Table Data - Nasdaq North America Banks Total Return Index
| Title | Nasdaq North America Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQNA3010T |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:58 PM CDT |
| Notes | For more information about this series, see: NQNA3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 893.43 |
| 2001-04-02 | 896.49 |
| 2001-04-03 | 869.42 |
| 2001-04-04 | 847.48 |
| 2001-04-05 | 877.66 |
| 2001-04-06 | 850.87 |
| 2001-04-09 | 856.82 |
| 2001-04-10 | 884.62 |
| 2001-04-11 | 890.31 |
| 2001-04-12 | 898.14 |
| 2001-04-13 | . |
| 2001-04-16 | 891.80 |
| 2001-04-17 | 890.86 |
| 2001-04-18 | 922.87 |
| 2001-04-19 | 927.17 |
| 2001-04-20 | 916.17 |
| 2001-04-23 | 905.47 |
| 2001-04-24 | 904.97 |
| 2001-04-25 | 908.67 |
| 2001-04-26 | 908.07 |
| 2001-04-27 | 929.61 |
| 2001-04-30 | 911.61 |
| 2001-05-01 | 921.34 |
| 2001-05-02 | 925.09 |
| 2001-05-03 | 926.50 |
| 2001-05-04 | 934.49 |
| 2001-05-07 | 927.01 |
| 2001-05-08 | 917.51 |
| 2001-05-09 | 915.54 |
| 2001-05-10 | 918.86 |
| 2001-05-11 | 907.10 |
| 2001-05-14 | 916.93 |
| 2001-05-15 | 922.77 |
| 2001-05-16 | 942.71 |
| 2001-05-17 | 937.17 |
| 2001-05-18 | 938.14 |
| 2001-05-21 | 944.53 |
| 2001-05-22 | 959.43 |
| 2001-05-23 | 955.17 |
| 2001-05-24 | 962.60 |
| 2001-05-25 | 951.98 |
| 2001-05-28 | . |
| 2001-05-29 | 952.17 |
| 2001-05-30 | 945.72 |
| 2001-05-31 | 955.01 |
| 2001-06-01 | 959.93 |
| 2001-06-04 | 969.36 |
| 2001-06-05 | 973.94 |
| 2001-06-06 | 964.48 |
| 2001-06-07 | 960.32 |
| 2001-06-08 | 949.29 |
| 2001-06-11 | 944.50 |
| 2001-06-12 | 942.12 |
| 2001-06-13 | 939.68 |
| 2001-06-14 | 923.39 |
| 2001-06-15 | 926.99 |
| 2001-06-18 | 932.26 |
| 2001-06-19 | 941.92 |
| 2001-06-20 | 950.39 |
| 2001-06-21 | 982.48 |
| 2001-06-22 | 974.98 |
| 2001-06-25 | 965.14 |
| 2001-06-26 | 957.91 |
| 2001-06-27 | 954.47 |
| 2001-06-28 | 965.28 |
| 2001-06-29 | 966.45 |
| 2001-07-02 | 976.54 |
| 2001-07-03 | 975.11 |
| 2001-07-04 | . |
| 2001-07-05 | 967.83 |
| 2001-07-06 | 948.15 |
| 2001-07-09 | 951.89 |
| 2001-07-10 | 929.25 |
| 2001-07-11 | 924.53 |
| 2001-07-12 | 943.13 |
| 2001-07-13 | 952.39 |
| 2001-07-16 | 942.28 |
| 2001-07-17 | 964.02 |
| 2001-07-18 | 968.87 |
| 2001-07-19 | 963.47 |
| 2001-07-20 | 960.58 |
| 2001-07-23 | 954.92 |
| 2001-07-24 | 945.60 |
| 2001-07-25 | 950.78 |
| 2001-07-26 | 957.94 |
| 2001-07-27 | 965.63 |
| 2001-07-30 | 964.35 |
| 2001-07-31 | 969.82 |
| 2001-08-01 | 973.59 |
| 2001-08-02 | 978.71 |
| 2001-08-03 | 978.85 |
| 2001-08-06 | 972.83 |
| 2001-08-07 | 978.68 |
| 2001-08-08 | 968.81 |
| 2001-08-09 | 969.40 |
| 2001-08-10 | 970.91 |
| 2001-08-13 | 971.89 |
| 2001-08-14 | 969.51 |
| 2001-08-15 | 968.55 |
| 2001-08-16 | 968.04 |
| 2001-08-17 | 954.55 |
| 2001-08-20 | 964.66 |
| 2001-08-21 | 959.82 |
| 2001-08-22 | 967.15 |
| 2001-08-23 | 961.47 |
| 2001-08-24 | 960.81 |
| 2001-08-27 | 952.14 |
| 2001-08-28 | 941.01 |
| 2001-08-29 | 925.57 |
| 2001-08-30 | 920.57 |
| 2001-08-31 | 925.23 |
| 2001-09-03 | . |
| 2001-09-04 | 929.60 |
| 2001-09-05 | 919.10 |
| 2001-09-06 | 899.94 |
| 2001-09-07 | 884.82 |
| 2001-09-10 | 879.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 840.37 |
| 2001-09-18 | 842.28 |
| 2001-09-19 | 830.53 |
| 2001-09-20 | 794.14 |
| 2001-09-21 | 780.98 |
| 2001-09-24 | 821.78 |
| 2001-09-25 | 830.79 |
| 2001-09-26 | 832.01 |
| 2001-09-27 | 846.77 |
| 2001-09-28 | 862.37 |
| 2001-10-01 | 866.29 |
| 2001-10-02 | 876.39 |
| 2001-10-03 | 886.19 |
| 2001-10-04 | 873.68 |
| 2001-10-05 | 845.28 |
| 2001-10-08 | 822.03 |
| 2001-10-09 | 823.39 |
| 2001-10-10 | 839.94 |
| 2001-10-11 | 848.35 |
| 2001-10-12 | 834.10 |
| 2001-10-15 | 838.66 |
| 2001-10-16 | 851.22 |
| 2001-10-17 | 846.73 |
| 2001-10-18 | 842.92 |
| 2001-10-19 | 839.51 |
| 2001-10-22 | 855.05 |
| 2001-10-23 | 858.44 |
| 2001-10-24 | 863.73 |
| 2001-10-25 | 880.91 |
| 2001-10-26 | 884.36 |
| 2001-10-29 | 857.02 |
| 2001-10-30 | 849.32 |
| 2001-10-31 | 848.03 |
| 2001-11-01 | 861.92 |
| 2001-11-02 | 865.68 |
| 2001-11-05 | 878.76 |
| 2001-11-06 | 893.51 |
| 2001-11-07 | 898.54 |
| 2001-11-08 | 901.26 |
| 2001-11-09 | 901.13 |
| 2001-11-12 | 898.90 |
| 2001-11-13 | 914.27 |
| 2001-11-14 | 916.96 |
| 2001-11-15 | 913.02 |
| 2001-11-16 | 904.46 |
| 2001-11-19 | 916.70 |
| 2001-11-20 | 911.84 |
| 2001-11-21 | 905.78 |
| 2001-11-22 | . |
| 2001-11-23 | 921.32 |
| 2001-11-26 | 928.48 |
| 2001-11-27 | 923.89 |
| 2001-11-28 | 898.25 |
| 2001-11-29 | 911.41 |
| 2001-11-30 | 903.08 |
| 2001-12-03 | 890.78 |
| 2001-12-04 | 905.17 |
| 2001-12-05 | 922.24 |
| 2001-12-06 | 932.10 |
| 2001-12-07 | 930.49 |
| 2001-12-10 | 916.27 |
| 2001-12-11 | 918.77 |
| 2001-12-12 | 918.80 |
| 2001-12-13 | 904.88 |
| 2001-12-14 | 897.82 |
| 2001-12-17 | 910.67 |
| 2001-12-18 | 920.90 |
| 2001-12-19 | 935.12 |
| 2001-12-20 | 930.72 |
| 2001-12-21 | 929.43 |
| 2001-12-24 | 928.48 |
| 2001-12-25 | . |
| 2001-12-26 | 931.25 |
| 2001-12-27 | 937.41 |
| 2001-12-28 | 943.47 |
| 2001-12-31 | 935.54 |
| 2002-01-01 | . |
| 2002-01-02 | 935.80 |
| 2002-01-03 | 942.94 |
| 2002-01-04 | 957.25 |
| 2002-01-07 | 954.42 |
| 2002-01-08 | 940.22 |
| 2002-01-09 | 939.81 |
| 2002-01-10 | 944.39 |
| 2002-01-11 | 932.91 |
| 2002-01-14 | 924.10 |
| 2002-01-15 | 940.40 |
| 2002-01-16 | 928.23 |
| 2002-01-17 | 937.73 |
| 2002-01-18 | 933.85 |
| 2002-01-21 | . |
| 2002-01-22 | 935.99 |
| 2002-01-23 | 944.69 |
| 2002-01-24 | 953.14 |
| 2002-01-25 | 950.11 |
| 2002-01-28 | 947.38 |
| 2002-01-29 | 907.25 |
| 2002-01-30 | 920.85 |
| 2002-01-31 | 930.63 |
| 2002-02-01 | 918.10 |
| 2002-02-04 | 889.09 |
| 2002-02-05 | 884.94 |
| 2002-02-06 | 875.85 |
| 2002-02-07 | 879.88 |
| 2002-02-08 | 898.11 |
| 2002-02-11 | 907.43 |
| 2002-02-12 | 902.95 |
| 2002-02-13 | 907.50 |
| 2002-02-14 | 908.56 |
| 2002-02-15 | 896.92 |
| 2002-02-18 | . |
| 2002-02-19 | 873.28 |
| 2002-02-20 | 887.71 |
| 2002-02-21 | 878.94 |
| 2002-02-22 | 881.17 |
| 2002-02-25 | 901.71 |
| 2002-02-26 | 904.46 |
| 2002-02-27 | 910.48 |
| 2002-02-28 | 917.90 |
| 2002-03-01 | 931.25 |
| 2002-03-04 | 959.69 |
| 2002-03-05 | 955.42 |
| 2002-03-06 | 974.34 |
| 2002-03-07 | 972.12 |
| 2002-03-08 | 976.27 |
| 2002-03-11 | 984.45 |
| 2002-03-12 | 987.36 |
| 2002-03-13 | 979.10 |
| 2002-03-14 | 980.36 |
| 2002-03-15 | 1000.45 |
| 2002-03-18 | 997.76 |
| 2002-03-19 | 1004.22 |
| 2002-03-20 | 989.41 |
| 2002-03-21 | 988.41 |
| 2002-03-22 | 994.21 |
| 2002-03-25 | 981.24 |
| 2002-03-26 | 990.58 |
| 2002-03-27 | 1000.56 |
| 2002-03-28 | 993.43 |
| 2002-03-29 | . |
| 2002-04-01 | 988.96 |
| 2002-04-02 | 990.79 |
| 2002-04-03 | 980.19 |
| 2002-04-04 | 980.09 |
| 2002-04-05 | 983.83 |
| 2002-04-08 | 987.78 |
| 2002-04-09 | 992.29 |
| 2002-04-10 | 999.09 |
| 2002-04-11 | 977.30 |
| 2002-04-12 | 989.76 |
| 2002-04-15 | 978.19 |
| 2002-04-16 | 1001.06 |
| 2002-04-17 | 1004.83 |
| 2002-04-18 | 1001.60 |
| 2002-04-19 | 1003.03 |
| 2002-04-22 | 988.07 |
| 2002-04-23 | 986.35 |
| 2002-04-24 | 983.96 |
| 2002-04-25 | 979.89 |
| 2002-04-26 | 972.16 |
| 2002-04-29 | 967.89 |
| 2002-04-30 | 981.85 |
| 2002-05-01 | 986.60 |
| 2002-05-02 | 1002.16 |
| 2002-05-03 | 995.90 |
| 2002-05-06 | 973.02 |
| 2002-05-07 | 973.86 |
| 2002-05-08 | 999.14 |
| 2002-05-09 | 989.20 |
| 2002-05-10 | 976.32 |
| 2002-05-13 | 992.71 |
| 2002-05-14 | 1011.07 |
| 2002-05-15 | 1012.70 |
| 2002-05-16 | 1019.45 |
| 2002-05-17 | 1023.02 |
| 2002-05-20 | 1008.94 |
| 2002-05-21 | 1005.62 |
| 2002-05-22 | 1002.17 |
| 2002-05-23 | 1014.82 |
| 2002-05-24 | 1005.18 |
| 2002-05-27 | . |
| 2002-05-28 | 995.12 |
| 2002-05-29 | 993.09 |
| 2002-05-30 | 991.43 |
| 2002-05-31 | 993.67 |
| 2002-06-03 | 976.95 |
| 2002-06-04 | 970.62 |
| 2002-06-05 | 973.51 |
| 2002-06-06 | 954.14 |
| 2002-06-07 | 954.53 |
| 2002-06-10 | 959.92 |
| 2002-06-11 | 946.74 |
| 2002-06-12 | 952.40 |
| 2002-06-13 | 933.79 |
| 2002-06-14 | 942.12 |
| 2002-06-17 | 980.98 |
| 2002-06-18 | 982.00 |
| 2002-06-19 | 969.43 |
| 2002-06-20 | 954.01 |
| 2002-06-21 | 944.72 |
| 2002-06-24 | 940.85 |
| 2002-06-25 | 935.85 |
| 2002-06-26 | 914.46 |
| 2002-06-27 | 939.96 |
| 2002-06-28 | 946.11 |
| 2002-07-01 | 932.11 |
| 2002-07-02 | 921.01 |
| 2002-07-03 | 908.76 |
| 2002-07-04 | . |
| 2002-07-05 | 942.48 |
| 2002-07-08 | 940.80 |
| 2002-07-09 | 923.28 |
| 2002-07-10 | 900.30 |
| 2002-07-11 | 905.21 |
| 2002-07-12 | 891.82 |
