Table Data - Nasdaq North America Banks Net Total Return Index
| Title | Nasdaq North America Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA3010N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 996.24 |
| 2001-04-02 | 999.65 |
| 2001-04-03 | 969.47 |
| 2001-04-04 | 944.79 |
| 2001-04-05 | 978.44 |
| 2001-04-06 | 948.57 |
| 2001-04-09 | 955.20 |
| 2001-04-10 | 986.07 |
| 2001-04-11 | 992.40 |
| 2001-04-12 | 1001.14 |
| 2001-04-13 | . |
| 2001-04-16 | 994.07 |
| 2001-04-17 | 993.02 |
| 2001-04-18 | 1028.66 |
| 2001-04-19 | 1033.45 |
| 2001-04-20 | 1021.15 |
| 2001-04-23 | 1009.22 |
| 2001-04-24 | 1008.67 |
| 2001-04-25 | 1012.77 |
| 2001-04-26 | 1012.09 |
| 2001-04-27 | 1036.08 |
| 2001-04-30 | 1016.02 |
| 2001-05-01 | 1026.86 |
| 2001-05-02 | 1030.88 |
| 2001-05-03 | 1032.22 |
| 2001-05-04 | 1041.12 |
| 2001-05-07 | 1032.78 |
| 2001-05-08 | 1022.20 |
| 2001-05-09 | 1019.99 |
| 2001-05-10 | 1023.69 |
| 2001-05-11 | 1010.59 |
| 2001-05-14 | 1021.53 |
| 2001-05-15 | 1028.03 |
| 2001-05-16 | 1050.24 |
| 2001-05-17 | 1044.07 |
| 2001-05-18 | 1045.16 |
| 2001-05-21 | 1052.27 |
| 2001-05-22 | 1068.88 |
| 2001-05-23 | 1064.11 |
| 2001-05-24 | 1072.36 |
| 2001-05-25 | 1060.52 |
| 2001-05-28 | . |
| 2001-05-29 | 1060.65 |
| 2001-05-30 | 1053.14 |
| 2001-05-31 | 1063.48 |
| 2001-06-01 | 1068.95 |
| 2001-06-04 | 1079.45 |
| 2001-06-05 | 1084.55 |
| 2001-06-06 | 1073.97 |
| 2001-06-07 | 1069.34 |
| 2001-06-08 | 1057.05 |
| 2001-06-11 | 1051.72 |
| 2001-06-12 | 1049.03 |
| 2001-06-13 | 1046.22 |
| 2001-06-14 | 1028.06 |
| 2001-06-15 | 1032.07 |
| 2001-06-18 | 1037.94 |
| 2001-06-19 | 1048.68 |
| 2001-06-20 | 1058.10 |
| 2001-06-21 | 1093.83 |
| 2001-06-22 | 1085.48 |
| 2001-06-25 | 1074.53 |
| 2001-06-26 | 1066.44 |
| 2001-06-27 | 1062.46 |
| 2001-06-28 | 1074.47 |
| 2001-06-29 | 1075.77 |
| 2001-07-02 | 1087.00 |
| 2001-07-03 | 1085.19 |
| 2001-07-04 | . |
| 2001-07-05 | 1077.09 |
| 2001-07-06 | 1055.18 |
| 2001-07-09 | 1059.35 |
| 2001-07-10 | 1034.10 |
| 2001-07-11 | 1028.77 |
| 2001-07-12 | 1049.47 |
| 2001-07-13 | 1059.77 |
| 2001-07-16 | 1048.52 |
| 2001-07-17 | 1072.71 |
| 2001-07-18 | 1078.06 |
| 2001-07-19 | 1072.05 |
| 2001-07-20 | 1068.84 |
| 2001-07-23 | 1062.50 |
| 2001-07-24 | 1052.13 |
| 2001-07-25 | 1057.87 |
| 2001-07-26 | 1065.84 |
| 2001-07-27 | 1074.39 |
| 2001-07-30 | 1072.94 |
| 2001-07-31 | 1079.03 |
| 2001-08-01 | 1083.19 |
| 2001-08-02 | 1088.62 |
| 2001-08-03 | 1088.77 |
| 2001-08-06 | 1082.07 |
| 2001-08-07 | 1088.58 |
| 2001-08-08 | 1077.39 |
| 2001-08-09 | 1078.05 |
| 2001-08-10 | 1079.72 |
| 2001-08-13 | 1080.80 |
| 2001-08-14 | 1078.15 |
| 2001-08-15 | 1077.08 |
| 2001-08-16 | 1076.52 |
| 2001-08-17 | 1061.51 |
| 2001-08-20 | 1072.75 |
| 2001-08-21 | 1067.37 |
| 2001-08-22 | 1075.51 |
| 2001-08-23 | 1069.20 |
| 2001-08-24 | 1068.42 |
| 2001-08-27 | 1058.78 |
| 2001-08-28 | 1046.40 |
| 2001-08-29 | 1029.18 |
| 2001-08-30 | 1023.62 |
| 2001-08-31 | 1028.79 |
| 2001-09-03 | . |
| 2001-09-04 | 1033.65 |
| 2001-09-05 | 1021.66 |
| 2001-09-06 | 1000.36 |
| 2001-09-07 | 983.55 |
| 2001-09-10 | 977.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 934.01 |
| 2001-09-18 | 936.10 |
| 2001-09-19 | 923.03 |
| 2001-09-20 | 882.58 |
| 2001-09-21 | 867.96 |
| 2001-09-24 | 913.30 |
| 2001-09-25 | 923.31 |
| 2001-09-26 | 924.48 |
| 2001-09-27 | 940.88 |
| 2001-09-28 | 958.18 |
| 2001-10-01 | 962.54 |
| 2001-10-02 | 973.76 |
| 2001-10-03 | 984.44 |
| 2001-10-04 | 970.54 |
| 2001-10-05 | 938.99 |
| 2001-10-08 | 913.16 |
| 2001-10-09 | 914.67 |
| 2001-10-10 | 932.93 |
| 2001-10-11 | 942.27 |
| 2001-10-12 | 926.44 |
| 2001-10-15 | 931.50 |
| 2001-10-16 | 945.45 |
| 2001-10-17 | 940.42 |
| 2001-10-18 | 936.19 |
| 2001-10-19 | 932.40 |
| 2001-10-22 | 949.62 |
| 2001-10-23 | 953.39 |
| 2001-10-24 | 959.25 |
| 2001-10-25 | 978.32 |
| 2001-10-26 | 982.14 |
| 2001-10-29 | 951.78 |
| 2001-10-30 | 943.20 |
| 2001-10-31 | 941.73 |
| 2001-11-01 | 956.89 |
| 2001-11-02 | 961.06 |
| 2001-11-05 | 975.58 |
| 2001-11-06 | 991.95 |
| 2001-11-07 | 997.40 |
| 2001-11-08 | 1000.42 |
| 2001-11-09 | 1000.26 |
| 2001-11-12 | 997.79 |
| 2001-11-13 | 1014.84 |
| 2001-11-14 | 1017.83 |
| 2001-11-15 | 1013.45 |
| 2001-11-16 | 1003.95 |
| 2001-11-19 | 1017.54 |
| 2001-11-20 | 1012.13 |
| 2001-11-21 | 1005.40 |
| 2001-11-22 | . |
| 2001-11-23 | 1022.61 |
| 2001-11-26 | 1030.56 |
| 2001-11-27 | 1025.46 |
| 2001-11-28 | 996.85 |
| 2001-11-29 | 1011.44 |
| 2001-11-30 | 1002.21 |
| 2001-12-03 | 988.55 |
| 2001-12-04 | 1004.52 |
| 2001-12-05 | 1023.14 |
| 2001-12-06 | 1034.07 |
| 2001-12-07 | 1032.28 |
| 2001-12-10 | 1016.51 |
| 2001-12-11 | 1019.28 |
| 2001-12-12 | 1019.23 |
| 2001-12-13 | 1003.77 |
| 2001-12-14 | 995.94 |
| 2001-12-17 | 1010.16 |
| 2001-12-18 | 1021.47 |
| 2001-12-19 | 1037.23 |
| 2001-12-20 | 1032.35 |
| 2001-12-21 | 1030.91 |
| 2001-12-24 | 1029.83 |
| 2001-12-25 | . |
| 2001-12-26 | 1032.90 |
| 2001-12-27 | 1039.57 |
| 2001-12-28 | 1046.25 |
| 2001-12-31 | 1037.46 |
| 2002-01-01 | . |
| 2002-01-02 | 1037.55 |
| 2002-01-03 | 1045.45 |
| 2002-01-04 | 1061.32 |
| 2002-01-07 | 1058.18 |
| 2002-01-08 | 1042.44 |
| 2002-01-09 | 1041.95 |
| 2002-01-10 | 1046.97 |
| 2002-01-11 | 1034.23 |
| 2002-01-14 | 1024.47 |
| 2002-01-15 | 1042.54 |
| 2002-01-16 | 1028.96 |
| 2002-01-17 | 1039.49 |
| 2002-01-18 | 1035.20 |
| 2002-01-21 | . |
| 2002-01-22 | 1037.53 |
| 2002-01-23 | 1047.16 |
| 2002-01-24 | 1056.52 |
| 2002-01-25 | 1053.16 |
| 2002-01-28 | 1050.13 |
| 2002-01-29 | 1005.64 |
| 2002-01-30 | 1020.52 |
| 2002-01-31 | 1031.11 |
| 2002-02-01 | 1017.22 |
| 2002-02-04 | 985.07 |
| 2002-02-05 | 980.47 |
| 2002-02-06 | 970.38 |
| 2002-02-07 | 974.85 |
| 2002-02-08 | 995.05 |
| 2002-02-11 | 1005.37 |
| 2002-02-12 | 1000.41 |
| 2002-02-13 | 1005.43 |
| 2002-02-14 | 1006.61 |
| 2002-02-15 | 993.71 |
| 2002-02-18 | . |
| 2002-02-19 | 967.52 |
| 2002-02-20 | 983.51 |
| 2002-02-21 | 973.79 |
| 2002-02-22 | 976.25 |
| 2002-02-25 | 999.01 |
| 2002-02-26 | 1001.90 |
| 2002-02-27 | 1008.27 |
| 2002-02-28 | 1016.48 |
| 2002-03-01 | 1031.22 |
| 2002-03-04 | 1062.72 |
| 2002-03-05 | 1057.98 |
| 2002-03-06 | 1078.88 |
| 2002-03-07 | 1076.42 |
| 2002-03-08 | 1081.02 |
| 2002-03-11 | 1090.07 |
| 2002-03-12 | 1093.27 |
| 2002-03-13 | 1084.03 |
| 2002-03-14 | 1085.39 |
| 2002-03-15 | 1107.64 |
| 2002-03-18 | 1104.65 |
| 2002-03-19 | 1111.79 |
| 2002-03-20 | 1095.39 |
| 2002-03-21 | 1094.28 |
| 2002-03-22 | 1100.70 |
| 2002-03-25 | 1086.34 |
| 2002-03-26 | 1096.48 |
| 2002-03-27 | 1107.52 |
| 2002-03-28 | 1099.60 |
| 2002-03-29 | . |
| 2002-04-01 | 1094.65 |
| 2002-04-02 | 1096.68 |
| 2002-04-03 | 1084.72 |
| 2002-04-04 | 1084.61 |
| 2002-04-05 | 1088.76 |
| 2002-04-08 | 1093.12 |
| 2002-04-09 | 1098.06 |
| 2002-04-10 | 1105.50 |
| 2002-04-11 | 1081.39 |
| 2002-04-12 | 1095.18 |
| 2002-04-15 | 1082.37 |
| 2002-04-16 | 1107.68 |
| 2002-04-17 | 1111.81 |
| 2002-04-18 | 1108.23 |
| 2002-04-19 | 1109.82 |
| 2002-04-22 | 1093.22 |
| 2002-04-23 | 1091.31 |
| 2002-04-24 | 1088.66 |
| 2002-04-25 | 1084.14 |
| 2002-04-26 | 1075.58 |
| 2002-04-29 | 1070.83 |
| 2002-04-30 | 1086.28 |
| 2002-05-01 | 1091.50 |
| 2002-05-02 | 1108.41 |
| 2002-05-03 | 1101.49 |
| 2002-05-06 | 1076.18 |
| 2002-05-07 | 1077.11 |
| 2002-05-08 | 1104.91 |
| 2002-05-09 | 1093.92 |
| 2002-05-10 | 1079.68 |
| 2002-05-13 | 1097.79 |
| 2002-05-14 | 1118.09 |
| 2002-05-15 | 1119.88 |
| 2002-05-16 | 1127.35 |
| 2002-05-17 | 1131.30 |
| 2002-05-20 | 1115.72 |
| 2002-05-21 | 1112.06 |
| 2002-05-22 | 1108.24 |
| 2002-05-23 | 1122.22 |
| 2002-05-24 | 1111.55 |
| 2002-05-27 | . |
| 2002-05-28 | 1100.43 |
| 2002-05-29 | 1098.02 |
| 2002-05-30 | 1096.13 |
| 2002-05-31 | 1098.61 |
| 2002-06-03 | 1080.13 |
| 2002-06-04 | 1073.13 |
| 2002-06-05 | 1076.00 |
| 2002-06-06 | 1054.59 |
| 2002-06-07 | 1055.01 |
| 2002-06-10 | 1060.97 |
| 2002-06-11 | 1046.40 |
| 2002-06-12 | 1052.54 |
| 2002-06-13 | 1031.98 |
| 2002-06-14 | 1041.15 |
| 2002-06-17 | 1084.10 |
| 2002-06-18 | 1085.19 |
| 2002-06-19 | 1071.28 |
| 2002-06-20 | 1054.24 |
| 2002-06-21 | 1043.98 |
| 2002-06-24 | 1039.70 |
| 2002-06-25 | 1034.17 |
| 2002-06-26 | 1010.34 |
| 2002-06-27 | 1038.51 |
| 2002-06-28 | 1045.28 |
| 2002-07-01 | 1029.80 |
| 2002-07-02 | 1017.32 |
| 2002-07-03 | 1003.79 |
| 2002-07-04 | . |
| 2002-07-05 | 1041.03 |
| 2002-07-08 | 1039.18 |
| 2002-07-09 | 1019.77 |
| 2002-07-10 | 994.30 |
| 2002-07-11 | 999.72 |
| 2002-07-12 | 984.94 |
| 2002-07-15 | 980.25 |
| 2002-07-16 | 967.16 |
| 2002-07-17 | 971.12 |
| 2002-07-18 | 942.92 |
| 2002-07-19 | 919.06 |
| 2002-07-22 | 885.58 |
| 2002-07-23 | 827.60 |
| 2002-07-24 | 874.63 |
| 2002-07-25 | 880.30 |
| 2002-07-26 | 900.30 |
| 2002-07-29 | 953.65 |
| 2002-07-30 | 954.65 |
| 2002-07-31 | 967.30 |
| 2002-08-01 | 945.02 |
| 2002-08-02 | 926.08 |
| 2002-08-05 | 895.39 |
| 2002-08-06 | 925.70 |
| 2002-08-07 | 942.12 |
| 2002-08-08 | 983.89 |
| 2002-08-09 | 989.41 |
| 2002-08-12 | 981.04 |
| 2002-08-13 | 960.90 |
| 2002-08-14 | 993.49 |
| 2002-08-15 | 1000.35 |
| 2002-08-16 | 992.78 |
| 2002-08-19 | 1017.08 |
| 2002-08-20 | 1002.63 |
| 2002-08-21 | 1010.40 |
| 2002-08-22 | 1018.70 |
| 2002-08-23 | 997.95 |
| 2002-08-26 | 1014.61 |
| 2002-08-27 | 1012.44 |
| 2002-08-28 | 994.51 |
| 2002-08-29 | 997.67 |
| 2002-08-30 | 999.57 |
| 2002-09-02 | . |
| 2002-09-03 | 953.10 |
| 2002-09-04 | 969.34 |
| 2002-09-05 | 957.75 |
| 2002-09-06 | 973.11 |
| 2002-09-09 | 980.78 |
| 2002-09-10 | 969.10 |
| 2002-09-11 | 961.86 |
| 2002-09-12 | 933.39 |
| 2002-09-13 | 940.07 |
| 2002-09-16 | 941.89 |
| 2002-09-17 | 932.57 |
| 2002-09-18 | 913.11 |
| 2002-09-19 | 880.28 |
| 2002-09-20 | 881.51 |
| 2002-09-23 | 881.90 |
| 2002-09-24 | 864.92 |
| 2002-09-25 | 886.71 |
| 2002-09-26 | 911.77 |
| 2002-09-27 | 892.33 |
| 2002-09-30 | 896.60 |
| 2002-10-01 | 926.02 |
| 2002-10-02 | 890.07 |
| 2002-10-03 | 847.23 |
| 2002-10-04 | 825.82 |
| 2002-10-07 | 796.57 |
| 2002-10-08 | 826.73 |
| 2002-10-09 | 795.64 |
| 2002-10-10 | 833.99 |
| 2002-10-11 | 871.25 |
| 2002-10-14 | 877.01 |
| 2002-10-15 | 934.28 |
| 2002-10-16 | 927.04 |
| 2002-10-17 | 951.18 |
| 2002-10-18 | 954.07 |
| 2002-10-21 | 966.14 |
| 2002-10-22 | 956.71 |
| 2002-10-23 | 962.03 |
| 2002-10-24 | 946.34 |
| 2002-10-25 | 967.23 |
| 2002-10-28 | 968.29 |
| 2002-10-29 | 959.80 |
| 2002-10-30 | 971.61 |
| 2002-10-31 | 964.89 |
| 2002-11-01 | 984.38 |
| 2002-11-04 | 982.29 |
| 2002-11-05 | 986.02 |
| 2002-11-06 | 975.66 |
| 2002-11-07 | 942.79 |
| 2002-11-08 | 936.60 |
| 2002-11-11 | 925.46 |
| 2002-11-12 | 938.36 |
| 2002-11-13 | 933.14 |
| 2002-11-14 | 957.44 |
| 2002-11-15 | 963.25 |
| 2002-11-18 | 946.07 |
| 2002-11-19 | 949.60 |
| 2002-11-20 | 974.53 |
| 2002-11-21 | 997.24 |
| 2002-11-22 | 993.93 |
| 2002-11-25 | 994.52 |
| 2002-11-26 | 970.86 |
| 2002-11-27 | 998.44 |
| 2002-11-28 | . |
| 2002-11-29 | 990.40 |
| 2002-12-02 | 989.25 |
| 2002-12-03 | 977.86 |
| 2002-12-04 | 979.45 |
| 2002-12-05 | 964.02 |
| 2002-12-06 | 974.46 |
| 2002-12-09 | 956.26 |
| 2002-12-10 | 974.76 |
| 2002-12-11 | 973.79 |
| 2002-12-12 | 972.54 |
| 2002-12-13 | 962.06 |
| 2002-12-16 | 988.18 |
| 2002-12-17 | 981.88 |
| 2002-12-18 | 969.15 |
| 2002-12-19 | 967.07 |
| 2002-12-20 | 987.70 |
| 2002-12-23 | 987.20 |
| 2002-12-24 | 976.94 |
| 2002-12-25 | . |
| 2002-12-26 | 976.64 |
| 2002-12-27 | 960.60 |
| 2002-12-30 | 966.53 |
| 2002-12-31 | 964.36 |
| 2003-01-01 | . |
| 2003-01-02 | 993.19 |
| 2003-01-03 | 990.28 |
| 2003-01-06 | 1018.72 |
| 2003-01-07 | 1012.22 |
| 2003-01-08 | 999.64 |
| 2003-01-09 | 1012.80 |
| 2003-01-10 | 1012.13 |
| 2003-01-13 | 1012.60 |
| 2003-01-14 | 1022.72 |
| 2003-01-15 | 1008.39 |
| 2003-01-16 | 1001.14 |
| 2003-01-17 | 999.07 |
| 2003-01-20 | . |
| 2003-01-21 | 985.25 |
| 2003-01-22 | 978.06 |
| 2003-01-23 | 991.26 |
| 2003-01-24 | 965.44 |
| 2003-01-27 | 953.30 |
| 2003-01-28 | 958.68 |
| 2003-01-29 | 961.29 |
| 2003-01-30 | 945.23 |
| 2003-01-31 | 958.59 |
| 2003-02-03 | 962.16 |
| 2003-02-04 | 947.03 |
| 2003-02-05 | 939.06 |
| 2003-02-06 | 934.12 |
| 2003-02-07 | 927.10 |
| 2003-02-10 | 931.88 |
| 2003-02-11 | 921.42 |
| 2003-02-12 | 913.43 |
| 2003-02-13 | 918.89 |
| 2003-02-14 | 935.01 |
| 2003-02-17 | . |
| 2003-02-18 | 949.73 |
| 2003-02-19 | 947.11 |
| 2003-02-20 | 943.18 |
| 2003-02-21 | 953.75 |
| 2003-02-24 | 934.23 |
| 2003-02-25 | 942.95 |
| 2003-02-26 | 931.79 |
| 2003-02-27 | 946.72 |
| 2003-02-28 | 949.04 |
| 2003-03-03 | 943.56 |
| 2003-03-04 | 933.51 |
| 2003-03-05 | 943.81 |
| 2003-03-06 | 932.33 |
| 2003-03-07 | 943.38 |
| 2003-03-10 | 916.86 |
| 2003-03-11 | 904.01 |
| 2003-03-12 | 899.58 |
| 2003-03-13 | 927.45 |
| 2003-03-14 | 926.63 |
| 2003-03-17 | 949.39 |
| 2003-03-18 | 950.83 |
| 2003-03-19 | 963.17 |
| 2003-03-20 | 967.49 |
| 2003-03-21 | 987.10 |
| 2003-03-24 | 957.66 |
| 2003-03-25 | 966.22 |
| 2003-03-26 | 960.12 |
| 2003-03-27 | 957.84 |
| 2003-03-28 | 955.85 |
| 2003-03-31 | 936.72 |
| 2003-04-01 | 954.12 |
| 2003-04-02 | 976.98 |
| 2003-04-03 | 966.16 |
| 2003-04-04 | 975.65 |
| 2003-04-07 | 973.62 |
| 2003-04-08 | 981.33 |
| 2003-04-09 | 968.29 |
| 2003-04-10 | 977.59 |
| 2003-04-11 | 979.78 |
| 2003-04-14 | 998.05 |
| 2003-04-15 | 1011.48 |
| 2003-04-16 | 998.78 |
| 2003-04-17 | 1012.63 |
| 2003-04-18 | . |
| 2003-04-21 | 1010.68 |
| 2003-04-22 | 1033.98 |
| 2003-04-23 | 1041.39 |
| 2003-04-24 | 1025.39 |
| 2003-04-25 | 1015.80 |
| 2003-04-28 | 1031.59 |
| 2003-04-29 | 1031.96 |
| 2003-04-30 | 1036.12 |
| 2003-05-01 | 1037.48 |
| 2003-05-02 | 1053.47 |
| 2003-05-05 | 1049.23 |
| 2003-05-06 | 1058.72 |
| 2003-05-07 | 1056.74 |
| 2003-05-08 | 1042.58 |
| 2003-05-09 | 1047.49 |
| 2003-05-12 | 1058.82 |
| 2003-05-13 | 1058.21 |
| 2003-05-14 | 1055.60 |
| 2003-05-15 | 1065.09 |
| 2003-05-16 | 1064.93 |
| 2003-05-19 | 1045.56 |
| 2003-05-20 | 1048.95 |
| 2003-05-21 | 1053.58 |
| 2003-05-22 | 1049.94 |
| 2003-05-23 | 1056.24 |
| 2003-05-26 | . |
| 2003-05-27 | 1077.43 |
| 2003-05-28 | 1083.03 |
| 2003-05-29 | 1078.30 |
| 2003-05-30 | 1093.12 |
| 2003-06-02 | 1101.16 |
| 2003-06-03 | 1110.45 |
| 2003-06-04 | 1130.96 |
| 2003-06-05 | 1138.98 |
| 2003-06-06 | 1136.03 |
| 2003-06-09 | 1117.52 |
| 2003-06-10 | 1128.34 |
| 2003-06-11 | 1146.29 |
| 2003-06-12 | 1146.81 |
| 2003-06-13 | 1141.47 |
| 2003-06-16 | 1164.63 |
| 2003-06-17 | 1163.61 |
| 2003-06-18 | 1155.45 |
| 2003-06-19 | 1133.82 |
| 2003-06-20 | 1138.15 |
| 2003-06-23 | 1119.58 |
| 2003-06-24 | 1122.78 |
| 2003-06-25 | 1121.76 |
| 2003-06-26 | 1133.92 |
| 2003-06-27 | 1126.16 |
| 2003-06-30 | 1121.88 |
| 2003-07-01 | 1135.87 |
| 2003-07-02 | 1144.54 |
| 2003-07-03 | 1137.66 |
| 2003-07-04 | . |
| 2003-07-07 | 1156.72 |
| 2003-07-08 | 1161.78 |
| 2003-07-09 | 1161.92 |
| 2003-07-10 | 1150.90 |
| 2003-07-11 | 1165.35 |
| 2003-07-14 | 1188.04 |
| 2003-07-15 | 1180.18 |
| 2003-07-16 | 1168.06 |
| 2003-07-17 | 1150.74 |
| 2003-07-18 | 1166.63 |
| 2003-07-21 | 1154.82 |
| 2003-07-22 | 1167.86 |
| 2003-07-23 | 1169.26 |
| 2003-07-24 | 1159.45 |
| 2003-07-25 | 1178.89 |
| 2003-07-28 | 1173.98 |
| 2003-07-29 | 1168.96 |
| 2003-07-30 | 1164.60 |
| 2003-07-31 | 1160.39 |
| 2003-08-01 | 1137.21 |
| 2003-08-04 | 1141.10 |
| 2003-08-05 | 1122.28 |
| 2003-08-06 | 1129.41 |
| 2003-08-07 | 1135.59 |
| 2003-08-08 | 1142.48 |
| 2003-08-11 | 1143.46 |
| 2003-08-12 | 1157.70 |
| 2003-08-13 | 1152.08 |
| 2003-08-14 | 1159.68 |
| 2003-08-15 | 1157.77 |
| 2003-08-18 | 1160.09 |
| 2003-08-19 | 1160.81 |
| 2003-08-20 | 1160.28 |
| 2003-08-21 | 1158.35 |
| 2003-08-22 | 1136.00 |
| 2003-08-25 | 1136.52 |
| 2003-08-26 | 1141.02 |
| 2003-08-27 | 1137.26 |
| 2003-08-28 | 1145.02 |
| 2003-08-29 | 1151.18 |
| 2003-09-01 | . |
| 2003-09-02 | 1165.52 |
| 2003-09-03 | 1167.61 |
| 2003-09-04 | 1163.92 |
| 2003-09-05 | 1160.94 |
| 2003-09-08 | 1167.40 |
| 2003-09-09 | 1161.12 |
| 2003-09-10 | 1142.70 |
| 2003-09-11 | 1148.17 |
| 2003-09-12 | 1153.59 |
| 2003-09-15 | 1153.96 |
| 2003-09-16 | 1165.25 |
| 2003-09-17 | 1166.02 |
| 2003-09-18 | 1192.30 |
| 2003-09-19 | 1195.25 |
| 2003-09-22 | 1182.12 |
| 2003-09-23 | 1189.83 |
| 2003-09-24 | 1176.77 |
| 2003-09-25 | 1169.70 |
| 2003-09-26 | 1164.08 |
