1961.05
#2019-10-25|1977.46
#2019-10-28|1986.72
#2019-10-29|1992.73
#2019-10-30|1979.64
#2019-10-31|1963.03
#2019-11-01|1993.94
#2019-11-04|2018.80
#2019-11-05|2030.69
#2019-11-06|2030.80
#2019-11-07|2044.63
#2019-11-08|2046.22
#2019-11-11|2040.06
#2019-11-12|2036.25
#2019-11-13|2019.32
#2019-11-14|2018.55
#2019-11-15|2029.78
#2019-11-18|2033.86
#2019-11-19|2036.07
#2019-11-20|2021.86
#2019-11-21|2025.37
#2019-11-22|2038.99
#2019-11-25|2050.23
#2019-11-26|2043.44
#2019-11-27|2051.70
#2019-11-28|2051.66
#2019-11-29|2045.85
#2019-12-02|2034.66
#2019-12-03|2006.78
#2019-12-04|2028.01
#2019-12-05|2030.05
#2019-12-06|2053.68
#2019-12-09|2046.89
#2019-12-10|2048.95
#2019-12-11|2043.49
#2019-12-12|2090.41
#2019-12-13|2079.02
#2019-12-16|2091.70
#2019-12-17|2105.31
#2019-12-18|2098.46
#2019-12-19|2093.82
#2019-12-20|2094.78
#2019-12-23|2093.09
#2019-12-24|2095.22
#2019-12-25|2095.22
#2019-12-26|2108.76
#2019-12-27|2103.64
#2019-12-30|2097.66
#2019-12-31|2104.11
#2020-01-01|2104.11
#2020-01-02|2117.67
#2020-01-03|2092.18
#2020-01-06|2083.58
#2020-01-07|2064.02
#2020-01-08|2078.07
#2020-01-09|2081.14
#2020-01-10|2066.78
#2020-01-13|2078.93
#2020-01-14|2078.65
#2020-01-15|2053.84
#2020-01-16|2067.61
#2020-01-17|2072.06
#2020-01-20|2072.89
#2020-01-21|2053.05
#2020-01-22|2053.32
#2020-01-23|2050.84
#2020-01-24|2018.77
#2020-01-27|1993.66
#2020-01-28|2010.66
#2020-01-29|1997.97
#2020-01-30|2015.03
#2020-01-31|1973.55
#2020-02-03|1985.97
#2020-02-04|2011.84
#2020-02-05|2051.64
#2020-02-06|2046.83
#2020-02-07|2039.04
#2020-02-10|2040.47
#2020-02-11|2049.50
#2020-02-12|2052.45
#2020-02-13|2055.33
#2020-02-14|2050.34
#2020-02-17|2050.84
#2020-02-18|2024.17
#2020-02-19|2039.54
#2020-02-20|2047.88
#2020-02-21|2030.50
#2020-02-24|1969.79
#2020-02-25|1896.70
#2020-02-26|1875.75
#2020-02-27|1800.33
#2020-02-28|1744.40
#2020-03-02|1811.60
#2020-03-03|1745.09
#2020-03-04|1779.52
#2020-03-05|1693.81
#2020-03-06|1624.85
#2020-03-09|1403.61
#2020-03-10|1488.30
#2020-03-11|1405.66
#2020-03-12|1254.22
#2020-03-13|1444.43
#2020-03-16|1244.67
#2020-03-17|1317.13
#2020-03-18|1200.94
#2020-03-19|1240.96
#2020-03-20|1189.31
#2020-03-23|1102.93
#2020-03-24|1244.39
#2020-03-25|1281.22
#2020-03-26|1373.85
#2020-03-27|1308.23
#2020-03-30|1324.39
#2020-03-31|1297.31
#2020-04-01|1213.55
#2020-04-02|1244.28
#2020-04-03|1200.48
#2020-04-06|1285.78
#2020-04-07|1306.32
#2020-04-08|1362.02
#2020-04-09|1450.98
#2020-04-10|1450.98
#2020-04-13|1391.68
#2020-04-14|1371.08
#2020-04-15|1292.74
#2020-04-16|1243.39
#2020-04-17|1344.39
#2020-04-20|1319.22
#2020-04-21|1272.14
#2020-04-22|1277.93
#2020-04-23|1283.40
#2020-04-24|1302.24
#2020-04-27|1370.29
#2020-04-28|1392.67
#2020-04-29|1453.76
#2020-04-30|1404.53
#2020-05-01|1349.10
#2020-05-04|1339.64
#2020-05-05|1321.57
#2020-05-06|1297.88
#2020-05-07|1312.76
#2020-05-08|1349.82
#2020-05-11|1310.78
#2020-05-12|1266.38
#2020-05-13|1210.73
#2020-05-14|1245.34
#2020-05-15|1230.87
#2020-05-18|1307.06
#2020-05-19|1278.06
#2020-05-20|1319.05
#2020-05-21|1306.51
#2020-05-22|1292.90
#2020-05-25|1297.89
#2020-05-26|1397.71
#2020-05-27|1484.80
#2020-05-28|1442.28
#2020-05-29|1404.25
#2020-06-01|1431.78
#2020-06-02|1446.42
#2020-06-03|1513.05
#2020-06-04|1551.68
#2020-06-05|1625.80
#2020-06-08|1663.78
#2020-06-09|1628.17
#2020-06-10|1546.15
#2020-06-11|1413.55
#2020-06-12|1460.45
#2020-06-15|1475.76
#2020-06-16|1506.05
#2020-06-17|1470.55
#2020-06-18|1471.15
#2020-06-19|1462.61
#2020-06-22|1450.54
#2020-06-23|1457.42
#2020-06-24|1402.10
#2020-06-25|1442.00
#2020-06-26|1365.32
#2020-06-29|1388.49
#2020-06-30|1409.02
#2020-07-01|1384.74
#2020-07-02|1383.12
#2020-07-03|1383.81
#2020-07-06|1405.34
#2020-07-07|1364.01
#2020-07-08|1369.53
#2020-07-09|1335.12
#2020-07-10|1396.43
#2020-07-13|1408.80
#2020-07-14|1395.82
#2020-07-15|1438.00
#2020-07-16|1433.70
#2020-07-17|1405.34
#2020-07-20|1397.08
#2020-07-21|1443.97
#2020-07-22|1435.63
#2020-07-23|1447.42
#2020-07-24|1437.50
#2020-07-27|1418.33
#2020-07-28|1417.17
#2020-07-29|1453.32
#2020-07-30|1424.16
#2020-07-31|1414.83
#2020-08-03|1413.79
#2020-08-04|1410.04
#2020-08-05|1436.12
#2020-08-06|1434.23
#2020-08-07|1468.77
#2020-08-10|1486.60
#2020-08-11|1518.45
#2020-08-12|1514.96
#2020-08-13|1497.33
#2020-08-14|1503.10