| 2002-07-15 | 887.57 |
| 2002-07-16 | 875.72 |
| 2002-07-17 | 879.35 |
| 2002-07-18 | 853.82 |
| 2002-07-19 | 832.21 |
| 2002-07-22 | 801.93 |
| 2002-07-23 | 749.43 |
| 2002-07-24 | 792.03 |
| 2002-07-25 | 797.18 |
| 2002-07-26 | 815.28 |
| 2002-07-29 | 863.61 |
| 2002-07-30 | 864.52 |
| 2002-07-31 | 876.02 |
| 2002-08-01 | 856.11 |
| 2002-08-02 | 838.95 |
| 2002-08-05 | 811.15 |
| 2002-08-06 | 838.62 |
| 2002-08-07 | 853.63 |
| 2002-08-08 | 891.47 |
| 2002-08-09 | 896.48 |
| 2002-08-12 | 888.90 |
| 2002-08-13 | 870.66 |
| 2002-08-14 | 900.19 |
| 2002-08-15 | 906.41 |
| 2002-08-16 | 899.54 |
| 2002-08-19 | 921.56 |
| 2002-08-20 | 908.47 |
| 2002-08-21 | 919.06 |
| 2002-08-22 | 926.62 |
| 2002-08-23 | 907.78 |
| 2002-08-26 | 922.93 |
| 2002-08-27 | 920.96 |
| 2002-08-28 | 904.80 |
| 2002-08-29 | 907.68 |
| 2002-08-30 | 909.42 |
| 2002-09-02 | . |
| 2002-09-03 | 867.14 |
| 2002-09-04 | 882.21 |
| 2002-09-05 | 871.66 |
| 2002-09-06 | 885.65 |
| 2002-09-09 | 892.63 |
| 2002-09-10 | 882.00 |
| 2002-09-11 | 875.48 |
| 2002-09-12 | 849.59 |
| 2002-09-13 | 855.70 |
| 2002-09-16 | 857.35 |
| 2002-09-17 | 848.93 |
| 2002-09-18 | 831.24 |
| 2002-09-19 | 801.36 |
| 2002-09-20 | 802.48 |
| 2002-09-23 | 802.84 |
| 2002-09-24 | 787.38 |
| 2002-09-25 | 807.25 |
| 2002-09-26 | 830.22 |
| 2002-09-27 | 812.54 |
| 2002-09-30 | 816.44 |
| 2002-10-01 | 843.23 |
| 2002-10-02 | 810.69 |
| 2002-10-03 | 771.67 |
| 2002-10-04 | 752.17 |
| 2002-10-07 | 725.53 |
| 2002-10-08 | 753.00 |
| 2002-10-09 | 724.81 |
| 2002-10-10 | 759.75 |
| 2002-10-11 | 793.69 |
| 2002-10-14 | 798.94 |
| 2002-10-15 | 851.11 |
| 2002-10-16 | 844.55 |
| 2002-10-17 | 866.54 |
| 2002-10-18 | 869.19 |
| 2002-10-21 | 880.22 |
| 2002-10-22 | 871.63 |
| 2002-10-23 | 876.49 |
| 2002-10-24 | 862.20 |
| 2002-10-25 | 881.24 |
| 2002-10-28 | 882.20 |
| 2002-10-29 | 874.47 |
| 2002-10-30 | 885.30 |
| 2002-10-31 | 879.43 |
| 2002-11-01 | 897.20 |
| 2002-11-04 | 895.29 |
| 2002-11-05 | 898.70 |
| 2002-11-06 | 889.40 |
| 2002-11-07 | 859.43 |
| 2002-11-08 | 853.79 |
| 2002-11-11 | 843.64 |
| 2002-11-12 | 855.40 |
| 2002-11-13 | 850.65 |
| 2002-11-14 | 872.81 |
| 2002-11-15 | 878.11 |
| 2002-11-18 | 862.45 |
| 2002-11-19 | 865.66 |
| 2002-11-20 | 888.40 |
| 2002-11-21 | 909.10 |
| 2002-11-22 | 906.08 |
| 2002-11-25 | 906.62 |
| 2002-11-26 | 885.20 |
| 2002-11-27 | 910.38 |
| 2002-11-28 | . |
| 2002-11-29 | 903.08 |
| 2002-12-02 | 902.04 |
| 2002-12-03 | 891.65 |
| 2002-12-04 | 893.41 |
| 2002-12-05 | 879.34 |
| 2002-12-06 | 888.87 |
| 2002-12-09 | 872.27 |
| 2002-12-10 | 889.14 |
| 2002-12-11 | 888.33 |
| 2002-12-12 | 887.22 |
| 2002-12-13 | 877.66 |
| 2002-12-16 | 901.48 |
| 2002-12-17 | 895.78 |
| 2002-12-18 | 884.20 |
| 2002-12-19 | 882.31 |
| 2002-12-20 | 901.15 |
| 2002-12-23 | 900.71 |
| 2002-12-24 | 891.36 |
| 2002-12-25 | . |
| 2002-12-26 | 891.09 |
| 2002-12-27 | 876.61 |
| 2002-12-30 | 882.02 |
| 2002-12-31 | 880.05 |
| 2003-01-01 | . |
| 2003-01-02 | 906.58 |
| 2003-01-03 | 903.95 |
| 2003-01-06 | 929.91 |
| 2003-01-07 | 923.97 |
| 2003-01-08 | 912.49 |
| 2003-01-09 | 924.60 |
| 2003-01-10 | 923.99 |
| 2003-01-13 | 924.42 |
| 2003-01-14 | 933.67 |
| 2003-01-15 | 920.63 |
| 2003-01-16 | 914.00 |
| 2003-01-17 | 912.12 |
| 2003-01-20 | . |
| 2003-01-21 | 899.50 |
| 2003-01-22 | 892.99 |
| 2003-01-23 | 905.09 |
| 2003-01-24 | 881.51 |
| 2003-01-27 | 870.43 |
| 2003-01-28 | 875.34 |
| 2003-01-29 | 877.75 |
| 2003-01-30 | 863.37 |
| 2003-01-31 | 875.58 |
| 2003-02-03 | 878.84 |
| 2003-02-04 | 865.02 |
| 2003-02-05 | 857.90 |
| 2003-02-06 | 853.40 |
| 2003-02-07 | 846.99 |
| 2003-02-10 | 851.39 |
| 2003-02-11 | 841.83 |
| 2003-02-12 | 834.54 |
| 2003-02-13 | 839.53 |
| 2003-02-14 | 854.26 |
| 2003-02-17 | . |
| 2003-02-18 | 867.71 |
| 2003-02-19 | 865.32 |
| 2003-02-20 | 861.74 |
| 2003-02-21 | 871.39 |
| 2003-02-24 | 853.55 |
| 2003-02-25 | 861.53 |
| 2003-02-26 | 851.48 |
| 2003-02-27 | 865.15 |
| 2003-02-28 | 867.30 |
| 2003-03-03 | 862.29 |
| 2003-03-04 | 853.12 |
| 2003-03-05 | 862.84 |
| 2003-03-06 | 852.37 |
| 2003-03-07 | 862.47 |
| 2003-03-10 | 838.23 |
| 2003-03-11 | 826.48 |
| 2003-03-12 | 822.52 |
| 2003-03-13 | 848.01 |
| 2003-03-14 | 847.28 |
| 2003-03-17 | 868.11 |
| 2003-03-18 | 869.47 |
| 2003-03-19 | 880.76 |
| 2003-03-20 | 884.72 |
| 2003-03-21 | 902.65 |
| 2003-03-24 | 875.73 |
| 2003-03-25 | 883.56 |
| 2003-03-26 | 878.02 |
| 2003-03-27 | 876.09 |
| 2003-03-28 | 874.31 |
| 2003-03-31 | 856.82 |
| 2003-04-01 | 872.73 |
| 2003-04-02 | 893.87 |
| 2003-04-03 | 883.96 |
| 2003-04-04 | 892.65 |
| 2003-04-07 | 890.79 |
| 2003-04-08 | 897.85 |
| 2003-04-09 | 886.05 |
| 2003-04-10 | 894.56 |
| 2003-04-11 | 896.57 |
| 2003-04-14 | 913.29 |
| 2003-04-15 | 925.62 |
| 2003-04-16 | 914.00 |
| 2003-04-17 | 926.68 |
| 2003-04-18 | . |
| 2003-04-21 | 924.94 |
| 2003-04-22 | 946.26 |
| 2003-04-23 | 953.06 |
| 2003-04-24 | 938.42 |
| 2003-04-25 | 929.64 |
| 2003-04-28 | 944.10 |
| 2003-04-29 | 944.47 |
| 2003-04-30 | 948.29 |
| 2003-05-01 | 949.84 |
| 2003-05-02 | 964.48 |
| 2003-05-05 | 960.63 |
| 2003-05-06 | 969.32 |
| 2003-05-07 | 967.66 |
| 2003-05-08 | 954.69 |
| 2003-05-09 | 959.19 |
| 2003-05-12 | 969.57 |
| 2003-05-13 | 969.02 |
| 2003-05-14 | 966.64 |
| 2003-05-15 | 975.33 |
| 2003-05-16 | 975.18 |
| 2003-05-19 | 957.44 |
| 2003-05-20 | 960.54 |
| 2003-05-21 | 964.80 |
| 2003-05-22 | 961.47 |
| 2003-05-23 | 967.24 |
| 2003-05-26 | . |
| 2003-05-27 | 986.65 |
| 2003-05-28 | 991.93 |
| 2003-05-29 | 987.63 |
| 2003-05-30 | 1001.20 |
| 2003-06-02 | 1008.60 |
| 2003-06-03 | 1017.11 |
| 2003-06-04 | 1036.22 |
| 2003-06-05 | 1043.57 |
| 2003-06-06 | 1040.88 |
| 2003-06-09 | 1023.92 |
| 2003-06-10 | 1033.83 |
| 2003-06-11 | 1050.37 |
| 2003-06-12 | 1050.87 |
| 2003-06-13 | 1046.00 |
| 2003-06-16 | 1067.23 |
| 2003-06-17 | 1066.32 |
| 2003-06-18 | 1058.86 |
| 2003-06-19 | 1039.05 |
| 2003-06-20 | 1043.02 |
| 2003-06-23 | 1026.00 |
| 2003-06-24 | 1028.94 |
| 2003-06-25 | 1028.04 |
| 2003-06-26 | 1039.36 |
| 2003-06-27 | 1032.29 |
| 2003-06-30 | 1028.37 |
| 2003-07-01 | 1041.41 |
| 2003-07-02 | 1049.36 |
| 2003-07-03 | 1043.06 |
| 2003-07-04 | . |
| 2003-07-07 | 1060.53 |
| 2003-07-08 | 1065.17 |
| 2003-07-09 | 1065.44 |
| 2003-07-10 | 1055.34 |
| 2003-07-11 | 1068.59 |
| 2003-07-14 | 1089.39 |
| 2003-07-15 | 1082.19 |
| 2003-07-16 | 1071.12 |
| 2003-07-17 | 1055.24 |
| 2003-07-18 | 1069.81 |
| 2003-07-21 | 1059.03 |
| 2003-07-22 | 1070.99 |
| 2003-07-23 | 1072.30 |
| 2003-07-24 | 1063.30 |
| 2003-07-25 | 1081.13 |
| 2003-07-28 | 1076.63 |
| 2003-07-29 | 1072.04 |
| 2003-07-30 | 1068.08 |
| 2003-07-31 | 1064.72 |
| 2003-08-01 | 1043.49 |
| 2003-08-04 | 1047.06 |
| 2003-08-05 | 1029.80 |
| 2003-08-06 | 1036.57 |
| 2003-08-07 | 1042.25 |
| 2003-08-08 | 1048.57 |
| 2003-08-11 | 1049.47 |
| 2003-08-12 | 1062.54 |
| 2003-08-13 | 1057.40 |
| 2003-08-14 | 1064.38 |
| 2003-08-15 | 1062.62 |
| 2003-08-18 | 1064.76 |
| 2003-08-19 | 1065.41 |
| 2003-08-20 | 1064.93 |
| 2003-08-21 | 1063.16 |
| 2003-08-22 | 1042.65 |
| 2003-08-25 | 1043.13 |
| 2003-08-26 | 1047.26 |
| 2003-08-27 | 1044.00 |
| 2003-08-28 | 1051.19 |
| 2003-08-29 | 1056.85 |
| 2003-09-01 | . |
| 2003-09-02 | 1070.01 |
| 2003-09-03 | 1072.31 |
| 2003-09-04 | 1068.92 |
| 2003-09-05 | 1066.19 |
| 2003-09-08 | 1072.14 |
| 2003-09-09 | 1066.37 |
| 2003-09-10 | 1049.48 |
| 2003-09-11 | 1054.58 |
| 2003-09-12 | 1059.57 |
| 2003-09-15 | 1059.93 |
| 2003-09-16 | 1070.34 |
| 2003-09-17 | 1071.08 |
| 2003-09-18 | 1095.22 |
| 2003-09-19 | 1097.93 |
| 2003-09-22 | 1085.88 |
| 2003-09-23 | 1092.97 |
| 2003-09-24 | 1080.98 |
| 2003-09-25 | 1074.51 |
| 2003-09-26 | 1069.52 |
| 2003-09-29 | 1078.50 |
| 2003-09-30 | 1069.75 |
| 2003-10-01 | 1098.98 |
| 2003-10-02 | 1098.77 |
| 2003-10-03 | 1102.61 |
| 2003-10-06 | 1111.63 |
| 2003-10-07 | 1121.33 |
| 2003-10-08 | 1117.50 |
| 2003-10-09 | 1123.91 |
| 2003-10-10 | 1125.43 |
| 2003-10-13 | 1140.68 |
| 2003-10-14 | 1147.66 |
| 2003-10-15 | 1144.01 |
| 2003-10-16 | 1146.52 |
| 2003-10-17 | 1137.04 |
| 2003-10-20 | 1137.17 |
| 2003-10-21 | 1137.83 |
| 2003-10-22 | 1128.09 |
| 2003-10-23 | 1136.22 |
| 2003-10-24 | 1132.85 |
| 2003-10-27 | 1124.58 |
| 2003-10-28 | 1136.11 |
| 2003-10-29 | 1141.97 |
| 2003-10-30 | 1146.26 |
| 2003-10-31 | 1146.90 |
| 2003-11-03 | 1159.41 |
| 2003-11-04 | 1159.06 |
| 2003-11-05 | 1161.01 |