| 2003-09-29 | 1173.84 |
| 2003-09-30 | 1164.32 |
| 2003-10-01 | 1196.13 |
| 2003-10-02 | 1195.67 |
| 2003-10-03 | 1199.81 |
| 2003-10-06 | 1209.62 |
| 2003-10-07 | 1220.17 |
| 2003-10-08 | 1215.90 |
| 2003-10-09 | 1222.87 |
| 2003-10-10 | 1224.53 |
| 2003-10-13 | 1241.11 |
| 2003-10-14 | 1248.71 |
| 2003-10-15 | 1244.68 |
| 2003-10-16 | 1247.41 |
| 2003-10-17 | 1237.10 |
| 2003-10-20 | 1237.23 |
| 2003-10-21 | 1237.95 |
| 2003-10-22 | 1227.31 |
| 2003-10-23 | 1236.08 |
| 2003-10-24 | 1232.42 |
| 2003-10-27 | 1223.43 |
| 2003-10-28 | 1235.96 |
| 2003-10-29 | 1242.29 |
| 2003-10-30 | 1246.38 |
| 2003-10-31 | 1247.08 |
| 2003-11-03 | 1260.68 |
| 2003-11-04 | 1260.29 |
| 2003-11-05 | 1262.15 |
| 2003-11-06 | 1268.83 |
| 2003-11-07 | 1260.47 |
| 2003-11-10 | 1255.29 |
| 2003-11-11 | 1251.98 |
| 2003-11-12 | 1260.20 |
| 2003-11-13 | 1258.08 |
| 2003-11-14 | 1245.55 |
| 2003-11-17 | 1242.12 |
| 2003-11-18 | 1229.16 |
| 2003-11-19 | 1237.60 |
| 2003-11-20 | 1232.90 |
| 2003-11-21 | 1241.06 |
| 2003-11-24 | 1252.79 |
| 2003-11-25 | 1258.56 |
| 2003-11-26 | 1263.30 |
| 2003-11-27 | . |
| 2003-11-28 | 1260.31 |
| 2003-12-01 | 1271.60 |
| 2003-12-02 | 1270.45 |
| 2003-12-03 | 1263.83 |
| 2003-12-04 | 1261.77 |
| 2003-12-05 | 1252.18 |
| 2003-12-08 | 1267.06 |
| 2003-12-09 | 1254.91 |
| 2003-12-10 | 1251.75 |
| 2003-12-11 | 1259.80 |
| 2003-12-12 | 1263.32 |
| 2003-12-15 | 1254.94 |
| 2003-12-16 | 1266.31 |
| 2003-12-17 | 1264.16 |
| 2003-12-18 | 1273.61 |
| 2003-12-19 | 1275.83 |
| 2003-12-22 | 1279.68 |
| 2003-12-23 | 1282.44 |
| 2003-12-24 | 1280.93 |
| 2003-12-25 | . |
| 2003-12-26 | 1283.57 |
| 2003-12-29 | 1295.67 |
| 2003-12-30 | 1299.84 |
| 2003-12-31 | 1299.60 |
| 2004-01-01 | . |
| 2004-01-02 | 1294.64 |
| 2004-01-05 | 1302.96 |
| 2004-01-06 | 1305.30 |
| 2004-01-07 | 1303.86 |
| 2004-01-08 | 1306.02 |
| 2004-01-09 | 1301.67 |
| 2004-01-12 | 1301.69 |
| 2004-01-13 | 1294.27 |
| 2004-01-14 | 1300.29 |
| 2004-01-15 | 1305.27 |
| 2004-01-16 | 1308.71 |
| 2004-01-19 | . |
| 2004-01-20 | 1311.92 |
| 2004-01-21 | 1324.11 |
| 2004-01-22 | 1322.35 |
| 2004-01-23 | 1318.58 |
| 2004-01-26 | 1333.25 |
| 2004-01-27 | 1324.33 |
| 2004-01-28 | 1304.14 |
| 2004-01-29 | 1307.43 |
| 2004-01-30 | 1308.48 |
| 2004-02-02 | 1309.79 |
| 2004-02-03 | 1308.12 |
| 2004-02-04 | 1300.33 |
| 2004-02-05 | 1297.58 |
| 2004-02-06 | 1316.76 |
| 2004-02-09 | 1313.44 |
| 2004-02-10 | 1315.85 |
| 2004-02-11 | 1328.29 |
| 2004-02-12 | 1324.85 |
| 2004-02-13 | 1323.51 |
| 2004-02-16 | . |
| 2004-02-17 | 1331.58 |
| 2004-02-18 | 1325.33 |
| 2004-02-19 | 1322.63 |
| 2004-02-20 | 1316.09 |
| 2004-02-23 | 1317.43 |
| 2004-02-24 | 1317.83 |
| 2004-02-25 | 1323.43 |
| 2004-02-26 | 1328.77 |
| 2004-02-27 | 1334.29 |
| 2004-03-01 | 1340.46 |
| 2004-03-02 | 1331.62 |
| 2004-03-03 | 1338.53 |
| 2004-03-04 | 1339.07 |
| 2004-03-05 | 1352.87 |
| 2004-03-08 | 1347.38 |
| 2004-03-09 | 1342.14 |
| 2004-03-10 | 1325.30 |
| 2004-03-11 | 1309.33 |
| 2004-03-12 | 1323.06 |
| 2004-03-15 | 1307.91 |
| 2004-03-16 | 1322.20 |
| 2004-03-17 | 1335.37 |
| 2004-03-18 | 1334.67 |
| 2004-03-19 | 1320.11 |
| 2004-03-22 | 1304.60 |
| 2004-03-23 | 1304.96 |
| 2004-03-24 | 1298.32 |
| 2004-03-25 | 1315.48 |
| 2004-03-26 | 1312.72 |
| 2004-03-29 | 1330.51 |
| 2004-03-30 | 1336.46 |
| 2004-03-31 | 1333.41 |
| 2004-04-01 | 1342.77 |
| 2004-04-02 | 1331.41 |
| 2004-04-05 | 1336.46 |
| 2004-04-06 | 1339.75 |
| 2004-04-07 | 1333.13 |
| 2004-04-08 | 1328.20 |
| 2004-04-09 | . |
| 2004-04-12 | 1334.25 |
| 2004-04-13 | 1307.03 |
| 2004-04-14 | 1287.35 |
| 2004-04-15 | 1276.59 |
| 2004-04-16 | 1289.71 |
| 2004-04-19 | 1286.65 |
| 2004-04-20 | 1271.20 |
| 2004-04-21 | 1273.91 |
| 2004-04-22 | 1290.13 |
| 2004-04-23 | 1284.93 |
| 2004-04-26 | 1282.57 |
| 2004-04-27 | 1286.31 |
| 2004-04-28 | 1266.44 |
| 2004-04-29 | 1265.41 |
| 2004-04-30 | 1265.51 |
| 2004-05-03 | 1275.79 |
| 2004-05-04 | 1284.09 |
| 2004-05-05 | 1286.47 |
| 2004-05-06 | 1271.19 |
| 2004-05-07 | 1243.13 |
| 2004-05-10 | 1222.74 |
| 2004-05-11 | 1230.01 |
| 2004-05-12 | 1243.00 |
| 2004-05-13 | 1243.29 |
| 2004-05-14 | 1244.06 |
| 2004-05-17 | 1232.34 |
| 2004-05-18 | 1244.16 |
| 2004-05-19 | 1244.23 |
| 2004-05-20 | 1250.23 |
| 2004-05-21 | 1257.01 |
| 2004-05-24 | 1261.32 |
| 2004-05-25 | 1281.11 |
| 2004-05-26 | 1288.40 |
| 2004-05-27 | 1289.39 |
| 2004-05-28 | 1289.77 |
| 2004-05-31 | . |
| 2004-06-01 | 1289.45 |
| 2004-06-02 | 1295.60 |
| 2004-06-03 | 1284.50 |
| 2004-06-04 | 1292.22 |
| 2004-06-07 | 1309.25 |
| 2004-06-08 | 1308.86 |
| 2004-06-09 | 1293.71 |
| 2004-06-10 | 1298.97 |
| 2004-06-11 | . |
| 2004-06-14 | 1279.48 |
| 2004-06-15 | 1288.02 |
| 2004-06-16 | 1286.14 |
| 2004-06-17 | 1286.29 |
| 2004-06-18 | 1290.50 |
| 2004-06-21 | 1287.01 |
| 2004-06-22 | 1290.85 |
| 2004-06-23 | 1298.29 |
| 2004-06-24 | 1298.03 |
| 2004-06-25 | 1288.95 |
| 2004-06-28 | 1291.51 |
| 2004-06-29 | 1286.89 |
| 2004-06-30 | 1290.88 |
| 2004-07-01 | 1281.01 |
| 2004-07-02 | 1285.12 |
| 2004-07-05 | . |
| 2004-07-06 | 1276.91 |
| 2004-07-07 | 1281.26 |
| 2004-07-08 | 1272.55 |
| 2004-07-09 | 1272.89 |
| 2004-07-12 | 1280.15 |
| 2004-07-13 | 1285.11 |
| 2004-07-14 | 1279.61 |
| 2004-07-15 | 1268.50 |
| 2004-07-16 | 1267.56 |
| 2004-07-19 | 1277.34 |
| 2004-07-20 | 1282.06 |
| 2004-07-21 | 1273.03 |
| 2004-07-22 | 1278.32 |
| 2004-07-23 | 1271.90 |
| 2004-07-26 | 1269.40 |
| 2004-07-27 | 1276.61 |
| 2004-07-28 | 1276.41 |
| 2004-07-29 | 1285.93 |
| 2004-07-30 | 1282.85 |
| 2004-08-02 | 1289.36 |
| 2004-08-03 | 1284.50 |
| 2004-08-04 | 1287.66 |
| 2004-08-05 | 1269.00 |
| 2004-08-06 | 1260.98 |
| 2004-08-09 | 1260.50 |
| 2004-08-10 | 1277.93 |
| 2004-08-11 | 1280.96 |
| 2004-08-12 | 1272.75 |
| 2004-08-13 | 1276.79 |
| 2004-08-16 | 1294.42 |
| 2004-08-17 | 1300.22 |
| 2004-08-18 | 1311.20 |
| 2004-08-19 | 1309.41 |
| 2004-08-20 | 1320.82 |
| 2004-08-23 | 1316.21 |
| 2004-08-24 | 1323.61 |
| 2004-08-25 | 1333.44 |
| 2004-08-26 | 1332.09 |
| 2004-08-27 | 1335.20 |
| 2004-08-30 | 1328.75 |
| 2004-08-31 | 1337.17 |
| 2004-09-01 | 1332.34 |
| 2004-09-02 | 1341.86 |
| 2004-09-03 | 1339.77 |
| 2004-09-06 | . |
| 2004-09-07 | 1353.00 |
| 2004-09-08 | 1342.07 |
| 2004-09-09 | 1345.85 |
| 2004-09-10 | 1350.40 |
| 2004-09-13 | 1349.02 |
| 2004-09-14 | 1350.22 |
| 2004-09-15 | 1344.18 |
| 2004-09-16 | 1354.27 |
| 2004-09-17 | 1352.66 |
| 2004-09-20 | 1336.52 |
| 2004-09-21 | 1345.59 |
| 2004-09-22 | 1328.93 |
| 2004-09-23 | 1318.38 |
| 2004-09-24 | 1325.96 |
| 2004-09-27 | 1316.23 |
| 2004-09-28 | 1325.89 |
| 2004-09-29 | 1331.30 |
| 2004-09-30 | 1331.33 |
| 2004-10-01 | 1351.09 |
| 2004-10-04 | 1350.55 |
| 2004-10-05 | 1350.02 |
| 2004-10-06 | 1359.86 |
| 2004-10-07 | 1356.11 |
| 2004-10-08 | 1355.23 |
| 2004-10-11 | 1358.87 |
| 2004-10-12 | 1359.81 |
| 2004-10-13 | 1348.40 |
| 2004-10-14 | 1335.57 |
| 2004-10-15 | 1352.13 |
| 2004-10-18 | 1356.90 |
| 2004-10-19 | 1338.91 |
| 2004-10-20 | 1330.43 |
| 2004-10-21 | 1331.44 |
| 2004-10-22 | 1319.79 |
| 2004-10-25 | 1320.94 |
| 2004-10-26 | 1338.46 |
| 2004-10-27 | 1354.06 |
| 2004-10-28 | 1363.82 |
| 2004-10-29 | 1368.65 |
| 2004-11-01 | 1369.07 |
| 2004-11-02 | 1371.44 |
| 2004-11-03 | 1385.46 |
| 2004-11-04 | 1407.51 |
| 2004-11-05 | 1404.47 |
| 2004-11-08 | 1404.20 |
| 2004-11-09 | 1401.97 |
| 2004-11-10 | 1402.74 |
| 2004-11-11 | 1415.24 |
| 2004-11-12 | 1426.70 |
| 2004-11-15 | 1423.66 |
| 2004-11-16 | 1411.22 |
| 2004-11-17 | 1412.85 |
| 2004-11-18 | 1403.65 |
| 2004-11-19 | 1387.37 |
| 2004-11-22 | 1398.41 |
| 2004-11-23 | 1399.03 |
| 2004-11-24 | 1400.73 |
| 2004-11-25 | . |
| 2004-11-26 | 1402.86 |
| 2004-11-29 | 1397.13 |
| 2004-11-30 | 1394.77 |
| 2004-12-01 | 1420.79 |
| 2004-12-02 | 1419.44 |
| 2004-12-03 | 1407.65 |
| 2004-12-06 | 1409.87 |
| 2004-12-07 | 1393.14 |
| 2004-12-08 | 1396.73 |
| 2004-12-09 | 1399.57 |
| 2004-12-10 | 1397.03 |
| 2004-12-13 | 1409.97 |
| 2004-12-14 | 1412.68 |
| 2004-12-15 | 1418.49 |
| 2004-12-16 | 1413.02 |
| 2004-12-17 | 1402.22 |
| 2004-12-20 | 1406.32 |
| 2004-12-21 | 1422.45 |
| 2004-12-22 | 1432.23 |
| 2004-12-23 | 1434.89 |
| 2004-12-24 | . |
| 2004-12-27 | 1430.91 |
| 2004-12-28 | 1438.40 |
| 2004-12-29 | 1434.62 |
| 2004-12-30 | 1437.54 |
| 2004-12-31 | 1438.32 |
| 2005-01-03 | 1429.52 |
| 2005-01-04 | 1416.91 |
| 2005-01-05 | 1413.55 |
| 2005-01-06 | 1415.60 |
| 2005-01-07 | 1404.94 |
| 2005-01-10 | 1406.95 |
| 2005-01-11 | 1403.16 |
| 2005-01-12 | 1399.93 |
| 2005-01-13 | 1384.83 |
| 2005-01-14 | 1385.85 |
| 2005-01-17 | . |
| 2005-01-18 | 1407.06 |
| 2005-01-19 | 1394.07 |
| 2005-01-20 | 1388.74 |
| 2005-01-21 | 1384.70 |
| 2005-01-24 | 1387.65 |
| 2005-01-25 | 1388.65 |
| 2005-01-26 | 1394.81 |
| 2005-01-27 | 1390.40 |
#2005-01-28|1385.77
#2005-01-31|1402.52
#2005-02-01|1412.61
#2005-02-02|1413.92
#2005-02-03|1409.19
#2005-02-04|1420.10
#2005-02-07|1423.34
#2005-02-08|1422.06
#2005-02-09|1410.48
#2005-02-10|1412.68
#2005-02-11|1417.88
#2005-02-14|1419.37
#2005-02-15|1419.53
#2005-02-16|1412.41
#2005-02-17|1402.43
#2005-02-18|1391.61
#2005-02-21| .
#2005-02-22|1372.33
#2005-02-23|1382.85
#2005-02-24|1387.62
#2005-02-25|1400.99
#2005-02-28|1393.09
#2005-03-01|1404.03
#2005-03-02|1401.71
#2005-03-03|1399.60
#2005-03-04|1417.46
#2005-03-07|1418.73
#2005-03-08|1416.93
#2005-03-09|1398.60
#2005-03-10|1403.56
#2005-03-11|1394.96
#2005-03-14|1404.36
#2005-03-15|1396.08
#2005-03-16|1384.31
#2005-03-17|1383.72
#2005-03-18|1376.38
#2005-03-21|1362.90
#2005-03-22|1343.40
#2005-03-23|1342.10
#2005-03-24|1338.46
#2005-03-25| .
#2005-03-28|1343.45
#2005-03-29|1337.77
#2005-03-30|1353.57
#2005-03-31|1356.11
#2005-04-01|1346.14
#2005-04-04|1347.35
#2005-04-05|1354.67
#2005-04-06|1362.45
#2005-04-07|1364.77
#2005-04-08|1355.53
#2005-04-11|1358.69
#2005-04-12|1374.79
#2005-04-13|1360.13
#2005-04-14|1343.94
#2005-04-15|1334.16
#2005-04-18|1348.56
#2005-04-19|1351.17
#2005-04-20|1334.55
#2005-04-21|1345.97
#2005-04-22|1344.00
#2005-04-25|1355.84
#2005-04-26|1347.37
#2005-04-27|1361.54
#2005-04-28|1350.02
#2005-04-29|1365.20
#2005-05-02|1371.51
#2005-05-03|1371.48
#2005-05-04|1390.24
#2005-05-05|1384.27
#2005-05-06|1374.82
#2005-05-09|1385.43
#2005-05-10|1371.75
#2005-05-11|1376.00
#2005-05-12|1364.75
#2005-05-13|1353.66
#2005-05-16|1374.64
#2005-05-17|1382.92
#2005-05-18|1402.50
#2005-05-19|1403.01
#2005-05-20|1400.10
#2005-05-23|1398.72
#2005-05-24|1395.84
#2005-05-25|1388.04
#2005-05-26|1392.00
#2005-05-27|1390.47
#2005-05-30| .
#2005-05-31|1386.47
#2005-06-01|1399.18
#2005-06-02|1396.13
#2005-06-03|1388.30
#2005-06-06|1390.90
#2005-06-07|1387.77
#2005-06-08|1390.03
#2005-06-09|1388.93
#2005-06-10|1387.71
#2005-06-13|1387.00
#2005-06-14|1388.26
#2005-06-15|1397.75
#2005-06-16|1402.35
#2005-06-17|1407.90
#2005-06-20|1407.07
#2005-06-21|1408.17
#2005-06-22|1414.06
#2005-06-23|1398.97
#2005-06-24|1398.06
#2005-06-27|1395.34
#2005-06-28|1410.26
#2005-06-29|1413.78
#2005-06-30|1395.61
#2005-07-01|1392.01
#2005-07-04| .
#2005-07-05|1399.55
#2005-07-06|1389.94
#2005-07-07|1390.85
#2005-07-08|1408.37
#2005-07-11|1413.06
#2005-07-12|1417.08
#2005-07-13|1421.66
#2005-07-14|1427.70
#2005-07-15|1429.70
#2005-07-18|1412.61
#2005-07-19|1409.97
#2005-07-20|1417.65
#2005-07-21|1411.62
#2005-07-22|1420.17
#2005-07-25|1415.91
#2005-07-26|1417.84
#2005-07-27|1413.81
#2005-07-28|1415.22
#2005-07-29|1402.72
#2005-08-01|1407.16
#2005-08-02|1418.22
#2005-08-03|1413.80
#2005-08-04|1401.77
#2005-08-05|1386.60
#2005-08-08|1382.61
#2005-08-09|1387.12
#2005-08-10|1384.54
#2005-08-11|1390.82
#2005-08-12|1388.24
#2005-08-15|1398.28
#2005-08-16|1393.17
#2005-08-17|1392.62
#2005-08-18|1390.51
#2005-08-19|1393.10
#2005-08-22|1397.70
#2005-08-23|1385.89
#2005-08-24|1375.24
#2005-08-25|1381.35
#2005-08-26|1367.76
#2005-08-29|1379.89
#2005-08-30|1372.01
#2005-08-31|1384.53
#2005-09-01|1390.30
#2005-09-02|1387.00
#2005-09-05| .
#2005-09-06|1402.11
#2005-09-07|1402.83
#2005-09-08|1393.85
#2005-09-09|1399.95
#2005-09-12|1396.95
#2005-09-13|1389.86
#2005-09-14|1385.97
#2005-09-15|1383.57
#2005-09-16|1405.48
#2005-09-19|1395.87
#2005-09-20|1388.80
#2005-09-21|1371.76
#2005-09-22|1377.59
#2005-09-23|1380.31
#2005-09-26|1375.46
#2005-09-27|1376.96
#2005-09-28|1367.49
#2005-09-29|1383.32
#2005-09-30|1379.43
#2005-10-03|1381.16
#2005-10-04|1366.53
#2005-10-05|1356.96
#2005-10-06|1359.74
#2005-10-07|1363.13
#2005-10-10|1354.26
#2005-10-11|1343.96
#2005-10-12|1342.05
#2005-10-13|1350.02
#2005-10-14|1362.66
#2005-10-17|1360.16
#2005-10-18|1349.33
#2005-10-19|1375.08
#2005-10-20|1367.23
#2005-10-21|1372.46
#2005-10-24|1391.75
#2005-10-25|1386.97
#2005-10-26|1391.80
#2005-10-27|1387.93
#2005-10-28|1408.87
#2005-10-31|1412.43
#2005-11-01|1407.71
#2005-11-02|1417.95
#2005-11-03|1414.47
#2005-11-04|1421.46
#2005-11-07|1432.83
#2005-11-08|1428.48
#2005-11-09|1438.50
#2005-11-10|1462.09
#2005-11-11|1467.80
#2005-11-14|1464.57
#2005-11-15|1450.39
#2005-11-16|1446.05
#2005-11-17|1461.02
#2005-11-18|1466.62
#2005-11-21|1476.27
#2005-11-22|1487.78
#2005-11-23|1500.29
#2005-11-24| .
#2005-11-25|1507.43
#2005-11-28|1500.50
#2005-11-29|1500.28
#2005-11-30|1481.33
#2005-12-01|1489.41
#2005-12-02|1492.95
#2005-12-05|1492.95
#2005-12-06|1493.36
#2005-12-07|1481.40
#2005-12-08|1478.02
#2005-12-09|1488.06
#2005-12-12|1483.02
#2005-12-13|1497.82
#2005-12-14|1505.40
#2005-12-15|1497.43
#2005-12-16|1506.65
#2005-12-19|1495.79
#2005-12-20|1495.88
#2005-12-21|1501.32
#2005-12-22|1506.17
#2005-12-23|1507.72
#2005-12-26| .
#2005-12-27|1495.61
#2005-12-28|1493.84
#2005-12-29|1490.11
#2005-12-30|1483.66
#2006-01-02| .
#2006-01-03|1508.27
#2006-01-04|1504.30
#2006-01-05|1505.10
#2006-01-06|1507.61
#2006-01-09|1508.63
#2006-01-10|1508.60
#2006-01-11|1511.05
#2006-01-12|1501.51
#2006-01-13|1504.92
#2006-01-16| .
#2006-01-17|1493.42
#2006-01-18|1490.23
#2006-01-19|1481.33
#2006-01-20|1451.35
#2006-01-23|1457.49
#2006-01-24|1460.35
#2006-01-25|1467.19
#2006-01-26|1487.58
#2006-01-27|1489.35
#2006-01-30|1485.36
#2006-01-31|1481.92
#2006-02-01|1480.76
#2006-02-02|1467.34
#2006-02-03|1461.11
#2006-02-06|1464.15
#2006-02-07|1458.61
#2006-02-08|1465.51
#2006-02-09|1471.49
#2006-02-10|1478.14
#2006-02-13|1472.58
#2006-02-14|1489.79
#2006-02-15|1497.98
#2006-02-16|1507.22
#2006-02-17|1504.94
#2006-02-20| .
#2006-02-21|1501.09
#2006-02-22|1525.63
#2006-02-23|1523.52
#2006-02-24|1529.14
#2006-02-27|1534.13
#2006-02-28|1521.80
#2006-03-01|1528.92
#2006-03-02|1519.90
#2006-03-03|1516.41
#2006-03-06|1511.35
#2006-03-07|1516.47
#2006-03-08|1518.96
#2006-03-09|1510.27
#2006-03-10|1520.99
#2006-03-13|1525.12
#2006-03-14|1539.67
#2006-03-15|1541.48
#2006-03-16|1546.50
#2006-03-17|1548.04
#2006-03-20|1548.22
#2006-03-21|1540.04
#2006-03-22|1551.65
#2006-03-23|1547.84
#2006-03-24|1550.65
#2006-03-27|1547.44
#2006-03-28|1535.77
#2006-03-29|1538.97
#2006-03-30|1533.62
#2006-03-31|1532.18
#2006-04-03|1533.41
#2006-04-04|1546.55
#2006-04-05|1551.06
#2006-04-06|1546.30
#2006-04-07|1536.99
#2006-04-10|1538.06
#2006-04-11|1528.24
#2006-04-12|1526.99
#2006-04-13|1534.02
#2006-04-14| .
#2006-04-17|1533.42
#2006-04-18|1554.82
#2006-04-19|1552.32
#2006-04-20|1551.20
#2006-04-21|1550.23
#2006-04-24|1547.58
#2006-04-25|1543.34
#2006-04-26|1556.28
#2006-04-27|1584.17
#2006-04-28|1611.49
#2006-05-01|1593.78
#2006-05-02|1600.53
#2006-05-03|1597.80
#2006-05-04|1601.70
#2006-05-05|1623.53
#2006-05-08|1611.51
#2006-05-09|1610.37
#2006-05-10|1609.46
#2006-05-11|1587.74
#2006-05-12|1577.26
#2006-05-15|1587.75
#2006-05-16|1587.92
#2006-05-17|1563.34
#2006-05-18|1546.83
#2006-05-19|1552.02
#2006-05-22|1555.95
#2006-05-23|1546.44
#2006-05-24|1550.55
#2006-05-25|1565.35
#2006-05-26|1573.00
#2006-05-29| .
#2006-05-30|1556.41
#2006-05-31|1561.88
#2006-06-01|1583.28
#2006-06-02|1592.05
#2006-06-05|1567.88
#2006-06-06|1564.69
#2006-06-07|1572.20
#2006-06-08|1576.81
#2006-06-09|1574.75
#2006-06-12|1565.48
#2006-06-13|1534.15
#2006-06-14|1519.15
#2006-06-15|1543.68
#2006-06-16|1533.53
#2006-06-19|1523.10
#2006-06-20|1526.53
#2006-06-21|1535.73
#2006-06-22|1531.47
#2006-06-23|1517.04
#2006-06-26|1531.11
#2006-06-27|1517.74
#2006-06-28|1526.50
#2006-06-29|1557.79
#2006-06-30|1548.05
#2006-07-03|1562.90
#2006-07-04| .