#2020-08-17|1476.24
#2020-08-18|1453.26
#2020-08-19|1455.55
#2020-08-20|1436.01
#2020-08-21|1430.65
#2020-08-24|1473.33
#2020-08-25|1484.00
#2020-08-26|1472.71
#2020-08-27|1501.26
#2020-08-28|1505.15
#2020-08-31|1479.39
#2020-09-01|1479.13
#2020-09-02|1494.05
#2020-09-03|1482.48
#2020-09-04|1505.78
#2020-09-07|1506.70
#2020-09-08|1459.42
#2020-09-09|1464.49
#2020-09-10|1447.19
#2020-09-11|1460.77
#2020-09-14|1477.01
#2020-09-15|1449.82
#2020-09-16|1461.43
#2020-09-17|1448.16
#2020-09-18|1440.91
#2020-09-21|1391.29
#2020-09-22|1368.75
#2020-09-23|1338.23
#2020-09-24|1346.01
#2020-09-25|1356.70
#2020-09-28|1391.73
#2020-09-29|1370.69
#2020-09-30|1384.67
#2020-10-01|1390.84
#2020-10-02|1412.67
#2020-10-05|1448.20
#2020-10-06|1441.61
#2020-10-07|1471.73
#2020-10-08|1488.00
#2020-10-09|1483.90
#2020-10-12|1499.06
#2020-10-13|1460.77
#2020-10-14|1430.19
#2020-10-15|1444.32
#2020-10-16|1445.96
#2020-10-19|1430.05
#2020-10-20|1448.26
#2020-10-21|1447.24
#2020-10-22|1489.36
#2020-10-23|1496.86
#2020-10-26|1469.49
#2020-10-27|1431.04
#2020-10-28|1397.65
#2020-10-29|1416.92
#2020-10-30|1428.70
#2020-11-02|1455.90
#2020-11-03|1495.67
#2020-11-04|1445.44
#2020-11-05|1484.76
#2020-11-06|1463.56
#2020-11-09|1618.42
#2020-11-10|1634.52
#2020-11-11|1619.77
#2020-11-12|1588.35
#2020-11-13|1610.10
#2020-11-16|1660.17
#2020-11-17|1662.39
#2020-11-18|1653.51
#2020-11-19|1661.93
#2020-11-20|1651.49
#2020-11-23|1681.20
#2020-11-24|1760.84
#2020-11-25|1751.43
#2020-11-26|1751.91
#2020-11-27|1742.36
#2020-11-30|1690.80
#2020-12-01|1726.12
#2020-12-02|1748.32
#2020-12-03|1749.96
#2020-12-04|1777.83
#2020-12-07|1770.68
#2020-12-08|1771.26
#2020-12-09|1778.86
#2020-12-10|1793.69
#2020-12-11|1773.33
#2020-12-14|1756.16
#2020-12-15|1784.17
#2020-12-16|1787.21
#2020-12-17|1788.44
#2020-12-18|1767.94
#2020-12-21|1784.16
#2020-12-22|1763.69
#2020-12-23|1810.09
#2020-12-24|1803.41
#2020-12-25|1803.41
#2020-12-28|1810.88
#2020-12-29|1800.56
#2020-12-30|1808.51
#2020-12-31|1822.04
#2021-01-01|1822.04
#2021-01-04|1806.39
#2021-01-05|1826.74
#2021-01-06|1927.83
#2021-01-07|1958.66
#2021-01-08|1943.23
#2021-01-11|1954.70
#2021-01-12|1981.49
#2021-01-13|1974.19
#2021-01-14|2007.99
#2021-01-15|1953.59
#2021-01-18|1954.00
#2021-01-19|1958.06
#2021-01-20|1946.66
#2021-01-21|1918.96
#2021-01-22|1915.71
#2021-01-25|1902.64
#2021-01-26|1886.81
#2021-01-27|1828.33
#2021-01-28|1856.65
#2021-01-29|1812.51
#2021-02-01|1829.00
#2021-02-02|1871.57
#2021-02-03|1894.93
#2021-02-04|1939.43
#2021-02-05|1940.24
#2021-02-08|1972.79
#2021-02-09|1976.91
#2021-02-10|1977.42
#2021-02-11|1967.00
#2021-02-12|1986.16
#2021-02-15|1988.53
#2021-02-16|2027.35
#2021-02-17|2035.88
#2021-02-18|2027.33
#2021-02-19|2074.66
#2021-02-22|2097.18
#2021-02-23|2120.63
#2021-02-24|2175.02
#2021-02-25|2134.60
#2021-02-26|2077.47
#2021-03-01|2136.98
#2021-03-02|2128.89
#2021-03-03|2155.15
#2021-03-04|2140.62
#2021-03-05|2177.08
#2021-03-08|2221.69
#2021-03-09|2190.28
#2021-03-10|2239.89
#2021-03-11|2242.53
#2021-03-12|2281.84
#2021-03-15|2262.96
#2021-03-16|2246.66
#2021-03-17|2259.23
#2021-03-18|2286.46
#2021-03-19|2260.47
#2021-03-22|2213.06
#2021-03-23|2174.82
#2021-03-24|2175.09
#2021-03-25|2216.45
#2021-03-26|2254.62
#2021-03-29|2211.31
#2021-03-30|2244.03
#2021-03-31|2223.26
#2021-04-01|2245.59
#2021-04-02|2245.59
#2021-04-05|2253.10
#2021-04-06|2246.58
#2021-04-07|2254.68
#2021-04-08|2252.89
#2021-04-09|2270.03
#2021-04-12|2278.71
#2021-04-13|2244.95
#2021-04-14|2262.18
#2021-04-15|2249.63
#2021-04-16|2274.26
#2021-04-19|2264.09
#2021-04-20|2205.06
#2021-04-21|2239.73
#2021-04-22|2212.97
#2021-04-23|2265.61
#2021-04-26|2282.13
#2021-04-27|2299.84
#2021-04-28|2308.89
#2021-04-29|2347.92
#2021-04-30|2317.34
#2021-05-03|2324.91
#2021-05-04|2346.49
#2021-05-05|2368.85
#2021-05-06|2400.22
#2021-05-07|2409.68
#2021-05-10|2404.03
#2021-05-11|2376.62
#2021-05-12|2351.84
#2021-05-13|2402.47
#2021-05-14|2436.41
#2021-05-17|2452.63
#2021-05-18|2422.46
#2021-05-19|2403.78
#2021-05-20|2400.89
#2021-05-21|2426.21
#2021-05-24|2429.58
#2021-05-25|2402.27
#2021-05-26|2416.17
#2021-05-27|2447.74
#2021-05-28|2446.09
#2021-05-31|2443.37
#2021-06-01|2469.83
#2021-06-02|2461.96
#2021-06-03|2463.87
#2021-06-04|2464.80