| 2003-11-06 | 1167.16 |
| 2003-11-07 | 1159.52 |
| 2003-11-10 | 1154.75 |
| 2003-11-11 | 1151.70 |
| 2003-11-12 | 1159.28 |
| 2003-11-13 | 1157.33 |
| 2003-11-14 | 1145.80 |
| 2003-11-17 | 1142.65 |
| 2003-11-18 | 1130.73 |
| 2003-11-19 | 1138.51 |
| 2003-11-20 | 1134.18 |
| 2003-11-21 | 1141.69 |
| 2003-11-24 | 1152.48 |
| 2003-11-25 | 1157.94 |
| 2003-11-26 | 1162.38 |
| 2003-11-27 | . |
| 2003-11-28 | 1159.66 |
| 2003-12-01 | 1170.05 |
| 2003-12-02 | 1169.00 |
| 2003-12-03 | 1163.28 |
| 2003-12-04 | 1161.39 |
| 2003-12-05 | 1152.56 |
| 2003-12-08 | 1166.27 |
| 2003-12-09 | 1155.09 |
| 2003-12-10 | 1152.21 |
| 2003-12-11 | 1159.68 |
| 2003-12-12 | 1162.93 |
| 2003-12-15 | 1155.22 |
| 2003-12-16 | 1165.73 |
| 2003-12-17 | 1163.82 |
| 2003-12-18 | 1172.52 |
| 2003-12-19 | 1174.57 |
| 2003-12-22 | 1178.12 |
| 2003-12-23 | 1180.71 |
| 2003-12-24 | 1179.32 |
| 2003-12-25 | . |
| 2003-12-26 | 1181.75 |
| 2003-12-29 | 1193.10 |
| 2003-12-30 | 1196.94 |
| 2003-12-31 | 1196.72 |
| 2004-01-01 | . |
| 2004-01-02 | 1192.95 |
| 2004-01-05 | 1200.62 |
| 2004-01-06 | 1202.78 |
| 2004-01-07 | 1201.46 |
| 2004-01-08 | 1203.50 |
| 2004-01-09 | 1199.49 |
| 2004-01-12 | 1199.55 |
| 2004-01-13 | 1192.72 |
| 2004-01-14 | 1198.32 |
| 2004-01-15 | 1202.92 |
| 2004-01-16 | 1206.08 |
| 2004-01-19 | . |
| 2004-01-20 | 1209.04 |
| 2004-01-21 | 1220.32 |
| 2004-01-22 | 1218.76 |
| 2004-01-23 | 1215.29 |
| 2004-01-26 | 1228.81 |
| 2004-01-27 | 1220.59 |
| 2004-01-28 | 1202.01 |
| 2004-01-29 | 1205.66 |
| 2004-01-30 | 1206.63 |
| 2004-02-02 | 1207.84 |
| 2004-02-03 | 1206.31 |
| 2004-02-04 | 1199.41 |
| 2004-02-05 | 1196.88 |
| 2004-02-06 | 1214.58 |
| 2004-02-09 | 1211.52 |
| 2004-02-10 | 1213.74 |
| 2004-02-11 | 1225.24 |
| 2004-02-12 | 1222.07 |
| 2004-02-13 | 1220.83 |
| 2004-02-16 | . |
| 2004-02-17 | 1228.28 |
| 2004-02-18 | 1222.51 |
| 2004-02-19 | 1220.03 |
| 2004-02-20 | 1213.99 |
| 2004-02-23 | 1215.23 |
| 2004-02-24 | 1215.60 |
| 2004-02-25 | 1220.94 |
| 2004-02-26 | 1225.94 |
| 2004-02-27 | 1231.08 |
| 2004-03-01 | 1236.77 |
| 2004-03-02 | 1228.61 |
| 2004-03-03 | 1235.37 |
| 2004-03-04 | 1235.88 |
| 2004-03-05 | 1248.61 |
| 2004-03-08 | 1243.56 |
| 2004-03-09 | 1238.72 |
| 2004-03-10 | 1223.21 |
| 2004-03-11 | 1208.55 |
| 2004-03-12 | 1221.22 |
| 2004-03-15 | 1207.23 |
| 2004-03-16 | 1220.50 |
| 2004-03-17 | 1232.69 |
| 2004-03-18 | 1232.05 |
| 2004-03-19 | 1218.61 |
| 2004-03-22 | 1204.30 |
| 2004-03-23 | 1204.64 |
| 2004-03-24 | 1198.52 |
| 2004-03-25 | 1214.39 |
| 2004-03-26 | 1211.84 |
| 2004-03-29 | 1228.47 |
| 2004-03-30 | 1233.96 |
| 2004-03-31 | 1231.17 |
| 2004-04-01 | 1239.81 |
| 2004-04-02 | 1229.57 |
| 2004-04-05 | 1234.23 |
| 2004-04-06 | 1237.28 |
| 2004-04-07 | 1231.22 |
| 2004-04-08 | 1226.66 |
| 2004-04-09 | . |
| 2004-04-12 | 1232.30 |
| 2004-04-13 | 1207.17 |
| 2004-04-14 | 1189.04 |
| 2004-04-15 | 1179.10 |
| 2004-04-16 | 1191.22 |
| 2004-04-19 | 1188.40 |
| 2004-04-20 | 1174.19 |
| 2004-04-21 | 1176.69 |
| 2004-04-22 | 1191.72 |
| 2004-04-23 | 1186.92 |
| 2004-04-26 | 1184.74 |
| 2004-04-27 | 1188.20 |
| 2004-04-28 | 1169.87 |
| 2004-04-29 | 1169.57 |
| 2004-04-30 | 1169.66 |
| 2004-05-03 | 1179.16 |
| 2004-05-04 | 1186.84 |
| 2004-05-05 | 1189.34 |
| 2004-05-06 | 1175.21 |
| 2004-05-07 | 1149.27 |
| 2004-05-10 | 1130.43 |
| 2004-05-11 | 1137.16 |
| 2004-05-12 | 1149.18 |
| 2004-05-13 | 1149.45 |
| 2004-05-14 | 1150.17 |
| 2004-05-17 | 1139.34 |
| 2004-05-18 | 1150.27 |
| 2004-05-19 | 1150.33 |
| 2004-05-20 | 1155.88 |
| 2004-05-21 | 1162.15 |
| 2004-05-24 | 1166.14 |
| 2004-05-25 | 1184.43 |
| 2004-05-26 | 1191.39 |
| 2004-05-27 | 1192.38 |
| 2004-05-28 | 1192.72 |
| 2004-05-31 | . |
| 2004-06-01 | 1192.43 |
| 2004-06-02 | 1198.51 |
| 2004-06-03 | 1188.25 |
| 2004-06-04 | 1195.39 |
| 2004-06-07 | 1211.14 |
| 2004-06-08 | 1210.79 |
| 2004-06-09 | 1196.81 |
| 2004-06-10 | 1201.68 |
| 2004-06-11 | . |
| 2004-06-14 | 1183.72 |
| 2004-06-15 | 1191.71 |
| 2004-06-16 | 1190.00 |
| 2004-06-17 | 1190.14 |
| 2004-06-18 | 1194.03 |
| 2004-06-21 | 1190.82 |
| 2004-06-22 | 1194.37 |
| 2004-06-23 | 1201.26 |
| 2004-06-24 | 1201.07 |
| 2004-06-25 | 1192.67 |
| 2004-06-28 | 1195.25 |
| 2004-06-29 | 1190.98 |
| 2004-06-30 | 1194.67 |
| 2004-07-01 | 1185.74 |
| 2004-07-02 | 1189.60 |
| 2004-07-05 | . |
| 2004-07-06 | 1181.99 |
| 2004-07-07 | 1186.03 |
| 2004-07-08 | 1178.04 |
| 2004-07-09 | 1178.35 |
| 2004-07-12 | 1185.11 |
| 2004-07-13 | 1189.71 |
| 2004-07-14 | 1184.67 |
| 2004-07-15 | 1174.39 |
| 2004-07-16 | 1173.52 |
| 2004-07-19 | 1182.57 |
| 2004-07-20 | 1186.94 |
| 2004-07-21 | 1178.63 |
| 2004-07-22 | 1183.59 |
| 2004-07-23 | 1177.65 |
| 2004-07-26 | 1175.33 |
| 2004-07-27 | 1182.01 |
| 2004-07-28 | 1181.86 |
| 2004-07-29 | 1191.31 |
| 2004-07-30 | 1188.46 |
| 2004-08-02 | 1194.51 |
| 2004-08-03 | 1190.02 |
| 2004-08-04 | 1193.25 |
| 2004-08-05 | 1175.96 |
| 2004-08-06 | 1168.53 |
| 2004-08-09 | 1168.10 |
| 2004-08-10 | 1184.25 |
| 2004-08-11 | 1187.07 |
| 2004-08-12 | 1179.46 |
| 2004-08-13 | 1183.21 |
| 2004-08-16 | 1199.55 |
| 2004-08-17 | 1204.93 |
| 2004-08-18 | 1215.10 |
| 2004-08-19 | 1213.44 |
| 2004-08-20 | 1224.02 |
| 2004-08-23 | 1219.75 |
| 2004-08-24 | 1226.61 |
| 2004-08-25 | 1235.72 |
| 2004-08-26 | 1234.48 |
| 2004-08-27 | 1237.56 |
| 2004-08-30 | 1231.64 |
| 2004-08-31 | 1239.46 |
| 2004-09-01 | 1235.53 |
| 2004-09-02 | 1244.36 |
| 2004-09-03 | 1242.42 |
| 2004-09-06 | . |
| 2004-09-07 | 1254.69 |
| 2004-09-08 | 1244.58 |
| 2004-09-09 | 1248.11 |
| 2004-09-10 | 1252.32 |
| 2004-09-13 | 1251.11 |
| 2004-09-14 | 1252.26 |
| 2004-09-15 | 1246.72 |
| 2004-09-16 | 1256.08 |
| 2004-09-17 | 1254.59 |
| 2004-09-20 | 1239.62 |
| 2004-09-21 | 1248.06 |
| 2004-09-22 | 1232.61 |
| 2004-09-23 | 1222.82 |
| 2004-09-24 | 1229.90 |
| 2004-09-27 | 1220.88 |
| 2004-09-28 | 1230.03 |
| 2004-09-29 | 1235.06 |
| 2004-09-30 | 1235.09 |
| 2004-10-01 | 1253.47 |
| 2004-10-04 | 1253.30 |
| 2004-10-05 | 1252.81 |
| 2004-10-06 | 1262.01 |
| 2004-10-07 | 1258.53 |
| 2004-10-08 | 1257.71 |
| 2004-10-11 | 1261.09 |
| 2004-10-12 | 1261.97 |
| 2004-10-13 | 1251.48 |
| 2004-10-14 | 1239.56 |
| 2004-10-15 | 1254.94 |
| 2004-10-18 | 1259.37 |
| 2004-10-19 | 1242.67 |
| 2004-10-20 | 1234.80 |
| 2004-10-21 | 1235.78 |
| 2004-10-22 | 1225.03 |
| 2004-10-25 | 1226.10 |
| 2004-10-26 | 1242.36 |
| 2004-10-27 | 1256.87 |
| 2004-10-28 | 1266.58 |
| 2004-10-29 | 1271.07 |
| 2004-11-01 | 1271.46 |
| 2004-11-02 | 1273.66 |
| 2004-11-03 | 1286.98 |
| 2004-11-04 | 1307.48 |
| 2004-11-05 | 1304.66 |
| 2004-11-08 | 1304.42 |
| 2004-11-09 | 1302.37 |
| 2004-11-10 | 1303.10 |
| 2004-11-11 | 1314.70 |
| 2004-11-12 | 1325.35 |
| 2004-11-15 | 1322.52 |
| 2004-11-16 | 1310.97 |
| 2004-11-17 | 1312.48 |
| 2004-11-18 | 1303.94 |
| 2004-11-19 | 1288.82 |
| 2004-11-22 | 1299.07 |
| 2004-11-23 | 1299.65 |
| 2004-11-24 | 1301.25 |
| 2004-11-25 | . |
| 2004-11-26 | 1303.43 |
| 2004-11-29 | 1298.17 |
| 2004-11-30 | 1295.98 |
| 2004-12-01 | 1320.68 |
| 2004-12-02 | 1319.43 |
| 2004-12-03 | 1308.47 |
| 2004-12-06 | 1310.54 |
| 2004-12-07 | 1294.99 |
| 2004-12-08 | 1298.37 |
| 2004-12-09 | 1301.02 |
| 2004-12-10 | 1298.66 |
| 2004-12-13 | 1310.74 |
| 2004-12-14 | 1313.31 |
| 2004-12-15 | 1318.76 |
| 2004-12-16 | 1313.70 |
| 2004-12-17 | 1303.66 |
| 2004-12-20 | 1307.48 |
| 2004-12-21 | 1322.48 |
| 2004-12-22 | 1331.59 |
| 2004-12-23 | 1334.11 |
| 2004-12-24 | . |
| 2004-12-27 | 1330.41 |
| 2004-12-28 | 1337.37 |
| 2004-12-29 | 1334.04 |
| 2004-12-30 | 1336.87 |
| 2004-12-31 | 1337.60 |
| 2005-01-03 | 1329.42 |
| 2005-01-04 | 1318.01 |
| 2005-01-05 | 1314.89 |
| 2005-01-06 | 1316.80 |
| 2005-01-07 | 1306.88 |
| 2005-01-10 | 1308.76 |
| 2005-01-11 | 1305.29 |
| 2005-01-12 | 1302.38 |
| 2005-01-13 | 1288.33 |
| 2005-01-14 | 1289.28 |
| 2005-01-17 | . |
| 2005-01-18 | 1309.02 |
| 2005-01-19 | 1296.93 |
| 2005-01-20 | 1292.02 |
| 2005-01-21 | 1288.26 |
| 2005-01-24 | 1291.07 |
| 2005-01-25 | 1292.00 |
| 2005-01-26 | 1297.77 |
| 2005-01-27 | 1293.68 |
#2005-01-28|1289.43
#2005-01-31|1305.01
#2005-02-01|1314.41
#2005-02-02|1315.94
#2005-02-03|1312.15
#2005-02-04|1322.32
#2005-02-07|1325.35
#2005-02-08|1324.16
#2005-02-09|1313.38
#2005-02-10|1315.44
#2005-02-11|1320.29
#2005-02-14|1321.68
#2005-02-15|1321.82
#2005-02-16|1315.21
#2005-02-17|1305.92
#2005-02-18|1295.84
#2005-02-21| .