#2006-07-05|1552.52
#2006-07-06|1559.65
#2006-07-07|1557.67
#2006-07-10|1564.52
#2006-07-11|1570.95
#2006-07-12|1551.35
#2006-07-13|1532.51
#2006-07-14|1532.86
#2006-07-17|1528.43
#2006-07-18|1533.69
#2006-07-19|1575.93
#2006-07-20|1567.89
#2006-07-21|1566.33
#2006-07-24|1581.97
#2006-07-25|1585.31
#2006-07-26|1588.40
#2006-07-27|1579.06
#2006-07-28|1606.39
#2006-07-31|1599.34
#2006-08-01|1599.34
#2006-08-02|1605.68
#2006-08-03|1614.57
#2006-08-04|1619.10
#2006-08-07|1616.11
#2006-08-08|1609.37
#2006-08-09|1592.45
#2006-08-10|1592.29
#2006-08-11|1588.21
#2006-08-14|1585.67
#2006-08-15|1610.99
#2006-08-16|1621.36
#2006-08-17|1624.88
#2006-08-18|1624.79
#2006-08-21|1623.78
#2006-08-22|1625.48
#2006-08-23|1625.69
#2006-08-24|1630.18
#2006-08-25|1619.94
#2006-08-28|1630.02
#2006-08-29|1624.77
#2006-08-30|1625.34
#2006-08-31|1621.75
#2006-09-01|1625.83
#2006-09-04| .
#2006-09-05|1628.23
#2006-09-06|1624.89
#2006-09-07|1608.28
#2006-09-08|1612.67
#2006-09-11|1610.51
#2006-09-12|1626.67
#2006-09-13|1632.59
#2006-09-14|1635.16
#2006-09-15|1639.68
#2006-09-18|1640.29
#2006-09-19|1643.83
#2006-09-20|1655.28
#2006-09-21|1647.61
#2006-09-22|1645.28
#2006-09-25|1660.13
#2006-09-26|1662.77
#2006-09-27|1660.40
#2006-09-28|1667.80
#2006-09-29|1658.75
#2006-10-02|1657.56
#2006-10-03|1669.20
#2006-10-04|1682.21
#2006-10-05|1679.72
#2006-10-06|1673.73
#2006-10-09|1680.16
#2006-10-10|1676.30
#2006-10-11|1668.03
#2006-10-12|1674.27
#2006-10-13|1676.26
#2006-10-16|1666.96
#2006-10-17|1666.12
#2006-10-18|1664.71
#2006-10-19|1657.86
#2006-10-20|1659.64
#2006-10-23|1669.91
#2006-10-24|1665.95
#2006-10-25|1673.63
#2006-10-26|1679.04
#2006-10-27|1668.57
#2006-10-30|1672.50
#2006-10-31|1673.53
#2006-11-01|1663.59
#2006-11-02|1662.75
#2006-11-03|1662.90
#2006-11-06|1680.74
#2006-11-07|1684.40
#2006-11-08|1691.06
#2006-11-09|1685.09
#2006-11-10|1690.09
#2006-11-13|1688.62
#2006-11-14|1695.69
#2006-11-15|1692.89
#2006-11-16|1701.73
#2006-11-17|1698.60
#2006-11-20|1698.93
#2006-11-21|1693.93
#2006-11-22|1693.64
#2006-11-23| .
#2006-11-24|1691.49
#2006-11-27|1673.51
#2006-11-28|1669.14
#2006-11-29|1678.53
#2006-11-30|1672.00
#2006-12-01|1666.64
#2006-12-04|1682.33
#2006-12-05|1689.38
#2006-12-06|1687.37
#2006-12-07|1684.75
#2006-12-08|1687.05
#2006-12-11|1701.85
#2006-12-12|1703.18
#2006-12-13|1707.21
#2006-12-14|1718.75
#2006-12-15|1726.56
#2006-12-18|1734.96
#2006-12-19|1734.49
#2006-12-20|1739.15
#2006-12-21|1735.48
#2006-12-22|1729.20
#2006-12-25| .
#2006-12-26|1740.37
#2006-12-27|1756.14
#2006-12-28|1751.50
#2006-12-29|1738.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1739.27
#2007-01-04|1739.28
#2007-01-05|1721.88
#2007-01-08|1724.31
#2007-01-09|1719.75
#2007-01-10|1718.25
#2007-01-11|1720.13
#2007-01-12|1723.91
#2007-01-15| .
#2007-01-16|1729.28
#2007-01-17|1723.08
#2007-01-18|1721.29
#2007-01-19|1724.25
#2007-01-22|1723.81
#2007-01-23|1723.55
#2007-01-24|1733.63
#2007-01-25|1717.92
#2007-01-26|1720.88
#2007-01-29|1713.26
#2007-01-30|1722.67
#2007-01-31|1735.91
#2007-02-01|1742.16
#2007-02-02|1741.24
#2007-02-05|1743.76
#2007-02-06|1750.69
#2007-02-07|1754.82
#2007-02-08|1747.79
#2007-02-09|1736.60
#2007-02-12|1740.11
#2007-02-13|1753.85
#2007-02-14|1762.16
#2007-02-15|1762.69
#2007-02-16|1765.02
#2007-02-19| .
#2007-02-20|1772.55
#2007-02-21|1770.22
#2007-02-22|1769.39
#2007-02-23|1758.02
#2007-02-26|1748.95
#2007-02-27|1694.61
#2007-02-28|1696.41
#2007-03-01|1694.42
#2007-03-02|1678.41
#2007-03-05|1655.80
#2007-03-06|1688.90
#2007-03-07|1679.38
#2007-03-08|1689.64
#2007-03-09|1693.93
#2007-03-12|1695.94
#2007-03-13|1646.99
#2007-03-14|1655.03
#2007-03-15|1672.00
#2007-03-16|1663.46
#2007-03-19|1681.13
#2007-03-20|1694.50
#2007-03-21|1733.05
#2007-03-22|1721.70
#2007-03-23|1723.04
#2007-03-26|1720.27
#2007-03-27|1710.65
#2007-03-28|1692.82
#2007-03-29|1704.49
#2007-03-30|1699.15
#2007-04-02|1683.13
#2007-04-03|1701.28
#2007-04-04|1697.40
#2007-04-05|1701.09
#2007-04-06| .
#2007-04-09|1697.80
#2007-04-10|1703.79
#2007-04-11|1691.45
#2007-04-12|1691.74
#2007-04-13|1696.54
#2007-04-16|1727.64
#2007-04-17|1724.98
#2007-04-18|1745.16
#2007-04-19|1739.52
#2007-04-20|1749.40
#2007-04-23|1737.11
#2007-04-24|1730.61
#2007-04-25|1750.29
#2007-04-26|1744.34
#2007-04-27|1742.03
#2007-04-30|1734.23
#2007-05-01|1738.05
#2007-05-02|1743.93
#2007-05-03|1751.04
#2007-05-04|1756.60
#2007-05-07|1760.69
#2007-05-08|1756.56
#2007-05-09|1765.49
#2007-05-10|1739.01
#2007-05-11|1747.21
#2007-05-14|1741.12
#2007-05-15|1744.30
#2007-05-16|1768.98
#2007-05-17|1766.91
#2007-05-18|1771.13
#2007-05-21|1771.26
#2007-05-22|1771.96
#2007-05-23|1770.33
#2007-05-24|1760.95
#2007-05-25|1764.22
#2007-05-28| .
#2007-05-29|1766.60
#2007-05-30|1772.50
#2007-05-31|1764.32
#2007-06-01|1772.18
#2007-06-04|1766.24
#2007-06-05|1754.10
#2007-06-06|1737.70
#2007-06-07|1714.21
#2007-06-08|1733.73
#2007-06-11|1737.18
#2007-06-12|1714.60
#2007-06-13|1741.76
#2007-06-14|1738.27
#2007-06-15|1747.74
#2007-06-18|1744.04
#2007-06-19|1752.82
#2007-06-20|1727.91
#2007-06-21|1726.72
#2007-06-22|1700.56
#2007-06-25|1692.87
#2007-06-26|1690.53
#2007-06-27|1703.41
#2007-06-28|1702.83
#2007-06-29|1693.04
#2007-07-02|1711.58
#2007-07-03|1718.31
#2007-07-04| .
#2007-07-05|1708.92
#2007-07-06|1712.33
#2007-07-09|1703.63
#2007-07-10|1678.06
#2007-07-11|1684.83
#2007-07-12|1726.47
#2007-07-13|1728.77
#2007-07-16|1723.96
#2007-07-17|1728.41
#2007-07-18|1709.05
#2007-07-19|1703.18
#2007-07-20|1678.52
#2007-07-23|1671.73
#2007-07-24|1630.33
#2007-07-25|1638.74
#2007-07-26|1600.80
#2007-07-27|1588.91
#2007-07-30|1601.68
#2007-07-31|1580.29
#2007-08-01|1588.20
#2007-08-02|1600.16
#2007-08-03|1548.93
#2007-08-06|1611.30
#2007-08-07|1623.36
#2007-08-08|1658.18
#2007-08-09|1596.61
#2007-08-10|1600.20
#2007-08-13|1583.16
#2007-08-14|1556.54
#2007-08-15|1550.27
#2007-08-16|1619.63
#2007-08-17|1675.22
#2007-08-20|1660.69
#2007-08-21|1668.01
#2007-08-22|1673.25
#2007-08-23|1668.71
#2007-08-24|1674.96
#2007-08-27|1654.74
#2007-08-28|1608.75
#2007-08-29|1635.72
#2007-08-30|1621.67
#2007-08-31|1640.64
#2007-09-03| .
#2007-09-04|1653.19
#2007-09-05|1625.85
#2007-09-06|1624.05
#2007-09-07|1604.47
#2007-09-10|1600.23
#2007-09-11|1623.85
#2007-09-12|1620.88
#2007-09-13|1638.38
#2007-09-14|1641.29
#2007-09-17|1634.99
#2007-09-18|1701.92
#2007-09-19|1706.95
#2007-09-20|1683.81
#2007-09-21|1686.76
#2007-09-24|1665.04
#2007-09-25|1661.08
#2007-09-26|1664.68
#2007-09-27|1675.87
#2007-09-28|1665.31
#2007-10-01|1696.50
#2007-10-02|1704.76
#2007-10-03|1705.42
#2007-10-04|1711.24
#2007-10-05|1729.27
#2007-10-08|1717.04
#2007-10-09|1719.06
#2007-10-10|1704.03
#2007-10-11|1707.20
#2007-10-12|1698.74
#2007-10-15|1673.09
#2007-10-16|1631.77
#2007-10-17|1633.58
#2007-10-18|1611.31
#2007-10-19|1574.48
#2007-10-22|1584.48
#2007-10-23|1590.26
#2007-10-24|1576.75
#2007-10-25|1569.90
#2007-10-26|1611.00
#2007-10-29|1611.45
#2007-10-30|1607.83
#2007-10-31|1619.70
#2007-11-01|1540.75
#2007-11-02|1522.84
#2007-11-05|1501.58
#2007-11-06|1525.61
#2007-11-07|1459.50
#2007-11-08|1466.50
#2007-11-09|1465.40
#2007-11-12|1468.93
#2007-11-13|1537.04
#2007-11-14|1524.32
#2007-11-15|1467.48
#2007-11-16|1454.10
#2007-11-19|1411.97
#2007-11-20|1406.17
#2007-11-21|1386.05
#2007-11-22| .
#2007-11-23|1425.41
#2007-11-26|1377.65
#2007-11-27|1407.56
#2007-11-28|1475.20
#2007-11-29|1467.93
#2007-11-30|1509.59
#2007-12-03|1494.18
#2007-12-04|1469.74
#2007-12-05|1495.10
#2007-12-06|1515.27
#2007-12-07|1502.43
#2007-12-10|1535.22
#2007-12-11|1472.70
#2007-12-12|1449.00
#2007-12-13|1436.21
#2007-12-14|1410.45
#2007-12-17|1401.42
#2007-12-18|1397.83
#2007-12-19|1396.46
#2007-12-20|1386.60
#2007-12-21|1410.19
#2007-12-24|1429.52
#2007-12-25| .
#2007-12-26|1426.46
#2007-12-27|1394.51
#2007-12-28|1390.77
#2007-12-31|1391.57
#2008-01-01| .
#2008-01-02|1359.15
#2008-01-03|1347.24
#2008-01-04|1311.48
#2008-01-07|1316.25
#2008-01-08|1273.98
#2008-01-09|1290.38
#2008-01-10|1318.51
#2008-01-11|1315.34
#2008-01-14|1320.22
#2008-01-15|1270.16
#2008-01-16|1290.21
#2008-01-17|1240.67
#2008-01-18|1220.56
#2008-01-21| .
#2008-01-22|1253.03
#2008-01-23|1352.18
#2008-01-24|1363.98
#2008-01-25|1344.84
#2008-01-28|1389.02
#2008-01-29|1415.98
#2008-01-30|1410.69
#2008-01-31|1447.29
#2008-02-01|1475.60
#2008-02-04|1429.56
#2008-02-05|1375.22
#2008-02-06|1373.22
#2008-02-07|1393.61
#2008-02-08|1367.88
#2008-02-11|1358.79
#2008-02-12|1373.65
#2008-02-13|1384.20
#2008-02-14|1353.76
#2008-02-15|1355.73
#2008-02-18| .
#2008-02-19|1347.10
#2008-02-20|1362.16
#2008-02-21|1344.36
#2008-02-22|1362.95
#2008-02-25|1372.61
#2008-02-26|1378.22
#2008-02-27|1387.10
#2008-02-28|1347.38
#2008-02-29|1296.11
#2008-03-03|1272.69
#2008-03-04|1256.60
#2008-03-05|1246.65
#2008-03-06|1204.05
#2008-03-07|1211.68
#2008-03-10|1180.13
#2008-03-11|1265.82
#2008-03-12|1244.52
#2008-03-13|1247.13
#2008-03-14|1199.94
#2008-03-17|1196.28
#2008-03-18|1276.54
#2008-03-19|1258.02
#2008-03-20|1335.13
#2008-03-21| .
#2008-03-24|1352.23
#2008-03-25|1346.43
#2008-03-26|1300.52
#2008-03-27|1280.59
#2008-03-28|1248.58
#2008-03-31|1259.97
#2008-04-01|1341.94
#2008-04-02|1332.84
#2008-04-03|1337.77
#2008-04-04|1316.01
#2008-04-07|1322.54
#2008-04-08|1297.37
#2008-04-09|1276.27
#2008-04-10|1277.40
#2008-04-11|1254.77
#2008-04-14|1214.67
#2008-04-15|1230.34
#2008-04-16|1276.54
#2008-04-17|1291.25
#2008-04-18|1320.36
#2008-04-21|1297.91
#2008-04-22|1295.48
#2008-04-23|1279.29
#2008-04-24|1324.13
#2008-04-25|1347.90
#2008-04-28|1347.28
#2008-04-29|1337.43
#2008-04-30|1331.82
#2008-05-01|1378.77
#2008-05-02|1380.97
#2008-05-05|1362.16
#2008-05-06|1368.96
#2008-05-07|1328.05
#2008-05-08|1312.41
#2008-05-09|1305.85
#2008-05-12|1325.75
#2008-05-13|1305.29
#2008-05-14|1313.86
#2008-05-15|1329.76
#2008-05-16|1310.85
#2008-05-19|1305.92
#2008-05-20|1277.96
#2008-05-21|1251.74
#2008-05-22|1268.87
#2008-05-23|1246.90
#2008-05-26| .
#2008-05-27|1253.16
#2008-05-28|1243.99
#2008-05-29|1267.45
#2008-05-30|1255.63
#2008-06-02|1236.17
#2008-06-03|1223.28
#2008-06-04|1210.55
#2008-06-05|1220.34
#2008-06-06|1168.63
#2008-06-09|1137.41
#2008-06-10|1150.41
#2008-06-11|1117.31
#2008-06-12|1128.83
#2008-06-13|1137.30
#2008-06-16|1155.47
#2008-06-17|1127.97
#2008-06-18|1107.41
#2008-06-19|1107.12
#2008-06-20|1083.09
#2008-06-23|1052.89
#2008-06-24|1072.37
#2008-06-25|1081.25
#2008-06-26|1039.80
#2008-06-27|1025.66
#2008-06-30|1003.61
#2008-07-01|1012.14
#2008-07-02| 992.26
#2008-07-03| 992.01
#2008-07-04| .
#2008-07-07| 964.43
#2008-07-08|1019.07
#2008-07-09| 973.69
#2008-07-10| 972.12
#2008-07-11| 948.94
#2008-07-14| 889.01
#2008-07-15| 859.20
#2008-07-16| 988.39
#2008-07-17|1075.47
#2008-07-18|1085.77
#2008-07-21|1082.71
#2008-07-22|1167.68
#2008-07-23|1191.38
#2008-07-24|1114.76
#2008-07-25|1107.27
#2008-07-28|1061.31
#2008-07-29|1143.85
#2008-07-30|1170.11
#2008-07-31|1158.36
#2008-08-01|1170.50
#2008-08-04|1155.88
#2008-08-05|1201.94
#2008-08-06|1192.78
#2008-08-07|1140.11
#2008-08-08|1173.80
#2008-08-11|1203.84
#2008-08-12|1144.55
#2008-08-13|1102.74
#2008-08-14|1132.64
#2008-08-15|1140.84
#2008-08-18|1106.82
#2008-08-19|1069.77
#2008-08-20|1092.71
#2008-08-21|1085.42
#2008-08-22|1116.22
#2008-08-25|1080.68
#2008-08-26|1084.13
#2008-08-27|1103.59
#2008-08-28|1155.07
#2008-08-29|1149.93
#2008-09-01| .
#2008-09-02|1168.59
#2008-09-03|1190.07
#2008-09-04|1137.27
#2008-09-05|1176.42
#2008-09-08|1238.71
#2008-09-09|1177.31
#2008-09-10|1175.47
#2008-09-11|1200.43
#2008-09-12|1209.43
#2008-09-15|1101.50
#2008-09-16|1166.38
#2008-09-17|1081.56
#2008-09-18|1221.56
#2008-09-19|1371.05
#2008-09-22|1251.21
#2008-09-23|1235.71
#2008-09-24|1226.87
#2008-09-25|1255.13
#2008-09-26|1294.55
#2008-09-29|1109.95
#2008-09-30|1232.67
#2008-10-01|1288.34
#2008-10-02|1255.14
#2008-10-03|1202.87
#2008-10-06|1151.92
#2008-10-07|1029.45
#2008-10-08|1010.40
#2008-10-09| 902.46
#2008-10-10| 958.39
#2008-10-13|1005.92
#2008-10-14|1088.97
#2008-10-15|1024.21
#2008-10-16|1046.97
#2008-10-17|1020.43
#2008-10-20|1045.13
#2008-10-21|1019.19
#2008-10-22| 960.26
#2008-10-23| 959.85
#2008-10-24| 924.04
#2008-10-27| 894.67
#2008-10-28| 987.20
#2008-10-29| 964.73
#2008-10-30| 987.80
#2008-10-31|1032.01
#2008-11-03|1033.62
#2008-11-04|1080.21
#2008-11-05| 997.90
#2008-11-06| 949.79
#2008-11-07| 956.33
#2008-11-10| 930.84
#2008-11-11| 912.93
#2008-11-12| 856.50
#2008-11-13| 904.75
#2008-11-14| 866.13
#2008-11-17| 830.28
#2008-11-18| 824.59
#2008-11-19| 741.16
#2008-11-20| 649.77
#2008-11-21| 647.98
#2008-11-24| 755.58
#2008-11-25| 774.56
#2008-11-26| 802.75
#2008-11-27| .
#2008-11-28| 838.76
#2008-12-01| 708.03
#2008-12-02| 752.01
#2008-12-03| 790.63
#2008-12-04| 775.76
#2008-12-05| 818.53
#2008-12-08| 877.65
#2008-12-09| 828.53
#2008-12-10| 817.54
#2008-12-11| 752.52
#2008-12-12| 771.07
#2008-12-15| 740.98
#2008-12-16| 804.96
#2008-12-17| 794.40
#2008-12-18| 775.34
#2008-12-19| 769.09
#2008-12-22| 747.97
#2008-12-23| 734.88
#2008-12-24| 749.42
#2008-12-25| .
#2008-12-26| 748.76
#2008-12-29| 747.93
#2008-12-30| 772.09
#2008-12-31| 791.21
#2009-01-01| .
#2009-01-02| 803.71
#2009-01-05| 780.28
#2009-01-06| 791.76
#2009-01-07| 756.79
#2009-01-08| 754.62
#2009-01-09| 726.46
#2009-01-12| 686.56
#2009-01-13| 695.07
#2009-01-14| 659.26
#2009-01-15| 613.63
#2009-01-16| 589.33
#2009-01-19| .
#2009-01-20| 492.82
#2009-01-21| 556.19
#2009-01-22| 525.91
#2009-01-23| 541.36
#2009-01-26| 537.57
#2009-01-27| 555.95
#2009-01-28| 623.25
#2009-01-29| 578.51
#2009-01-30| 567.19
#2009-02-02| 564.39
#2009-02-03| 545.31
#2009-02-04| 536.94
#2009-02-05| 541.68
#2009-02-06| 591.18
#2009-02-09| 601.21
#2009-02-10| 540.08
#2009-02-11| 558.49
#2009-02-12| 548.95
#2009-02-13| 524.86
#2009-02-16| .
#2009-02-17| 475.46
#2009-02-18| 464.71
#2009-02-19| 444.36
#2009-02-20| 428.25
#2009-02-23| 425.86
#2009-02-24| 472.52
#2009-02-25| 483.33
#2009-02-26| 511.32
#2009-02-27| 474.47
#2009-03-02| 443.47
#2009-03-03| 435.15
#2009-03-04| 422.41
#2009-03-05| 379.69
#2009-03-06| 377.76
#2009-03-09| 387.34
#2009-03-10| 451.29
#2009-03-11| 461.18
#2009-03-12| 507.75
#2009-03-13| 510.26
#2009-03-16| 512.23
#2009-03-17| 539.26
#2009-03-18| 583.58
#2009-03-19| 547.98
#2009-03-20| 522.37
#2009-03-23| 609.84
#2009-03-24| 572.47
#2009-03-25| 593.04
#2009-03-26| 596.12
#2009-03-27| 574.30
#2009-03-30| 523.77
#2009-03-31| 553.22
#2009-04-01| 571.50
#2009-04-02| 586.05
#2009-04-03| 606.88
#2009-04-06| 586.30
#2009-04-07| 570.10
#2009-04-08| 568.81
#2009-04-09| 666.50
#2009-04-10| .
#2009-04-13| 697.02
#2009-04-14| 656.70
#2009-04-15| 684.56
#2009-04-16| 694.60
#2009-04-17| 708.51
#2009-04-20| 620.54
#2009-04-21| 667.00
#2009-04-22| 646.76
#2009-04-23| 671.96
#2009-04-24| 691.08
#2009-04-27| 669.96
#2009-04-28| 657.24
#2009-04-29| 684.49
#2009-04-30| 675.07
#2009-05-01| 662.92
#2009-05-04| 741.69
#2009-05-05| 735.65
#2009-05-06| 798.26
#2009-05-07| 769.00
#2009-05-08| 831.05
#2009-05-11| 785.05
#2009-05-12| 762.00
#2009-05-13| 720.29
#2009-05-14| 742.84
#2009-05-15| 726.15
#2009-05-18| 767.84
#2009-05-19| 751.43
#2009-05-20| 739.83
#2009-05-21| 732.93
#2009-05-22| 724.90
#2009-05-25| .
#2009-05-26| 764.23
#2009-05-27| 735.15
#2009-05-28| 759.59
#2009-05-29| 771.75
#2009-06-01| 773.24
#2009-06-02| 761.50
#2009-06-03| 746.90
#2009-06-04| 774.55
#2009-06-05| 762.76
#2009-06-08| 772.55
#2009-06-09| 774.70
#2009-06-10| 765.58
#2009-06-11| 779.70
#2009-06-12| 785.03
#2009-06-15| 762.82
#2009-06-16| 750.33
#2009-06-17| 728.55
#2009-06-18| 752.55
#2009-06-19| 766.25
#2009-06-22| 724.05
#2009-06-23| 727.78
#2009-06-24| 736.89
#2009-06-25| 748.74
#2009-06-26| 761.20
#2009-06-29| 772.03
#2009-06-30| 760.97
#2009-07-01| 759.70
#2009-07-02| 735.14
#2009-07-03| .
#2009-07-06| 733.47
#2009-07-07| 728.63
#2009-07-08| 716.12
#2009-07-09| 725.72
#2009-07-10| 715.94
#2009-07-13| 759.55
#2009-07-14| 763.06
#2009-07-15| 793.28
#2009-07-16| 788.99
#2009-07-17| 784.41
#2009-07-20| 786.02
#2009-07-21| 778.44
#2009-07-22| 777.74
#2009-07-23| 798.56
#2009-07-24| 797.96
#2009-07-27| 816.07
#2009-07-28| 817.24
#2009-07-29| 816.58
#2009-07-30| 833.87
#2009-07-31| 843.57
#2009-08-03| 865.61
#2009-08-04| 883.61
#2009-08-05| 912.97
#2009-08-06| 898.68
#2009-08-07| 918.41
#2009-08-10| 918.94
#2009-08-11| 879.03
#2009-08-12| 890.97
#2009-08-13| 914.72
#2009-08-14| 914.34
#2009-08-17| 874.89
#2009-08-18| 886.68
#2009-08-19| 888.55
#2009-08-20| 907.62
#2009-08-21| 927.91
#2009-08-24| 915.24
#2009-08-25| 929.31
#2009-08-26| 927.03
#2009-08-27| 939.36
#2009-08-28| 936.69
#2009-08-31| 932.37
#2009-09-01| 890.90
#2009-09-02| 874.19
#2009-09-03| 897.01
#2009-09-04| 909.26
#2009-09-07| .
#2009-09-08| 913.15
#2009-09-09| 917.72
#2009-09-10| 921.47
#2009-09-11| 917.75
#2009-09-14| 926.11
#2009-09-15| 934.59
#2009-09-16| 962.19
#2009-09-17| 961.91
#2009-09-18| 957.50
#2009-09-21| 947.32
#2009-09-22| 972.09
#2009-09-23| 958.02
#2009-09-24| 937.40
#2009-09-25| 928.99
#2009-09-28| 951.45
#2009-09-29| 949.29
#2009-09-30| 945.29
#2009-10-01| 905.56
#2009-10-02| 899.86
#2009-10-05| 931.03
#2009-10-06| 941.94
#2009-10-07| 953.08
#2009-10-08| 951.62
#2009-10-09| 961.13
#2009-10-12| 974.57
#2009-10-13| 967.52
#2009-10-14| 997.51
#2009-10-15| 989.48
#2009-10-16| 962.27
#2009-10-19| 963.12
#2009-10-20| 957.35
#2009-10-21| 936.26
#2009-10-22| 959.37
#2009-10-23| 944.27
#2009-10-26| 915.69
#2009-10-27| 907.60
#2009-10-28| 886.05
#2009-10-29| 917.84
#2009-10-30| 877.40
#2009-11-02| 884.56
#2009-11-03| 888.93
#2009-11-04| 877.68
#2009-11-05| 901.12
#2009-11-06| 895.30
#2009-11-09| 925.61
#2009-11-10| 923.18
#2009-11-11| 934.77
#2009-11-12| 920.68
#2009-11-13| 915.53
#2009-11-16| 924.28
#2009-11-17| 927.23
#2009-11-18| 941.40
#2009-11-19| 923.60
#2009-11-20| 919.93
#2009-11-23| 935.85
#2009-11-24| 927.15
#2009-11-25| 925.36
#2009-11-26| .