#2021-06-07|2462.81
#2021-06-08|2455.59
#2021-06-09|2424.82
#2021-06-10|2391.58
#2021-06-11|2397.71
#2021-06-14|2367.50
#2021-06-15|2370.47
#2021-06-16|2381.07
#2021-06-17|2291.51
#2021-06-18|2234.65
#2021-06-21|2287.79
#2021-06-22|2288.47
#2021-06-23|2301.71
#2021-06-24|2328.13
#2021-06-25|2357.63
#2021-06-28|2333.35
#2021-06-29|2312.50
#2021-06-30|2325.41
#2021-07-01|2341.33
#2021-07-02|2330.18
#2021-07-05|2331.69
#2021-07-06|2278.06
#2021-07-07|2270.33
#2021-07-08|2226.87
#2021-07-09|2297.24
#2021-07-12|2322.41
#2021-07-13|2287.49
#2021-07-14|2284.16
#2021-07-15|2295.00
#2021-07-16|2243.94
#2021-07-19|2170.04
#2021-07-20|2218.44
#2021-07-21|2262.88
#2021-07-22|2232.42
#2021-07-23|2231.80
#2021-07-26|2250.76
#2021-07-27|2248.19
#2021-07-28|2257.23
#2021-07-29|2282.63
#2021-07-30|2256.33
#2021-08-02|2245.86
#2021-08-03|2272.79
#2021-08-04|2257.05
#2021-08-05|2291.42
#2021-08-06|2342.61
#2021-08-09|2343.00
#2021-08-10|2375.93
#2021-08-11|2408.96
#2021-08-12|2409.93
#2021-08-13|2387.37
#2021-08-16|2369.79
#2021-08-17|2342.85
#2021-08-18|2324.64
#2021-08-19|2292.77
#2021-08-20|2308.54
#2021-08-23|2335.40
#2021-08-24|2358.06
#2021-08-25|2388.46
#2021-08-26|2370.12
#2021-08-27|2398.41
#2021-08-30|2355.90
#2021-08-31|2344.70
#2021-09-01|2324.14
#2021-09-02|2335.12
#2021-09-03|2328.68
#2021-09-06|2327.63
#2021-09-07|2324.01
#2021-09-08|2302.23
#2021-09-09|2314.98
#2021-09-10|2296.91
#2021-09-13|2328.23
#2021-09-14|2289.08
#2021-09-15|2318.29
#2021-09-16|2315.12
#2021-09-17|2309.18
#2021-09-20|2248.09
#2021-09-21|2247.67
#2021-09-22|2289.07
#2021-09-23|2359.86
#2021-09-24|2375.36
#2021-09-27|2428.23
#2021-09-28|2401.33
#2021-09-29|2408.59
#2021-09-30|2379.58
#2021-10-01|2421.46
#2021-10-04|2424.93
#2021-10-05|2453.55
#2021-10-06|2447.62
#2021-10-07|2461.26
#2021-10-08|2475.15
#2021-10-11|2447.42
#2021-10-12|2436.64
#2021-10-13|2413.21
#2021-10-14|2448.16
#2021-10-15|2488.09
#2021-10-18|2494.52
#2021-10-19|2516.16
#2021-10-20|2550.06
#2021-10-21|2536.03
#2021-10-22|2564.20
#2021-10-25|2560.80
#2021-10-26|2562.17
#2021-10-27|2512.59
#2021-10-28|2542.96
#2021-10-29|2525.21
#2021-11-01|2550.37
#2021-11-02|2546.05
#2021-11-03|2575.55
#2021-11-04|2535.35
#2021-11-05|2539.29
#2021-11-08|2551.64
#2021-11-09|2537.65
#2021-11-10|2542.71
#2021-11-11|2547.42
#2021-11-12|2540.65
#2021-11-15|2544.51
#2021-11-16|2535.66
#2021-11-17|2511.51
#2021-11-18|2501.15
#2021-11-19|2471.53
#2021-11-22|2509.07
#2021-11-23|2551.09
#2021-11-24|2546.56
#2021-11-25|2549.78
#2021-11-26|2451.91
#2021-11-29|2449.05
#2021-11-30|2388.60
#2021-12-01|2373.35
#2021-12-02|2436.19
#2021-12-03|2394.81
#2021-12-06|2425.45
#2021-12-07|2458.48
#2021-12-08|2440.08
#2021-12-09|2434.66
#2021-12-10|2434.94
#2021-12-13|2389.70
#2021-12-14|2405.61
#2021-12-15|2404.47
#2021-12-16|2437.84
#2021-12-17|2380.19
#2021-12-20|2334.56
#2021-12-21|2383.06
#2021-12-22|2398.92
#2021-12-23|2414.56
#2021-12-24|2415.98
#2021-12-27|2434.13
#2021-12-28|2434.21
#2021-12-29|2439.42
#2021-12-30|2432.69
#2021-12-31|2435.12
#2022-01-03|2483.32
#2022-01-04|2562.32
#2022-01-05|2535.16
#2022-01-06|2591.69
#2022-01-07|2626.73
#2022-01-10|2625.25
#2022-01-11|2645.52
#2022-01-12|2659.61
#2022-01-13|2666.08
#2022-01-14|2640.66
#2022-01-17|2648.82
#2022-01-18|2586.92
#2022-01-19|2536.55
#2022-01-20|2507.06
#2022-01-21|2455.09
#2022-01-24|2451.77
#2022-01-25|2469.13
#2022-01-26|2480.46
#2022-01-27|2449.90
#2022-01-28|2463.28
#2022-01-31|2483.54
#2022-02-01|2528.86
#2022-02-02|2532.27
#2022-02-03|2511.73
#2022-02-04|2553.33
#2022-02-07|2567.87
#2022-02-08|2612.99
#2022-02-09|2610.84
#2022-02-10|2602.68
#2022-02-11|2575.30
#2022-02-14|2548.10
#2022-02-15|2582.42
#2022-02-16|2586.83
#2022-02-17|2518.53
#2022-02-18|2513.68
#2022-02-21|2513.58
#2022-02-22|2508.69
#2022-02-23|2463.99
#2022-02-24|2401.53
#2022-02-25|2486.41
#2022-02-28|2448.91
#2022-03-01|2348.67
#2022-03-02|2413.84
#2022-03-03|2393.15
#2022-03-04|2324.10
#2022-03-07|2233.12
#2022-03-08|2231.66
#2022-03-09|2315.77
#2022-03-10|2301.99
#2022-03-11|2286.73
#2022-03-14|2311.43
#2022-03-15|2326.43
#2022-03-16|2396.89
#2022-03-17|2405.31
#2022-03-18|2404.41
#2022-03-21|2401.40
#2022-03-22|2444.24
#2022-03-23|2380.45
#2022-03-24|2391.22
#2022-03-25|2422.45
#2022-03-28|2401.08