#2005-02-22|1277.89
#2005-02-23|1287.68
#2005-02-24|1292.35
#2005-02-25|1304.92
#2005-02-28|1297.56
#2005-03-01|1307.75
#2005-03-02|1307.20
#2005-03-03|1305.24
#2005-03-04|1321.89
#2005-03-07|1323.09
#2005-03-08|1321.41
#2005-03-09|1304.37
#2005-03-10|1308.99
#2005-03-11|1301.03
#2005-03-14|1309.80
#2005-03-15|1302.15
#2005-03-16|1291.20
#2005-03-17|1290.65
#2005-03-18|1283.81
#2005-03-21|1271.24
#2005-03-22|1253.09
#2005-03-23|1251.92
#2005-03-24|1248.53
#2005-03-25| .
#2005-03-28|1253.18
#2005-03-29|1248.10
#2005-03-30|1262.85
#2005-03-31|1265.22
#2005-04-01|1255.99
#2005-04-04|1257.44
#2005-04-05|1264.27
#2005-04-06|1271.54
#2005-04-07|1273.76
#2005-04-08|1265.14
#2005-04-11|1268.09
#2005-04-12|1283.15
#2005-04-13|1269.54
#2005-04-14|1254.42
#2005-04-15|1245.29
#2005-04-18|1258.73
#2005-04-19|1261.18
#2005-04-20|1245.66
#2005-04-21|1256.39
#2005-04-22|1254.59
#2005-04-25|1265.64
#2005-04-26|1257.73
#2005-04-27|1271.01
#2005-04-28|1260.96
#2005-04-29|1275.14
#2005-05-02|1281.04
#2005-05-03|1281.01
#2005-05-04|1298.82
#2005-05-05|1293.26
#2005-05-06|1284.43
#2005-05-09|1294.35
#2005-05-10|1281.56
#2005-05-11|1285.56
#2005-05-12|1275.07
#2005-05-13|1264.71
#2005-05-16|1284.32
#2005-05-17|1292.05
#2005-05-18|1310.35
#2005-05-19|1310.83
#2005-05-20|1308.11
#2005-05-23|1306.82
#2005-05-24|1304.14
#2005-05-25|1296.86
#2005-05-26|1300.83
#2005-05-27|1299.47
#2005-05-30| .
#2005-05-31|1295.74
#2005-06-01|1308.14
#2005-06-02|1305.29
#2005-06-03|1297.97
#2005-06-06|1300.41
#2005-06-07|1297.49
#2005-06-08|1299.64
#2005-06-09|1298.61
#2005-06-10|1297.47
#2005-06-13|1296.87
#2005-06-14|1298.11
#2005-06-15|1307.02
#2005-06-16|1311.33
#2005-06-17|1316.52
#2005-06-20|1315.74
#2005-06-21|1316.79
#2005-06-22|1322.29
#2005-06-23|1308.20
#2005-06-24|1307.39
#2005-06-27|1304.85
#2005-06-28|1319.02
#2005-06-29|1322.34
#2005-06-30|1305.40
#2005-07-01|1302.36
#2005-07-04| .
#2005-07-05|1309.42
#2005-07-06|1300.43
#2005-07-07|1301.35
#2005-07-08|1317.75
#2005-07-11|1322.13
#2005-07-12|1325.89
#2005-07-13|1330.28
#2005-07-14|1335.94
#2005-07-15|1337.81
#2005-07-18|1321.82
#2005-07-19|1319.34
#2005-07-20|1326.54
#2005-07-21|1320.89
#2005-07-22|1329.01
#2005-07-25|1325.02
#2005-07-26|1326.83
#2005-07-27|1323.11
#2005-07-28|1325.14
#2005-07-29|1313.45
#2005-08-01|1317.61
#2005-08-02|1327.96
#2005-08-03|1324.13
#2005-08-04|1312.88
#2005-08-05|1298.68
#2005-08-08|1294.96
#2005-08-09|1299.19
#2005-08-10|1296.78
#2005-08-11|1302.67
#2005-08-12|1300.26
#2005-08-15|1309.66
#2005-08-16|1304.88
#2005-08-17|1304.36
#2005-08-18|1302.39
#2005-08-19|1304.81
#2005-08-22|1309.12
#2005-08-23|1298.07
#2005-08-24|1288.10
#2005-08-25|1293.83
#2005-08-26|1281.13
#2005-08-29|1292.74
#2005-08-30|1285.44
#2005-08-31|1297.74
#2005-09-01|1303.15
#2005-09-02|1300.06
#2005-09-05| .
#2005-09-06|1314.22
#2005-09-07|1314.95
#2005-09-08|1306.53
#2005-09-09|1312.25
#2005-09-12|1309.44
#2005-09-13|1302.92
#2005-09-14|1299.31
#2005-09-15|1297.06
#2005-09-16|1317.63
#2005-09-19|1308.63
#2005-09-20|1302.03
#2005-09-21|1286.06
#2005-09-22|1291.52
#2005-09-23|1294.08
#2005-09-26|1289.58
#2005-09-27|1290.98
#2005-09-28|1282.33
#2005-09-29|1297.18
#2005-09-30|1293.61
#2005-10-03|1295.23
#2005-10-04|1281.84
#2005-10-05|1272.87
#2005-10-06|1275.47
#2005-10-07|1278.66
#2005-10-10|1270.34
#2005-10-11|1260.74
#2005-10-12|1259.06
#2005-10-13|1266.53
#2005-10-14|1278.40
#2005-10-17|1276.05
#2005-10-18|1265.89
#2005-10-19|1290.05
#2005-10-20|1282.68
#2005-10-21|1287.67
#2005-10-24|1305.82
#2005-10-25|1301.33
#2005-10-26|1305.91
#2005-10-27|1302.29
#2005-10-28|1322.02
#2005-10-31|1325.37
#2005-11-01|1320.94
#2005-11-02|1330.87
#2005-11-03|1328.26
#2005-11-04|1334.82
#2005-11-07|1345.52
#2005-11-08|1341.43
#2005-11-09|1350.84
#2005-11-10|1373.02
#2005-11-11|1378.38
#2005-11-14|1375.34
#2005-11-15|1362.03
#2005-11-16|1357.97
#2005-11-17|1372.02
#2005-11-18|1377.28
#2005-11-21|1386.35
#2005-11-22|1397.16
#2005-11-23|1408.91
#2005-11-24| .
#2005-11-25|1415.66
#2005-11-28|1409.40
#2005-11-29|1409.27
#2005-11-30|1392.03
#2005-12-01|1399.63
#2005-12-02|1402.95
#2005-12-05|1402.95
#2005-12-06|1403.34
#2005-12-07|1392.16
#2005-12-08|1388.98
#2005-12-09|1398.42
#2005-12-12|1393.68
#2005-12-13|1407.72
#2005-12-14|1414.88
#2005-12-15|1407.38
#2005-12-16|1416.09
#2005-12-19|1405.88
#2005-12-20|1405.98
#2005-12-21|1411.11
#2005-12-22|1415.72
#2005-12-23|1417.19
#2005-12-26| .
#2005-12-27|1405.81
#2005-12-28|1404.33
#2005-12-29|1400.95
#2005-12-30|1394.90
#2006-01-02| .
#2006-01-03|1418.03
#2006-01-04|1414.64
#2006-01-05|1415.39
#2006-01-06|1417.75
#2006-01-09|1418.71
#2006-01-10|1418.68
#2006-01-11|1421.16
#2006-01-12|1412.19
#2006-01-13|1415.40
#2006-01-16| .
#2006-01-17|1404.58
#2006-01-18|1401.57
#2006-01-19|1393.21
#2006-01-20|1365.02
#2006-01-23|1370.84
#2006-01-24|1373.61
#2006-01-25|1380.09
#2006-01-26|1399.27
#2006-01-27|1400.95
#2006-01-30|1397.28
#2006-01-31|1394.04
#2006-02-01|1393.26
#2006-02-02|1381.35
#2006-02-03|1375.49
#2006-02-06|1378.36
#2006-02-07|1373.16
#2006-02-08|1379.67
#2006-02-09|1385.30
#2006-02-10|1391.57
#2006-02-13|1386.34
#2006-02-14|1402.55
#2006-02-15|1410.26
#2006-02-16|1418.96
#2006-02-17|1416.83
#2006-02-20| .
#2006-02-21|1413.20
#2006-02-22|1436.30
#2006-02-23|1434.33
#2006-02-24|1439.68
#2006-02-27|1444.69
#2006-02-28|1433.07
#2006-03-01|1440.37
#2006-03-02|1431.89
#2006-03-03|1428.60
#2006-03-06|1423.84
#2006-03-07|1428.67
#2006-03-08|1431.05
#2006-03-09|1422.85
#2006-03-10|1432.96
#2006-03-13|1436.92
#2006-03-14|1450.69
#2006-03-15|1452.47
#2006-03-16|1457.20
#2006-03-17|1458.65
#2006-03-20|1458.83
#2006-03-21|1451.13
#2006-03-22|1462.09
#2006-03-23|1458.49
#2006-03-24|1461.19
#2006-03-27|1458.17
#2006-03-28|1447.19
#2006-03-29|1450.40
#2006-03-30|1445.42
#2006-03-31|1444.13
#2006-04-03|1445.30
#2006-04-04|1458.02
#2006-04-05|1462.27
#2006-04-06|1457.79
#2006-04-07|1449.02
#2006-04-10|1450.02
#2006-04-11|1440.93
#2006-04-12|1439.76
#2006-04-13|1446.39
#2006-04-14| .
#2006-04-17|1445.83
#2006-04-18|1466.00
#2006-04-19|1463.64
#2006-04-20|1462.59
#2006-04-21|1461.77
#2006-04-24|1459.32
#2006-04-25|1455.33
#2006-04-26|1467.57
#2006-04-27|1494.64
#2006-04-28|1520.42
#2006-05-01|1503.72
#2006-05-02|1510.10
#2006-05-03|1507.87
#2006-05-04|1511.56
#2006-05-05|1532.17
#2006-05-08|1520.85
#2006-05-09|1519.77
#2006-05-10|1518.91
#2006-05-11|1498.43
#2006-05-12|1488.54
#2006-05-15|1498.44
#2006-05-16|1498.61
#2006-05-17|1475.41
#2006-05-18|1459.83
#2006-05-19|1464.73
#2006-05-22|1468.45
#2006-05-23|1459.47
#2006-05-24|1463.36
#2006-05-25|1477.37
#2006-05-26|1484.83
#2006-05-29| .
#2006-05-30|1469.26
#2006-05-31|1475.10
#2006-06-01|1495.31
#2006-06-02|1503.59
#2006-06-05|1480.77
#2006-06-06|1477.76
#2006-06-07|1484.89
#2006-06-08|1489.25
#2006-06-09|1487.30
#2006-06-12|1478.55
#2006-06-13|1449.09
#2006-06-14|1434.99
#2006-06-15|1458.18
#2006-06-16|1448.59
#2006-06-19|1438.74
#2006-06-20|1442.01
#2006-06-21|1450.71
#2006-06-22|1446.69
#2006-06-23|1433.05
#2006-06-26|1446.39
#2006-06-27|1433.76
#2006-06-28|1442.30
#2006-06-29|1471.94
#2006-06-30|1462.75
#2006-07-03|1477.13
#2006-07-04| .
#2006-07-05|1467.32
#2006-07-06|1474.06
#2006-07-07|1472.19
#2006-07-10|1478.66
#2006-07-11|1484.81
#2006-07-12|1466.40
#2006-07-13|1448.59
#2006-07-14|1448.92
#2006-07-17|1444.74
#2006-07-18|1449.71
#2006-07-19|1489.63
#2006-07-20|1482.04
#2006-07-21|1480.57
#2006-07-24|1495.49
#2006-07-25|1498.65
#2006-07-26|1501.61
#2006-07-27|1492.80
#2006-07-28|1518.71
#2006-07-31|1512.05
#2006-08-01|1512.05
#2006-08-02|1518.43
#2006-08-03|1527.54
#2006-08-04|1531.83
#2006-08-07|1529.02
#2006-08-08|1522.65
#2006-08-09|1506.64
#2006-08-10|1506.49
#2006-08-11|1502.65
#2006-08-14|1500.25
#2006-08-15|1524.21
#2006-08-16|1534.02
#2006-08-17|1537.35
#2006-08-18|1537.28
#2006-08-21|1536.32
#2006-08-22|1537.93
#2006-08-23|1538.12
#2006-08-24|1542.38
#2006-08-25|1532.72
#2006-08-28|1542.26
#2006-08-29|1537.58
#2006-08-30|1538.96
#2006-08-31|1535.56
#2006-09-01|1539.42
#2006-09-04| .
#2006-09-05|1541.70
#2006-09-06|1538.58
#2006-09-07|1522.85
#2006-09-08|1527.01
#2006-09-11|1524.97
#2006-09-12|1540.35
#2006-09-13|1546.07
#2006-09-14|1548.50
#2006-09-15|1552.78
#2006-09-18|1553.39
#2006-09-19|1556.76
#2006-09-20|1567.62
#2006-09-21|1560.36
#2006-09-22|1558.14
#2006-09-25|1572.21
#2006-09-26|1574.77
#2006-09-27|1572.78
#2006-09-28|1579.80
#2006-09-29|1571.30
#2006-10-02|1570.19
#2006-10-03|1581.22
#2006-10-04|1593.89
#2006-10-05|1591.53
#2006-10-06|1585.85
#2006-10-09|1591.95
#2006-10-10|1588.36
#2006-10-11|1580.65
#2006-10-12|1586.57
#2006-10-13|1588.45
#2006-10-16|1579.64
#2006-10-17|1578.84
#2006-10-18|1577.51
#2006-10-19|1571.02
#2006-10-20|1572.71
#2006-10-23|1582.48
#2006-10-24|1578.85
#2006-10-25|1586.17
#2006-10-26|1591.31
#2006-10-27|1581.38
#2006-10-30|1585.20
#2006-10-31|1586.17
#2006-11-01|1577.14
#2006-11-02|1577.06
#2006-11-03|1577.21
#2006-11-06|1594.15
#2006-11-07|1597.62
#2006-11-08|1603.94
#2006-11-09|1598.29
#2006-11-10|1603.02
#2006-11-13|1601.64
#2006-11-14|1608.35
#2006-11-15|1605.70
#2006-11-16|1614.09
#2006-11-17|1611.12
#2006-11-20|1611.43
#2006-11-21|1606.69
#2006-11-22|1606.42
#2006-11-23| .