#2009-11-27| 903.72
#2009-11-30| 925.49
#2009-12-01| 930.56
#2009-12-02| 927.36
#2009-12-03| 908.76
#2009-12-04| 920.80
#2009-12-07| 908.56
#2009-12-08| 897.51
#2009-12-09| 896.52
#2009-12-10| 892.41
#2009-12-11| 897.33
#2009-12-14| 900.14
#2009-12-15| 885.01
#2009-12-16| 887.03
#2009-12-17| 872.34
#2009-12-18| 886.94
#2009-12-21| 902.95
#2009-12-22| 903.85
#2009-12-23| 896.79
#2009-12-24| 905.21
#2009-12-25| .
#2009-12-28| 903.38
#2009-12-29| 901.12
#2009-12-30| 899.20
#2009-12-31| 900.76
#2010-01-01| .
#2010-01-04| 919.76
#2010-01-05| 930.36
#2010-01-06| 934.42
#2010-01-07| 953.94
#2010-01-08| 951.73
#2010-01-11| 952.43
#2010-01-12| 935.36
#2010-01-13| 946.73
#2010-01-14| 959.01
#2010-01-15| 938.00
#2010-01-18| .
#2010-01-19| 942.65
#2010-01-20| 940.47
#2010-01-21| 917.71
#2010-01-22| 895.16
#2010-01-25| 897.25
#2010-01-26| 884.71
#2010-01-27| 905.95
#2010-01-28| 908.95
#2010-01-29| 901.21
#2010-02-01| 911.58
#2010-02-02| 919.03
#2010-02-03| 907.39
#2010-02-04| 873.74
#2010-02-05| 882.87
#2010-02-08| 867.24
#2010-02-09| 874.32
#2010-02-10| 885.86
#2010-02-11| 890.33
#2010-02-12| 888.21
#2010-02-15| .
#2010-02-16| 911.32
#2010-02-17| 916.80
#2010-02-18| 922.39
#2010-02-19| 923.00
#2010-02-22| 936.42
#2010-02-23| 919.21
#2010-02-24| 933.90
#2010-02-25| 931.55
#2010-02-26| 939.78
#2010-03-01| 943.34
#2010-03-02| 951.64
#2010-03-03| 950.69
#2010-03-04| 956.27
#2010-03-05| 976.01
#2010-03-08| 975.66
#2010-03-09| 977.42
#2010-03-10| 992.10
#2010-03-11|1000.42
#2010-03-12| 998.34
#2010-03-15|1000.19
#2010-03-16|1014.84
#2010-03-17|1024.77
#2010-03-18|1017.52
#2010-03-19|1013.98
#2010-03-22|1021.03
#2010-03-23|1033.25
#2010-03-24|1034.07
#2010-03-25|1040.58
#2010-03-26|1036.78
#2010-03-29|1036.13
#2010-03-30|1030.18
#2010-03-31|1033.34
#2010-04-01|1044.30
#2010-04-02| .
#2010-04-05|1050.81
#2010-04-06|1067.47
#2010-04-07|1062.44
#2010-04-08|1070.05
#2010-04-09|1074.00
#2010-04-12|1081.34
#2010-04-13|1075.21
#2010-04-14|1115.00
#2010-04-15|1114.62
#2010-04-16|1077.14
#2010-04-19|1086.49
#2010-04-20|1103.97
#2010-04-21|1099.89
#2010-04-22|1104.87
#2010-04-23|1104.05
#2010-04-26|1082.48
#2010-04-27|1052.20
#2010-04-28|1061.26
#2010-04-29|1085.67
#2010-04-30|1065.78
#2010-05-03|1080.57
#2010-05-04|1052.08
#2010-05-05|1045.97
#2010-05-06|1000.79
#2010-05-07| 988.94
#2010-05-10|1042.07
#2010-05-11|1043.01
#2010-05-12|1057.48
#2010-05-13|1043.20
#2010-05-14|1014.53
#2010-05-17|1008.90
#2010-05-18| 985.64
#2010-05-19| 983.74
#2010-05-20| 936.11
#2010-05-21| 969.98
#2010-05-24| 946.60
#2010-05-25| 947.55
#2010-05-26| 949.44
#2010-05-27| 978.36
#2010-05-28| 958.54
#2010-05-31| .
#2010-06-01| 941.45
#2010-06-02| 967.22
#2010-06-03| 962.61
#2010-06-04| 925.84
#2010-06-07| 906.44
#2010-06-08| 922.54
#2010-06-09| 915.51
#2010-06-10| 943.45
#2010-06-11| 942.51
#2010-06-14| 939.39
#2010-06-15| 960.17
#2010-06-16| 963.84
#2010-06-17| 958.53
#2010-06-18| 966.11
#2010-06-21| 966.34
#2010-06-22| 952.58
#2010-06-23| 942.58
#2010-06-24| 923.76
#2010-06-25| 942.53
#2010-06-28| 937.38
#2010-06-29| 897.40
#2010-06-30| 886.23
#2010-07-01| 878.05
#2010-07-02| 870.36
#2010-07-05| .
#2010-07-06| 883.87
#2010-07-07| 917.52
#2010-07-08| 925.19
#2010-07-09| 944.34
#2010-07-12| 945.69
#2010-07-13| 973.43
#2010-07-14| 964.74
#2010-07-15| 961.49
#2010-07-16| 914.15
#2010-07-19| 908.64
#2010-07-20| 912.83
#2010-07-21| 896.27
#2010-07-22| 921.08
#2010-07-23| 926.69
#2010-07-26| 946.51
#2010-07-27| 954.46
#2010-07-28| 945.62
#2010-07-29| 945.34
#2010-07-30| 944.18
#2010-08-02| 965.92
#2010-08-03| 956.97
#2010-08-04| 956.95
#2010-08-05| 950.01
#2010-08-06| 939.09
#2010-08-09| 943.18
#2010-08-10| 930.80
#2010-08-11| 895.34
#2010-08-12| 888.28
#2010-08-13| 888.31
#2010-08-16| 887.16
#2010-08-17| 889.90
#2010-08-18| 894.70
#2010-08-19| 873.99
#2010-08-20| 869.66
#2010-08-23| 865.46
#2010-08-24| 845.88
#2010-08-25| 846.75
#2010-08-26| 840.17
#2010-08-27| 860.26
#2010-08-30| 845.05
#2010-08-31| 849.54
#2010-09-01| 882.40
#2010-09-02| 891.07
#2010-09-03| 908.81
#2010-09-06| .
#2010-09-07| 888.72
#2010-09-08| 900.23
#2010-09-09| 914.75
#2010-09-10| 914.93
#2010-09-13| 940.00
#2010-09-14| 930.03
#2010-09-15| 931.10
#2010-09-16| 925.53
#2010-09-17| 919.43
#2010-09-20| 935.58
#2010-09-21| 924.50
#2010-09-22| 910.64
#2010-09-23| 895.64
#2010-09-24| 917.76
#2010-09-27| 905.18
#2010-09-28| 906.85
#2010-09-29| 903.46
#2010-09-30| 904.99
#2010-10-01| 915.36
#2010-10-04| 911.30
#2010-10-05| 935.23
#2010-10-06| 936.44
#2010-10-07| 931.15
#2010-10-08| 928.11
#2010-10-11| 927.78
#2010-10-12| 940.19
#2010-10-13| 938.25
#2010-10-14| 915.71
#2010-10-15| 893.45
#2010-10-18| 917.68
#2010-10-19| 902.43
#2010-10-20| 911.07
#2010-10-21| 908.21
#2010-10-22| 907.83
#2010-10-25| 902.10
#2010-10-26| 904.22
#2010-10-27| 902.23
#2010-10-28| 901.53
#2010-10-29| 905.50
#2010-11-01| 901.24
#2010-11-02| 901.57
#2010-11-03| 912.71
#2010-11-04| 943.68
#2010-11-05| 966.33
#2010-11-08| 962.10
#2010-11-09| 944.57
#2010-11-10| 956.36
#2010-11-11| 946.36
#2010-11-12| 929.35
#2010-11-15| 935.38
#2010-11-16| 919.33
#2010-11-17| 912.26
#2010-11-18| 925.98
#2010-11-19| 926.61
#2010-11-22| 913.06
#2010-11-23| 899.34
#2010-11-24| 913.29
#2010-11-25| .
#2010-11-26| 903.58
#2010-11-29| 910.08
#2010-11-30| 901.90
#2010-12-01| 922.71
#2010-12-02| 945.75
#2010-12-03| 949.13
#2010-12-06| 944.01
#2010-12-07| 944.05
#2010-12-08| 962.08
#2010-12-09| 979.24
#2010-12-10| 989.29
#2010-12-13| 989.27
#2010-12-14| 978.81
#2010-12-15| 971.31
#2010-12-16| 973.35
#2010-12-17| 972.32
#2010-12-20| 969.73
#2010-12-21| 989.54
#2010-12-22|1006.30
#2010-12-23| 999.98
#2010-12-24| .
#2010-12-27|1009.67
#2010-12-28|1013.78
#2010-12-29|1011.31
#2010-12-30|1009.10
#2010-12-31|1011.01
#2011-01-03|1033.45
#2011-01-04|1030.32
#2011-01-05|1042.92
#2011-01-06|1035.60
#2011-01-07|1027.63
#2011-01-10|1023.74
#2011-01-11|1032.17
#2011-01-12|1049.54
#2011-01-13|1042.22
#2011-01-14|1065.08
#2011-01-17| .
#2011-01-18|1053.84
#2011-01-19|1031.64
#2011-01-20|1033.25
#2011-01-21|1039.90
#2011-01-24|1036.22
#2011-01-25|1032.50
#2011-01-26|1029.33
#2011-01-27|1035.77
#2011-01-28|1020.27
#2011-01-31|1029.69
#2011-02-01|1055.85
#2011-02-02|1048.50
#2011-02-03|1053.40
#2011-02-04|1050.95
#2011-02-07|1065.49
#2011-02-08|1071.27
#2011-02-09|1059.90
#2011-02-10|1058.91
#2011-02-11|1077.15
#2011-02-14|1082.06
#2011-02-15|1080.81
#2011-02-16|1086.96
#2011-02-17|1086.43
#2011-02-18|1085.26
#2011-02-21| .
#2011-02-22|1051.86
#2011-02-23|1045.64
#2011-02-24|1048.15
#2011-02-25|1064.23
#2011-02-28|1065.43
#2011-03-01|1046.13
#2011-03-02|1043.78
#2011-03-03|1067.43
#2011-03-04|1056.09
#2011-03-07|1049.97
#2011-03-08|1074.67
#2011-03-09|1075.81
#2011-03-10|1052.94
#2011-03-11|1058.08
#2011-03-14|1052.74
#2011-03-15|1041.55
#2011-03-16|1022.73
#2011-03-17|1034.94
#2011-03-18|1046.15
#2011-03-21|1051.13
#2011-03-22|1046.74
#2011-03-23|1042.82
#2011-03-24|1044.84
#2011-03-25|1046.50
#2011-03-28|1044.21
#2011-03-29|1046.86
#2011-03-30|1056.82
#2011-03-31|1051.43
#2011-04-01|1062.36
#2011-04-04|1061.29
#2011-04-05|1062.00
#2011-04-06|1077.80
#2011-04-07|1070.54
#2011-04-08|1063.04
#2011-04-11|1060.22
#2011-04-12|1054.15
#2011-04-13|1046.23
#2011-04-14|1035.00
#2011-04-15|1030.30
#2011-04-18|1014.96
#2011-04-19|1023.44
#2011-04-20|1020.55
#2011-04-21|1023.05
#2011-04-22| .
#2011-04-25|1021.19
#2011-04-26|1026.36
#2011-04-27|1029.44
#2011-04-28|1036.79
#2011-04-29|1035.23
#2011-05-02|1032.44
#2011-05-03|1038.22
#2011-05-04|1026.47
#2011-05-05|1014.22
#2011-05-06|1017.49
#2011-05-09|1012.22
#2011-05-10|1021.10
#2011-05-11|1010.78
#2011-05-12|1005.76
#2011-05-13| 992.67
#2011-05-16| 990.36
#2011-05-17|1003.20
#2011-05-18|1006.96
#2011-05-19|1007.05
#2011-05-20| 994.25
#2011-05-23| 981.70
#2011-05-24| 980.65
#2011-05-25| 982.53
#2011-05-26| 982.10
#2011-05-27| 990.15
#2011-05-30| .
#2011-05-31| 997.47
#2011-06-01| 959.76
#2011-06-02| 960.76
#2011-06-03| 957.14
#2011-06-06| 936.47
#2011-06-07| 933.07
#2011-06-08| 925.03
#2011-06-09| 937.69
#2011-06-10| 935.52
#2011-06-13| 945.17
#2011-06-14| 950.57
#2011-06-15| 933.75
#2011-06-16| 932.95
#2011-06-17| 942.51
#2011-06-20| 939.58
#2011-06-21| 953.86
#2011-06-22| 949.07
#2011-06-23| 937.41
#2011-06-24| 932.05
#2011-06-27| 942.52
#2011-06-28| 945.10
#2011-06-29| 964.71
#2011-06-30| 970.79
#2011-07-01| 985.55
#2011-07-04| .
#2011-07-05| 977.12
#2011-07-06| 968.77
#2011-07-07| 982.08
#2011-07-08| 968.87
#2011-07-11| 944.52
#2011-07-12| 939.99
#2011-07-13| 947.37
#2011-07-14| 942.17
#2011-07-15| 937.50
#2011-07-18| 923.08
#2011-07-19| 940.60
#2011-07-20| 952.78
#2011-07-21| 976.17
#2011-07-22| 971.18
#2011-07-25| 965.91
#2011-07-26| 959.59
#2011-07-27| 938.14
#2011-07-28| 938.21
#2011-07-29| 931.21
#2011-08-01| 930.70
#2011-08-02| 906.70
#2011-08-03| 913.24
#2011-08-04| 870.52
#2011-08-05| 849.26
#2011-08-08| 769.20
#2011-08-09| 826.38
#2011-08-10| 775.37
#2011-08-11| 815.23
#2011-08-12| 805.01
#2011-08-15| 831.29
#2011-08-16| 815.43
#2011-08-17| 822.98
#2011-08-18| 783.98
#2011-08-19| 763.97
#2011-08-22| 749.05
#2011-08-23| 777.39
#2011-08-24| 802.37
#2011-08-25| 808.23
#2011-08-26| 807.74
#2011-08-29| 840.25
#2011-08-30| 834.62
#2011-08-31| 848.97
#2011-09-01| 828.46
#2011-09-02| 795.74
#2011-09-05| .
#2011-09-06| 779.65
#2011-09-07| 812.76
#2011-09-08| 795.22
#2011-09-09| 766.70
#2011-09-12| 770.82
#2011-09-13| 779.15
#2011-09-14| 786.27
#2011-09-15| 808.01
#2011-09-16| 802.22
#2011-09-19| 783.63
#2011-09-20| 781.06
#2011-09-21| 746.00
#2011-09-22| 719.13
#2011-09-23| 731.80
#2011-09-26| 764.70
#2011-09-27| 770.57
#2011-09-28| 749.05
#2011-09-29| 768.50
#2011-09-30| 744.82
#2011-10-03| 708.96
#2011-10-04| 728.86
#2011-10-05| 741.75
#2011-10-06| 770.35
#2011-10-07| 746.58
#2011-10-10| 777.88
#2011-10-11| 784.35
#2011-10-12| 808.80
#2011-10-13| 783.88
#2011-10-14| 793.63
#2011-10-17| 766.74
#2011-10-18| 800.45
#2011-10-19| 788.47
#2011-10-20| 798.96
#2011-10-21| 811.04
#2011-10-24| 828.72
#2011-10-25| 803.68
#2011-10-26| 815.61
#2011-10-27| 864.50
#2011-10-28| 862.40
#2011-10-31| 830.74
#2011-11-01| 786.17
#2011-11-02| 807.31
#2011-11-03| 822.11
#2011-11-04| 807.27
#2011-11-07| 811.69
#2011-11-08| 829.17
#2011-11-09| 785.67
#2011-11-10| 786.56
#2011-11-11| 802.52
#2011-11-14| 787.86
#2011-11-15| 789.14
#2011-11-16| 775.51
#2011-11-17| 761.08
#2011-11-18| 764.89
#2011-11-21| 743.80
#2011-11-22| 738.46
#2011-11-23| 714.65
#2011-11-24| .
#2011-11-25| 714.70
#2011-11-28| 736.42
#2011-11-29| 735.27
#2011-11-30| 786.52
#2011-12-01| 777.65
#2011-12-02| 794.12
#2011-12-05| 811.73
#2011-12-06| 805.63
#2011-12-07| 815.77
#2011-12-08| 786.67
#2011-12-09| 803.99
#2011-12-12| 785.69
#2011-12-13| 774.24
#2011-12-14| 768.02
#2011-12-15| 770.56
#2011-12-16| 776.65
#2011-12-19| 760.59
#2011-12-20| 787.41
#2011-12-21| 792.89
#2011-12-22| 814.89
#2011-12-23| 820.52
#2011-12-26| .
#2011-12-27| 815.03
#2011-12-28| 802.47
#2011-12-29| 816.79
#2011-12-30| 815.71
#2012-01-02| .
#2012-01-03| 843.45
#2012-01-04| 844.47
#2012-01-05| 855.56
#2012-01-06| 851.11
#2012-01-09| 858.05
#2012-01-10| 871.36
#2012-01-11| 879.92
#2012-01-12| 884.11
#2012-01-13| 875.31
#2012-01-16| .
#2012-01-17| 866.05
#2012-01-18| 880.88
#2012-01-19| 886.43
#2012-01-20| 894.57
#2012-01-23| 903.74
#2012-01-24| 899.22
#2012-01-25| 897.10
#2012-01-26| 885.66
#2012-01-27| 887.19
#2012-01-30| 879.88
#2012-01-31| 882.64
#2012-02-01| 898.98
#2012-02-02| 900.26
#2012-02-03| 922.86
#2012-02-06| 918.50
#2012-02-07| 917.29
#2012-02-08| 927.92
#2012-02-09| 924.51
#2012-02-10| 913.35
#2012-02-13| 921.71
#2012-02-14| 912.93
#2012-02-15| 907.21
#2012-02-16| 920.83
#2012-02-17| 927.80
#2012-02-20| .
#2012-02-21| 930.55
#2012-02-22| 917.09
#2012-02-23| 924.21
#2012-02-24| 916.98
#2012-02-27| 929.08
#2012-02-28| 935.17
#2012-02-29| 934.67
#2012-03-01| 946.86
#2012-03-02| 942.28
#2012-03-05| 935.00
#2012-03-06| 910.39
#2012-03-07| 922.01
#2012-03-08| 939.26
#2012-03-09| 948.19
#2012-03-12| 943.53
#2012-03-13| 984.82
#2012-03-14| 986.16
#2012-03-15|1006.81
#2012-03-16|1012.97
#2012-03-19|1018.42
#2012-03-20|1021.33
#2012-03-21|1017.29
#2012-03-22|1003.39
#2012-03-23|1013.00
#2012-03-26|1029.30
#2012-03-27|1018.56
#2012-03-28|1026.26
#2012-03-29|1013.19
#2012-03-30|1014.84
#2012-04-02|1023.71
#2012-04-03|1017.14
#2012-04-04| 999.87
#2012-04-05| 997.14
#2012-04-06| .
#2012-04-09| 981.52
#2012-04-10| 960.58
#2012-04-11| 978.38
#2012-04-12| 995.22
#2012-04-13| 965.20
#2012-04-16| 973.96
#2012-04-17| 992.42
#2012-04-18| 987.43
#2012-04-19| 981.13
#2012-04-20| 975.55
#2012-04-23| 965.97
#2012-04-24| 975.12
#2012-04-25| 981.75
#2012-04-26| 987.32
#2012-04-27| 989.28
#2012-04-30| 979.32
#2012-05-01| 988.95
#2012-05-02| 977.95
#2012-05-03| 971.09
#2012-05-04| 951.99
#2012-05-07| 960.40
#2012-05-08| 949.90
#2012-05-09| 936.45
#2012-05-10| 944.92
#2012-05-11| 930.39
#2012-05-14| 908.44
#2012-05-15| 904.19
#2012-05-16| 893.10
#2012-05-17| 873.80
#2012-05-18| 865.29
#2012-05-21| 865.35
#2012-05-22| 879.02
#2012-05-23| 883.71
#2012-05-24| 880.72
#2012-05-25| 875.09
#2012-05-28| .
#2012-05-29| 887.74
#2012-05-30| 869.46
#2012-05-31| 878.42
#2012-06-01| 840.13
#2012-06-04| 827.31
#2012-06-05| 841.69
#2012-06-06| 864.12
#2012-06-07| 866.20
#2012-06-08| 872.68
#2012-06-11| 856.56
#2012-06-12| 870.43
#2012-06-13| 874.47
#2012-06-14| 882.70
#2012-06-15| 894.55
#2012-06-18| 887.62
#2012-06-19| 909.84
#2012-06-20| 914.91
#2012-06-21| 892.58
#2012-06-22| 903.21
#2012-06-25| 882.95
#2012-06-26| 887.47
#2012-06-27| 900.85
#2012-06-28| 893.70
#2012-06-29| 916.39
#2012-07-02| 920.21
#2012-07-03| 926.38
#2012-07-04| .
#2012-07-05| 914.43
#2012-07-06| 904.61
#2012-07-09| 902.17
#2012-07-10| 897.78
#2012-07-11| 906.47
#2012-07-12| 894.40
#2012-07-13| 922.19
#2012-07-16| 918.07
#2012-07-17| 923.75
#2012-07-18| 920.26
#2012-07-19| 916.47
#2012-07-20| 903.36
#2012-07-23| 893.97
#2012-07-24| 891.63
#2012-07-25| 893.73
#2012-07-26| 907.49
#2012-07-27| 924.66
#2012-07-30| 919.58
#2012-07-31| 917.12
#2012-08-01| 913.00
#2012-08-02| 900.62
#2012-08-03| 924.34
#2012-08-06| 927.06
#2012-08-07| 934.58
#2012-08-08| 933.63
#2012-08-09| 933.91
#2012-08-10| 934.73
#2012-08-13| 933.67
#2012-08-14| 936.17
#2012-08-15| 941.14
#2012-08-16| 946.54
#2012-08-17| 950.55
#2012-08-20| 954.49
#2012-08-21| 961.63
#2012-08-22| 955.16
#2012-08-23| 945.68
#2012-08-24| 949.23
#2012-08-27| 951.07
#2012-08-28| 951.82
#2012-08-29| 957.40
#2012-08-30| 948.29
#2012-08-31| 952.95
#2012-09-03| .
#2012-09-04| 951.89
#2012-09-05| 951.84
#2012-09-06| 979.17
#2012-09-07| 992.44
#2012-09-10| 986.06
#2012-09-11| 993.56
#2012-09-12| 995.67
#2012-09-13|1020.18
#2012-09-14|1032.13
#2012-09-17|1017.60
#2012-09-18|1016.39
#2012-09-19|1018.52
#2012-09-20|1013.77
#2012-09-21|1009.58
#2012-09-24|1012.35
#2012-09-25|1002.58
#2012-09-26| 993.96
#2012-09-27|1003.86
#2012-09-28| 998.47
#2012-10-01|1003.33
#2012-10-02|1004.98
#2012-10-03|1012.55
#2012-10-04|1030.55
#2012-10-05|1030.11
#2012-10-08|1027.76
#2012-10-09|1018.96
#2012-10-10|1020.88
#2012-10-11|1025.29
#2012-10-12|1007.17
#2012-10-15|1017.13
#2012-10-16|1016.48
#2012-10-17|1030.11
#2012-10-18|1029.33
#2012-10-19|1017.80
#2012-10-22|1019.39
#2012-10-23|1003.65
#2012-10-24|1003.60
#2012-10-25|1007.03
#2012-10-26| 998.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1004.37
#2012-11-01|1020.66
#2012-11-02|1015.74
#2012-11-05|1013.21
#2012-11-06|1024.97
#2012-11-07| 985.29
#2012-11-08| 978.57
#2012-11-09| 979.26
#2012-11-12| 981.84
#2012-11-13| 972.92
#2012-11-14| 953.64
#2012-11-15| 954.99
#2012-11-16| 960.08
#2012-11-19| 980.92
#2012-11-20| 988.03
#2012-11-21| 988.18
#2012-11-22| .