#2022-03-29|2414.73
#2022-03-30|2378.20
#2022-03-31|2314.22
#2022-04-01|2296.86
#2022-04-04|2299.54
#2022-04-05|2278.25
#2022-04-06|2248.46
#2022-04-07|2223.40
#2022-04-08|2241.19
#2022-04-11|2241.19
#2022-04-12|2213.63
#2022-04-13|2202.20
#2022-04-14|2180.28
#2022-04-15|2180.28
#2022-04-18|2204.04
#2022-04-19|2245.12
#2022-04-20|2264.80
#2022-04-21|2237.26
#2022-04-22|2171.59
#2022-04-25|2163.43
#2022-04-26|2111.32
#2022-04-27|2097.16
#2022-04-28|2128.18
#2022-04-29|2072.27
#2022-05-02|2082.91
#2022-05-03|2118.40
#2022-05-04|2176.67
#2022-05-05|2124.47
#2022-05-06|2108.65
#2022-05-09|2071.28
#2022-05-10|2039.17
#2022-05-11|2022.74
#2022-05-12|2006.57
#2022-05-13|2025.86
#2022-05-16|2014.59
#2022-05-17|2080.59
#2022-05-18|2033.04
#2022-05-19|2018.49
#2022-05-20|2011.57
#2022-05-23|2082.35
#2022-05-24|2082.08
#2022-05-25|2106.94
#2022-05-26|2147.70
#2022-05-27|2173.77
#2022-05-30|2181.45
#2022-05-31|2186.95
#2022-06-01|2159.89
#2022-06-02|2185.53
#2022-06-03|2159.17
#2022-06-06|2164.74
#2022-06-07|2175.50
#2022-06-08|2145.75
#2022-06-09|2084.35
#2022-06-10|2003.28
#2022-06-13|1947.98
#2022-06-14|1929.12
#2022-06-15|1950.77
#2022-06-16|1905.19
#2022-06-17|1912.23
#2022-06-20|1921.21
#2022-06-21|1954.13
#2022-06-22|1941.48
#2022-06-23|1908.38
#2022-06-24|1963.22
#2022-06-27|1960.88
#2022-06-28|1953.63
#2022-06-29|1940.25
#2022-06-30|1914.01
#2022-07-01|1935.77
#2022-07-04|1937.60
#2022-07-05|1925.33
#2022-07-06|1911.90
#2022-07-07|1945.61
#2022-07-08|1944.40
#2022-07-11|1925.09
#2022-07-12|1919.59
#2022-07-13|1894.52
#2022-07-14|1840.43
#2022-07-15|1920.19
#2022-07-18|1929.95
#2022-07-19|1986.02
#2022-07-20|1993.07
#2022-07-21|2001.14
#2022-07-22|1988.68
#2022-07-25|2006.96
#2022-07-26|1979.33
#2022-07-27|2010.01
#2022-07-28|2006.65
#2022-07-29|2029.85
#2022-08-01|2025.08
#2022-08-02|1996.97
#2022-08-03|2024.40
#2022-08-04|2007.38
#2022-08-05|2033.21
#2022-08-08|2021.63
#2022-08-09|2028.59
#2022-08-10|2081.38
#2022-08-11|2110.72
#2022-08-12|2136.56
#2022-08-15|2135.99
#2022-08-16|2157.08
#2022-08-17|2140.52
#2022-08-18|2139.35
#2022-08-19|2101.60
#2022-08-22|2058.44
#2022-08-23|2047.12
#2022-08-24|2040.82
#2022-08-25|2074.61
#2022-08-26|2021.15
#2022-08-29|2005.27
#2022-08-30|1996.55
#2022-08-31|1977.45
#2022-09-01|1971.71
#2022-09-02|1969.30
#2022-09-05|1967.45
#2022-09-06|1948.77
#2022-09-07|1979.62
#2022-09-08|2027.54
#2022-09-09|2051.43
#2022-09-12|2072.97
#2022-09-13|1999.85
#2022-09-14|1997.27
#2022-09-15|2019.33
#2022-09-16|1999.19
#2022-09-19|2021.22
#2022-09-20|1995.07
#2022-09-21|1952.92
#2022-09-22|1919.18
#2022-09-23|1880.13
#2022-09-26|1853.01
#2022-09-27|1834.33
#2022-09-28|1867.64
#2022-09-29|1841.86
#2022-09-30|1826.14
#2022-10-03|1873.65
#2022-10-04|1946.98
#2022-10-05|1922.02
#2022-10-06|1883.13
#2022-10-07|1845.09
#2022-10-10|1835.05
#2022-10-11|1795.48
#2022-10-12|1804.04
#2022-10-13|1885.31
#2022-10-14|1882.83
#2022-10-17|1940.14
#2022-10-18|1964.87
#2022-10-19|1920.40
#2022-10-20|1893.58
#2022-10-21|1941.97
#2022-10-24|1959.87
#2022-10-25|1982.01
#2022-10-26|1993.75
#2022-10-27|1998.43
#2022-10-28|2025.33
#2022-10-31|2018.74
#2022-11-01|2032.38
#2022-11-02|2007.18
#2022-11-03|1985.95
#2022-11-04|2037.95
#2022-11-07|2051.13
#2022-11-08|2059.33
#2022-11-09|2025.17
#2022-11-10|2117.37
#2022-11-11|2123.68
#2022-11-14|2096.02
#2022-11-15|2097.83
#2022-11-16|2080.48
#2022-11-17|2068.12
#2022-11-18|2081.78
#2022-11-21|2083.32
#2022-11-22|2107.26
#2022-11-23|2113.77
#2022-11-24|2115.44
#2022-11-25|2121.38
#2022-11-28|2081.16
#2022-11-29|2091.76
#2022-11-30|2119.28
#2022-12-01|2099.35
#2022-12-02|2083.60
#2022-12-05|2009.44
#2022-12-06|1981.80
#2022-12-07|1974.68
#2022-12-08|1978.09
#2022-12-09|1974.00
#2022-12-12|1992.23
#2022-12-13|1982.74
#2022-12-14|1955.90
#2022-12-15|1919.63
#2022-12-16|1907.82
#2022-12-19|1911.26
#2022-12-20|1919.88
#2022-12-21|1944.95
#2022-12-22|1930.76
#2022-12-23|1942.73
#2022-12-26|1942.73
#2022-12-27|1949.85
#2022-12-28|1942.67
#2022-12-29|1965.91
#2022-12-30|1963.33
#2023-01-02|1963.33
#2023-01-03|1970.04
#2023-01-04|2003.25
#2023-01-05|1984.35
#2023-01-06|2023.99
#2023-01-09|2018.19
#2023-01-10|2028.23
#2023-01-11|2041.83
#2023-01-12|2056.49
#2023-01-13|2080.96
#2023-01-16|2082.36
#2023-01-17|2070.02