#2006-11-24|1604.42
#2006-11-27|1587.37
#2006-11-28|1583.51
#2006-11-29|1593.29
#2006-11-30|1587.09
#2006-12-01|1582.00
#2006-12-04|1596.90
#2006-12-05|1603.60
#2006-12-06|1601.73
#2006-12-07|1599.25
#2006-12-08|1601.42
#2006-12-11|1615.48
#2006-12-12|1616.74
#2006-12-13|1620.69
#2006-12-14|1631.64
#2006-12-15|1639.06
#2006-12-18|1647.03
#2006-12-19|1646.67
#2006-12-20|1651.10
#2006-12-21|1647.62
#2006-12-22|1641.73
#2006-12-25| .
#2006-12-26|1652.34
#2006-12-27|1667.61
#2006-12-28|1663.29
#2006-12-29|1651.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1652.11
#2007-01-04|1652.12
#2007-01-05|1635.59
#2007-01-08|1637.90
#2007-01-09|1633.57
#2007-01-10|1632.34
#2007-01-11|1634.13
#2007-01-12|1637.72
#2007-01-15| .
#2007-01-16|1642.82
#2007-01-17|1636.92
#2007-01-18|1635.22
#2007-01-19|1638.04
#2007-01-22|1637.67
#2007-01-23|1637.53
#2007-01-24|1647.11
#2007-01-25|1632.19
#2007-01-26|1635.00
#2007-01-29|1627.77
#2007-01-30|1636.74
#2007-01-31|1649.71
#2007-02-01|1656.45
#2007-02-02|1655.60
#2007-02-05|1658.00
#2007-02-06|1664.60
#2007-02-07|1668.54
#2007-02-08|1661.86
#2007-02-09|1651.22
#2007-02-12|1654.56
#2007-02-13|1667.64
#2007-02-14|1675.54
#2007-02-15|1676.05
#2007-02-16|1678.27
#2007-02-19| .
#2007-02-20|1685.44
#2007-02-21|1683.22
#2007-02-22|1682.44
#2007-02-23|1671.67
#2007-02-26|1663.39
#2007-02-27|1611.82
#2007-02-28|1614.31
#2007-03-01|1612.41
#2007-03-02|1597.17
#2007-03-05|1575.66
#2007-03-06|1607.17
#2007-03-07|1598.15
#2007-03-08|1607.92
#2007-03-09|1612.00
#2007-03-12|1613.92
#2007-03-13|1567.43
#2007-03-14|1575.11
#2007-03-15|1591.34
#2007-03-16|1583.21
#2007-03-19|1600.02
#2007-03-20|1612.78
#2007-03-21|1649.47
#2007-03-22|1638.67
#2007-03-23|1639.94
#2007-03-26|1637.38
#2007-03-27|1628.23
#2007-03-28|1611.55
#2007-03-29|1622.66
#2007-03-30|1617.66
#2007-04-02|1602.49
#2007-04-03|1620.15
#2007-04-04|1616.45
#2007-04-05|1619.97
#2007-04-06| .
#2007-04-09|1616.83
#2007-04-10|1622.61
#2007-04-11|1611.00
#2007-04-12|1611.28
#2007-04-13|1615.85
#2007-04-16|1645.48
#2007-04-17|1642.94
#2007-04-18|1662.16
#2007-04-19|1656.79
#2007-04-20|1666.20
#2007-04-23|1654.68
#2007-04-24|1648.48
#2007-04-25|1667.24
#2007-04-26|1661.58
#2007-04-27|1659.41
#2007-04-30|1652.01
#2007-05-01|1655.65
#2007-05-02|1661.63
#2007-05-03|1669.22
#2007-05-04|1674.52
#2007-05-07|1678.43
#2007-05-08|1674.52
#2007-05-09|1683.03
#2007-05-10|1657.79
#2007-05-11|1665.61
#2007-05-14|1659.81
#2007-05-15|1662.85
#2007-05-16|1686.38
#2007-05-17|1684.41
#2007-05-18|1688.43
#2007-05-21|1688.56
#2007-05-22|1689.23
#2007-05-23|1687.69
#2007-05-24|1678.79
#2007-05-25|1681.91
#2007-05-28| .
#2007-05-29|1684.52
#2007-05-30|1691.00
#2007-05-31|1683.22
#2007-06-01|1690.72
#2007-06-04|1685.06
#2007-06-05|1673.48
#2007-06-06|1657.88
#2007-06-07|1635.47
#2007-06-08|1654.11
#2007-06-11|1657.40
#2007-06-12|1635.85
#2007-06-13|1661.88
#2007-06-14|1658.63
#2007-06-15|1667.67
#2007-06-18|1664.15
#2007-06-19|1672.54
#2007-06-20|1648.78
#2007-06-21|1647.64
#2007-06-22|1622.68
#2007-06-25|1615.37
#2007-06-26|1613.19
#2007-06-27|1625.78
#2007-06-28|1625.34
#2007-06-29|1616.00
#2007-07-02|1633.70
#2007-07-03|1640.61
#2007-07-04| .
#2007-07-05|1631.66
#2007-07-06|1634.91
#2007-07-09|1626.61
#2007-07-10|1602.20
#2007-07-11|1608.88
#2007-07-12|1648.64
#2007-07-13|1650.85
#2007-07-16|1646.25
#2007-07-17|1650.50
#2007-07-18|1632.01
#2007-07-19|1626.41
#2007-07-20|1602.86
#2007-07-23|1596.43
#2007-07-24|1557.04
#2007-07-25|1565.08
#2007-07-26|1528.85
#2007-07-27|1517.50
#2007-07-30|1529.73
#2007-07-31|1509.32
#2007-08-01|1516.96
#2007-08-02|1529.23
#2007-08-03|1480.29
#2007-08-06|1539.91
#2007-08-07|1551.45
#2007-08-08|1585.06
#2007-08-09|1526.21
#2007-08-10|1529.64
#2007-08-13|1513.36
#2007-08-14|1487.91
#2007-08-15|1481.93
#2007-08-16|1548.23
#2007-08-17|1601.37
#2007-08-20|1587.49
#2007-08-21|1594.49
#2007-08-22|1599.50
#2007-08-23|1595.16
#2007-08-24|1601.18
#2007-08-27|1581.85
#2007-08-28|1537.89
#2007-08-29|1564.18
#2007-08-30|1550.77
#2007-08-31|1568.90
#2007-09-03| .
#2007-09-04|1580.91
#2007-09-05|1555.65
#2007-09-06|1553.95
#2007-09-07|1535.22
#2007-09-10|1531.16
#2007-09-11|1553.76
#2007-09-12|1551.03
#2007-09-13|1567.87
#2007-09-14|1570.65
#2007-09-17|1564.62
#2007-09-18|1628.69
#2007-09-19|1633.52
#2007-09-20|1611.36
#2007-09-21|1614.19
#2007-09-24|1593.43
#2007-09-25|1589.64
#2007-09-26|1593.46
#2007-09-27|1604.19
#2007-09-28|1594.19
#2007-10-01|1624.16
#2007-10-02|1632.07
#2007-10-03|1633.12
#2007-10-04|1638.69
#2007-10-05|1655.96
#2007-10-08|1644.25
#2007-10-09|1646.27
#2007-10-10|1632.02
#2007-10-11|1635.07
#2007-10-12|1626.97
#2007-10-15|1602.40
#2007-10-16|1562.83
#2007-10-17|1564.56
#2007-10-18|1543.23
#2007-10-19|1507.97
#2007-10-22|1517.54
#2007-10-23|1523.25
#2007-10-24|1510.32
#2007-10-25|1503.76
#2007-10-26|1543.14
#2007-10-29|1543.57
#2007-10-30|1540.16
#2007-10-31|1551.63
#2007-11-01|1476.79
#2007-11-02|1460.33
#2007-11-05|1439.97
#2007-11-06|1463.01
#2007-11-07|1399.93
#2007-11-08|1406.65
#2007-11-09|1405.60
#2007-11-12|1408.99
#2007-11-13|1474.33
#2007-11-14|1462.13
#2007-11-15|1407.62
#2007-11-16|1394.78
#2007-11-19|1354.37
#2007-11-20|1348.81
#2007-11-21|1329.51
#2007-11-22| .
#2007-11-23|1367.31
#2007-11-26|1321.51
#2007-11-27|1350.20
#2007-11-28|1415.62
#2007-11-29|1408.65
#2007-11-30|1448.63
#2007-12-03|1433.85
#2007-12-04|1410.40
#2007-12-05|1435.69
#2007-12-06|1455.08
#2007-12-07|1442.75
#2007-12-10|1474.24
#2007-12-11|1414.20
#2007-12-12|1391.57
#2007-12-13|1379.32
#2007-12-14|1354.60
#2007-12-17|1346.01
#2007-12-18|1342.57
#2007-12-19|1341.26
#2007-12-20|1331.79
#2007-12-21|1354.48
#2007-12-24|1373.13
#2007-12-25| .
#2007-12-26|1370.19
#2007-12-27|1339.82
#2007-12-28|1336.36
#2007-12-31|1337.13
#2008-01-01| .
#2008-01-02|1307.90
#2008-01-03|1296.44
#2008-01-04|1262.03
#2008-01-07|1266.62
#2008-01-08|1225.94
#2008-01-09|1241.89
#2008-01-10|1269.00
#2008-01-11|1265.95
#2008-01-14|1270.65
#2008-01-15|1222.48
#2008-01-16|1241.77
#2008-01-17|1194.09
#2008-01-18|1174.73
#2008-01-21| .
#2008-01-22|1206.17
#2008-01-23|1301.62
#2008-01-24|1312.97
#2008-01-25|1294.55
#2008-01-28|1337.08
#2008-01-29|1363.05
#2008-01-30|1358.10
#2008-01-31|1393.86
#2008-02-01|1421.12
#2008-02-04|1376.82
#2008-02-05|1324.51
#2008-02-06|1322.92
#2008-02-07|1342.58
#2008-02-08|1317.80
#2008-02-11|1309.04
#2008-02-12|1323.36
#2008-02-13|1333.55
#2008-02-14|1304.22
#2008-02-15|1306.12
#2008-02-18| .
#2008-02-19|1297.80
#2008-02-20|1312.31
#2008-02-21|1295.16
#2008-02-22|1313.08
#2008-02-25|1322.39
#2008-02-26|1327.79
#2008-02-27|1336.87
#2008-02-28|1298.63
#2008-02-29|1249.26
#2008-03-03|1226.69
#2008-03-04|1211.18
#2008-03-05|1202.52
#2008-03-06|1161.46
#2008-03-07|1168.82
#2008-03-10|1138.39
#2008-03-11|1221.05
#2008-03-12|1200.62
#2008-03-13|1203.14
#2008-03-14|1157.69
#2008-03-17|1154.16
#2008-03-18|1231.63
#2008-03-19|1213.76
#2008-03-20|1288.16
#2008-03-21| .
#2008-03-24|1304.65
#2008-03-25|1299.09
#2008-03-26|1254.87
#2008-03-27|1235.98
#2008-03-28|1205.20
#2008-03-31|1216.20
#2008-04-01|1295.44
#2008-04-02|1287.08
#2008-04-03|1291.83
#2008-04-04|1270.82
#2008-04-07|1277.13
#2008-04-08|1252.83
#2008-04-09|1232.46
#2008-04-10|1233.70
#2008-04-11|1211.85
#2008-04-14|1173.12
#2008-04-15|1188.26
#2008-04-16|1232.88
#2008-04-17|1247.08
#2008-04-18|1275.20
#2008-04-21|1253.52
#2008-04-22|1251.34
#2008-04-23|1235.71
#2008-04-24|1279.02
#2008-04-25|1301.99
#2008-04-28|1301.39
#2008-04-29|1291.92
#2008-04-30|1286.60
#2008-05-01|1332.52
#2008-05-02|1334.65
#2008-05-05|1316.52
#2008-05-06|1323.09
#2008-05-07|1283.90
#2008-05-08|1268.78
#2008-05-09|1262.44
#2008-05-12|1281.68
#2008-05-13|1261.91
#2008-05-14|1270.21
#2008-05-15|1285.58
#2008-05-16|1267.30
#2008-05-19|1262.53
#2008-05-20|1235.50
#2008-05-21|1210.15
#2008-05-22|1226.77
#2008-05-23|1205.52
#2008-05-26| .
#2008-05-27|1211.58
#2008-05-28|1203.00
#2008-05-29|1225.82
#2008-05-30|1214.39
#2008-06-02|1195.57
#2008-06-03|1183.10
#2008-06-04|1171.74
#2008-06-05|1181.22
#2008-06-06|1131.19
#2008-06-09|1100.97
#2008-06-10|1113.55
#2008-06-11|1081.60
#2008-06-12|1092.77
#2008-06-13|1101.06
#2008-06-16|1118.65
#2008-06-17|1092.05
#2008-06-18|1072.15
#2008-06-19|1071.87
#2008-06-20|1048.60
#2008-06-23|1019.36
#2008-06-24|1038.25
#2008-06-25|1046.95
#2008-06-26|1007.09
#2008-06-27| 993.53
#2008-06-30| 972.18
#2008-07-01| 980.86
#2008-07-02| 961.59
#2008-07-03| 961.35
#2008-07-04| .
#2008-07-07| 934.75
#2008-07-08| 987.71
#2008-07-09| 943.88
#2008-07-10| 942.37
#2008-07-11| 919.90
#2008-07-14| 861.80
#2008-07-15| 832.90
#2008-07-16| 958.14
#2008-07-17|1042.55
#2008-07-18|1052.55
#2008-07-21|1049.57
#2008-07-22|1132.13
#2008-07-23|1155.11
#2008-07-24|1080.82
#2008-07-25|1073.56
#2008-07-28|1028.99
#2008-07-29|1109.03
#2008-07-30|1134.64
#2008-07-31|1123.77
#2008-08-01|1135.55
#2008-08-04|1121.41
#2008-08-05|1166.12
#2008-08-06|1157.60
#2008-08-07|1106.49
#2008-08-08|1139.19
#2008-08-11|1168.35
#2008-08-12|1110.81
#2008-08-13|1070.25
#2008-08-14|1099.26
#2008-08-15|1107.22
#2008-08-18|1074.20
#2008-08-19|1038.25
#2008-08-20|1060.51
#2008-08-21|1053.44
#2008-08-22|1083.33
#2008-08-25|1048.84
#2008-08-26|1052.19
#2008-08-27|1071.14
#2008-08-28|1121.30
#2008-08-29|1116.31
#2008-09-01| .