#2012-11-23|1002.13
#2012-11-26| 997.45
#2012-11-27| 990.01
#2012-11-28| 993.77
#2012-11-29|1001.27
#2012-11-30|1000.00
#2012-12-03| 995.27
#2012-12-04| 993.19
#2012-12-05|1008.92
#2012-12-06|1010.67
#2012-12-07|1018.54
#2012-12-10|1016.47
#2012-12-11|1020.91
#2012-12-12|1026.35
#2012-12-13|1022.50
#2012-12-14|1020.83
#2012-12-17|1042.66
#2012-12-18|1058.14
#2012-12-19|1055.13
#2012-12-20|1067.25
#2012-12-21|1056.09
#2012-12-24|1054.45
#2012-12-25|1054.45
#2012-12-26|1055.88
#2012-12-27|1050.86
#2012-12-28|1043.20
#2012-12-31|1053.95
#2013-01-01|1053.95
#2013-01-02|1082.37
#2013-01-03|1079.85
#2013-01-04|1092.12
#2013-01-07|1089.06
#2013-01-08|1086.46
#2013-01-09|1080.76
#2013-01-10|1093.62
#2013-01-11|1087.92
#2013-01-14|1083.46
#2013-01-15|1090.48
#2013-01-16|1093.36
#2013-01-17|1088.72
#2013-01-18|1086.98
#2013-01-21|1088.55
#2013-01-22|1094.31
#2013-01-23|1090.46
#2013-01-24|1094.80
#2013-01-25|1097.22
#2013-01-28|1094.75
#2013-01-29|1098.14
#2013-01-30|1095.03
#2013-01-31|1094.19
#2013-02-01|1109.30
#2013-02-04|1097.27
#2013-02-05|1109.99
#2013-02-06|1113.64
#2013-02-07|1108.73
#2013-02-08|1110.84
#2013-02-11|1114.31
#2013-02-12|1126.61
#2013-02-13|1121.48
#2013-02-14|1123.69
#2013-02-15|1117.67
#2013-02-18|1116.57
#2013-02-19|1125.92
#2013-02-20|1113.27
#2013-02-21|1103.31
#2013-02-22|1111.36
#2013-02-25|1085.76
#2013-02-26|1088.32
#2013-02-27|1103.19
#2013-02-28|1102.85
#2013-03-01|1105.65
#2013-03-04|1112.65
#2013-03-05|1118.14
#2013-03-06|1126.07
#2013-03-07|1136.21
#2013-03-08|1139.08
#2013-03-11|1148.13
#2013-03-12|1140.76
#2013-03-13|1139.59
#2013-03-14|1147.33
#2013-03-15|1155.93
#2013-03-18|1145.46
#2013-03-19|1141.38
#2013-03-20|1144.28
#2013-03-21|1132.29
#2013-03-22|1136.33
#2013-03-25|1132.58
#2013-03-26|1136.66
#2013-03-27|1128.28
#2013-03-28|1128.65
#2013-03-29|1128.65
#2013-04-01|1124.39
#2013-04-02|1128.07
#2013-04-03|1108.53
#2013-04-04|1114.07
#2013-04-05|1109.32
#2013-04-08|1117.07
#2013-04-09|1123.79
#2013-04-10|1138.57
#2013-04-11|1137.05
#2013-04-12|1129.66
#2013-04-15|1107.15
#2013-04-16|1122.78
#2013-04-17|1100.64
#2013-04-18|1092.82
#2013-04-19|1103.69
#2013-04-22|1103.45
#2013-04-23|1118.81
#2013-04-24|1129.75
#2013-04-25|1136.64
#2013-04-26|1134.46
#2013-04-29|1138.98
#2013-04-30|1143.50
#2013-05-01|1126.85
#2013-05-02|1132.70
#2013-05-03|1137.50
#2013-05-06|1150.52
#2013-05-07|1163.64
#2013-05-08|1174.19
#2013-05-09|1163.12
#2013-05-10|1163.41
#2013-05-13|1166.43
#2013-05-14|1179.05
#2013-05-15|1188.77
#2013-05-16|1185.68
#2013-05-17|1199.07
#2013-05-20|1203.45
#2013-05-21|1212.47
#2013-05-22|1203.65
#2013-05-23|1198.68
#2013-05-24|1203.53
#2013-05-27|1203.50
#2013-05-28|1215.09
#2013-05-29|1216.28
#2013-05-30|1230.97
#2013-05-31|1211.35
#2013-06-03|1210.93
#2013-06-04|1202.23
#2013-06-05|1182.94
#2013-06-06|1193.49
#2013-06-07|1208.94
#2013-06-10|1213.49
#2013-06-11|1194.66
#2013-06-12|1185.44
#2013-06-13|1204.09
#2013-06-14|1186.19
#2013-06-17|1195.81
#2013-06-18|1203.18
#2013-06-19|1194.67
#2013-06-20|1170.28
#2013-06-21|1170.38
#2013-06-24|1150.55
#2013-06-25|1174.16
#2013-06-26|1185.56
#2013-06-27|1198.68
#2013-06-28|1192.37
#2013-07-01|1198.73
#2013-07-02|1200.32
#2013-07-03|1198.44
#2013-07-04|1199.24
#2013-07-05|1218.14
#2013-07-08|1230.93
#2013-07-09|1238.67
#2013-07-10|1228.90
#2013-07-11|1234.44
#2013-07-12|1246.57
#2013-07-15|1255.42
#2013-07-16|1252.48
#2013-07-17|1262.15
#2013-07-18|1286.68
#2013-07-19|1288.47
#2013-07-22|1298.59
#2013-07-23|1300.40
#2013-07-24|1296.24
#2013-07-25|1294.26
#2013-07-26|1288.67
#2013-07-29|1282.44
#2013-07-30|1279.36
#2013-07-31|1281.20
#2013-08-01|1297.84
#2013-08-02|1298.18
#2013-08-05|1294.60
#2013-08-06|1281.96
#2013-08-07|1271.61
#2013-08-08|1276.32
#2013-08-09|1271.85
#2013-08-12|1268.65
#2013-08-13|1274.87
#2013-08-14|1273.53
#2013-08-15|1260.53
#2013-08-16|1261.75
#2013-08-19|1246.70
#2013-08-20|1255.45
#2013-08-21|1246.94
#2013-08-22|1257.99
#2013-08-23|1259.86
#2013-08-26|1252.73
#2013-08-27|1222.72
#2013-08-28|1225.18
#2013-08-29|1231.42
#2013-08-30|1223.63
#2013-09-02|1223.79
#2013-09-03|1232.50
#2013-09-04|1239.69
#2013-09-05|1249.60
#2013-09-06|1249.37
#2013-09-09|1256.32
#2013-09-10|1268.01
#2013-09-11|1266.48
#2013-09-12|1256.75
#2013-09-13|1257.89
#2013-09-16|1269.89
#2013-09-17|1275.43
#2013-09-18|1281.12
#2013-09-19|1273.46
#2013-09-20|1268.82
#2013-09-23|1252.66
#2013-09-24|1245.60
#2013-09-25|1252.39
#2013-09-26|1249.01
#2013-09-27|1249.54
#2013-09-30|1244.89
#2013-10-01|1251.82
#2013-10-02|1249.23
#2013-10-03|1243.78
#2013-10-04|1253.80
#2013-10-07|1238.11
#2013-10-08|1226.18
#2013-10-09|1228.07
#2013-10-10|1259.17
#2013-10-11|1263.67
#2013-10-14|1270.76
#2013-10-15|1262.54
#2013-10-16|1285.87
#2013-10-17|1296.64
#2013-10-18|1301.53
#2013-10-21|1301.55
#2013-10-22|1302.13
#2013-10-23|1289.93
#2013-10-24|1287.33
#2013-10-25|1291.50
#2013-10-28|1292.96
#2013-10-29|1295.34
#2013-10-30|1294.08
#2013-10-31|1280.65
#2013-11-01|1284.34
#2013-11-04|1283.68
#2013-11-05|1280.52
#2013-11-06|1285.86
#2013-11-07|1272.80
#2013-11-08|1306.14
#2013-11-11|1306.31
#2013-11-12|1297.13
#2013-11-13|1309.77
#2013-11-14|1316.11
#2013-11-15|1323.79
#2013-11-18|1328.60
#2013-11-19|1333.67
#2013-11-20|1333.22
#2013-11-21|1348.37
#2013-11-22|1355.18
#2013-11-25|1360.91
#2013-11-26|1356.54
#2013-11-27|1357.66
#2013-11-28|1357.02
#2013-11-29|1353.86
#2013-12-02|1348.81
#2013-12-03|1332.81
#2013-12-04|1333.05
#2013-12-05|1318.74
#2013-12-06|1336.69
#2013-12-09|1341.43
#2013-12-10|1336.65
#2013-12-11|1319.39
#2013-12-12|1321.38
#2013-12-13|1320.93
#2013-12-16|1331.07
#2013-12-17|1322.00
#2013-12-18|1349.56
#2013-12-19|1350.00
#2013-12-20|1354.78
#2013-12-23|1368.12
#2013-12-24|1369.76
#2013-12-25|1369.76
#2013-12-26|1368.86
#2013-12-27|1368.22
#2013-12-30|1366.18
#2013-12-31|1370.46
#2014-01-01|1370.46
#2014-01-02|1367.76
#2014-01-03|1377.47
#2014-01-06|1378.39
#2014-01-07|1376.59
#2014-01-08|1383.26
#2014-01-09|1389.01
#2014-01-10|1382.44
#2014-01-13|1370.53
#2014-01-14|1372.72
#2014-01-15|1392.41
#2014-01-16|1383.33
#2014-01-17|1381.43
#2014-01-20|1383.81
#2014-01-21|1389.67
#2014-01-22|1390.20
#2014-01-23|1368.93
#2014-01-24|1343.72
#2014-01-27|1333.44
#2014-01-28|1342.92
#2014-01-29|1327.84
#2014-01-30|1339.98
#2014-01-31|1322.54
#2014-02-03|1297.79
#2014-02-04|1304.93
#2014-02-05|1307.04
#2014-02-06|1329.28
#2014-02-07|1338.73
#2014-02-10|1338.43
#2014-02-11|1349.83
#2014-02-12|1352.15
#2014-02-13|1357.36
#2014-02-14|1361.10
#2014-02-17|1361.24
#2014-02-18|1361.49
#2014-02-19|1340.12
#2014-02-20|1345.09
#2014-02-21|1344.55
#2014-02-24|1358.93
#2014-02-25|1351.13
#2014-02-26|1351.74
#2014-02-27|1355.80
#2014-02-28|1362.52
#2014-03-03|1349.53
#2014-03-04|1371.13
#2014-03-05|1385.54
#2014-03-06|1395.00
#2014-03-07|1400.41
#2014-03-10|1402.65
#2014-03-11|1393.50
#2014-03-12|1392.70
#2014-03-13|1383.97
#2014-03-14|1373.11
#2014-03-17|1389.78
#2014-03-18|1397.33
#2014-03-19|1398.85
#2014-03-20|1424.08
#2014-03-21|1421.34
#2014-03-24|1421.55
#2014-03-25|1422.13
#2014-03-26|1411.00
#2014-03-27|1400.10
#2014-03-28|1402.55
#2014-03-31|1418.52
#2014-04-01|1426.50
#2014-04-02|1426.67
#2014-04-03|1425.11
#2014-04-04|1410.23
#2014-04-07|1394.15
#2014-04-08|1397.31
#2014-04-09|1404.49
#2014-04-10|1370.78
#2014-04-11|1356.64
#2014-04-14|1364.78
#2014-04-15|1374.41
#2014-04-16|1377.46
#2014-04-17|1377.64
#2014-04-18|1376.82
#2014-04-21|1375.54
#2014-04-22|1382.54
#2014-04-23|1386.38
#2014-04-24|1381.74
#2014-04-25|1368.88
#2014-04-28|1355.53
#2014-04-29|1367.65
#2014-04-30|1370.78
#2014-05-01|1366.22
#2014-05-02|1369.88
#2014-05-05|1359.88
#2014-05-06|1345.30
#2014-05-07|1356.16
#2014-05-08|1359.37
#2014-05-09|1355.81
#2014-05-12|1371.94
#2014-05-13|1369.11
#2014-05-14|1355.92
#2014-05-15|1345.61
#2014-05-16|1342.74
#2014-05-19|1354.14
#2014-05-20|1345.92
#2014-05-21|1356.14
#2014-05-22|1367.85
#2014-05-23|1371.97
#2014-05-26|1373.12
#2014-05-27|1386.64
#2014-05-28|1384.42
#2014-05-29|1383.83
#2014-05-30|1386.56
#2014-06-02|1391.02
#2014-06-03|1394.47
#2014-06-04|1394.78
#2014-06-05|1408.40
#2014-06-06|1418.79
#2014-06-09|1434.98
#2014-06-10|1435.31
#2014-06-11|1423.81
#2014-06-12|1415.49
#2014-06-13|1415.04
#2014-06-16|1408.17
#2014-06-17|1421.53
#2014-06-18|1427.48
#2014-06-19|1423.19
#2014-06-20|1431.14
#2014-06-23|1437.75
#2014-06-24|1426.83
#2014-06-25|1429.01
#2014-06-26|1426.97
#2014-06-27|1434.21
#2014-06-30|1434.30
#2014-07-01|1442.07
#2014-07-02|1442.25
#2014-07-03|1453.27
#2014-07-04|1454.31
#2014-07-07|1445.67
#2014-07-08|1431.95
#2014-07-09|1436.34
#2014-07-10|1425.68
#2014-07-11|1423.34
#2014-07-14|1430.64
#2014-07-15|1445.61
#2014-07-16|1439.86
#2014-07-17|1420.23
#2014-07-18|1433.47
#2014-07-21|1429.61
#2014-07-22|1433.61
#2014-07-23|1437.26
#2014-07-24|1443.82
#2014-07-25|1444.26
#2014-07-28|1439.98
#2014-07-29|1434.44
#2014-07-30|1444.93
#2014-07-31|1421.92
#2014-08-01|1401.94
#2014-08-04|1406.57
#2014-08-05|1396.49
#2014-08-06|1401.05
#2014-08-07|1392.15
#2014-08-08|1395.93
#2014-08-11|1399.05
#2014-08-12|1399.50
#2014-08-13|1406.11
#2014-08-14|1413.52
#2014-08-15|1406.64
#2014-08-18|1422.08
#2014-08-19|1426.95
#2014-08-20|1428.53
#2014-08-21|1449.15
#2014-08-22|1445.33
#2014-08-25|1455.56
#2014-08-26|1458.75
#2014-08-27|1456.71
#2014-08-28|1448.11
#2014-08-29|1455.28
#2014-09-01|1454.69
#2014-09-02|1460.75
#2014-09-03|1460.91
#2014-09-04|1463.52
#2014-09-05|1460.39
#2014-09-08|1461.83
#2014-09-09|1447.69
#2014-09-10|1460.12
#2014-09-11|1466.94
#2014-09-12|1471.07
#2014-09-15|1469.41
#2014-09-16|1471.91
#2014-09-17|1479.08
#2014-09-18|1498.13
#2014-09-19|1489.47
#2014-09-22|1479.59
#2014-09-23|1469.47
#2014-09-24|1471.51
#2014-09-25|1444.44
#2014-09-26|1453.75
#2014-09-29|1446.24
#2014-09-30|1445.43
#2014-10-01|1431.36
#2014-10-02|1431.89
#2014-10-03|1447.70
#2014-10-06|1446.93
#2014-10-07|1425.06
#2014-10-08|1450.13
#2014-10-09|1425.28
#2014-10-10|1407.65
#2014-10-13|1402.54
#2014-10-14|1399.46
#2014-10-15|1354.53
#2014-10-16|1362.98
#2014-10-17|1379.25
#2014-10-20|1386.31
#2014-10-21|1413.94
#2014-10-22|1402.64
#2014-10-23|1416.09
#2014-10-24|1426.19
#2014-10-27|1425.68
#2014-10-28|1447.86
#2014-10-29|1453.85
#2014-10-30|1457.97
#2014-10-31|1472.61
#2014-11-03|1474.73
#2014-11-04|1467.18
#2014-11-05|1482.27
#2014-11-06|1486.59
#2014-11-07|1487.03
#2014-11-10|1493.99
#2014-11-11|1489.74
#2014-11-12|1490.87
#2014-11-13|1485.26
#2014-11-14|1483.22
#2014-11-17|1482.81
#2014-11-18|1484.35
#2014-11-19|1481.67
#2014-11-20|1483.06
#2014-11-21|1486.54
#2014-11-24|1495.72
#2014-11-25|1492.06
#2014-11-26|1496.58
#2014-11-27|1495.85
#2014-11-28|1486.74
#2014-12-01|1469.65
#2014-12-02|1482.64
#2014-12-03|1493.79
#2014-12-04|1484.85
#2014-12-05|1502.88
#2014-12-08|1496.11
#2014-12-09|1497.24
#2014-12-10|1467.06
#2014-12-11|1470.31
#2014-12-12|1446.60
#2014-12-15|1433.27
#2014-12-16|1425.08
#2014-12-17|1454.64
#2014-12-18|1484.56
#2014-12-19|1482.82
#2014-12-22|1489.44
#2014-12-23|1505.13
#2014-12-24|1504.84
#2014-12-25|1504.84
#2014-12-26|1505.17
#2014-12-29|1515.06
#2014-12-30|1512.66
#2014-12-31|1499.56
#2015-01-01|1499.56
#2015-01-02|1494.54
#2015-01-05|1451.70
#2015-01-06|1418.42
#2015-01-07|1423.89
#2015-01-08|1447.79
#2015-01-09|1418.79
#2015-01-12|1401.27
#2015-01-13|1394.33
#2015-01-14|1367.05
#2015-01-15|1340.79
#2015-01-16|1357.20
#2015-01-19|1358.44
#2015-01-20|1350.28
#2015-01-21|1354.35
#2015-01-22|1393.77
#2015-01-23|1379.46
#2015-01-26|1384.96
#2015-01-27|1371.85
#2015-01-28|1341.61
#2015-01-29|1354.44
#2015-01-30|1326.34
#2015-02-02|1354.32
#2015-02-03|1385.01
#2015-02-04|1376.40
#2015-02-05|1397.66
#2015-02-06|1418.61
#2015-02-09|1413.55
#2015-02-10|1419.26
#2015-02-11|1412.40
#2015-02-12|1440.95
#2015-02-13|1446.89
#2015-02-16|1446.23
#2015-02-17|1452.81
#2015-02-18|1432.79
#2015-02-19|1428.64
#2015-02-20|1435.55
#2015-02-23|1426.61
#2015-02-24|1436.81
#2015-02-25|1447.55
#2015-02-26|1447.25
#2015-02-27|1441.32
#2015-03-02|1452.72
#2015-03-03|1450.50
#2015-03-04|1443.40
#2015-03-05|1445.45
#2015-03-06|1441.87
#2015-03-09|1445.55
#2015-03-10|1410.86
#2015-03-11|1420.68
#2015-03-12|1451.69
#2015-03-13|1440.99
#2015-03-16|1451.26
#2015-03-17|1451.77
#2015-03-18|1449.66
#2015-03-19|1434.38
#2015-03-20|1453.55
#2015-03-23|1447.56
#2015-03-24|1439.66
#2015-03-25|1418.85
#2015-03-26|1419.44
#2015-03-27|1410.19
#2015-03-30|1426.36
#2015-03-31|1424.98
#2015-04-01|1421.71
#2015-04-02|1432.55
#2015-04-03|1434.59
#2015-04-06|1431.41
#2015-04-07|1434.14
#2015-04-08|1436.98
#2015-04-09|1442.23
#2015-04-10|1446.05
#2015-04-13|1453.64
#2015-04-14|1456.06
#2015-04-15|1469.77
#2015-04-16|1475.87
#2015-04-17|1457.43
#2015-04-20|1466.19
#2015-04-21|1457.60
#2015-04-22|1467.28
#2015-04-23|1469.90
#2015-04-24|1464.78
#2015-04-27|1464.01
#2015-04-28|1476.48
#2015-04-29|1488.00
#2015-04-30|1474.25
#2015-05-01|1477.40
#2015-05-04|1494.96
#2015-05-05|1488.41
#2015-05-06|1481.56
#2015-05-07|1477.46
#2015-05-08|1495.85
#2015-05-11|1496.85
#2015-05-12|1497.08
#2015-05-13|1501.96
#2015-05-14|1510.34
#2015-05-15|1497.32
#2015-05-18|1505.58
#2015-05-19|1519.93
#2015-05-20|1510.53
#2015-05-21|1512.31
#2015-05-22|1508.53
#2015-05-25|1508.13
#2015-05-26|1492.32
#2015-05-27|1504.88
#2015-05-28|1501.61
#2015-05-29|1490.11
#2015-06-01|1489.37
#2015-06-02|1499.35
#2015-06-03|1519.11
#2015-06-04|1505.94
#2015-06-05|1524.54
#2015-06-08|1513.88
#2015-06-09|1529.09
#2015-06-10|1549.17
#2015-06-11|1547.48
#2015-06-12|1544.04
#2015-06-15|1540.09
#2015-06-16|1548.55
#2015-06-17|1537.59
#2015-06-18|1547.60
#2015-06-19|1532.54
#2015-06-22|1551.92
#2015-06-23|1562.69
#2015-06-24|1551.37
#2015-06-25|1546.93
#2015-06-26|1551.44
#2015-06-29|1512.33
#2015-06-30|1515.54
#2015-07-01|1528.72
#2015-07-02|1516.48
#2015-07-03|1518.21
#2015-07-06|1511.85
#2015-07-07|1498.70
#2015-07-08|1473.19
#2015-07-09|1484.43
#2015-07-10|1503.51
#2015-07-13|1519.01
#2015-07-14|1528.06
#2015-07-15|1540.86
#2015-07-16|1555.80
#2015-07-17|1548.54
#2015-07-20|1550.28
#2015-07-21|1547.48
#2015-07-22|1562.09
#2015-07-23|1549.88
#2015-07-24|1532.35
#2015-07-27|1516.64
#2015-07-28|1521.61
#2015-07-29|1541.77
#2015-07-30|1542.44
#2015-07-31|1536.53
#2015-08-03|1532.73
#2015-08-04|1533.51
#2015-08-05|1541.09
#2015-08-06|1531.96
#2015-08-07|1527.37
#2015-08-10|1548.44
#2015-08-11|1527.72
#2015-08-12|1510.52
#2015-08-13|1512.38
#2015-08-14|1524.52
#2015-08-17|1524.55
#2015-08-18|1525.86
#2015-08-19|1509.75
#2015-08-20|1471.52
#2015-08-21|1429.71
#2015-08-24|1361.27
#2015-08-25|1348.97
#2015-08-26|1403.19
#2015-08-27|1439.51
#2015-08-28|1435.38
#2015-08-31|1433.78
#2015-09-01|1377.53
#2015-09-02|1396.18
#2015-09-03|1407.89
#2015-09-04|1383.10
#2015-09-07|1382.36
#2015-09-08|1419.33
#2015-09-09|1404.34
#2015-09-10|1411.55
#2015-09-11|1409.42
#2015-09-14|1410.43
#2015-09-15|1431.58
#2015-09-16|1443.24
#2015-09-17|1414.10
#2015-09-18|1384.81
#2015-09-21|1398.70
#2015-09-22|1381.99
#2015-09-23|1382.92
#2015-09-24|1374.89
#2015-09-25|1398.38
#2015-09-28|1368.69
#2015-09-29|1372.34
#2015-09-30|1391.95
#2015-10-01|1397.52
#2015-10-02|1386.61
#2015-10-05|1417.57
#2015-10-06|1416.57
#2015-10-07|1428.41
#2015-10-08|1434.23
#2015-10-09|1424.85
#2015-10-12|1425.64
#2015-10-13|1418.96
#2015-10-14|1397.56
#2015-10-15|1432.30
#2015-10-16|1433.35
#2015-10-19|1430.90
#2015-10-20|1442.52
#2015-10-21|1426.62
#2015-10-22|1450.27
#2015-10-23|1473.36
#2015-10-26|1466.44
#2015-10-27|1457.75
#2015-10-28|1505.70
#2015-10-29|1492.79
#2015-10-30|1466.43
#2015-11-02|1487.36
#2015-11-03|1490.35
#2015-11-04|1488.40
#2015-11-05|1500.55
#2015-11-06|1535.71
#2015-11-09|1522.28
#2015-11-10|1529.30
#2015-11-11|1521.73
#2015-11-12|1493.86
#2015-11-13|1478.63
#2015-11-16|1497.43
#2015-11-17|1496.20
#2015-11-18|1520.69
#2015-11-19|1523.01
#2015-11-20|1520.75
#2015-11-23|1513.88
#2015-11-24|1513.62
#2015-11-25|1513.28
#2015-11-26|1514.31
#2015-11-27|1517.76
#2015-11-30|1514.93
#2015-12-01|1531.12
#2015-12-02|1514.15
#2015-12-03|1491.99
#2015-12-04|1528.64
#2015-12-07|1506.61
#2015-12-08|1479.99
#2015-12-09|1468.55
#2015-12-10|1473.10
#2015-12-11|1438.43
#2015-12-14|1438.75
#2015-12-15|1478.54
#2015-12-16|1503.10
#2015-12-17|1480.51
#2015-12-18|1443.55
#2015-12-21|1454.67
#2015-12-22|1460.91
#2015-12-23|1481.22
#2015-12-24|1481.52
#2015-12-25|1481.52
#2015-12-28|1475.46
#2015-12-29|1491.03
#2015-12-30|1476.21
#2015-12-31|1460.00
#2016-01-01|1460.00
#2016-01-04|1425.30
#2016-01-05|1425.61
#2016-01-06|1402.33
#2016-01-07|1358.41
#2016-01-08|1333.90
#2016-01-11|1339.16
#2016-01-12|1348.85
#2016-01-13|1307.35
#2016-01-14|1320.44
#2016-01-15|1280.19
#2016-01-18|1279.75
#2016-01-19|1272.69
#2016-01-20|1248.24
#2016-01-21|1243.74
#2016-01-22|1272.91
#2016-01-25|1230.84
#2016-01-26|1258.38
#2016-01-27|1266.46
#2016-01-28|1279.91
#2016-01-29|1315.99
#2016-02-01|1305.38
#2016-02-02|1266.70
#2016-02-03|1267.15
#2016-02-04|1285.51
#2016-02-05|1267.49
#2016-02-08|1232.04
#2016-02-09|1227.51
#2016-02-10|1213.51
#2016-02-11|1168.32
#2016-02-12|1232.41
#2016-02-15|1233.32
#2016-02-16|1261.37
#2016-02-17|1273.49
#2016-02-18|1256.57
#2016-02-19|1256.88
#2016-02-22|1278.24
#2016-02-23|1244.33
#2016-02-24|1236.34
#2016-02-25|1252.84
#2016-02-26|1270.97
#2016-02-29|1248.99
#2016-03-01|1303.33
#2016-03-02|1321.04
#2016-03-03|1334.22
#2016-03-04|1341.64
#2016-03-07|1343.34
#2016-03-08|1315.45
#2016-03-09|1316.55
#2016-03-10|1316.94
#2016-03-11|1350.71
#2016-03-14|1343.89
#2016-03-15|1341.60
#2016-03-16|1330.69
#2016-03-17|1347.38
#2016-03-18|1367.57
#2016-03-21|1367.72
#2016-03-22|1362.61
#2016-03-23|1347.29
#2016-03-24|1335.38
#2016-03-25|1335.38
#2016-03-28|1337.26