#2023-01-18|2019.68
#2023-01-19|2006.12
#2023-01-20|2040.22
#2023-01-23|2071.51
#2023-01-24|2066.92
#2023-01-25|2079.93
#2023-01-26|2097.37
#2023-01-27|2105.00
#2023-01-30|2093.89
#2023-01-31|2122.76
#2023-02-01|2132.04
#2023-02-02|2147.26
#2023-02-03|2155.94
#2023-02-06|2145.52
#2023-02-07|2167.39
#2023-02-08|2156.07
#2023-02-09|2128.17
#2023-02-10|2131.50
#2023-02-13|2149.48
#2023-02-14|2148.56
#2023-02-15|2147.98
#2023-02-16|2124.26
#2023-02-17|2129.21
#2023-02-20|2130.46
#2023-02-21|2086.37
#2023-02-22|2073.83
#2023-02-23|2078.14
#2023-02-24|2083.89
#2023-02-27|2090.84
#2023-02-28|2090.00
#2023-03-01|2081.12
#2023-03-02|2053.30
#2023-03-03|2084.85
#2023-03-06|2077.52
#2023-03-07|2013.54
#2023-03-08|1998.72
#2023-03-09|1891.91
#2023-03-10|1863.28
#2023-03-13|1752.59
#2023-03-14|1790.19
#2023-03-15|1735.87
#2023-03-16|1769.69
#2023-03-17|1699.34
#2023-03-20|1711.83
#2023-03-21|1765.17
#2023-03-22|1709.07
#2023-03-23|1688.46
#2023-03-24|1688.20
#2023-03-27|1730.49
#2023-03-28|1733.17
#2023-03-29|1755.53
#2023-03-30|1742.24
#2023-03-31|1757.72
#2023-04-03|1759.15
#2023-04-04|1730.93
#2023-04-05|1718.81
#2023-04-06|1730.34
#2023-04-07|1730.34
#2023-04-10|1738.89
#2023-04-11|1756.23
#2023-04-12|1747.88
#2023-04-13|1761.63
#2023-04-14|1795.85
#2023-04-17|1826.31
#2023-04-18|1831.40
#2023-04-19|1844.37
#2023-04-20|1826.42
#2023-04-21|1809.90
#2023-04-24|1803.55
#2023-04-25|1754.60
#2023-04-26|1742.12
#2023-04-27|1765.74
#2023-04-28|1784.88
#2023-05-01|1778.17
#2023-05-02|1718.22
#2023-05-03|1698.92
#2023-05-04|1657.31
#2023-05-05|1714.09
#2023-05-08|1712.25
#2023-05-09|1702.96
#2023-05-10|1696.79
#2023-05-11|1685.67
#2023-05-12|1673.92
#2023-05-15|1703.45
#2023-05-16|1682.11
#2023-05-17|1745.00
#2023-05-18|1747.60
#2023-05-19|1732.70
#2023-05-22|1746.93
#2023-05-23|1749.42
#2023-05-24|1719.65
#2023-05-25|1711.28
#2023-05-26|1725.53
#2023-05-29|1729.41
#2023-05-30|1725.77
#2023-05-31|1693.19
#2023-06-01|1713.63
#2023-06-02|1771.15
#2023-06-05|1747.37
#2023-06-06|1784.95
#2023-06-07|1807.96
#2023-06-08|1804.81
#2023-06-09|1801.08
#2023-06-12|1790.95
#2023-06-13|1816.99
#2023-06-14|1798.83
#2023-06-15|1820.28
#2023-06-16|1815.18
#2023-06-19|1814.37
#2023-06-20|1796.82
#2023-06-21|1788.76
#2023-06-22|1755.10
#2023-06-23|1738.17
#2023-06-26|1752.77
#2023-06-27|1764.14
#2023-06-28|1755.58
#2023-06-29|1791.85
#2023-06-30|1799.44
#2023-07-03|1820.08
#2023-07-04|1822.16
#2023-07-05|1808.29
#2023-07-06|1777.31
#2023-07-07|1794.60
#2023-07-10|1798.78
#2023-07-11|1820.04
#2023-07-12|1841.47
#2023-07-13|1863.01
#2023-07-14|1847.83
#2023-07-17|1875.61
#2023-07-18|1910.63
#2023-07-19|1940.69
#2023-07-20|1944.68
#2023-07-21|1932.59
#2023-07-24|1962.70
#2023-07-25|1935.74
#2023-07-26|1963.44
#2023-07-27|1944.54
#2023-07-28|1955.24
#2023-07-31|1965.87
#2023-08-01|1943.93
#2023-08-02|1922.04
#2023-08-03|1928.72
#2023-08-04|1927.02
#2023-08-07|1939.47
#2023-08-08|1917.10
#2023-08-09|1895.37
#2023-08-10|1896.95
#2023-08-11|1904.69
#2023-08-14|1887.10
#2023-08-15|1835.35
#2023-08-16|1818.18
#2023-08-17|1812.62
#2023-08-18|1807.82
#2023-08-21|1804.98
#2023-08-22|1766.23
#2023-08-23|1779.27
#2023-08-24|1778.89
#2023-08-25|1768.46
#2023-08-28|1787.63
#2023-08-29|1806.12
#2023-08-30|1799.89
#2023-08-31|1788.17
#2023-09-01|1806.47
#2023-09-04|1805.91
#2023-09-05|1784.89
#2023-09-06|1765.75
#2023-09-07|1746.00
#2023-09-08|1755.42
#2023-09-11|1764.72
#2023-09-12|1791.29
#2023-09-13|1785.19
#2023-09-14|1814.35
#2023-09-15|1807.10
#2023-09-18|1800.35
#2023-09-19|1795.72
#2023-09-20|1788.95
#2023-09-21|1762.95
#2023-09-22|1746.39
#2023-09-25|1755.30
#2023-09-26|1730.35
#2023-09-27|1727.06
#2023-09-28|1745.23
#2023-09-29|1738.65
#2023-10-02|1701.09
#2023-10-03|1670.30
#2023-10-04|1677.58
#2023-10-05|1688.45
#2023-10-06|1699.08
#2023-10-09|1703.52
#2023-10-10|1724.86
#2023-10-11|1730.22
#2023-10-12|1716.99
#2023-10-13|1714.79
#2023-10-16|1733.04
#2023-10-17|1750.01
#2023-10-18|1716.78
#2023-10-19|1701.10
#2023-10-20|1658.92
#2023-10-23|1642.00
#2023-10-24|1634.97
#2023-10-25|1628.67
#2023-10-26|1652.36
#2023-10-27|1607.34
#2023-10-30|1633.58
#2023-10-31|1647.92
#2023-11-01|1648.79
#2023-11-02|1711.63
#2023-11-03|1752.16
#2023-11-06|1747.26
#2023-11-07|1735.85
#2023-11-08|1728.45