#2008-09-02|1134.42
#2008-09-03|1156.27
#2008-09-04|1104.98
#2008-09-05|1143.01
#2008-09-08|1203.56
#2008-09-09|1143.90
#2008-09-10|1142.15
#2008-09-11|1166.46
#2008-09-12|1175.20
#2008-09-15|1070.36
#2008-09-16|1133.41
#2008-09-17|1050.99
#2008-09-18|1187.04
#2008-09-19|1332.30
#2008-09-22|1215.85
#2008-09-23|1200.81
#2008-09-24|1192.23
#2008-09-25|1219.79
#2008-09-26|1258.39
#2008-09-29|1078.95
#2008-09-30|1198.25
#2008-10-01|1252.49
#2008-10-02|1220.65
#2008-10-03|1169.94
#2008-10-06|1120.38
#2008-10-07|1001.27
#2008-10-08| 982.82
#2008-10-09| 877.82
#2008-10-10| 932.23
#2008-10-13| 978.46
#2008-10-14|1059.25
#2008-10-15| 996.34
#2008-10-16|1018.47
#2008-10-17| 992.66
#2008-10-20|1016.68
#2008-10-21| 991.45
#2008-10-22| 934.13
#2008-10-23| 933.88
#2008-10-24| 899.04
#2008-10-27| 870.47
#2008-10-28| 960.49
#2008-10-29| 938.75
#2008-10-30| 961.50
#2008-10-31|1004.54
#2008-11-03|1006.13
#2008-11-04|1051.48
#2008-11-05| 971.74
#2008-11-06| 924.91
#2008-11-07| 931.29
#2008-11-10| 906.47
#2008-11-11| 889.02
#2008-11-12| 834.09
#2008-11-13| 881.09
#2008-11-14| 843.48
#2008-11-17| 808.56
#2008-11-18| 803.02
#2008-11-19| 721.77
#2008-11-20| 632.78
#2008-11-21| 631.03
#2008-11-24| 735.82
#2008-11-25| 754.38
#2008-11-26| 781.96
#2008-11-27| .
#2008-11-28| 817.04
#2008-12-01| 689.69
#2008-12-02| 732.54
#2008-12-03| 770.68
#2008-12-04| 756.19
#2008-12-05| 797.89
#2008-12-08| 855.53
#2008-12-09| 807.65
#2008-12-10| 796.98
#2008-12-11| 733.63
#2008-12-12| 751.71
#2008-12-15| 722.40
#2008-12-16| 784.79
#2008-12-17| 774.50
#2008-12-18| 755.92
#2008-12-19| 749.83
#2008-12-22| 729.24
#2008-12-23| 716.55
#2008-12-24| 730.73
#2008-12-25| .
#2008-12-26| 730.09
#2008-12-29| 729.54
#2008-12-30| 753.13
#2008-12-31| 771.79
#2009-01-01| .
#2009-01-02| 784.66
#2009-01-05| 761.79
#2009-01-06| 772.99
#2009-01-07| 738.94
#2009-01-08| 736.82
#2009-01-09| 709.32
#2009-01-12| 670.37
#2009-01-13| 678.68
#2009-01-14| 643.78
#2009-01-15| 599.23
#2009-01-16| 575.49
#2009-01-19| .
#2009-01-20| 481.25
#2009-01-21| 543.14
#2009-01-22| 513.70
#2009-01-23| 528.80
#2009-01-26| 525.09
#2009-01-27| 543.04
#2009-01-28| 608.81
#2009-01-29| 565.13
#2009-01-30| 554.08
#2009-02-02| 551.35
#2009-02-03| 532.72
#2009-02-04| 525.06
#2009-02-05| 529.74
#2009-02-06| 578.15
#2009-02-09| 587.95
#2009-02-10| 528.17
#2009-02-11| 546.19
#2009-02-12| 536.86
#2009-02-13| 513.30
#2009-02-16| .
#2009-02-17| 464.99
#2009-02-18| 454.48
#2009-02-19| 434.58
#2009-02-20| 418.83
#2009-02-23| 416.49
#2009-02-24| 462.12
#2009-02-25| 472.74
#2009-02-26| 500.15
#2009-02-27| 464.11
#2009-03-02| 433.79
#2009-03-03| 425.66
#2009-03-04| 413.23
#2009-03-05| 371.43
#2009-03-06| 369.57
#2009-03-09| 378.94
#2009-03-10| 441.51
#2009-03-11| 451.21
#2009-03-12| 496.78
#2009-03-13| 499.23
#2009-03-16| 501.18
#2009-03-17| 527.64
#2009-03-18| 571.01
#2009-03-19| 536.17
#2009-03-20| 511.11
#2009-03-23| 596.70
#2009-03-24| 560.16
#2009-03-25| 580.35
#2009-03-26| 583.37
#2009-03-27| 562.06
#2009-03-30| 512.61
#2009-03-31| 541.43
#2009-04-01| 559.44
#2009-04-02| 573.74
#2009-04-03| 594.23
#2009-04-06| 574.08
#2009-04-07| 558.31
#2009-04-08| 557.06
#2009-04-09| 652.73
#2009-04-10| .
#2009-04-13| 682.62
#2009-04-14| 643.14
#2009-04-15| 670.42
#2009-04-16| 680.25
#2009-04-17| 693.88
#2009-04-20| 607.72
#2009-04-21| 653.37
#2009-04-22| 633.54
#2009-04-23| 658.22
#2009-04-24| 676.95
#2009-04-27| 656.27
#2009-04-28| 643.81
#2009-04-29| 670.62
#2009-04-30| 661.40
#2009-05-01| 649.49
#2009-05-04| 726.67
#2009-05-05| 720.75
#2009-05-06| 782.23
#2009-05-07| 753.56
#2009-05-08| 814.37
#2009-05-11| 769.30
#2009-05-12| 746.71
#2009-05-13| 705.85
#2009-05-14| 727.94
#2009-05-15| 711.59
#2009-05-18| 752.44
#2009-05-19| 736.36
#2009-05-20| 724.99
#2009-05-21| 718.24
#2009-05-22| 710.37
#2009-05-25| .
#2009-05-26| 748.91
#2009-05-27| 720.43
#2009-05-28| 744.42
#2009-05-29| 756.34
#2009-06-01| 757.81
#2009-06-02| 746.30
#2009-06-03| 732.03
#2009-06-04| 759.13
#2009-06-05| 747.58
#2009-06-08| 757.19
#2009-06-09| 759.30
#2009-06-10| 750.37
#2009-06-11| 764.23
#2009-06-12| 769.46
#2009-06-15| 747.69
#2009-06-16| 735.45
#2009-06-17| 714.11
#2009-06-18| 737.63
#2009-06-19| 751.06
#2009-06-22| 709.70
#2009-06-23| 713.37
#2009-06-24| 722.30
#2009-06-25| 733.99
#2009-06-26| 746.25
#2009-06-29| 756.87
#2009-06-30| 746.02
#2009-07-01| 744.84
#2009-07-02| 720.87
#2009-07-03| .
#2009-07-06| 719.34
#2009-07-07| 714.59
#2009-07-08| 702.36
#2009-07-09| 711.78
#2009-07-10| 702.19
#2009-07-13| 744.96
#2009-07-14| 748.40
#2009-07-15| 778.04
#2009-07-16| 773.84
#2009-07-17| 769.34
#2009-07-20| 770.92
#2009-07-21| 763.49
#2009-07-22| 762.81
#2009-07-23| 783.38
#2009-07-24| 782.80
#2009-07-27| 800.56
#2009-07-28| 801.71
#2009-07-29| 801.08
#2009-07-30| 818.05
#2009-07-31| 827.57
#2009-08-03| 849.20
#2009-08-04| 866.86
#2009-08-05| 895.88
#2009-08-06| 881.85
#2009-08-07| 901.22
#2009-08-10| 901.74
#2009-08-11| 862.58
#2009-08-12| 874.30
#2009-08-13| 897.61
#2009-08-14| 897.23
#2009-08-17| 858.53
#2009-08-18| 870.10
#2009-08-19| 871.92
#2009-08-20| 890.64
#2009-08-21| 910.56
#2009-08-24| 898.12
#2009-08-25| 911.93
#2009-08-26| 909.69
#2009-08-27| 921.80
#2009-08-28| 919.23
#2009-08-31| 914.99
#2009-09-01| 874.29
#2009-09-02| 857.93
#2009-09-03| 880.32
#2009-09-04| 892.35
#2009-09-07| .
#2009-09-08| 896.19
#2009-09-09| 900.69
#2009-09-10| 904.37
#2009-09-11| 900.73
#2009-09-14| 908.94
#2009-09-15| 917.27
#2009-09-16| 944.36
#2009-09-17| 944.09
#2009-09-18| 939.75
#2009-09-21| 929.76
#2009-09-22| 954.10
#2009-09-23| 940.29
#2009-09-24| 920.13
#2009-09-25| 911.88
#2009-09-28| 933.96
#2009-09-29| 931.84
#2009-09-30| 927.91
#2009-10-01| 889.02
#2009-10-02| 883.59
#2009-10-05| 914.19
#2009-10-06| 924.91
#2009-10-07| 935.84
#2009-10-08| 934.42
#2009-10-09| 943.77
#2009-10-12| 956.96
#2009-10-13| 950.04
#2009-10-14| 979.52
#2009-10-15| 971.63
#2009-10-16| 944.91
#2009-10-19| 945.75
#2009-10-20| 940.08
#2009-10-21| 919.37
#2009-10-22| 942.21
#2009-10-23| 927.38
#2009-10-26| 899.31
#2009-10-27| 891.37
#2009-10-28| 870.23
#2009-10-29| 901.46
#2009-10-30| 861.74
#2009-11-02| 868.78
#2009-11-03| 873.07
#2009-11-04| 862.21
#2009-11-05| 885.24
#2009-11-06| 879.53
#2009-11-09| 909.31
#2009-11-10| 906.93
#2009-11-11| 918.31
#2009-11-12| 904.48
#2009-11-13| 899.42
#2009-11-16| 908.02
#2009-11-17| 910.92
#2009-11-18| 924.84
#2009-11-19| 907.35
#2009-11-20| 903.75
#2009-11-23| 919.39
#2009-11-24| 910.84
#2009-11-25| 909.11
#2009-11-26| .
#2009-11-27| 887.89
#2009-11-30| 909.27
#2009-12-01| 914.25
#2009-12-02| 911.14
#2009-12-03| 892.87
#2009-12-04| 904.70
#2009-12-07| 892.67
#2009-12-08| 881.83
#2009-12-09| 880.87
#2009-12-10| 876.83
#2009-12-11| 881.68
#2009-12-14| 884.45
#2009-12-15| 869.58
#2009-12-16| 871.57
#2009-12-17| 857.14
#2009-12-18| 871.48
#2009-12-21| 887.21
#2009-12-22| 888.12
#2009-12-23| 881.26
#2009-12-24| 889.53
#2009-12-25| .
#2009-12-28| 887.73
#2009-12-29| 885.55
#2009-12-30| 883.66
#2009-12-31| 885.31
#2010-01-01| .
#2010-01-04| 904.15
#2010-01-05| 914.57
#2010-01-06| 918.59
#2010-01-07| 937.79
#2010-01-08| 935.61
#2010-01-11| 936.30
#2010-01-12| 919.52
#2010-01-13| 930.71
#2010-01-14| 942.78
#2010-01-15| 922.13
#2010-01-18| .
#2010-01-19| 926.70
#2010-01-20| 924.55
#2010-01-21| 902.18
#2010-01-22| 880.16
#2010-01-25| 882.21
#2010-01-26| 869.88
#2010-01-27| 890.77
#2010-01-28| 893.82
#2010-01-29| 886.21
#2010-02-01| 896.41
#2010-02-02| 903.73
#2010-02-03| 892.41
#2010-02-04| 859.32
#2010-02-05| 868.30
#2010-02-08| 852.93
#2010-02-09| 859.90
#2010-02-10| 871.26
#2010-02-11| 875.66
#2010-02-12| 873.57
#2010-02-15| .
#2010-02-16| 896.31
#2010-02-17| 901.69
#2010-02-18| 907.19
#2010-02-19| 907.79
#2010-02-22| 920.98
#2010-02-23| 904.06
#2010-02-24| 918.54
#2010-02-25| 916.25
#2010-02-26| 924.35
#2010-03-01| 927.85
#2010-03-02| 936.01
#2010-03-03| 935.12
#2010-03-04| 940.61
#2010-03-05| 960.02
#2010-03-08| 959.71
#2010-03-09| 961.44
#2010-03-10| 975.89
#2010-03-11| 984.08
#2010-03-12| 982.04
#2010-03-15| 983.86
#2010-03-16| 998.28
#2010-03-17|1008.05
#2010-03-18|1000.92
#2010-03-19| 997.44
#2010-03-22|1004.37
#2010-03-23|1016.40
#2010-03-24|1017.22
#2010-03-25|1023.69
#2010-03-26|1019.96
#2010-03-29|1019.36
#2010-03-30|1013.51
#2010-03-31|1016.61
#2010-04-01|1027.67
#2010-04-02| .
#2010-04-05|1034.07
#2010-04-06|1050.47
#2010-04-07|1045.55
#2010-04-08|1053.03
#2010-04-09|1056.94
#2010-04-12|1064.17
#2010-04-13|1058.13
#2010-04-14|1097.29
#2010-04-15|1096.92
#2010-04-16|1060.03
#2010-04-19|1069.24
#2010-04-20|1086.59
#2010-04-21|1082.57
#2010-04-22|1087.47
#2010-04-23|1086.67
#2010-04-26|1065.44
#2010-04-27|1035.64
#2010-04-28|1044.57
#2010-04-29|1068.69
#2010-04-30|1049.11
#2010-05-03|1063.72
#2010-05-04|1035.67
#2010-05-05|1029.74
#2010-05-06| 985.26
#2010-05-07| 973.60
#2010-05-10|1025.90
#2010-05-11|1026.83
#2010-05-12|1041.08
#2010-05-13|1027.03
#2010-05-14| 998.80
#2010-05-17| 993.26
#2010-05-18| 970.36
#2010-05-19| 968.49
#2010-05-20| 921.60
#2010-05-21| 954.94
#2010-05-24| 931.93
#2010-05-25| 932.87
#2010-05-26| 934.73
#2010-05-27| 963.25
#2010-05-28| 943.74
#2010-05-31| .