#2016-03-29|1331.91
#2016-03-30|1348.24
#2016-03-31|1340.78
#2016-04-01|1344.09
#2016-04-04|1341.04
#2016-04-05|1316.85
#2016-04-06|1325.46
#2016-04-07|1293.85
#2016-04-08|1306.13
#2016-04-11|1313.97
#2016-04-12|1336.91
#2016-04-13|1380.43
#2016-04-14|1390.16
#2016-04-15|1381.58
#2016-04-18|1391.41
#2016-04-19|1416.73
#2016-04-20|1437.42
#2016-04-21|1428.50
#2016-04-22|1442.22
#2016-04-25|1434.09
#2016-04-26|1446.73
#2016-04-27|1447.73
#2016-04-28|1437.05
#2016-04-29|1429.81
#2016-05-02|1438.39
#2016-05-03|1408.96
#2016-05-04|1384.91
#2016-05-05|1379.57
#2016-05-06|1382.49
#2016-05-09|1374.11
#2016-05-10|1395.42
#2016-05-11|1391.98
#2016-05-12|1391.36
#2016-05-13|1370.63
#2016-05-16|1379.65
#2016-05-17|1373.67
#2016-05-18|1415.74
#2016-05-19|1399.00
#2016-05-20|1405.75
#2016-05-23|1403.66
#2016-05-24|1425.57
#2016-05-25|1449.25
#2016-05-26|1442.44
#2016-05-27|1452.25
#2016-05-30|1451.02
#2016-05-31|1444.60
#2016-06-01|1451.83
#2016-06-02|1456.43
#2016-06-03|1434.34
#2016-06-06|1449.33
#2016-06-07|1446.49
#2016-06-08|1450.37
#2016-06-09|1433.30
#2016-06-10|1411.84
#2016-06-13|1397.58
#2016-06-14|1368.80
#2016-06-15|1367.94
#2016-06-16|1363.33
#2016-06-17|1369.31
#2016-06-20|1380.53
#2016-06-21|1387.84
#2016-06-22|1384.12
#2016-06-23|1418.68
#2016-06-24|1333.25
#2016-06-27|1282.05
#2016-06-28|1317.85
#2016-06-29|1347.88
#2016-06-30|1361.65
#2016-07-01|1354.12
#2016-07-04|1357.87
#2016-07-05|1327.07
#2016-07-06|1332.49
#2016-07-07|1341.60
#2016-07-08|1359.14
#2016-07-11|1369.82
#2016-07-12|1393.19
#2016-07-13|1393.36
#2016-07-14|1412.72
#2016-07-15|1409.98
#2016-07-18|1412.79
#2016-07-19|1413.41
#2016-07-20|1416.70
#2016-07-21|1408.93
#2016-07-22|1413.63
#2016-07-25|1408.50
#2016-07-26|1414.40
#2016-07-27|1414.98
#2016-07-28|1416.09
#2016-07-29|1413.74
#2016-08-01|1404.67
#2016-08-02|1394.51
#2016-08-03|1410.01
#2016-08-04|1411.61
#2016-08-05|1444.73
#2016-08-08|1446.82
#2016-08-09|1449.87
#2016-08-10|1436.13
#2016-08-11|1441.45
#2016-08-12|1438.66
#2016-08-15|1450.84
#2016-08-16|1451.92
#2016-08-17|1455.97
#2016-08-18|1458.40
#2016-08-19|1458.51
#2016-08-22|1458.47
#2016-08-23|1464.31
#2016-08-24|1465.75
#2016-08-25|1469.43
#2016-08-26|1477.68
#2016-08-29|1486.72
#2016-08-30|1502.95
#2016-08-31|1502.44
#2016-09-01|1496.55
#2016-09-02|1504.22
#2016-09-05|1506.51
#2016-09-06|1497.10
#2016-09-07|1495.67
#2016-09-08|1498.92
#2016-09-09|1480.54
#2016-09-12|1486.29
#2016-09-13|1462.19
#2016-09-14|1454.06
#2016-09-15|1463.42
#2016-09-16|1447.51
#2016-09-19|1455.39
#2016-09-20|1459.08
#2016-09-21|1463.13
#2016-09-22|1472.97
#2016-09-23|1466.57
#2016-09-26|1439.10
#2016-09-27|1447.08
#2016-09-28|1457.50
#2016-09-29|1442.52
#2016-09-30|1458.69
#2016-10-03|1452.21
#2016-10-04|1459.52
#2016-10-05|1481.57
#2016-10-06|1485.26
#2016-10-07|1484.44
#2016-10-10|1494.94
#2016-10-11|1482.63
#2016-10-12|1479.34
#2016-10-13|1465.20
#2016-10-14|1470.48
#2016-10-17|1466.61
#2016-10-18|1480.76
#2016-10-19|1498.96
#2016-10-20|1496.25
#2016-10-21|1497.45
#2016-10-24|1505.04
#2016-10-25|1504.41
#2016-10-26|1513.51
#2016-10-27|1517.72
#2016-10-28|1509.68
#2016-10-31|1508.11
#2016-11-01|1505.11
#2016-11-02|1489.93
#2016-11-03|1490.10
#2016-11-04|1481.83
#2016-11-07|1517.69
#2016-11-08|1517.07
#2016-11-09|1576.96
#2016-11-10|1638.06
#2016-11-11|1648.39
#2016-11-14|1691.70
#2016-11-15|1695.67
#2016-11-16|1673.58
#2016-11-17|1695.84
#2016-11-18|1700.25
#2016-11-21|1708.20
#2016-11-22|1715.33
#2016-11-23|1723.28
#2016-11-24|1723.40
#2016-11-25|1729.20
#2016-11-28|1705.48
#2016-11-29|1712.38
#2016-11-30|1734.30
#2016-12-01|1765.00
#2016-12-02|1752.44
#2016-12-05|1779.40
#2016-12-06|1799.75
#2016-12-07|1825.70
#2016-12-08|1850.19
#2016-12-09|1858.28
#2016-12-12|1834.61
#2016-12-13|1840.54
#2016-12-14|1831.65
#2016-12-15|1845.65
#2016-12-16|1831.91
#2016-12-19|1834.87
#2016-12-20|1857.75
#2016-12-21|1853.53
#2016-12-22|1851.64
#2016-12-23|1854.30
#2016-12-26|1854.30
#2016-12-27|1856.98
#2016-12-28|1841.44
#2016-12-29|1828.49
#2016-12-30|1833.05
#2017-01-02|1833.05
#2017-01-03|1851.47
#2017-01-04|1871.75
#2017-01-05|1852.77
#2017-01-06|1855.26
#2017-01-09|1842.73
#2017-01-10|1855.64
#2017-01-11|1864.74
#2017-01-12|1849.68
#2017-01-13|1864.13
#2017-01-16|1862.57
#2017-01-17|1812.77
#2017-01-18|1824.44
#2017-01-19|1811.41
#2017-01-20|1822.97
#2017-01-23|1816.51
#2017-01-24|1844.07
#2017-01-25|1877.62
#2017-01-26|1886.89
#2017-01-27|1879.20
#2017-01-30|1859.63
#2017-01-31|1849.13
#2017-02-01|1851.59
#2017-02-02|1844.35
#2017-02-03|1885.39
#2017-02-06|1871.77
#2017-02-07|1865.86
#2017-02-08|1851.45
#2017-02-09|1878.64
#2017-02-10|1885.25
#2017-02-13|1903.66
#2017-02-14|1930.07
#2017-02-15|1950.44
#2017-02-16|1948.84
#2017-02-17|1944.26
#2017-02-20|1944.74
#2017-02-21|1953.86
#2017-02-22|1953.74
#2017-02-23|1956.36
#2017-02-24|1934.15
#2017-02-27|1940.83
#2017-02-28|1929.16
#2017-03-01|1981.48
#2017-03-02|1951.54
#2017-03-03|1961.40
#2017-03-06|1953.17
#2017-03-07|1946.45
#2017-03-08|1941.86
#2017-03-09|1944.46
#2017-03-10|1936.07
#2017-03-13|1938.34
#2017-03-14|1935.76
#2017-03-15|1927.08
#2017-03-16|1940.33
#2017-03-17|1923.33
#2017-03-20|1901.88
#2017-03-21|1836.11
#2017-03-22|1830.30
#2017-03-23|1839.88
#2017-03-24|1841.67
#2017-03-27|1837.04
#2017-03-28|1863.26
#2017-03-29|1857.09
#2017-03-30|1884.86
#2017-03-31|1865.19
#2017-04-03|1859.62
#2017-04-04|1856.03
#2017-04-05|1839.32
#2017-04-06|1851.37
#2017-04-07|1843.50
#2017-04-10|1835.47
#2017-04-11|1833.30
#2017-04-12|1815.52
#2017-04-13|1786.81
#2017-04-14|1786.81
#2017-04-17|1819.36
#2017-04-18|1804.28
#2017-04-19|1799.27
#2017-04-20|1826.42
#2017-04-21|1811.70
#2017-04-24|1856.50
#2017-04-25|1870.07
#2017-04-26|1869.41
#2017-04-27|1846.13
#2017-04-28|1829.09
#2017-05-01|1841.76
#2017-05-02|1832.35
#2017-05-03|1846.19
#2017-05-04|1848.76
#2017-05-05|1849.91
#2017-05-08|1855.50
#2017-05-09|1843.77
#2017-05-10|1851.71
#2017-05-11|1835.98
#2017-05-12|1826.70
#2017-05-15|1841.70
#2017-05-16|1846.06
#2017-05-17|1780.57
#2017-05-18|1787.75
#2017-05-19|1804.75
#2017-05-22|1808.59
#2017-05-23|1829.75
#2017-05-24|1823.80
#2017-05-25|1821.13
#2017-05-26|1817.71
#2017-05-29|1819.37
#2017-05-30|1801.26
#2017-05-31|1779.02
#2017-06-01|1800.70
#2017-06-02|1792.61
#2017-06-05|1791.85
#2017-06-06|1785.33
#2017-06-07|1800.64
#2017-06-08|1830.51
#2017-06-09|1875.39
#2017-06-12|1873.11
#2017-06-13|1883.41
#2017-06-14|1880.87
#2017-06-15|1868.72
#2017-06-16|1865.07
#2017-06-19|1884.16
#2017-06-20|1863.52
#2017-06-21|1848.05
#2017-06-22|1843.34
#2017-06-23|1836.42
#2017-06-26|1844.57
#2017-06-27|1857.99
#2017-06-28|1893.10
#2017-06-29|1920.31
#2017-06-30|1915.54
#2017-07-03|1940.76
#2017-07-04|1943.61
#2017-07-05|1948.41
#2017-07-06|1938.69
#2017-07-07|1947.96
#2017-07-10|1943.06
#2017-07-11|1931.66
#2017-07-12|1932.69
#2017-07-13|1944.34
#2017-07-14|1932.60
#2017-07-17|1926.90
#2017-07-18|1921.47
#2017-07-19|1926.67
#2017-07-20|1927.38
#2017-07-21|1915.99
#2017-07-24|1924.90
#2017-07-25|1951.53
#2017-07-26|1932.48
#2017-07-27|1928.60
#2017-07-28|1919.89
#2017-07-31|1930.83
#2017-08-01|1946.98
#2017-08-02|1946.32
#2017-08-03|1934.13
#2017-08-04|1947.08
#2017-08-07|1942.76
#2017-08-08|1944.17
#2017-08-09|1933.37
#2017-08-10|1898.20
#2017-08-11|1885.61
#2017-08-14|1917.41
#2017-08-15|1915.07
#2017-08-16|1907.76
#2017-08-17|1877.32
#2017-08-18|1877.71
#2017-08-21|1874.20
#2017-08-22|1891.54
#2017-08-23|1893.44
#2017-08-24|1898.43
#2017-08-25|1901.76
#2017-08-28|1895.77
#2017-08-29|1884.30
#2017-08-30|1888.72
#2017-08-31|1890.71
#2017-09-01|1905.52
#2017-09-04|1904.42
#2017-09-05|1865.48
#2017-09-06|1871.32
#2017-09-07|1844.85
#2017-09-08|1849.24
#2017-09-11|1882.46
#2017-09-12|1911.50
#2017-09-13|1919.99
#2017-09-14|1913.44
#2017-09-15|1921.03
#2017-09-18|1943.38
#2017-09-19|1956.51
#2017-09-20|1973.45
#2017-09-21|1981.03
#2017-09-22|1982.44
#2017-09-25|1975.88
#2017-09-26|1975.02
#2017-09-27|2007.56
#2017-09-28|2009.19
#2017-09-29|2015.61
#2017-10-02|2033.29
#2017-10-03|2039.19
#2017-10-04|2026.54
#2017-10-05|2047.31
#2017-10-06|2047.71
#2017-10-09|2037.57
#2017-10-10|2051.30
#2017-10-11|2046.48
#2017-10-12|2027.06
#2017-10-13|2021.32
#2017-10-16|2034.17
#2017-10-17|2025.08
#2017-10-18|2038.94
#2017-10-19|2046.73
#2017-10-20|2066.50
#2017-10-23|2060.37
#2017-10-24|2080.05
#2017-10-25|2071.94
#2017-10-26|2083.48
#2017-10-27|2086.91
#2017-10-30|2076.71
#2017-10-31|2072.78
#2017-11-01|2074.70
#2017-11-02|2094.09
#2017-11-03|2091.03
#2017-11-06|2086.36
#2017-11-07|2048.26
#2017-11-08|2031.90
#2017-11-09|2021.93
#2017-11-10|2016.85
#2017-11-13|2021.49
#2017-11-14|2020.83
#2017-11-15|2028.96
#2017-11-16|2037.17
#2017-11-17|2034.20
#2017-11-20|2045.41
#2017-11-21|2048.73
#2017-11-22|2045.12
#2017-11-23|2044.05
#2017-11-24|2039.12
#2017-11-27|2035.34
#2017-11-28|2083.47
#2017-11-29|2127.17
#2017-11-30|2122.94
#2017-12-01|2128.41
#2017-12-04|2164.98
#2017-12-05|2150.27
#2017-12-06|2138.18
#2017-12-07|2144.00
#2017-12-08|2153.91
#2017-12-11|2144.97
#2017-12-12|2164.61
#2017-12-13|2142.77
#2017-12-14|2126.06
#2017-12-15|2152.20
#2017-12-18|2175.15
#2017-12-19|2164.64
#2017-12-20|2160.91
#2017-12-21|2191.55
#2017-12-22|2185.66
#2017-12-25|2185.66
#2017-12-26|2175.81
#2017-12-27|2174.27
#2017-12-28|2185.07
#2017-12-29|2171.10
#2018-01-01|2171.10
#2018-01-02|2182.66
#2018-01-03|2187.99
#2018-01-04|2208.68
#2018-01-05|2218.36
#2018-01-08|2209.96
#2018-01-09|2223.55
#2018-01-10|2242.26
#2018-01-11|2251.66
#2018-01-12|2267.47
#2018-01-15|2271.08
#2018-01-16|2266.79
#2018-01-17|2278.16
#2018-01-18|2279.54
#2018-01-19|2297.56
#2018-01-22|2311.53
#2018-01-23|2309.91
#2018-01-24|2323.75
#2018-01-25|2323.52
#2018-01-26|2329.47
#2018-01-29|2325.73
#2018-01-30|2308.89
#2018-01-31|2315.04
#2018-02-01|2331.23
#2018-02-02|2290.70
#2018-02-05|2178.59
#2018-02-06|2204.86
#2018-02-07|2213.09
#2018-02-08|2131.41
#2018-02-09|2164.43
#2018-02-12|2188.28
#2018-02-13|2202.06
#2018-02-14|2251.87
#2018-02-15|2262.70
#2018-02-16|2259.09
#2018-02-19|2257.97
#2018-02-20|2249.32
#2018-02-21|2261.65
#2018-02-22|2238.87
#2018-02-23|2269.56
#2018-02-26|2286.87
#2018-02-27|2265.33
#2018-02-28|2233.45
#2018-03-01|2209.40
#2018-03-02|2217.41
#2018-03-05|2238.46
#2018-03-06|2246.25
#2018-03-07|2243.41
#2018-03-08|2244.36
#2018-03-09|2289.38
#2018-03-12|2285.97
#2018-03-13|2263.75
#2018-03-14|2239.84
#2018-03-15|2240.86
#2018-03-16|2241.76
#2018-03-19|2228.54
#2018-03-20|2225.47
#2018-03-21|2230.10
#2018-03-22|2153.07
#2018-03-23|2088.99
#2018-03-26|2145.05
#2018-03-27|2102.80
#2018-03-28|2105.97
#2018-03-29|2129.41
#2018-03-30|2129.41
#2018-04-02|2094.57
#2018-04-03|2117.87
#2018-04-04|2136.73
#2018-04-05|2157.31
#2018-04-06|2111.34
#2018-04-09|2125.41
#2018-04-10|2156.38
#2018-04-11|2133.32
#2018-04-12|2168.10
#2018-04-13|2124.89
#2018-04-16|2127.39
#2018-04-17|2117.25
#2018-04-18|2104.35
#2018-04-19|2136.58
#2018-04-20|2142.61
#2018-04-23|2145.21
#2018-04-24|2144.55
#2018-04-25|2145.73
#2018-04-26|2144.65
#2018-04-27|2150.85
#2018-04-30|2132.52
#2018-05-01|2137.21
#2018-05-02|2127.68
#2018-05-03|2113.44
#2018-05-04|2132.36
#2018-05-07|2146.51
#2018-05-08|2166.21
#2018-05-09|2200.48
#2018-05-10|2216.09
#2018-05-11|2217.74
#2018-05-14|2218.84
#2018-05-15|2219.00
#2018-05-16|2222.92
#2018-05-17|2217.84
#2018-05-18|2190.07
#2018-05-21|2206.90
#2018-05-22|2227.25
#2018-05-23|2213.65
#2018-05-24|2193.46
#2018-05-25|2185.20
#2018-05-28|2183.79
#2018-05-29|2113.22
#2018-05-30|2152.28
#2018-05-31|2138.18
#2018-06-01|2158.03
#2018-06-04|2167.14
#2018-06-05|2155.61
#2018-06-06|2197.61
#2018-06-07|2198.66
#2018-06-08|2201.83
#2018-06-11|2190.09
#2018-06-12|2183.00
#2018-06-13|2178.83
#2018-06-14|2157.32
#2018-06-15|2151.94
#2018-06-18|2156.55
#2018-06-19|2154.63
#2018-06-20|2155.42
#2018-06-21|2155.39
#2018-06-22|2138.70
#2018-06-25|2117.14
#2018-06-26|2112.43
#2018-06-27|2088.61
#2018-06-28|2103.36
#2018-06-29|2105.17
#2018-07-02|2118.94
#2018-07-03|2100.74
#2018-07-04|2101.60
#2018-07-05|2107.81
#2018-07-06|2121.09
#2018-07-09|2166.50
#2018-07-10|2152.62
#2018-07-11|2142.66
#2018-07-12|2141.66
#2018-07-13|2124.23
#2018-07-16|2173.27
#2018-07-17|2172.74
#2018-07-18|2183.49
#2018-07-19|2166.59
#2018-07-20|2182.87
#2018-07-23|2214.97
#2018-07-24|2216.43
#2018-07-25|2219.46
#2018-07-26|2222.64
#2018-07-27|2230.46
#2018-07-30|2237.38
#2018-07-31|2219.00
#2018-08-01|2232.61
#2018-08-02|2240.83
#2018-08-03|2247.34
#2018-08-06|2247.31
#2018-08-07|2247.39
#2018-08-08|2259.01
#2018-08-09|2250.45
#2018-08-10|2229.22
#2018-08-13|2206.82
#2018-08-14|2230.86
#2018-08-15|2207.80
#2018-08-16|2233.87
#2018-08-17|2242.09
#2018-08-20|2248.38
#2018-08-21|2260.10
#2018-08-22|2260.56
#2018-08-23|2249.95
#2018-08-24|2248.32
#2018-08-27|2270.51
#2018-08-28|2266.48
#2018-08-29|2262.44
#2018-08-30|2249.01
#2018-08-31|2244.70
#2018-09-03|2243.59
#2018-09-04|2248.97
#2018-09-05|2250.15
#2018-09-06|2237.08
#2018-09-07|2234.52
#2018-09-10|2229.89
#2018-09-11|2234.25
#2018-09-12|2210.85
#2018-09-13|2197.12
#2018-09-14|2204.34
#2018-09-17|2201.50
#2018-09-18|2205.50
#2018-09-19|2241.87
#2018-09-20|2264.98
#2018-09-21|2253.86
#2018-09-24|2232.09
#2018-09-25|2224.54
#2018-09-26|2196.73
#2018-09-27|2183.16
#2018-09-28|2167.90
#2018-10-01|2169.00
#2018-10-02|2163.23
#2018-10-03|2189.69
#2018-10-04|2200.50
#2018-10-05|2186.23
#2018-10-08|2196.53
#2018-10-09|2184.97
#2018-10-10|2142.85
#2018-10-11|2084.00
#2018-10-12|2072.58
#2018-10-15|2069.59
#2018-10-16|2095.19
#2018-10-17|2112.29
#2018-10-18|2076.33
#2018-10-19|2069.27
#2018-10-22|2024.37
#2018-10-23|2014.79
#2018-10-24|1959.92
#2018-10-25|1994.31
#2018-10-26|1976.94
#2018-10-29|1997.83
#2018-10-30|2019.86
#2018-10-31|2045.66
#2018-11-01|2055.51
#2018-11-02|2058.37
#2018-11-05|2069.47
#2018-11-06|2074.75
#2018-11-07|2091.10
#2018-11-08|2101.75
#2018-11-09|2081.72
#2018-11-12|2050.31
#2018-11-13|2062.21
#2018-11-14|2033.79
#2018-11-15|2067.39
#2018-11-16|2067.89
#2018-11-19|2066.16
#2018-11-20|2028.01
#2018-11-21|2028.42
#2018-11-22|2029.05
#2018-11-23|2018.01
#2018-11-26|2052.27
#2018-11-27|2051.65
#2018-11-28|2085.90
#2018-11-29|2074.28
#2018-11-30|2088.65
#2018-12-03|2095.09
#2018-12-04|2005.49
#2018-12-05|2001.73
#2018-12-06|1969.91
#2018-12-07|1940.69
#2018-12-10|1902.30
#2018-12-11|1881.39
#2018-12-12|1892.79
#2018-12-13|1871.58
#2018-12-14|1855.76
#2018-12-17|1841.62
#2018-12-18|1828.47
#2018-12-19|1795.94
#2018-12-20|1786.92
#2018-12-21|1748.08
#2018-12-24|1712.07
#2018-12-25|1712.07
#2018-12-26|1775.22
#2018-12-27|1787.87
#2018-12-28|1794.07
#2018-12-31|1805.40
#2019-01-01|1805.40
#2019-01-02|1833.93
#2019-01-03|1816.80
#2019-01-04|1874.80
#2019-01-07|1879.85
#2019-01-08|1883.80
#2019-01-09|1899.90
#2019-01-10|1900.45
#2019-01-11|1904.50
#2019-01-14|1920.89
#2019-01-15|1934.46
#2019-01-16|1979.98
#2019-01-17|1995.82
#2019-01-18|2024.60
#2019-01-21|2026.08
#2019-01-22|2009.17
#2019-01-23|2007.53
#2019-01-24|2012.88
#2019-01-25|2032.73
#2019-01-28|2035.69
#2019-01-29|2032.62
#2019-01-30|2034.89
#2019-01-31|2020.02
#2019-02-01|2023.51
#2019-02-04|2038.19
#2019-02-05|2034.91
#2019-02-06|2033.80
#2019-02-07|2023.16
#2019-02-08|2009.83
#2019-02-11|2010.73
#2019-02-12|2038.70
#2019-02-13|2041.51
#2019-02-14|2022.74
#2019-02-15|2065.84
#2019-02-18|2067.13
#2019-02-19|2073.26
#2019-02-20|2093.56
#2019-02-21|2084.06
#2019-02-22|2078.07
#2019-02-25|2087.28
#2019-02-26|2075.75
#2019-02-27|2090.06
#2019-02-28|2077.58
#2019-03-01|2082.43
#2019-03-04|2072.78
#2019-03-05|2068.94
#2019-03-06|2048.38
#2019-03-07|2028.35
#2019-03-08|2031.23
#2019-03-11|2046.33
#2019-03-12|2044.90
#2019-03-13|2059.18
#2019-03-14|2069.03
#2019-03-15|2077.94
#2019-03-18|2102.35
#2019-03-19|2082.75
#2019-03-20|2033.27
#2019-03-21|2007.44
#2019-03-22|1941.16
#2019-03-25|1934.18
#2019-03-26|1960.98
#2019-03-27|1952.58
#2019-03-28|1970.90
#2019-03-29|1969.98
#2019-04-01|2021.14
#2019-04-02|2024.71
#2019-04-03|2033.16
#2019-04-04|2048.85
#2019-04-05|2046.76
#2019-04-08|2052.21
#2019-04-09|2030.23
#2019-04-10|2038.42
#2019-04-11|2044.29
#2019-04-12|2085.58
#2019-04-15|2070.89
#2019-04-16|2096.80
#2019-04-17|2114.97
#2019-04-18|2105.23
#2019-04-19|2105.23
#2019-04-22|2099.04
#2019-04-23|2111.43
#2019-04-24|2103.82
#2019-04-25|2103.58
#2019-04-26|2122.49
#2019-04-29|2147.49
#2019-04-30|2144.42
#2019-05-01|2129.16
#2019-05-02|2137.61
#2019-05-03|2156.05
#2019-05-06|2145.93
#2019-05-07|2107.82
#2019-05-08|2097.23
#2019-05-09|2092.59
#2019-05-10|2096.43
#2019-05-13|2032.92
#2019-05-14|2051.00
#2019-05-15|2035.52
#2019-05-16|2056.36
#2019-05-17|2044.12
#2019-05-20|2048.92
#2019-05-21|2065.70
#2019-05-22|2047.87
#2019-05-23|2011.08
#2019-05-24|2033.93
#2019-05-27|2036.01
#2019-05-28|2013.59
#2019-05-29|2006.48
#2019-05-30|1985.01
#2019-05-31|1955.41
#2019-06-03|1968.43
#2019-06-04|2030.65
#2019-06-05|2032.15
#2019-06-06|2034.75
#2019-06-07|2023.69
#2019-06-10|2046.23
#2019-06-11|2054.33
#2019-06-12|2030.44
#2019-06-13|2035.20
#2019-06-14|2042.44
#2019-06-17|2025.66
#2019-06-18|2058.83
#2019-06-19|2047.41
#2019-06-20|2054.75
#2019-06-21|2053.41
#2019-06-24|2042.72
#2019-06-25|2033.11
#2019-06-26|2038.25
#2019-06-27|2054.97
#2019-06-28|2094.92
#2019-07-01|2111.52
#2019-07-02|2101.81
#2019-07-03|2111.57
#2019-07-04|2112.58
#2019-07-05|2124.59
#2019-07-08|2110.84
#2019-07-09|2119.10
#2019-07-10|2102.96
#2019-07-11|2116.78
#2019-07-12|2126.82
#2019-07-15|2105.47
#2019-07-16|2099.20
#2019-07-17|2092.56
#2019-07-18|2108.05
#2019-07-19|2105.91
#2019-07-22|2108.71
#2019-07-23|2136.12
#2019-07-24|2164.23
#2019-07-25|2147.06
#2019-07-26|2169.71
#2019-07-29|2155.31
#2019-07-30|2162.87
#2019-07-31|2160.88
#2019-08-01|2094.39