#2023-11-09|1715.04
#2023-11-10|1727.58
#2023-11-13|1728.19
#2023-11-14|1796.19
#2023-11-15|1818.68
#2023-11-16|1813.77
#2023-11-17|1835.00
#2023-11-20|1835.17
#2023-11-21|1818.11
#2023-11-22|1816.14
#2023-11-23|1816.66
#2023-11-24|1824.79
#2023-11-27|1816.04
#2023-11-28|1814.75
#2023-11-29|1842.92
#2023-11-30|1862.50
#2023-12-01|1899.53
#2023-12-04|1908.63
#2023-12-05|1898.31
#2023-12-06|1895.53
#2023-12-07|1909.88
#2023-12-08|1930.21
#2023-12-11|1930.91
#2023-12-12|1930.03
#2023-12-13|1987.95
#2023-12-14|2062.01
#2023-12-15|2053.32
#2023-12-18|2047.37
#2023-12-19|2075.20
#2023-12-20|2043.16
#2023-12-21|2061.80
#2023-12-22|2070.43
#2023-12-25|2070.43
#2023-12-26|2089.57
#2023-12-27|2093.79
#2023-12-28|2096.90
#2023-12-29|2086.84
#2024-01-01|2086.84
#2024-01-02|2095.64
#2024-01-03|2065.98
#2024-01-04|2075.85
#2024-01-05|2097.50
#2024-01-08|2101.22
#2024-01-09|2074.15
#2024-01-10|2071.28
#2024-01-11|2050.41
#2024-01-12|2030.47
#2024-01-15|2030.99
#2024-01-16|2008.40
#2024-01-17|1994.49
#2024-01-18|1992.02
#2024-01-19|2034.21
#2024-01-22|2049.54
#2024-01-23|2045.07
#2024-01-24|2059.17
#2024-01-25|2070.72
#2024-01-26|2076.89
#2024-01-29|2088.36
#2024-01-30|2116.35
#2024-01-31|2069.81
#2024-02-01|2043.72
#2024-02-02|2047.12
#2024-02-05|2024.36
#2024-02-06|2022.65
#2024-02-07|2022.93
#2024-02-08|2020.06
#2024-02-09|2028.86
#2024-02-12|2050.69
#2024-02-13|2001.57
#2024-02-14|2029.31
#2024-02-15|2083.46
#2024-02-16|2076.43
#2024-02-19|2076.07
#2024-02-20|2077.09
#2024-02-21|2076.59
#2024-02-22|2087.56
#2024-02-23|2097.03
#2024-02-26|2083.12
#2024-02-27|2095.67
#2024-02-28|2089.50
#2024-02-29|2111.49
#2024-03-01|2104.16
#2024-03-04|2123.69
#2024-03-05|2152.87
#2024-03-06|2158.93
#2024-03-07|2161.07
#2024-03-08|2163.26
#2024-03-11|2164.84
#2024-03-12|2168.39
#2024-03-13|2178.42
#2024-03-14|2140.83
#2024-03-15|2147.86
#2024-03-18|2159.13
#2024-03-19|2161.70
#2024-03-20|2200.25
#2024-03-21|2233.06
#2024-03-22|2204.24
#2024-03-25|2196.96
#2024-03-26|2200.17
#2024-03-27|2243.51
#2024-03-28|2258.12
#2024-03-29|2258.12
#2024-04-01|2235.56
#2024-04-02|2216.76
#2024-04-03|2214.05
#2024-04-04|2199.48
#2024-04-05|2210.48
#2024-04-08|2230.08
#2024-04-09|2229.29
#2024-04-10|2176.10
#2024-04-11|2169.81
#2024-04-12|2114.74
#2024-04-15|2111.43
#2024-04-16|2076.06
#2024-04-17|2083.32
#2024-04-18|2101.85
#2024-04-19|2150.32
#2024-04-22|2185.25
#2024-04-23|2209.78
#2024-04-24|2208.77
#2024-04-25|2196.05
#2024-04-26|2197.83
#2024-04-29|2191.43
#2024-04-30|2166.63
#2024-05-01|2175.91
#2024-05-02|2184.65
#2024-05-03|2190.21
#2024-05-06|2210.26
#2024-05-07|2204.90
#2024-05-08|2227.86
#2024-05-09|2241.78
#2024-05-10|2253.05
#2024-05-13|2248.71
#2024-05-14|2266.12
#2024-05-15|2281.44
#2024-05-16|2276.99
#2024-05-17|2289.17
#2024-05-20|2247.14
#2024-05-21|2270.61
#2024-05-22|2253.68
#2024-05-23|2221.51
#2024-05-24|2247.88
#2024-05-27|2249.17
#2024-05-28|2228.17
#2024-05-29|2192.42
#2024-05-30|2216.71
#2024-05-31|2251.55
#2024-06-03|2233.75
#2024-06-04|2209.21
#2024-06-05|2208.00
#2024-06-06|2202.56
#2024-06-07|2210.72
#2024-06-10|2194.94
#2024-06-11|2157.75
#2024-06-12|2174.12
#2024-06-13|2166.26
#2024-06-14|2155.19
#2024-06-17|2171.71
#2024-06-18|2191.16
#2024-06-19|2190.43
#2024-06-20|2192.55
#2024-06-21|2178.38
#2024-06-24|2214.18
#2024-06-25|2192.92
#2024-06-26|2186.05
#2024-06-27|2200.32
#2024-06-28|2239.68
#2024-07-01|2251.33
#2024-07-02|2282.59
#2024-07-03|2277.44
#2024-07-04|2278.03
#2024-07-05|2244.78
#2024-07-08|2252.08
#2024-07-09|2281.88
#2024-07-10|2299.59
#2024-07-11|2321.91
#2024-07-12|2302.72
#2024-07-15|2340.90
#2024-07-16|2407.53
#2024-07-17|2431.02
#2024-07-18|2383.37
#2024-07-19|2381.12
#2024-07-22|2388.78
#2024-07-23|2399.09
#2024-07-24|2378.35
#2024-07-25|2393.54
#2024-07-26|2419.07
#2024-07-29|2396.23
#2024-07-30|2421.83
#2024-07-31|2402.32
#2024-08-01|2336.98
#2024-08-02|2244.19
#2024-08-05|2198.12
#2024-08-06|2219.18
#2024-08-07|2216.80
#2024-08-08|2255.00
#2024-08-09|2261.55
#2024-08-12|2250.09
#2024-08-13|2273.50
#2024-08-14|2290.92
#2024-08-15|2318.51
#2024-08-16|2343.65
#2024-08-19|2366.68
#2024-08-20|2346.52
#2024-08-21|2345.88
#2024-08-22|2358.52
#2024-08-23|2406.60
#2024-08-26|2407.82
#2024-08-27|2403.54
#2024-08-28|2420.79
#2024-08-29|2432.67