#2010-06-01| 926.91
#2010-06-02| 952.32
#2010-06-03| 947.79
#2010-06-04| 911.58
#2010-06-07| 892.49
#2010-06-08| 908.36
#2010-06-09| 901.44
#2010-06-10| 928.95
#2010-06-11| 928.05
#2010-06-14| 924.97
#2010-06-15| 945.44
#2010-06-16| 949.06
#2010-06-17| 943.82
#2010-06-18| 951.29
#2010-06-21| 951.54
#2010-06-22| 937.99
#2010-06-23| 928.14
#2010-06-24| 909.68
#2010-06-25| 928.17
#2010-06-28| 923.13
#2010-06-29| 883.75
#2010-06-30| 872.76
#2010-07-01| 864.76
#2010-07-02| 857.38
#2010-07-05| .
#2010-07-06| 870.70
#2010-07-07| 903.87
#2010-07-08| 911.43
#2010-07-09| 930.30
#2010-07-12| 931.64
#2010-07-13| 958.97
#2010-07-14| 950.42
#2010-07-15| 947.21
#2010-07-16| 900.57
#2010-07-19| 895.14
#2010-07-20| 899.27
#2010-07-21| 882.96
#2010-07-22| 907.55
#2010-07-23| 913.07
#2010-07-26| 932.61
#2010-07-27| 940.44
#2010-07-28| 931.84
#2010-07-29| 931.56
#2010-07-30| 930.42
#2010-08-02| 951.84
#2010-08-03| 943.04
#2010-08-04| 943.13
#2010-08-05| 936.29
#2010-08-06| 925.53
#2010-08-09| 929.56
#2010-08-10| 917.37
#2010-08-11| 882.42
#2010-08-12| 875.47
#2010-08-13| 875.49
#2010-08-16| 874.37
#2010-08-17| 877.07
#2010-08-18| 881.79
#2010-08-19| 861.38
#2010-08-20| 857.11
#2010-08-23| 852.98
#2010-08-24| 833.69
#2010-08-25| 834.54
#2010-08-26| 828.06
#2010-08-27| 847.87
#2010-08-30| 832.91
#2010-08-31| 837.34
#2010-09-01| 869.76
#2010-09-02| 878.31
#2010-09-03| 895.79
#2010-09-06| .
#2010-09-07| 875.99
#2010-09-08| 887.37
#2010-09-09| 901.68
#2010-09-10| 901.86
#2010-09-13| 926.59
#2010-09-14| 916.77
#2010-09-15| 917.83
#2010-09-16| 912.34
#2010-09-17| 906.33
#2010-09-20| 922.25
#2010-09-21| 911.35
#2010-09-22| 897.68
#2010-09-23| 882.89
#2010-09-24| 904.77
#2010-09-27| 892.37
#2010-09-28| 894.05
#2010-09-29| 890.71
#2010-09-30| 892.22
#2010-10-01| 902.66
#2010-10-04| 898.71
#2010-10-05| 922.30
#2010-10-06| 923.50
#2010-10-07| 918.29
#2010-10-08| 915.29
#2010-10-11| 914.96
#2010-10-12| 927.21
#2010-10-13| 925.33
#2010-10-14| 903.10
#2010-10-15| 881.15
#2010-10-18| 905.05
#2010-10-19| 890.00
#2010-10-20| 898.53
#2010-10-21| 895.71
#2010-10-22| 895.48
#2010-10-25| 889.83
#2010-10-26| 891.91
#2010-10-27| 889.96
#2010-10-28| 889.37
#2010-10-29| 893.30
#2010-11-01| 889.09
#2010-11-02| 889.42
#2010-11-03| 900.50
#2010-11-04| 931.09
#2010-11-05| 953.44
#2010-11-08| 949.27
#2010-11-09| 931.98
#2010-11-10| 943.61
#2010-11-11| 933.75
#2010-11-12| 916.96
#2010-11-15| 922.91
#2010-11-16| 907.08
#2010-11-17| 900.10
#2010-11-18| 913.64
#2010-11-19| 914.26
#2010-11-22| 900.89
#2010-11-23| 887.36
#2010-11-24| 901.13
#2010-11-25| .
#2010-11-26| 891.56
#2010-11-29| 898.01
#2010-11-30| 889.93
#2010-12-01| 910.51
#2010-12-02| 933.24
#2010-12-03| 936.58
#2010-12-06| 931.52
#2010-12-07| 931.57
#2010-12-08| 949.38
#2010-12-09| 966.31
#2010-12-10| 976.24
#2010-12-13| 976.24
#2010-12-14| 965.92
#2010-12-15| 958.52
#2010-12-16| 960.54
#2010-12-17| 959.52
#2010-12-20| 956.97
#2010-12-21| 976.54
#2010-12-22| 993.08
#2010-12-23| 986.92
#2010-12-24| .
#2010-12-27| 996.48
#2010-12-28|1000.53
#2010-12-29| 998.13
#2010-12-30| 996.06
#2010-12-31| 997.95
#2011-01-03|1020.10
#2011-01-04|1017.18
#2011-01-05|1029.64
#2011-01-06|1022.41
#2011-01-07|1014.54
#2011-01-10|1010.71
#2011-01-11|1019.03
#2011-01-12|1036.19
#2011-01-13|1028.97
#2011-01-14|1051.54
#2011-01-17| .
#2011-01-18|1040.44
#2011-01-19|1018.52
#2011-01-20|1020.12
#2011-01-21|1026.68
#2011-01-24|1023.19
#2011-01-25|1019.52
#2011-01-26|1016.40
#2011-01-27|1022.76
#2011-01-28|1007.55
#2011-01-31|1016.86
#2011-02-01|1042.70
#2011-02-02|1035.52
#2011-02-03|1040.40
#2011-02-04|1037.98
#2011-02-07|1052.35
#2011-02-08|1058.06
#2011-02-09|1046.83
#2011-02-10|1045.86
#2011-02-11|1063.87
#2011-02-14|1068.73
#2011-02-15|1067.49
#2011-02-16|1073.56
#2011-02-17|1073.04
#2011-02-18|1071.89
#2011-02-21| .
#2011-02-22|1038.89
#2011-02-23|1032.76
#2011-02-24|1035.27
#2011-02-25|1051.17
#2011-02-28|1052.36
#2011-03-01|1033.30
#2011-03-02|1031.01
#2011-03-03|1054.36
#2011-03-04|1043.16
#2011-03-07|1037.12
#2011-03-08|1061.54
#2011-03-09|1062.69
#2011-03-10|1040.09
#2011-03-11|1045.19
#2011-03-14|1039.91
#2011-03-15|1028.86
#2011-03-16|1010.28
#2011-03-17|1022.34
#2011-03-18|1033.41
#2011-03-21|1038.34
#2011-03-22|1034.03
#2011-03-23|1030.15
#2011-03-24|1032.32
#2011-03-25|1033.96
#2011-03-28|1031.70
#2011-03-29|1034.38
#2011-03-30|1044.24
#2011-03-31|1038.92
#2011-04-01|1049.96
#2011-04-04|1049.15
#2011-04-05|1049.85
#2011-04-06|1065.50
#2011-04-07|1058.32
#2011-04-08|1050.91
#2011-04-11|1048.13
#2011-04-12|1042.13
#2011-04-13|1034.30
#2011-04-14|1023.24
#2011-04-15|1018.60
#2011-04-18|1003.43
#2011-04-19|1011.82
#2011-04-20|1008.96
#2011-04-21|1011.59
#2011-04-22| .
#2011-04-25|1009.74
#2011-04-26|1014.86
#2011-04-27|1017.92
#2011-04-28|1025.28
#2011-04-29|1023.73
#2011-05-02|1020.98
#2011-05-03|1026.71
#2011-05-04|1015.27
#2011-05-05|1003.17
#2011-05-06|1006.41
#2011-05-09|1001.20
#2011-05-10|1009.99
#2011-05-11| 999.79
#2011-05-12| 994.83
#2011-05-13| 981.88
#2011-05-16| 979.59
#2011-05-17| 992.29
#2011-05-18| 996.02
#2011-05-19| 996.10
#2011-05-20| 983.44
#2011-05-23| 971.03
#2011-05-24| 970.00
#2011-05-25| 971.87
#2011-05-26| 971.46
#2011-05-27| 979.45
#2011-05-30| .
#2011-05-31| 986.70
#2011-06-01| 949.42
#2011-06-02| 950.42
#2011-06-03| 946.84
#2011-06-06| 926.39
#2011-06-07| 923.03
#2011-06-08| 915.09
#2011-06-09| 927.61
#2011-06-10| 925.46
#2011-06-13| 935.03
#2011-06-14| 940.38
#2011-06-15| 923.74
#2011-06-16| 922.95
#2011-06-17| 932.42
#2011-06-20| 929.52
#2011-06-21| 943.66
#2011-06-22| 938.93
#2011-06-23| 927.39
#2011-06-24| 922.17
#2011-06-27| 932.52
#2011-06-28| 935.14
#2011-06-29| 954.57
#2011-06-30| 960.70
#2011-07-01| 975.56
#2011-07-04| .
#2011-07-05| 967.35
#2011-07-06| 959.11
#2011-07-07| 972.28
#2011-07-08| 959.21
#2011-07-11| 935.10
#2011-07-12| 930.62
#2011-07-13| 937.92
#2011-07-14| 932.83
#2011-07-15| 928.20
#2011-07-18| 913.92
#2011-07-19| 931.27
#2011-07-20| 943.33
#2011-07-21| 966.49
#2011-07-22| 961.71
#2011-07-25| 956.50
#2011-07-26| 950.24
#2011-07-27| 929.00
#2011-07-28| 929.18
#2011-07-29| 922.25
#2011-08-01| 921.74
#2011-08-02| 897.98
#2011-08-03| 904.66
#2011-08-04| 862.35
#2011-08-05| 841.31
#2011-08-08| 762.00
#2011-08-09| 818.64
#2011-08-10| 768.12
#2011-08-11| 807.60
#2011-08-12| 797.48
#2011-08-15| 823.52
#2011-08-16| 807.81
#2011-08-17| 815.28
#2011-08-18| 776.65
#2011-08-19| 756.82
#2011-08-22| 742.05
#2011-08-23| 770.13
#2011-08-24| 794.87
#2011-08-25| 800.69
#2011-08-26| 800.21
#2011-08-29| 832.42
#2011-08-30| 826.88
#2011-08-31| 841.13
#2011-09-01| 820.81
#2011-09-02| 788.40
#2011-09-05| .
#2011-09-06| 772.46
#2011-09-07| 805.27
#2011-09-08| 787.89
#2011-09-09| 759.64
#2011-09-12| 763.72
#2011-09-13| 772.00
#2011-09-14| 779.06
#2011-09-15| 800.61
#2011-09-16| 794.88
#2011-09-19| 776.45
#2011-09-20| 773.93
#2011-09-21| 739.20
#2011-09-22| 712.57
#2011-09-23| 725.13
#2011-09-26| 757.80
#2011-09-27| 763.62
#2011-09-28| 742.37
#2011-09-29| 761.66
#2011-09-30| 738.30
#2011-10-03| 702.87
#2011-10-04| 722.86
#2011-10-05| 735.65
#2011-10-06| 764.02
#2011-10-07| 740.44
#2011-10-10| 771.48
#2011-10-11| 777.90
#2011-10-12| 802.18
#2011-10-13| 777.46
#2011-10-14| 787.13
#2011-10-17| 760.51
#2011-10-18| 793.95
#2011-10-19| 782.06
#2011-10-20| 792.47
#2011-10-21| 804.45
#2011-10-24| 822.15
#2011-10-25| 797.31
#2011-10-26| 809.14
#2011-10-27| 857.65
#2011-10-28| 855.68
#2011-10-31| 824.27
#2011-11-01| 780.05
#2011-11-02| 801.20
#2011-11-03| 815.93
#2011-11-04| 801.22
#2011-11-07| 805.61
#2011-11-08| 822.97
#2011-11-09| 779.80
#2011-11-10| 780.68
#2011-11-11| 796.53
#2011-11-14| 781.97
#2011-11-15| 783.25
#2011-11-16| 769.72
#2011-11-17| 755.40
#2011-11-18| 759.18
#2011-11-21| 738.26
#2011-11-22| 732.96
#2011-11-23| 709.33
#2011-11-24| .
#2011-11-25| 709.38
#2011-11-28| 730.96
#2011-11-29| 729.86
#2011-11-30| 780.77
#2011-12-01| 771.97
#2011-12-02| 788.32
#2011-12-05| 805.80
#2011-12-06| 799.74
#2011-12-07| 809.81
#2011-12-08| 780.93
#2011-12-09| 798.12
#2011-12-12| 779.96
#2011-12-13| 768.62
#2011-12-14| 762.45
#2011-12-15| 764.97
#2011-12-16| 771.02
#2011-12-19| 755.09
#2011-12-20| 781.71
#2011-12-21| 787.15
#2011-12-22| 809.07
#2011-12-23| 814.68
#2011-12-26| .
#2011-12-27| 809.23
#2011-12-28| 796.85
#2011-12-29| 811.19
#2011-12-30| 810.12
#2012-01-02| .
#2012-01-03| 837.80
#2012-01-04| 839.08
#2012-01-05| 850.10
#2012-01-06| 845.68
#2012-01-09| 852.58
#2012-01-10| 865.80
#2012-01-11| 874.31
#2012-01-12| 878.52
#2012-01-13| 869.78
#2012-01-16| .
#2012-01-17| 860.58
#2012-01-18| 875.31
#2012-01-19| 880.82
#2012-01-20| 888.91
#2012-01-23| 898.02
#2012-01-24| 893.70
#2012-01-25| 891.59
#2012-01-26| 880.22
#2012-01-27| 881.74
#2012-01-30| 874.59
#2012-01-31| 877.33
#2012-02-01| 893.75
#2012-02-02| 895.04
#2012-02-03| 917.54
#2012-02-06| 913.21
#2012-02-07| 912.01
#2012-02-08| 922.60
#2012-02-09| 919.21
#2012-02-10| 908.11
#2012-02-13| 916.43
#2012-02-14| 907.71
#2012-02-15| 902.02
#2012-02-16| 915.56
#2012-02-17| 922.49
#2012-02-20| .