#2019-08-02|2085.65
#2019-08-05|2029.37
#2019-08-06|2041.38
#2019-08-07|2008.46
#2019-08-08|2040.90
#2019-08-09|2035.21
#2019-08-12|1999.78
#2019-08-13|2018.70
#2019-08-14|1943.32
#2019-08-15|1934.27
#2019-08-16|1978.89
#2019-08-19|2000.15
#2019-08-20|1970.26
#2019-08-21|1980.79
#2019-08-22|1993.02
#2019-08-23|1943.18
#2019-08-26|1961.14
#2019-08-27|1942.39
#2019-08-28|1963.73
#2019-08-29|1998.53
#2019-08-30|2008.64
#2019-09-02|2007.83
#2019-09-03|1979.43
#2019-09-04|1998.71
#2019-09-05|2045.04
#2019-09-06|2041.01
#2019-09-09|2095.06
#2019-09-10|2122.55
#2019-09-11|2136.31
#2019-09-12|2144.93
#2019-09-13|2169.56
#2019-09-16|2164.38
#2019-09-17|2154.32
#2019-09-18|2166.19
#2019-09-19|2158.73
#2019-09-20|2152.99
#2019-09-23|2153.40
#2019-09-24|2128.10
#2019-09-25|2150.37
#2019-09-26|2138.19
#2019-09-27|2156.30
#2019-09-30|2150.54
#2019-10-01|2107.24
#2019-10-02|2070.97
#2019-10-03|2069.47
#2019-10-04|2101.83
#2019-10-07|2097.36
#2019-10-08|2054.71
#2019-10-09|2070.31
#2019-10-10|2094.76
#2019-10-11|2128.20
#2019-10-14|2130.38
#2019-10-15|2166.08
#2019-10-16|2164.22
#2019-10-17|2168.67
#2019-10-18|2177.72
#2019-10-21|2213.51
#2019-10-22|2224.31
#2019-10-23|2230.44
#2019-10-24|2224.82
#2019-10-25|2243.45
#2019-10-28|2253.96
#2019-10-29|2260.89
#2019-10-30|2246.12
#2019-10-31|2227.77
#2019-11-01|2263.76
#2019-11-04|2291.99
#2019-11-05|2305.52
#2019-11-06|2305.68
#2019-11-07|2323.33
#2019-11-08|2325.18
#2019-11-11|2318.17
#2019-11-12|2313.87
#2019-11-13|2294.68
#2019-11-14|2293.91
#2019-11-15|2306.68
#2019-11-18|2311.31
#2019-11-19|2313.88
#2019-11-20|2297.72
#2019-11-21|2301.70
#2019-11-22|2317.21
#2019-11-25|2329.98
#2019-11-26|2322.27
#2019-11-27|2331.76
#2019-11-28|2331.72
#2019-11-29|2325.28
#2019-12-02|2312.76
#2019-12-03|2281.06
#2019-12-04|2305.24
#2019-12-05|2308.84
#2019-12-06|2335.71
#2019-12-09|2328.02
#2019-12-10|2330.36
#2019-12-11|2324.15
#2019-12-12|2377.74
#2019-12-13|2364.84
#2019-12-16|2379.28
#2019-12-17|2394.88
#2019-12-18|2387.12
#2019-12-19|2381.86
#2019-12-20|2382.95
#2019-12-23|2381.03
#2019-12-24|2383.86
#2019-12-25|2383.86
#2019-12-26|2399.26
#2019-12-27|2393.61
#2019-12-30|2387.46
#2019-12-31|2394.84
#2020-01-01|2394.84
#2020-01-02|2410.30
#2020-01-03|2383.45
#2020-01-06|2374.35
#2020-01-07|2352.07
#2020-01-08|2368.08
#2020-01-09|2372.43
#2020-01-10|2356.06
#2020-01-13|2369.93
#2020-01-14|2369.62
#2020-01-15|2341.34
#2020-01-16|2357.43
#2020-01-17|2362.50
#2020-01-20|2363.46
#2020-01-21|2340.83
#2020-01-22|2341.14
#2020-01-23|2338.33
#2020-01-24|2302.70
#2020-01-27|2274.06
#2020-01-28|2293.58
#2020-01-29|2279.13
#2020-01-30|2298.67
#2020-01-31|2252.70
#2020-02-03|2266.88
#2020-02-04|2296.45
#2020-02-05|2341.93
#2020-02-06|2338.05
#2020-02-07|2329.26
#2020-02-10|2330.92
#2020-02-11|2341.28
#2020-02-12|2344.69
#2020-02-13|2348.34
#2020-02-14|2342.66
#2020-02-17|2343.23
#2020-02-18|2312.75
#2020-02-19|2330.38
#2020-02-20|2339.92
#2020-02-21|2320.09
#2020-02-24|2250.72
#2020-02-25|2167.21
#2020-02-26|2143.27
#2020-02-27|2057.18
#2020-02-28|1993.43
#2020-03-02|2070.37
#2020-03-03|1994.36
#2020-03-04|2033.76
#2020-03-05|1937.09
#2020-03-06|1858.23
#2020-03-09|1605.22
#2020-03-10|1702.07
#2020-03-11|1607.58
#2020-03-12|1434.62
#2020-03-13|1652.28
#2020-03-16|1423.79
#2020-03-17|1506.78
#2020-03-18|1373.93
#2020-03-19|1419.72
#2020-03-20|1360.63
#2020-03-23|1261.82
#2020-03-24|1423.64
#2020-03-25|1465.78
#2020-03-26|1572.15
#2020-03-27|1497.22
#2020-03-30|1516.36
#2020-03-31|1485.43
#2020-04-01|1389.52
#2020-04-02|1424.71
#2020-04-03|1376.75
#2020-04-06|1475.24
#2020-04-07|1498.83
#2020-04-08|1563.60
#2020-04-09|1665.75
#2020-04-10|1665.75
#2020-04-13|1597.69
#2020-04-14|1574.06
#2020-04-15|1484.49
#2020-04-16|1427.82
#2020-04-17|1543.81
#2020-04-20|1514.90
#2020-04-21|1460.84
#2020-04-22|1468.40
#2020-04-23|1474.70
#2020-04-24|1496.35
#2020-04-27|1574.54
#2020-04-28|1600.38
#2020-04-29|1670.62
#2020-04-30|1614.53
#2020-05-01|1551.71
#2020-05-04|1540.85
#2020-05-05|1520.08
#2020-05-06|1492.87
#2020-05-07|1511.68
#2020-05-08|1554.42
#2020-05-11|1509.47
#2020-05-12|1458.37
#2020-05-13|1394.30
#2020-05-14|1434.72
#2020-05-15|1418.06
#2020-05-18|1505.84
#2020-05-19|1472.47
#2020-05-20|1519.70
#2020-05-21|1505.28
#2020-05-22|1489.61
#2020-05-25|1495.36
#2020-05-26|1610.37
#2020-05-27|1710.72
#2020-05-28|1661.79
#2020-05-29|1618.19
#2020-06-01|1650.10
#2020-06-02|1666.97
#2020-06-03|1743.76
#2020-06-04|1789.56
#2020-06-05|1875.05
#2020-06-08|1918.86
#2020-06-09|1877.80
#2020-06-10|1783.22
#2020-06-11|1630.38
#2020-06-12|1684.68
#2020-06-15|1702.36
#2020-06-16|1737.41
#2020-06-17|1696.50
#2020-06-18|1697.19
#2020-06-19|1687.35
#2020-06-22|1673.42
#2020-06-23|1681.36
#2020-06-24|1617.53
#2020-06-25|1663.58
#2020-06-26|1575.69
#2020-06-29|1603.04
#2020-06-30|1626.77
#2020-07-01|1598.75
#2020-07-02|1599.04
#2020-07-03|1599.84
#2020-07-06|1625.42
#2020-07-07|1577.62
#2020-07-08|1584.02
#2020-07-09|1545.11
#2020-07-10|1616.09
#2020-07-13|1630.41
#2020-07-14|1615.41
#2020-07-15|1664.23
#2020-07-16|1659.65
#2020-07-17|1626.82
#2020-07-20|1617.26
#2020-07-21|1671.54
#2020-07-22|1661.88
#2020-07-23|1675.55
#2020-07-24|1665.04
#2020-07-27|1642.83
#2020-07-28|1641.61
#2020-07-29|1683.51
#2020-07-30|1649.76
#2020-07-31|1640.32
#2020-08-03|1639.16
#2020-08-04|1634.85
#2020-08-05|1665.14
#2020-08-06|1663.41
#2020-08-07|1703.52
#2020-08-10|1724.20
#2020-08-11|1761.18
#2020-08-12|1757.18
#2020-08-13|1737.32
#2020-08-14|1744.03
#2020-08-17|1712.86
#2020-08-18|1686.21
#2020-08-19|1688.90
#2020-08-20|1666.25
#2020-08-21|1660.04
#2020-08-24|1709.57
#2020-08-25|1721.95
#2020-08-26|1708.86
#2020-08-27|1741.99
#2020-08-28|1746.58
#2020-08-31|1717.02
#2020-09-01|1716.74
#2020-09-02|1734.05
#2020-09-03|1721.91
#2020-09-04|1749.02
#2020-09-07|1750.09
#2020-09-08|1695.17
#2020-09-09|1701.08
#2020-09-10|1681.09
#2020-09-11|1696.86
#2020-09-14|1715.94
#2020-09-15|1684.37
#2020-09-16|1698.00
#2020-09-17|1682.59
#2020-09-18|1674.20
#2020-09-21|1616.54
#2020-09-22|1590.36
#2020-09-23|1554.89
#2020-09-24|1563.95
#2020-09-25|1577.08
#2020-09-28|1617.80
#2020-09-29|1593.95
#2020-09-30|1610.23
#2020-10-01|1617.59
#2020-10-02|1642.98
#2020-10-05|1685.16
#2020-10-06|1677.52
#2020-10-07|1712.57
#2020-10-08|1732.66
#2020-10-09|1727.92
#2020-10-12|1745.57
#2020-10-13|1700.98
#2020-10-14|1665.41
#2020-10-15|1682.34
#2020-10-16|1684.25
#2020-10-19|1665.72
#2020-10-20|1686.94
#2020-10-21|1685.75
#2020-10-22|1734.83
#2020-10-23|1744.80
#2020-10-26|1712.90
#2020-10-27|1668.23
#2020-10-28|1629.34
#2020-10-29|1651.83
#2020-10-30|1667.30
#2020-11-02|1699.07
#2020-11-03|1745.49
#2020-11-04|1686.93
#2020-11-05|1733.40
#2020-11-06|1708.67
#2020-11-09|1889.59
#2020-11-10|1908.45
#2020-11-11|1891.23
#2020-11-12|1855.26
#2020-11-13|1880.70
#2020-11-16|1939.18
#2020-11-17|1941.78
#2020-11-18|1931.53
#2020-11-19|1941.42
#2020-11-20|1929.25
#2020-11-23|1963.96
#2020-11-24|2057.00
#2020-11-25|2046.02
#2020-11-26|2046.58
#2020-11-27|2035.52
#2020-11-30|1975.71
#2020-12-01|2017.03
#2020-12-02|2043.01
#2020-12-03|2046.46
#2020-12-04|2079.05
#2020-12-07|2070.72
#2020-12-08|2071.41
#2020-12-09|2080.31
#2020-12-10|2097.81
#2020-12-11|2074.03
#2020-12-14|2054.17
#2020-12-15|2086.95
#2020-12-16|2090.59
#2020-12-17|2092.19
#2020-12-18|2068.21
#2020-12-21|2087.19
#2020-12-22|2063.25
#2020-12-23|2117.72
#2020-12-24|2110.46
#2020-12-25|2110.46
#2020-12-28|2119.21
#2020-12-29|2107.14
#2020-12-30|2117.24
#2020-12-31|2133.11
#2021-01-01|2133.11
#2021-01-04|2115.68
#2021-01-05|2139.52
#2021-01-06|2257.92
#2021-01-07|2295.22
#2021-01-08|2277.15
#2021-01-11|2290.59
#2021-01-12|2321.99
#2021-01-13|2313.44
#2021-01-14|2353.11
#2021-01-15|2289.80
#2021-01-18|2290.29
#2021-01-19|2295.05
#2021-01-20|2281.68
#2021-01-21|2249.23
#2021-01-22|2245.42
#2021-01-25|2231.38
#2021-01-26|2212.82
#2021-01-27|2144.26
#2021-01-28|2177.48
#2021-01-29|2127.44
#2021-02-01|2146.79
#2021-02-02|2196.91
#2021-02-03|2224.38
#2021-02-04|2277.25
#2021-02-05|2278.25
#2021-02-08|2316.56
#2021-02-09|2321.48
#2021-02-10|2322.12
#2021-02-11|2310.62
#2021-02-12|2333.18
#2021-02-15|2335.95
#2021-02-16|2381.59
#2021-02-17|2391.80
#2021-02-18|2381.80
#2021-02-19|2437.44
#2021-02-22|2463.90
#2021-02-23|2491.44
#2021-02-24|2555.34
#2021-02-25|2507.94
#2021-02-26|2441.10
#2021-03-01|2511.21
#2021-03-02|2501.70
#2021-03-03|2532.57
#2021-03-04|2517.04
#2021-03-05|2559.92
#2021-03-08|2612.41
#2021-03-09|2575.49
#2021-03-10|2633.84
#2021-03-11|2637.11
#2021-03-12|2683.58
#2021-03-15|2661.40
#2021-03-16|2642.23
#2021-03-17|2657.24
#2021-03-18|2689.28
#2021-03-19|2658.70
#2021-03-22|2602.95
#2021-03-23|2557.97
#2021-03-24|2558.29
#2021-03-25|2606.95
#2021-03-26|2652.46
#2021-03-29|2601.51
#2021-03-30|2640.62
#2021-03-31|2616.23
#2021-04-01|2642.52
#2021-04-02|2642.52
#2021-04-05|2654.26
#2021-04-06|2646.58
#2021-04-07|2656.13
#2021-04-08|2654.97
#2021-04-09|2675.21
#2021-04-12|2685.46
#2021-04-13|2645.67
#2021-04-14|2666.01
#2021-04-15|2651.58
#2021-04-16|2680.61
#2021-04-19|2668.62
#2021-04-20|2599.05
#2021-04-21|2640.95
#2021-04-22|2609.42
#2021-04-23|2671.49
#2021-04-26|2690.96
#2021-04-27|2711.84
#2021-04-28|2722.67
#2021-04-29|2768.71
#2021-04-30|2734.09
#2021-05-03|2743.02
#2021-05-04|2768.53
#2021-05-05|2794.97
#2021-05-06|2832.47
#2021-05-07|2843.68
#2021-05-10|2837.05
#2021-05-11|2804.75
#2021-05-12|2775.56
#2021-05-13|2835.84
#2021-05-14|2875.95
#2021-05-17|2895.13
#2021-05-18|2859.52
#2021-05-19|2837.58
#2021-05-20|2834.19
#2021-05-21|2864.12
#2021-05-24|2868.09
#2021-05-25|2835.89
#2021-05-26|2852.30
#2021-05-27|2889.64
#2021-05-28|2888.03
#2021-05-31|2884.82
#2021-06-01|2916.08
#2021-06-02|2906.79
#2021-06-03|2910.29
#2021-06-04|2911.40
#2021-06-07|2909.07
#2021-06-08|2900.54
#2021-06-09|2864.22
#2021-06-10|2825.05
#2021-06-11|2832.30
#2021-06-14|2796.82
#2021-06-15|2800.35
#2021-06-16|2813.03
#2021-06-17|2707.23
#2021-06-18|2640.06
#2021-06-21|2702.84
#2021-06-22|2703.65
#2021-06-23|2719.29
#2021-06-24|2750.51
#2021-06-25|2785.99
#2021-06-28|2757.31
#2021-06-29|2733.30
#2021-06-30|2748.61
#2021-07-01|2767.42
#2021-07-02|2756.41
#2021-07-05|2758.94
#2021-07-06|2695.48
#2021-07-07|2686.35
#2021-07-08|2635.90
#2021-07-09|2719.22
#2021-07-12|2749.04
#2021-07-13|2707.70
#2021-07-14|2703.79
#2021-07-15|2717.04
#2021-07-16|2656.59
#2021-07-19|2569.11
#2021-07-20|2626.41
#2021-07-21|2679.03
#2021-07-22|2642.99
#2021-07-23|2643.30
#2021-07-26|2665.75
#2021-07-27|2662.71
#2021-07-28|2673.44
#2021-07-29|2703.75
#2021-07-30|2673.97
#2021-08-02|2661.61
#2021-08-03|2693.53
#2021-08-04|2674.94
#2021-08-05|2716.46
#2021-08-06|2777.18
#2021-08-09|2777.68
#2021-08-10|2816.77
#2021-08-11|2856.00
#2021-08-12|2857.75
#2021-08-13|2831.03
#2021-08-16|2810.19
#2021-08-17|2778.25
#2021-08-18|2756.78
#2021-08-19|2719.08
#2021-08-20|2737.79
#2021-08-23|2769.64
#2021-08-24|2796.52
#2021-08-25|2832.59
#2021-08-26|2810.84
#2021-08-27|2844.41
#2021-08-30|2794.18
#2021-08-31|2781.09
#2021-09-01|2756.72
#2021-09-02|2771.18
#2021-09-03|2763.58
#2021-09-06|2762.34
#2021-09-07|2758.03
#2021-09-08|2732.22
#2021-09-09|2747.49
#2021-09-10|2726.05
#2021-09-13|2763.22
#2021-09-14|2716.96
#2021-09-15|2751.70
#2021-09-16|2748.09
#2021-09-17|2741.05
#2021-09-20|2668.53
#2021-09-21|2668.03
#2021-09-22|2717.17
#2021-09-23|2801.20
#2021-09-24|2819.78
#2021-09-27|2883.00
#2021-09-28|2851.06
#2021-09-29|2860.37
#2021-09-30|2825.94
#2021-10-01|2875.68
#2021-10-04|2880.55
#2021-10-05|2916.98
#2021-10-06|2909.93
#2021-10-07|2927.15
#2021-10-08|2943.69
#2021-10-11|2910.71
#2021-10-12|2897.90
#2021-10-13|2870.06
#2021-10-14|2912.09
#2021-10-15|2959.59
#2021-10-18|2967.24
#2021-10-19|2992.98
#2021-10-20|3033.32
#2021-10-21|3016.64
#2021-10-22|3050.15
#2021-10-25|3047.19
#2021-10-26|3048.81
#2021-10-27|2989.85
#2021-10-28|3026.15
#2021-10-29|3006.40
#2021-11-01|3036.37
#2021-11-02|3031.24
#2021-11-03|3066.39
#2021-11-04|3019.33
#2021-11-05|3024.06
#2021-11-08|3038.80
#2021-11-09|3022.29
#2021-11-10|3028.92
#2021-11-11|3034.52
#2021-11-12|3026.53
#2021-11-15|3031.12
#2021-11-16|3020.60
#2021-11-17|2991.83
#2021-11-18|2979.56
#2021-11-19|2944.30
#2021-11-22|2989.02
#2021-11-23|3039.20
#2021-11-24|3033.81
#2021-11-25|3037.65
#2021-11-26|2921.07
#2021-11-29|2917.99
#2021-11-30|2846.03
#2021-12-01|2827.92
#2021-12-02|2904.22
#2021-12-03|2854.92
#2021-12-06|2891.52
#2021-12-07|2930.89
#2021-12-08|2908.96
#2021-12-09|2902.59
#2021-12-10|2902.92
#2021-12-13|2848.99
#2021-12-14|2868.17
#2021-12-15|2866.89
#2021-12-16|2906.86
#2021-12-17|2838.13
#2021-12-20|2783.73
#2021-12-21|2841.56
#2021-12-22|2860.47
#2021-12-23|2879.34
#2021-12-24|2881.52
#2021-12-27|2903.18
#2021-12-28|2903.29
#2021-12-29|2909.51
#2021-12-30|2902.21
#2021-12-31|2905.94
#2022-01-03|2963.46
#2022-01-04|3057.75
#2022-01-05|3027.75
#2022-01-06|3095.27
#2022-01-07|3138.24
#2022-01-10|3136.47
#2022-01-11|3160.69
#2022-01-12|3177.52
#2022-01-13|3185.31
#2022-01-14|3155.37
#2022-01-17|3165.12
#2022-01-18|3091.17
#2022-01-19|3030.98
#2022-01-20|2995.75
#2022-01-21|2933.65
#2022-01-24|2929.69
#2022-01-25|2951.61
#2022-01-26|2965.19
#2022-01-27|2928.70
#2022-01-28|2944.83
#2022-01-31|2969.64
#2022-02-01|3023.86
#2022-02-02|3027.98
#2022-02-03|3004.30
#2022-02-04|3055.02
#2022-02-07|3072.44
#2022-02-08|3126.44
#2022-02-09|3123.98
#2022-02-10|3114.85
#2022-02-11|3082.08
#2022-02-14|3049.64
#2022-02-15|3090.73
#2022-02-16|3096.18
#2022-02-17|3014.50
#2022-02-18|3008.70
#2022-02-21|3008.57
#2022-02-22|3002.72
#2022-02-23|2949.22
#2022-02-24|2874.49
#2022-02-25|2976.27
#2022-02-28|2931.58
#2022-03-01|2811.59
#2022-03-02|2889.60
#2022-03-03|2866.16
#2022-03-04|2783.46
#2022-03-07|2674.53
#2022-03-08|2672.79
#2022-03-09|2773.55
#2022-03-10|2757.30
#2022-03-11|2739.03
#2022-03-14|2768.88
#2022-03-15|2786.87
#2022-03-16|2871.32
#2022-03-17|2881.59
#2022-03-18|2880.51
#2022-03-21|2876.91
#2022-03-22|2928.24
#2022-03-23|2851.81
#2022-03-24|2864.72
#2022-03-25|2902.87
#2022-03-28|2877.26
#2022-03-29|2893.63
#2022-03-30|2850.53
#2022-03-31|2773.91
#2022-04-01|2753.09
#2022-04-04|2757.16
#2022-04-05|2734.09
#2022-04-06|2698.33
#2022-04-07|2669.42
#2022-04-08|2690.79
#2022-04-11|2690.82
#2022-04-12|2658.25
#2022-04-13|2644.57
#2022-04-14|2618.27
#2022-04-15|2618.27
#2022-04-18|2646.80
#2022-04-19|2696.13
#2022-04-20|2719.76
#2022-04-21|2686.70
#2022-04-22|2609.05
#2022-04-25|2599.25
#2022-04-26|2536.64
#2022-04-27|2519.68
#2022-04-28|2556.98
#2022-04-29|2491.28
#2022-05-02|2504.21
#2022-05-03|2546.90
#2022-05-04|2617.01
#2022-05-05|2555.11
#2022-05-06|2536.19
#2022-05-09|2491.30
#2022-05-10|2452.73
#2022-05-11|2433.05
#2022-05-12|2414.25
#2022-05-13|2437.48
#2022-05-16|2423.93
#2022-05-17|2503.36
#2022-05-18|2446.20
#2022-05-19|2428.73
#2022-05-20|2420.44
#2022-05-23|2505.59
#2022-05-24|2505.29
#2022-05-25|2535.33
#2022-05-26|2584.40
#2022-05-27|2615.96
#2022-05-30|2625.20
#2022-05-31|2632.08
#2022-06-01|2599.55
#2022-06-02|2631.80
#2022-06-03|2600.09
#2022-06-06|2606.81
#2022-06-07|2619.78
#2022-06-08|2583.97
#2022-06-09|2510.16
#2022-06-10|2412.53
#2022-06-13|2345.92
#2022-06-14|2323.46
#2022-06-15|2349.60
#2022-06-16|2294.89
#2022-06-17|2303.38
#2022-06-20|2314.19
#2022-06-21|2353.85
#2022-06-22|2338.61
#2022-06-23|2298.74
#2022-06-24|2365.03
#2022-06-27|2362.73
#2022-06-28|2353.99
#2022-06-29|2338.59
#2022-06-30|2307.00
#2022-07-01|2333.24
#2022-07-04|2336.29
#2022-07-05|2323.92
#2022-07-06|2307.71
#2022-07-07|2349.50
#2022-07-08|2348.06
#2022-07-11|2324.77
#2022-07-12|2318.65
#2022-07-13|2288.37
#2022-07-14|2223.08
#2022-07-15|2319.43
#2022-07-18|2331.23
#2022-07-19|2398.95
#2022-07-20|2407.47
#2022-07-21|2417.22
#2022-07-22|2402.18
#2022-07-25|2425.50
#2022-07-26|2392.11
#2022-07-27|2429.23
#2022-07-28|2425.21
#2022-07-29|2454.80
#2022-08-01|2449.25
#2022-08-02|2415.27
#2022-08-03|2448.50
#2022-08-04|2428.90
#2022-08-05|2460.27
#2022-08-08|2446.30
#2022-08-09|2454.76
#2022-08-10|2518.68
#2022-08-11|2554.88
#2022-08-12|2586.18
#2022-08-15|2585.54
#2022-08-16|2611.09
#2022-08-17|2591.11
#2022-08-18|2589.73
#2022-08-19|2544.05
#2022-08-22|2491.80
#2022-08-23|2478.10
#2022-08-24|2470.61
#2022-08-25|2511.52
#2022-08-26|2446.80
#2022-08-29|2427.72
#2022-08-30|2417.24
#2022-08-31|2394.39
#2022-09-01|2388.93
#2022-09-02|2386.03
#2022-09-05|2383.79
#2022-09-06|2361.21
#2022-09-07|2398.61
#2022-09-08|2456.80
#2022-09-09|2485.76
#2022-09-12|2511.87
#2022-09-13|2423.27
#2022-09-14|2420.44
#2022-09-15|2447.19
#2022-09-16|2422.97
#2022-09-19|2449.66
#2022-09-20|2417.97
#2022-09-21|2366.88
#2022-09-22|2326.00
#2022-09-23|2278.90
#2022-09-26|2246.03
#2022-09-27|2223.88
#2022-09-28|2264.26
#2022-09-29|2233.78
#2022-09-30|2214.75
#2022-10-03|2273.17
#2022-10-04|2362.15
#2022-10-05|2334.33
#2022-10-06|2288.18
#2022-10-07|2241.99
#2022-10-10|2229.79
#2022-10-11|2181.71
#2022-10-12|2192.11
#2022-10-13|2290.96
#2022-10-14|2288.49
#2022-10-17|2358.14
#2022-10-18|2388.20
#2022-10-19|2334.15
#2022-10-20|2301.56
#2022-10-21|2360.37
#2022-10-24|2382.15
#2022-10-25|2410.22
#2022-10-26|2424.53
#2022-10-27|2430.26
#2022-10-28|2463.01
#2022-10-31|2455.67
#2022-11-01|2472.43
#2022-11-02|2441.82
#2022-11-03|2417.05
#2022-11-04|2481.27
#2022-11-07|2497.38
#2022-11-08|2507.40
#2022-11-09|2466.57
#2022-11-10|2578.88
#2022-11-11|2586.57
#2022-11-14|2552.92
#2022-11-15|2555.16
#2022-11-16|2534.04
#2022-11-17|2519.02
#2022-11-18|2535.68
#2022-11-21|2537.57
#2022-11-22|2566.91
#2022-11-23|2574.87
#2022-11-24|2576.91
#2022-11-25|2584.14
#2022-11-28|2535.37
#2022-11-29|2548.38
#2022-11-30|2582.30
#2022-12-01|2559.93
#2022-12-02|2540.80
#2022-12-05|2450.41