#2024-08-30|2461.43
#2024-09-02|2460.81
#2024-09-03|2434.50
#2024-09-04|2424.30
#2024-09-05|2406.68
#2024-09-06|2353.82
#2024-09-09|2390.49
#2024-09-10|2342.18
#2024-09-11|2340.88
#2024-09-12|2332.96
#2024-09-13|2344.28
#2024-09-16|2372.36
#2024-09-17|2388.61
#2024-09-18|2385.34
#2024-09-19|2439.90
#2024-09-20|2427.88
#2024-09-23|2419.21
#2024-09-24|2401.82
#2024-09-25|2382.93
#2024-09-26|2406.90
#2024-09-27|2405.86
#2024-09-30|2419.27
#2024-10-01|2376.75
#2024-10-02|2373.92
#2024-10-03|2361.77
#2024-10-04|2412.18
#2024-10-07|2406.26
#2024-10-08|2402.05
#2024-10-09|2425.01
#2024-10-10|2411.28
#2024-10-11|2490.56
#2024-10-14|2498.34
#2024-10-15|2507.03
#2024-10-16|2536.37
#2024-10-17|2544.33
#2024-10-18|2535.52
#2024-10-21|2498.33
#2024-10-22|2519.13
#2024-10-23|2516.72
#2024-10-24|2523.67
#2024-10-25|2492.62
#2024-10-28|2536.41
#2024-10-29|2522.14
#2024-10-30|2531.45
#2024-10-31|2500.72
#2024-11-01|2500.95
#2024-11-04|2477.19
#2024-11-05|2504.09
#2024-11-06|2735.50
#2024-11-07|2667.26
#2024-11-08|2675.22
#2024-11-11|2722.56
#2024-11-12|2715.33
#2024-11-13|2714.22
#2024-11-14|2711.01
#2024-11-15|2728.86
#2024-11-18|2729.08
#2024-11-19|2717.53
#2024-11-20|2706.47
#2024-11-21|2745.17
#2024-11-22|2784.25
#2024-11-25|2807.10
#2024-11-26|2801.14
#2024-11-27|2802.61
#2024-11-28|2803.57
#2024-11-29|2797.61
#2024-12-02|2769.64
#2024-12-03|2750.32
#2024-12-04|2740.97
#2024-12-05|2757.30
#2024-12-06|2762.62
#2024-12-09|2728.94
#2024-12-10|2722.17
#2024-12-11|2726.64
#2024-12-12|2705.07
#2024-12-13|2691.21
#2024-12-16|2697.16
#2024-12-17|2666.37
#2024-12-18|2573.52
#2024-12-19|2572.45
#2024-12-20|2612.87
#2024-12-23|2616.82
#2024-12-24|2645.57
#2024-12-25|2645.57
#2024-12-26|2651.88
#2024-12-27|2633.62
#2024-12-30|2617.42
#2024-12-31|2617.75
#2025-01-01|2617.75
#2025-01-02|2610.87
#2025-01-03|2643.72
#2025-01-06|2650.20
#2025-01-07|2655.67
#2025-01-08|2654.29
#2025-01-09|2654.35
#2025-01-10|2600.60
#2025-01-13|2626.65
#2025-01-14|2668.58
#2025-01-15|2741.25
#2025-01-16|2732.77
#2025-01-17|2768.73
#2025-01-20|2770.26
#2025-01-21|2796.93
#2025-01-22|2779.48
#2025-01-23|2794.68
#2025-01-24|2799.53
#2025-01-27|2814.13
#2025-01-28|2811.03
#2025-01-29|2808.50
#2025-01-30|2826.33
#2025-01-31|2810.37
#2025-02-03|2773.34
#2025-02-04|2797.98
#2025-02-05|2821.32
#2025-02-06|2864.31
#2025-02-07|2845.53
#2025-02-10|2810.46
#2025-02-11|2836.73
#2025-02-12|2816.79
#2025-02-13|2825.42
#2025-02-14|2842.65
#2025-02-17|2841.93
#2025-02-18|2861.67
#2025-02-19|2849.01
#2025-02-20|2784.25
#2025-02-21|2746.28
#2025-02-24|2726.39
#2025-02-25|2708.70
#2025-02-26|2716.24
#2025-02-27|2713.65
#2025-02-28|2767.98
#2025-03-03|2728.55
#2025-03-04|2610.91
#2025-03-05|2617.15
#2025-03-06|2575.30
#2025-03-07|2557.88
#2025-03-10|2462.57
#2025-03-11|2437.19
#2025-03-12|2454.55
#2025-03-13|2427.30
#2025-03-14|2494.30
#2025-03-17|2512.64
#2025-03-18|2516.77
#2025-03-19|2551.67
#2025-03-20|2548.62
#2025-03-21|2555.07
#2025-03-24|2612.25
#2025-03-25|2623.31
#2025-03-26|2614.70
#2025-03-27|2586.71
#2025-03-28|2533.04
#2025-03-31|2552.43
#2025-04-01|2539.85
#2025-04-02|2571.19
#2025-04-03|2372.99
#2025-04-04|2236.83
#2025-04-07|2253.22
#2025-04-08|2247.46
#2025-04-09|2398.37
#2025-04-10|2306.31
#2025-04-11|2344.82
#2025-04-14|2369.62
#2025-04-15|2391.43
#2025-04-16|2366.44
#2025-04-17|2385.32
#2025-04-18|2385.32
#2025-04-21|2360.81
#2025-04-22|2429.16
#2025-04-23|2469.85
#2025-04-24|2505.71
#2025-04-25|2500.38
#2025-04-28|2507.64
#2025-04-29|2528.35
#2025-04-30|2524.17
#2025-05-01|2540.03
#2025-05-02|2598.55
#2025-05-05|2595.13
#2025-05-06|2570.10
#2025-05-07|2575.92
#2025-05-08|2608.70
#2025-05-09|2603.82
#2025-05-12|2682.66
#2025-05-13|2710.32
#2025-05-14|2724.76
#2025-05-15|2732.70
#2025-05-16|2739.20
#2025-05-19|2732.38
#2025-05-20|2727.21
#2025-05-21|2668.87
#2025-05-22|2673.71
#2025-05-23|2672.70
#2025-05-26|2675.69
#2025-05-27|2723.73
#2025-05-28|2705.96
#2025-05-29|2714.67
#2025-05-30|2713.02
#2025-06-02|2713.20
#2025-06-03|2738.03
#2025-06-04|2721.26
#2025-06-05|2713.35
#2025-06-06|2754.76
#2025-06-09|2758.58
#2025-06-10|2770.30
#2025-06-11|2754.29
#2025-06-12|2751.18
#2025-06-13|2707.77
#2025-06-16|2739.02
#2025-06-17|2723.18
#2025-06-18|2757.93
#2025-06-19|2755.13
#2025-06-20|2769.41