#2022-12-06|2416.73
#2022-12-07|2408.20
#2022-12-08|2412.43
#2022-12-09|2407.45
#2022-12-12|2429.68
#2022-12-13|2418.12
#2022-12-14|2385.71
#2022-12-15|2341.49
#2022-12-16|2327.27
#2022-12-19|2331.47
#2022-12-20|2341.99
#2022-12-21|2372.57
#2022-12-22|2355.47
#2022-12-23|2370.61
#2022-12-26|2370.61
#2022-12-27|2379.30
#2022-12-28|2370.56
#2022-12-29|2399.73
#2022-12-30|2396.63
#2023-01-02|2396.63
#2023-01-03|2405.64
#2023-01-04|2446.21
#2023-01-05|2426.78
#2023-01-06|2475.26
#2023-01-09|2468.17
#2023-01-10|2480.44
#2023-01-11|2497.08
#2023-01-12|2515.03
#2023-01-13|2545.50
#2023-01-16|2547.21
#2023-01-17|2532.12
#2023-01-18|2470.55
#2023-01-19|2453.96
#2023-01-20|2495.72
#2023-01-23|2533.99
#2023-01-24|2528.38
#2023-01-25|2545.58
#2023-01-26|2566.95
#2023-01-27|2576.95
#2023-01-30|2563.52
#2023-01-31|2598.87
#2023-02-01|2610.27
#2023-02-02|2629.93
#2023-02-03|2641.64
#2023-02-06|2628.92
#2023-02-07|2655.77
#2023-02-08|2641.92
#2023-02-09|2608.43
#2023-02-10|2612.52
#2023-02-13|2634.57
#2023-02-14|2633.53
#2023-02-15|2632.90
#2023-02-16|2603.90
#2023-02-17|2609.96
#2023-02-20|2611.50
#2023-02-21|2557.45
#2023-02-22|2542.20
#2023-02-23|2547.52
#2023-02-24|2554.59
#2023-02-27|2563.32
#2023-02-28|2562.40
#2023-03-01|2551.50
#2023-03-02|2518.75
#2023-03-03|2557.67
#2023-03-06|2548.71
#2023-03-07|2470.22
#2023-03-08|2452.05
#2023-03-09|2321.25
#2023-03-10|2286.14
#2023-03-13|2150.33
#2023-03-14|2196.74
#2023-03-15|2130.13
#2023-03-16|2171.65
#2023-03-17|2085.54
#2023-03-20|2100.88
#2023-03-21|2166.33
#2023-03-22|2097.49
#2023-03-23|2072.19
#2023-03-24|2072.12
#2023-03-27|2124.53
#2023-03-28|2127.82
#2023-03-29|2155.29
#2023-03-30|2139.79
#2023-03-31|2158.86
#2023-04-03|2161.43
#2023-04-04|2126.77
#2023-04-05|2115.57
#2023-04-06|2129.78
#2023-04-07|2129.78
#2023-04-10|2140.33
#2023-04-11|2161.69
#2023-04-12|2151.41
#2023-04-13|2168.38
#2023-04-14|2210.50
#2023-04-17|2248.51
#2023-04-18|2254.78
#2023-04-19|2270.75
#2023-04-20|2248.65
#2023-04-21|2228.31
#2023-04-24|2221.73
#2023-04-25|2161.43
#2023-04-26|2146.06
#2023-04-27|2175.83
#2023-04-28|2200.32
#2023-05-01|2192.06
#2023-05-02|2118.33
#2023-05-03|2094.58
#2023-05-04|2044.30
#2023-05-05|2114.58
#2023-05-08|2112.33
#2023-05-09|2100.92
#2023-05-10|2093.36
#2023-05-11|2080.33
#2023-05-12|2065.87
#2023-05-15|2102.32
#2023-05-16|2076.01
#2023-05-17|2153.69
#2023-05-18|2156.94
#2023-05-19|2138.58
#2023-05-22|2156.14
#2023-05-23|2159.24
#2023-05-24|2122.62
#2023-05-25|2112.31
#2023-05-26|2130.05
#2023-05-29|2134.84
#2023-05-30|2130.48
#2023-05-31|2090.56
#2023-06-01|2117.32
#2023-06-02|2188.44
#2023-06-05|2159.07
#2023-06-06|2205.50
#2023-06-07|2233.95
#2023-06-08|2230.13
#2023-06-09|2225.53
#2023-06-12|2213.01
#2023-06-13|2245.20
#2023-06-14|2223.09
#2023-06-15|2249.78
#2023-06-16|2243.48
#2023-06-19|2242.49
#2023-06-20|2220.80
#2023-06-21|2210.83
#2023-06-22|2169.23
#2023-06-23|2148.57
#2023-06-26|2166.62
#2023-06-27|2181.23
#2023-06-28|2170.65
#2023-06-29|2216.33
#2023-06-30|2225.78
#2023-07-03|2251.31
#2023-07-04|2254.75
#2023-07-05|2240.11
#2023-07-06|2201.75
#2023-07-07|2224.38
#2023-07-10|2229.59
#2023-07-11|2255.94
#2023-07-12|2282.51
#2023-07-13|2309.26
#2023-07-14|2290.99
#2023-07-17|2325.43
#2023-07-18|2368.86
#2023-07-19|2406.13
#2023-07-20|2411.09
#2023-07-21|2396.10
#2023-07-24|2433.44
#2023-07-25|2401.32
#2023-07-26|2435.68
#2023-07-27|2412.96
#2023-07-28|2426.26
#2023-07-31|2439.52
#2023-08-01|2412.52
#2023-08-02|2385.40
#2023-08-03|2394.87
#2023-08-04|2393.84
#2023-08-07|2409.32
#2023-08-08|2381.56
#2023-08-09|2354.62
#2023-08-10|2357.31
#2023-08-11|2366.94
#2023-08-14|2345.12
#2023-08-15|2280.83
#2023-08-16|2259.57
#2023-08-17|2252.66
#2023-08-18|2246.72
#2023-08-21|2243.19
#2023-08-22|2195.04
#2023-08-23|2211.39
#2023-08-24|2210.99
#2023-08-25|2198.04
#2023-08-28|2222.00
#2023-08-29|2245.00
#2023-08-30|2237.33
#2023-08-31|2224.68
#2023-09-01|2247.51
#2023-09-04|2246.81
#2023-09-05|2220.69
#2023-09-06|2196.87
#2023-09-07|2172.40
#2023-09-08|2184.14
#2023-09-11|2195.71
#2023-09-12|2228.77
#2023-09-13|2221.26
#2023-09-14|2257.80
#2023-09-15|2248.97
#2023-09-18|2240.58
#2023-09-19|2234.81
#2023-09-20|2226.43
#2023-09-21|2194.08
#2023-09-22|2173.70
#2023-09-25|2184.79
#2023-09-26|2153.73
#2023-09-27|2150.19
#2023-09-28|2173.68
#2023-09-29|2166.41
#2023-10-02|2119.61
#2023-10-03|2081.26
#2023-10-04|2090.34
#2023-10-05|2107.69
#2023-10-06|2121.00
#2023-10-09|2126.54
#2023-10-10|2153.18
#2023-10-11|2159.87
#2023-10-12|2143.41
#2023-10-13|2140.68
#2023-10-16|2164.00
#2023-10-17|2185.18
#2023-10-18|2143.69
#2023-10-19|2124.13
#2023-10-20|2071.46
#2023-10-23|2050.33
#2023-10-24|2041.56
#2023-10-25|2034.96
#2023-10-26|2064.57
#2023-10-27|2009.03
#2023-10-30|2041.83
#2023-10-31|2059.97
#2023-11-01|2061.11
#2023-11-02|2140.91
#2023-11-03|2192.66
#2023-11-06|2186.55
#2023-11-07|2172.32
#2023-11-08|2163.13
#2023-11-09|2147.04
#2023-11-10|2162.76
#2023-11-13|2163.54
#2023-11-14|2248.72
#2023-11-15|2276.89
#2023-11-16|2270.80
#2023-11-17|2297.41
#2023-11-20|2297.62
#2023-11-21|2276.41
#2023-11-22|2274.03
#2023-11-23|2274.68
#2023-11-24|2284.87
#2023-11-27|2274.07
#2023-11-28|2272.47
#2023-11-29|2307.83
#2023-11-30|2334.10
#2023-12-01|2380.54
#2023-12-04|2392.03
#2023-12-05|2379.09
#2023-12-06|2375.65
#2023-12-07|2393.88
#2023-12-08|2419.38
#2023-12-11|2420.27
#2023-12-12|2419.16
#2023-12-13|2491.81
#2023-12-14|2584.96
#2023-12-15|2574.27
#2023-12-18|2566.81
#2023-12-19|2601.70
#2023-12-20|2561.60
#2023-12-21|2585.22
#2023-12-22|2596.06
#2023-12-25|2596.06
#2023-12-26|2620.06
#2023-12-27|2625.94
#2023-12-28|2630.74
#2023-12-29|2618.17
#2024-01-01|2618.17
#2024-01-02|2630.14
#2024-01-03|2592.91
#2024-01-04|2607.97
#2024-01-05|2635.17
#2024-01-08|2639.84
#2024-01-09|2607.12
#2024-01-10|2603.52
#2024-01-11|2577.32
#2024-01-12|2552.82
#2024-01-15|2553.48
#2024-01-16|2525.08
#2024-01-17|2507.60
#2024-01-18|2504.50
#2024-01-19|2557.54
#2024-01-22|2576.82
#2024-01-23|2571.19
#2024-01-24|2590.27
#2024-01-25|2604.80
#2024-01-26|2612.57
#2024-01-29|2627.75
#2024-01-30|2663.13
#2024-01-31|2604.58
#2024-02-01|2572.95
#2024-02-02|2578.22
#2024-02-05|2549.57
#2024-02-06|2547.46
#2024-02-07|2547.86
#2024-02-08|2545.06
#2024-02-09|2556.17
#2024-02-12|2583.67
#2024-02-13|2521.88
#2024-02-14|2556.93
#2024-02-15|2625.24
#2024-02-16|2616.39
#2024-02-19|2615.94
#2024-02-20|2617.22
#2024-02-21|2616.73
#2024-02-22|2630.65
#2024-02-23|2642.59
#2024-02-26|2625.22
#2024-02-27|2641.05
#2024-02-28|2633.36
#2024-02-29|2662.80
#2024-03-01|2653.73
#2024-03-04|2678.42
#2024-03-05|2715.25
#2024-03-06|2722.94
#2024-03-07|2725.71
#2024-03-08|2728.49
#2024-03-11|2730.49
#2024-03-12|2734.98
#2024-03-13|2747.70
#2024-03-14|2700.64
#2024-03-15|2709.71
#2024-03-18|2723.92
#2024-03-19|2727.17
#2024-03-20|2775.84
#2024-03-21|2817.24
#2024-03-22|2781.14
#2024-03-25|2771.95
#2024-03-26|2776.00
#2024-03-27|2831.57
#2024-03-28|2850.10
#2024-03-29|2850.10
#2024-04-01|2822.52
#2024-04-02|2798.81
#2024-04-03|2795.38
#2024-04-04|2779.92
#2024-04-05|2793.82
#2024-04-08|2819.87
#2024-04-09|2818.89
#2024-04-10|2751.62
#2024-04-11|2743.72
#2024-04-12|2674.64
#2024-04-15|2670.46
#2024-04-16|2625.73
#2024-04-17|2634.91
#2024-04-18|2658.37
#2024-04-19|2719.67
#2024-04-22|2763.84
#2024-04-23|2794.88
#2024-04-24|2794.95
#2024-04-25|2778.85
#2024-04-26|2781.87
#2024-04-29|2773.79
#2024-04-30|2742.55
#2024-05-01|2754.33
#2024-05-02|2765.49
#2024-05-03|2773.58
#2024-05-06|2798.99
#2024-05-07|2792.24
#2024-05-08|2821.38
#2024-05-09|2840.80
#2024-05-10|2855.11
#2024-05-13|2849.61
#2024-05-14|2871.74
#2024-05-15|2891.25
#2024-05-16|2885.62
#2024-05-17|2901.08
#2024-05-20|2847.82
#2024-05-21|2877.56
#2024-05-22|2856.25
#2024-05-23|2815.59
#2024-05-24|2849.17
#2024-05-27|2850.81
#2024-05-28|2824.18
#2024-05-29|2778.87
#2024-05-30|2809.73
#2024-05-31|2854.00
#2024-06-03|2831.88
#2024-06-04|2800.77
#2024-06-05|2799.31
#2024-06-06|2792.49
#2024-06-07|2804.33
#2024-06-10|2784.34
#2024-06-11|2737.17
#2024-06-12|2757.93
#2024-06-13|2748.00
#2024-06-14|2734.36
#2024-06-17|2755.50
#2024-06-18|2780.19
#2024-06-19|2779.27
#2024-06-20|2782.00
#2024-06-21|2764.02
#2024-06-24|2809.71
#2024-06-25|2782.73
#2024-06-26|2774.01
#2024-06-27|2792.13
#2024-06-28|2843.56
#2024-07-01|2858.42
#2024-07-02|2898.12
#2024-07-03|2892.48
#2024-07-04|2893.23
#2024-07-05|2853.95
#2024-07-08|2863.23
#2024-07-09|2901.15
#2024-07-10|2924.93
#2024-07-11|2953.34
#2024-07-12|2928.99
#2024-07-15|2978.12
#2024-07-16|3062.89
#2024-07-17|3092.78
#2024-07-18|3032.16
#2024-07-19|3029.32
#2024-07-22|3039.07
#2024-07-23|3052.18
#2024-07-24|3025.79
#2024-07-25|3046.51
#2024-07-26|3079.02
#2024-07-29|3050.00
#2024-07-30|3083.36
#2024-07-31|3058.68
#2024-08-01|2975.50
#2024-08-02|2857.46
#2024-08-05|2799.87
#2024-08-06|2826.72
#2024-08-07|2823.71
#2024-08-08|2872.44
#2024-08-09|2882.72
#2024-08-12|2868.12
#2024-08-13|2897.98
#2024-08-14|2920.25
#2024-08-15|2955.52
#2024-08-16|2987.65
#2024-08-19|3017.04
#2024-08-20|2991.34
#2024-08-21|2990.52
#2024-08-22|3006.79
#2024-08-23|3068.16
#2024-08-26|3069.72
#2024-08-27|3064.42
#2024-08-28|3086.41
#2024-08-29|3101.60
#2024-08-30|3138.41
#2024-09-02|3137.63
#2024-09-03|3104.50
#2024-09-04|3091.49
#2024-09-05|3069.14
#2024-09-06|3003.38
#2024-09-09|3050.17
#2024-09-10|2988.53
#2024-09-11|2986.88
#2024-09-12|2976.82
#2024-09-13|2991.68
#2024-09-16|3027.55
#2024-09-17|3048.47
#2024-09-18|3044.30
#2024-09-19|3113.97
#2024-09-20|3098.63
#2024-09-23|3087.57
#2024-09-24|3065.38
#2024-09-25|3041.27
#2024-09-26|3071.86
#2024-09-27|3071.41
#2024-09-30|3089.52
#2024-10-01|3035.28
#2024-10-02|3032.60
#2024-10-03|3017.08
#2024-10-04|3084.66
#2024-10-07|3077.10
#2024-10-08|3071.75
#2024-10-09|3101.11
#2024-10-10|3084.81
#2024-10-11|3186.29
#2024-10-14|3196.24
#2024-10-15|3207.38
#2024-10-16|3245.49
#2024-10-17|3255.68
#2024-10-18|3244.42
#2024-10-21|3196.84
#2024-10-22|3223.45
#2024-10-23|3220.37
#2024-10-24|3230.66
#2024-10-25|3190.93
#2024-10-28|3246.99
#2024-10-29|3228.72
#2024-10-30|3241.58
#2024-10-31|3202.25
#2024-11-01|3202.63
#2024-11-04|3173.32
#2024-11-05|3207.81
#2024-11-06|3504.27
#2024-11-07|3416.93
#2024-11-08|3429.09
#2024-11-11|3489.77
#2024-11-12|3480.52
#2024-11-13|3479.12
#2024-11-14|3475.09
#2024-11-15|3498.09
#2024-11-18|3498.40
#2024-11-19|3483.59
#2024-11-20|3469.42
#2024-11-21|3519.18
#2024-11-22|3569.29
#2024-11-25|3598.58
#2024-11-26|3590.95
#2024-11-27|3592.84
#2024-11-28|3594.08
#2024-11-29|3586.64
#2024-12-02|3551.25
#2024-12-03|3526.68
#2024-12-04|3514.69
#2024-12-05|3535.70
#2024-12-06|3544.22
#2024-12-09|3501.01
#2024-12-10|3492.37
#2024-12-11|3498.11
#2024-12-12|3470.43
#2024-12-13|3453.05
#2024-12-16|3460.73
#2024-12-17|3421.22
#2024-12-18|3302.29
#2024-12-19|3300.97
#2024-12-20|3352.84
#2024-12-23|3357.91
#2024-12-24|3394.81
#2024-12-25|3394.81
#2024-12-26|3402.90
#2024-12-27|3380.09
#2024-12-30|3359.59
#2024-12-31|3361.03
#2025-01-01|3361.03
#2025-01-02|3352.22
#2025-01-03|3394.43
#2025-01-06|3405.95
#2025-01-07|3413.88
#2025-01-08|3412.10
#2025-01-09|3412.18
#2025-01-10|3344.36
#2025-01-13|3377.85
#2025-01-14|3431.82
#2025-01-15|3525.85
#2025-01-16|3514.94
#2025-01-17|3561.21
#2025-01-20|3563.17
#2025-01-21|3597.47
#2025-01-22|3575.03
#2025-01-23|3594.58
#2025-01-24|3600.84
#2025-01-27|3621.05
#2025-01-28|3617.06
#2025-01-29|3613.81
#2025-01-30|3637.53
#2025-01-31|3617.16
#2025-02-03|3570.56
#2025-02-04|3602.32
#2025-02-05|3632.38
#2025-02-06|3687.79
#2025-02-07|3664.92
#2025-02-10|3619.88
#2025-02-11|3653.72
#2025-02-12|3628.10
#2025-02-13|3639.29
#2025-02-14|3662.26
#2025-02-17|3661.33
#2025-02-18|3686.76
#2025-02-19|3670.46
#2025-02-20|3587.18
#2025-02-21|3538.30
#2025-02-24|3512.68
#2025-02-25|3489.88
#2025-02-26|3499.60
#2025-02-27|3496.28
#2025-02-28|3566.46
#2025-03-03|3516.14
#2025-03-04|3364.71
#2025-03-05|3372.82
#2025-03-06|3318.90
#2025-03-07|3298.15
#2025-03-10|3175.30
#2025-03-11|3142.58
#2025-03-12|3164.96
#2025-03-13|3129.83
#2025-03-14|3216.67
#2025-03-17|3240.35
#2025-03-18|3245.90
#2025-03-19|3290.92
#2025-03-20|3287.03
#2025-03-21|3295.34
#2025-03-24|3369.09
#2025-03-25|3383.36
#2025-03-26|3372.26
#2025-03-27|3336.16
#2025-03-28|3267.58
#2025-03-31|3293.88
#2025-04-01|3278.64
#2025-04-02|3319.11
#2025-04-03|3063.26
#2025-04-04|2891.17
#2025-04-07|2912.37
#2025-04-08|2904.96
#2025-04-09|3100.02
#2025-04-10|2982.34
#2025-04-11|3032.15
#2025-04-14|3064.25
#2025-04-15|3092.48
#2025-04-16|3060.73
#2025-04-17|3085.18
#2025-04-18|3085.18
#2025-04-21|3053.47
#2025-04-22|3141.88
#2025-04-23|3194.50
#2025-04-24|3242.41
#2025-04-25|3235.52
#2025-04-28|3244.92
#2025-04-29|3272.57
#2025-04-30|3267.32
#2025-05-01|3287.85
#2025-05-02|3363.71
#2025-05-05|3360.30
#2025-05-06|3327.91
#2025-05-07|3335.47
#2025-05-08|3378.00
#2025-05-09|3373.50
#2025-05-12|3475.76
#2025-05-13|3511.61
#2025-05-14|3530.35
#2025-05-15|3540.79
#2025-05-16|3549.27
#2025-05-19|3540.46
#2025-05-20|3533.75
#2025-05-21|3458.16
#2025-05-22|3464.44
#2025-05-23|3463.19
#2025-05-26|3467.06
#2025-05-27|3529.49
#2025-05-28|3506.46
#2025-05-29|3517.83
#2025-05-30|3515.89
#2025-06-02|3516.61
#2025-06-03|3548.81
#2025-06-04|3527.07
#2025-06-05|3516.90
#2025-06-06|3572.37
#2025-06-09|3577.32
#2025-06-10|3592.54
#2025-06-11|3571.79
#2025-06-12|3567.75
#2025-06-13|3511.88
#2025-06-16|3552.48
#2025-06-17|3532.13
#2025-06-18|3577.24
#2025-06-19|3573.62
#2025-06-20|3592.14
#2025-06-23|3641.55
#2025-06-24|3682.04
#2025-06-25|3698.12
#2025-06-26|3761.57
#2025-06-27|3750.80
#2025-06-30|3775.95
#2025-07-01|3822.84
#2025-07-02|3858.89
#2025-07-03|3907.98
#2025-07-04|3906.53
#2025-07-07|3870.20
#2025-07-08|3817.90
#2025-07-09|3818.66
#2025-07-10|3856.38
#2025-07-11|3834.08
#2025-07-14|3858.96
#2025-07-15|3793.94
#2025-07-16|3802.15
#2025-07-17|3852.67
#2025-07-18|3868.77
#2025-07-21|3866.59
#2025-07-22|3890.77
#2025-07-23|3931.30
#2025-07-24|3915.94
#2025-07-25|3926.65
#2025-07-28|3907.63
#2025-07-29|3884.88
#2025-07-30|3883.16
#2025-07-31|3836.50
#2025-08-01|3758.38
#2025-08-04|3791.87
#2025-08-05|3785.61
#2025-08-06|3782.21
#2025-08-07|3747.56
#2025-08-08|3787.86
#2025-08-11|3787.93
#2025-08-12|3863.11
#2025-08-13|3864.91
#2025-08-14|3896.10
#2025-08-15|3842.17
#2025-08-18|3861.36
#2025-08-19|3856.85
#2025-08-20|3872.45
#2025-08-21|3860.24
#2025-08-22|3953.13
#2025-08-25|3942.05
#2025-08-26|4000.81
#2025-08-27|4033.66
#2025-08-28|4035.53
#2025-08-29|4047.96
#2025-09-01|4046.76
#2025-09-02|4022.25
#2025-09-03|4021.06
#2025-09-04|4069.45
#2025-09-05|3998.11
#2025-09-08|3991.93
#2025-09-09|4025.31
#2025-09-10|4034.50
#2025-09-11|4076.14
#2025-09-12|4075.31
#2025-09-15|4082.77
#2025-09-16|4084.99
#2025-09-17|4123.30
#2025-09-18|4160.66
#2025-09-19|4173.10
#2025-09-22|4153.62
#2025-09-23|4147.85
#2025-09-24|4136.91
#2025-09-25|4139.08
#2025-09-26|4163.31
#2025-09-29|4155.36
#2025-09-30|4136.20
#2025-10-01|4086.58
#2025-10-02|4062.90
#2025-10-03|4088.88
#2025-10-06|4090.54
#2025-10-07|4074.95
#2025-10-08|4031.50
#2025-10-09|4032.96
#2025-10-10|3942.94
#2025-10-13|3996.94
#2025-10-14|4057.11
#2025-10-15|4087.74
#2025-10-16|3964.25
#2025-10-17|3978.50
#2025-10-20|4049.48
#2025-10-21|4022.00
#2025-10-22|3997.73
#2025-10-23|4011.42
#2025-10-24|4071.88
#2025-10-27|4102.43
#2025-10-28|4108.28
#2025-10-29|4074.67
#2025-10-30|4093.63
#2025-10-31|4115.40
#2025-11-03|4111.12
#2025-11-04|4101.48
#2025-11-05|4109.59
#2025-11-06|4114.01
#2025-11-07|4132.25
#2025-11-10|4161.73
#2025-11-11|4162.56
#2025-11-12|4205.65
#2025-11-13|4118.81
#2025-11-14|4094.84
#2025-11-17|4029.83
#2025-11-18|4037.61
#2025-11-19|4066.14
#2025-11-20|4017.26
#2025-11-21|4060.78
#2025-11-24|4078.18
#2025-11-25|4141.13
#2025-11-26|4175.47
#2025-11-27|4177.33
#2025-11-28|4216.28
#2025-12-01|4190.22
#2025-12-02|4200.51
#2025-12-03|4272.33
#2025-12-04|4318.39
#2025-12-05|4325.37
#2025-12-08|4329.66
#2025-12-09|4275.47
#2025-12-10|4372.59
#2025-12-11|4436.47
#2025-12-12|4437.14
#2025-12-15|4456.89
#2025-12-16|4422.03
#2025-12-17|4412.91
#2025-12-18|4414.01
#2025-12-19|4456.26
#2025-12-22|4506.07
#2025-12-23|4519.51
#2025-12-24|4549.95
#2025-12-25|4549.95
#2025-12-26|4541.39
#2025-12-29|4503.40
#2025-12-30|4488.62
#2025-12-31|4460.57
#2026-01-01|4460.57
#2026-01-02|4509.66
#2026-01-05|4600.54
#2026-01-06|4603.27
#2026-01-07|4534.10
#2026-01-08|4571.43
#2026-01-09|4559.28
#2026-01-12|4512.46
#2026-01-13|4435.79
#2026-01-14|4384.74
#2026-01-15|4423.21
#2026-01-16|4438.88
#2026-01-19|4439.25
#2026-01-20|4354.75
#2026-01-21|4401.46
#2026-01-22|4424.65
#2026-01-23|4360.45
#2026-01-26|4386.25
#2026-01-27|4401.02
#2026-01-28|4376.56
#2026-01-29|4450.00
#2026-01-30|4439.47
#2026-02-02|4492.64
#2026-02-03|4556.67
#2026-02-04|4593.47
#2026-02-05|4552.33
#2026-02-06|4674.61
#2026-02-09|4690.25
#2026-02-10|4654.26
#2026-02-11|4553.53
#2026-02-12|4446.47
#2026-02-13|4451.52
#2026-02-16|4451.93
#2026-02-17|4482.78
#2026-02-18|4521.89
#2026-02-19|4500.80
#2026-02-20|4545.05
#2026-02-23|4387.74
#2026-02-24|4363.00
#2026-02-25|4464.33
#2026-02-26|4497.60
#2026-02-27|4347.56
#2026-03-02|4361.35
#2026-03-03|4348.30
#2026-03-04|4369.08
#2026-03-05|4302.74
#2026-03-06|4226.59
#2026-03-09|4208.32
#2026-03-10|4222.78
#2026-03-11|4196.82
#2026-03-12|4121.18
#2026-03-13|4090.84
#2026-03-16|4142.14
#2026-03-17|4155.98
#2026-03-18|4135.64
#2026-03-19|4133.68
#2026-03-20|4117.61
#2026-03-23|4178.49
#2026-03-24|4212.65
#2026-03-25|4242.90
#2026-03-26|4189.39
#2026-03-27|4097.28
#2026-03-30|4100.25
#2026-03-31|4228.11
#2026-04-01|4274.85
#2026-04-02|4277.61
#2026-04-03|4277.61
#2026-04-06|4318.57
#2026-04-07|4337.10
#2026-04-08|4473.82
#2026-04-09|4531.39