#2025-06-23|2807.50
#2025-06-24|2838.72
#2025-06-25|2851.11
#2025-06-26|2900.03
#2025-06-27|2891.19
#2025-06-30|2909.54
#2025-07-01|2945.63
#2025-07-02|2972.62
#2025-07-03|3007.61
#2025-07-04|3006.49
#2025-07-07|2978.53
#2025-07-08|2938.24
#2025-07-09|2938.83
#2025-07-10|2966.80
#2025-07-11|2949.61
#2025-07-14|2968.75
#2025-07-15|2918.25
#2025-07-16|2924.56
#2025-07-17|2963.41
#2025-07-18|2975.78
#2025-07-21|2974.11
#2025-07-22|2992.70
#2025-07-23|3023.88
#2025-07-24|3010.82
#2025-07-25|3019.04
#2025-07-28|3004.41
#2025-07-29|2986.92
#2025-07-30|2984.92
#2025-07-31|2948.94
#2025-08-01|2888.86
#2025-08-04|2913.70
#2025-08-05|2908.85
#2025-08-06|2906.22
#2025-08-07|2879.55
#2025-08-08|2908.96
#2025-08-11|2908.93
#2025-08-12|2966.66
#2025-08-13|2968.01
#2025-08-14|2991.88
#2025-08-15|2950.38
#2025-08-18|2965.10
#2025-08-19|2961.64
#2025-08-20|2973.61
#2025-08-21|2964.23
#2025-08-22|3035.55
#2025-08-25|3027.04
#2025-08-26|3072.17
#2025-08-27|3097.39
#2025-08-28|3098.80
#2025-08-29|3108.19
#2025-09-01|3107.27
#2025-09-02|3087.94
#2025-09-03|3087.01
#2025-09-04|3124.15
#2025-09-05|3067.83
#2025-09-08|3063.09
#2025-09-09|3088.70
#2025-09-10|3095.73
#2025-09-11|3127.68
#2025-09-12|3126.92
#2025-09-15|3132.41
#2025-09-16|3134.08
#2025-09-17|3163.32
#2025-09-18|3191.96
#2025-09-19|3201.50
#2025-09-22|3186.55
#2025-09-23|3182.13
#2025-09-24|3173.73
#2025-09-25|3175.40
#2025-09-26|3193.98
#2025-09-29|3187.01
#2025-09-30|3171.57
#2025-10-01|3133.45
#2025-10-02|3115.29
#2025-10-03|3135.20
#2025-10-06|3133.51
#2025-10-07|3120.70
#2025-10-08|3087.42
#2025-10-09|3088.54
#2025-10-10|3018.48
#2025-10-13|3059.83
#2025-10-14|3105.40
#2025-10-15|3128.83
#2025-10-16|3034.31
#2025-10-17|3045.21
#2025-10-20|3099.54
#2025-10-21|3078.50
#2025-10-22|3059.92
#2025-10-23|3070.40
#2025-10-24|3116.66
#2025-10-27|3138.72
#2025-10-28|3143.19
#2025-10-29|3117.36
#2025-10-30|3131.14
#2025-10-31|3147.79
#2025-11-03|3143.68
#2025-11-04|3136.27
#2025-11-05|3142.44
#2025-11-06|3145.77
#2025-11-07|3158.64
#2025-11-10|3181.07
#2025-11-11|3181.71
#2025-11-12|3214.60
#2025-11-13|3148.15
#2025-11-14|3129.31
#2025-11-17|3079.62
#2025-11-18|3085.56
#2025-11-19|3107.37
#2025-11-20|3070.00
#2025-11-21|3103.24
#2025-11-24|3116.53
#2025-11-25|3164.64
#2025-11-26|3190.88
#2025-11-27|3192.30
#2025-11-28|3221.90
#2025-12-01|3201.58
#2025-12-02|3209.27
#2025-12-03|3264.13
#2025-12-04|3299.31
#2025-12-05|3303.13
#2025-12-08|3306.40
#2025-12-09|3264.99
#2025-12-10|3339.14
#2025-12-11|3387.92
#2025-12-12|3388.33
#2025-12-15|3403.14
#2025-12-16|3376.52
#2025-12-17|3369.56
#2025-12-18|3370.19
#2025-12-19|3402.45
#2025-12-22|3440.48
#2025-12-23|3450.74
#2025-12-24|3473.97
#2025-12-25|3473.97
#2025-12-26|3467.42
#2025-12-29|3437.45
#2025-12-30|3426.17
#2025-12-31|3403.98
#2026-01-01|3403.98
#2026-01-02|3441.41
#2026-01-05|3510.75
#2026-01-06|3508.99
#2026-01-07|3456.27
#2026-01-08|3484.72
#2026-01-09|3474.31
#2026-01-12|3438.63
#2026-01-13|3380.17
#2026-01-14|3341.27
#2026-01-15|3370.57
#2026-01-16|3382.50
#2026-01-19|3382.78
#2026-01-20|3317.94
#2026-01-21|3353.52
#2026-01-22|3371.19
#2026-01-23|3322.25
#2026-01-26|3340.46
#2026-01-27|3351.70
#2026-01-28|3333.07
#2026-01-29|3389.00
#2026-01-30|3380.22
#2026-02-02|3419.85
#2026-02-03|3468.57
#2026-02-04|3496.45
#2026-02-05|3465.08
#2026-02-06|3557.10
#2026-02-09|3568.95
#2026-02-10|3541.51
#2026-02-11|3464.82
#2026-02-12|3383.29
#2026-02-13|3386.53
#2026-02-16|3386.84
#2026-02-17|3410.31
#2026-02-18|3440.07
#2026-02-19|3424.00
#2026-02-20|3457.62
#2026-02-23|3337.95
#2026-02-24|3319.13
#2026-02-25|3396.21
#2026-02-26|3421.49
#2026-02-27|3307.17
#2026-03-02|3317.29
#2026-03-03|3307.25
#2026-03-04|3323.05
#2026-03-05|3272.53
#2026-03-06|3213.12
#2026-03-09|3199.23
#2026-03-10|3210.20
#2026-03-11|3190.47
#2026-03-12|3132.96
#2026-03-13|3109.64
#2026-03-16|3148.59
#2026-03-17|3159.10
#2026-03-18|3143.39
#2026-03-19|3141.90
#2026-03-20|3129.69
#2026-03-23|3175.95
#2026-03-24|3201.91
#2026-03-25|3224.90
#2026-03-26|3184.23
#2026-03-27|3113.58
#2026-03-30|3115.51
#2026-03-31|3211.78
#2026-04-01|3247.22
#2026-04-02|3249.30
#2026-04-03|3249.30
#2026-04-06|3277.57
#2026-04-07|3290.74
#2026-04-08|3394.47
#2026-04-09|3437.00
#2026-04-10|3429.30
#2026-04-13|3467.82