#2012-02-21| 925.22
#2012-02-22| 911.85
#2012-02-23| 918.93
#2012-02-24| 911.75
#2012-02-27| 923.79
#2012-02-28| 929.87
#2012-02-29| 929.40
#2012-03-01| 941.55
#2012-03-02| 937.00
#2012-03-05| 929.76
#2012-03-06| 905.30
#2012-03-07| 916.86
#2012-03-08| 934.02
#2012-03-09| 942.89
#2012-03-12| 938.26
#2012-03-13| 979.35
#2012-03-14| 980.68
#2012-03-15|1001.23
#2012-03-16|1007.36
#2012-03-19|1012.78
#2012-03-20|1015.67
#2012-03-21|1011.65
#2012-03-22| 997.96
#2012-03-23|1007.52
#2012-03-26|1023.81
#2012-03-27|1013.15
#2012-03-28|1020.93
#2012-03-29|1007.94
#2012-03-30|1009.71
#2012-04-02|1018.67
#2012-04-03|1012.41
#2012-04-04| 995.25
#2012-04-05| 992.55
#2012-04-06| .
#2012-04-09| 976.99
#2012-04-10| 956.15
#2012-04-11| 973.88
#2012-04-12| 990.64
#2012-04-13| 960.80
#2012-04-16| 969.52
#2012-04-17| 987.90
#2012-04-18| 982.93
#2012-04-19| 976.66
#2012-04-20| 971.11
#2012-04-23| 961.74
#2012-04-24| 970.85
#2012-04-25| 977.45
#2012-04-26| 983.00
#2012-04-27| 985.06
#2012-04-30| 975.15
#2012-05-01| 984.74
#2012-05-02| 974.09
#2012-05-03| 967.30
#2012-05-04| 948.27
#2012-05-07| 956.65
#2012-05-08| 946.22
#2012-05-09| 932.81
#2012-05-10| 941.26
#2012-05-11| 926.79
#2012-05-14| 904.92
#2012-05-15| 900.69
#2012-05-16| 889.65
#2012-05-17| 870.42
#2012-05-18| 861.95
#2012-05-21| 862.00
#2012-05-22| 875.63
#2012-05-23| 880.30
#2012-05-24| 877.33
#2012-05-25| 871.73
#2012-05-28| .
#2012-05-29| 884.33
#2012-05-30| 866.19
#2012-05-31| 875.13
#2012-06-01| 836.99
#2012-06-04| 824.22
#2012-06-05| 838.55
#2012-06-06| 860.91
#2012-06-07| 862.98
#2012-06-08| 869.43
#2012-06-11| 853.38
#2012-06-12| 867.20
#2012-06-13| 871.25
#2012-06-14| 879.46
#2012-06-15| 891.27
#2012-06-18| 884.36
#2012-06-19| 906.50
#2012-06-20| 911.56
#2012-06-21| 889.30
#2012-06-22| 899.90
#2012-06-25| 879.71
#2012-06-26| 884.31
#2012-06-27| 897.77
#2012-06-28| 890.77
#2012-06-29| 913.39
#2012-07-02| 917.20
#2012-07-03| 923.81
#2012-07-04| .
#2012-07-05| 911.89
#2012-07-06| 902.10
#2012-07-09| 899.67
#2012-07-10| 895.29
#2012-07-11| 903.96
#2012-07-12| 891.92
#2012-07-13| 919.69
#2012-07-16| 915.58
#2012-07-17| 921.24
#2012-07-18| 917.77
#2012-07-19| 913.99
#2012-07-20| 900.91
#2012-07-23| 891.55
#2012-07-24| 889.38
#2012-07-25| 891.48
#2012-07-26| 905.20
#2012-07-27| 922.33
#2012-07-30| 917.38
#2012-07-31| 914.93
#2012-08-01| 910.84
#2012-08-02| 898.50
#2012-08-03| 922.20
#2012-08-06| 924.93
#2012-08-07| 932.44
#2012-08-08| 931.79
#2012-08-09| 932.07
#2012-08-10| 932.88
#2012-08-13| 931.83
#2012-08-14| 934.33
#2012-08-15| 939.29
#2012-08-16| 944.68
#2012-08-17| 948.68
#2012-08-20| 952.62
#2012-08-21| 959.75
#2012-08-22| 953.29
#2012-08-23| 943.83
#2012-08-24| 947.39
#2012-08-27| 949.23
#2012-08-28| 949.97
#2012-08-29| 955.57
#2012-08-30| 946.52
#2012-08-31| 951.17
#2012-09-03| .
#2012-09-04| 950.11
#2012-09-05| 950.11
#2012-09-06| 977.38
#2012-09-07| 990.63
#2012-09-10| 984.26
#2012-09-11| 991.75
#2012-09-12| 993.90
#2012-09-13|1018.37
#2012-09-14|1030.29
#2012-09-17|1015.79
#2012-09-18|1014.59
#2012-09-19|1016.71
#2012-09-20|1011.98
#2012-09-21|1007.79
#2012-09-24|1010.55
#2012-09-25|1000.83
#2012-09-26| 992.43
#2012-09-27|1002.33
#2012-09-28| 997.08
#2012-10-01|1002.10
#2012-10-02|1003.74
#2012-10-03|1011.63
#2012-10-04|1029.62
#2012-10-05|1029.17
#2012-10-08|1026.83
#2012-10-09|1018.03
#2012-10-10|1019.95
#2012-10-11|1024.36
#2012-10-12|1006.31
#2012-10-15|1016.27
#2012-10-16|1015.61
#2012-10-17|1029.23
#2012-10-18|1028.46
#2012-10-19|1016.93
#2012-10-22|1018.52
#2012-10-23|1002.98
#2012-10-24|1002.93
#2012-10-25|1006.36
#2012-10-26| 998.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.84
#2012-11-01|1020.14
#2012-11-02|1015.22
#2012-11-05|1012.73
#2012-11-06|1024.48
#2012-11-07| 985.12
#2012-11-08| 978.40
#2012-11-09| 979.08
#2012-11-12| 981.67
#2012-11-13| 972.76
#2012-11-14| 953.49
#2012-11-15| 954.84
#2012-11-16| 959.93
#2012-11-19| 980.77
#2012-11-20| 987.89
#2012-11-21| 988.04
#2012-11-22| .
#2012-11-23|1002.01
#2012-11-26| 997.32
#2012-11-27| 989.89
#2012-11-28| 993.73
#2012-11-29|1001.27
#2012-11-30|1000.00
#2012-12-03| 995.27
#2012-12-04| 993.19
#2012-12-05|1008.96
#2012-12-06|1010.71
#2012-12-07|1018.58
#2012-12-10|1016.51
#2012-12-11|1020.97
#2012-12-12|1026.44
#2012-12-13|1022.61
#2012-12-14|1020.95
#2012-12-17|1042.77
#2012-12-18|1058.29
#2012-12-19|1055.31
#2012-12-20|1067.44
#2012-12-21|1056.30
#2012-12-24|1054.74
#2012-12-25|1054.74
#2012-12-26|1056.18
#2012-12-27|1051.27
#2012-12-28|1043.76
#2012-12-31|1054.51
#2013-01-01|1054.51
#2013-01-02|1083.43
#2013-01-03|1080.91
#2013-01-04|1093.19
#2013-01-07|1090.12
#2013-01-08|1087.52
#2013-01-09|1081.81
#2013-01-10|1094.69
#2013-01-11|1089.04
#2013-01-14|1084.57
#2013-01-15|1091.60
#2013-01-16|1094.48
#2013-01-17|1089.84
#2013-01-18|1088.09
#2013-01-21|1089.67
#2013-01-22|1095.62
#2013-01-23|1091.77
#2013-01-24|1096.11
#2013-01-25|1098.54
#2013-01-28|1096.06
#2013-01-29|1099.46
#2013-01-30|1096.79
#2013-01-31|1095.97
#2013-02-01|1111.10
#2013-02-04|1099.06
#2013-02-05|1111.80
#2013-02-06|1115.51
#2013-02-07|1110.63
#2013-02-08|1112.74
#2013-02-11|1116.22
#2013-02-12|1128.55
#2013-02-13|1123.41
#2013-02-14|1125.63
#2013-02-15|1119.60
#2013-02-18|1118.50
#2013-02-19|1127.87
#2013-02-20|1115.20
#2013-02-21|1105.22
#2013-02-22|1113.29
#2013-02-25|1087.65
#2013-02-26|1090.21
#2013-02-27|1105.18
#2013-02-28|1104.86
#2013-03-01|1107.69
#2013-03-04|1114.71
#2013-03-05|1120.21
#2013-03-06|1128.15
#2013-03-07|1138.32
#2013-03-08|1141.19
#2013-03-11|1150.26
#2013-03-12|1142.87
#2013-03-13|1141.74
#2013-03-14|1149.51
#2013-03-15|1158.13
#2013-03-18|1147.64
#2013-03-19|1143.55
#2013-03-20|1146.46
#2013-03-21|1134.44
#2013-03-22|1138.49
#2013-03-25|1134.73
#2013-03-26|1139.05
#2013-03-27|1130.67
#2013-03-28|1131.20
#2013-03-29|1131.20
#2013-04-01|1127.08
#2013-04-02|1130.77
#2013-04-03|1111.48
#2013-04-04|1117.04
#2013-04-05|1112.28
#2013-04-08|1120.04
#2013-04-09|1126.79
#2013-04-10|1141.60
#2013-04-11|1140.08
#2013-04-12|1132.73
#2013-04-15|1110.16
#2013-04-16|1125.83
#2013-04-17|1103.63
#2013-04-18|1095.79
#2013-04-19|1106.69
#2013-04-22|1106.45
#2013-04-23|1122.05
#2013-04-24|1133.03
#2013-04-25|1139.94
#2013-04-26|1137.76
#2013-04-29|1142.41
#2013-04-30|1146.95
#2013-05-01|1130.26
#2013-05-02|1136.16
#2013-05-03|1141.00
#2013-05-06|1154.07
#2013-05-07|1167.23
#2013-05-08|1178.26
#2013-05-09|1167.15
#2013-05-10|1167.45
#2013-05-13|1170.49
#2013-05-14|1183.15
#2013-05-15|1192.91
#2013-05-16|1189.80
#2013-05-17|1203.25
#2013-05-20|1207.64
#2013-05-21|1216.70
#2013-05-22|1207.84
#2013-05-23|1202.88
#2013-05-24|1207.75
#2013-05-27|1207.72
#2013-05-28|1219.35
#2013-05-29|1220.58
#2013-05-30|1235.36
#2013-05-31|1215.67
#2013-06-03|1215.25
#2013-06-04|1206.52
#2013-06-05|1187.20
#2013-06-06|1197.79
#2013-06-07|1213.30
#2013-06-10|1217.87
#2013-06-11|1198.97
#2013-06-12|1189.76
#2013-06-13|1208.50
#2013-06-14|1190.53
#2013-06-17|1200.18
#2013-06-18|1207.62
#2013-06-19|1199.07
#2013-06-20|1174.60
#2013-06-21|1174.70
#2013-06-24|1154.79
#2013-06-25|1178.49
#2013-06-26|1190.15
#2013-06-27|1203.48
#2013-06-28|1197.15
#2013-07-01|1203.54
#2013-07-02|1205.51
#2013-07-03|1203.63
#2013-07-04|1204.42
#2013-07-05|1223.56
#2013-07-08|1236.41
#2013-07-09|1244.18
#2013-07-10|1234.38
#2013-07-11|1240.00
#2013-07-12|1252.19
#2013-07-15|1261.08
#2013-07-16|1258.12
#2013-07-17|1267.84
#2013-07-18|1292.48
#2013-07-19|1294.27
#2013-07-22|1304.44
#2013-07-23|1306.45
#2013-07-24|1302.27
#2013-07-25|1300.28
#2013-07-26|1294.67
#2013-07-29|1288.42
#2013-07-30|1285.45
#2013-07-31|1287.30
#2013-08-01|1304.04
#2013-08-02|1304.38
#2013-08-05|1300.82
#2013-08-06|1288.13
#2013-08-07|1278.20
#2013-08-08|1282.94
#2013-08-09|1278.44
#2013-08-12|1275.22
#2013-08-13|1281.48
#2013-08-14|1280.14
#2013-08-15|1267.08
#2013-08-16|1268.31
#2013-08-19|1253.18
#2013-08-20|1261.98
#2013-08-21|1253.42
#2013-08-22|1264.53
#2013-08-23|1266.43
#2013-08-26|1259.26
#2013-08-27|1229.09
#2013-08-28|1231.60
#2013-08-29|1237.91
#2013-08-30|1230.08
#2013-09-02|1230.24
#2013-09-03|1239.00
#2013-09-04|1246.27
#2013-09-05|1256.24
#2013-09-06|1256.00
#2013-09-09|1262.99
#2013-09-10|1274.74
#2013-09-11|1273.25
#2013-09-12|1263.47
#2013-09-13|1264.63
#2013-09-16|1276.69
#2013-09-17|1282.27
#2013-09-18|1287.99
#2013-09-19|1280.29
#2013-09-20|1275.63
#2013-09-23|1259.38
#2013-09-24|1252.30
#2013-09-25|1259.22
#2013-09-26|1255.97
#2013-09-27|1256.67
#2013-09-30|1251.99
#2013-10-01|1259.13
#2013-10-02|1256.89
#2013-10-03|1251.41
#2013-10-04|1261.50
#2013-10-07|1245.71
#2013-10-08|1233.71
#2013-10-09|1235.61
#2013-10-10|1266.96
#2013-10-11|1271.49
#2013-10-14|1278.63
#2013-10-15|1270.36
#2013-10-16|1293.83
#2013-10-17|1304.67
#2013-10-18|1309.59
#2013-10-21|1309.61
#2013-10-22|1310.40
#2013-10-23|1298.12
#2013-10-24|1295.50
#2013-10-25|1299.71
#2013-10-28|1301.17
#2013-10-29|1303.58
#2013-10-30|1302.44
#2013-10-31|1288.94
#2013-11-01|1292.65
#2013-11-04|1292.00
#2013-11-05|1288.84
#2013-11-06|1294.70
#2013-11-07|1281.55
#2013-11-08|1315.12
#2013-11-11|1315.29
#2013-11-12|1306.05
#2013-11-13|1318.79
#2013-11-14|1325.18
#2013-11-15|1332.91
#2013-11-18|1337.75
#2013-11-19|1342.85
#2013-11-20|1342.41
#2013-11-21|1357.67
#2013-11-22|1364.53
#2013-11-25|1370.30
#2013-11-26|1365.94
#2013-11-27|1367.10
#2013-11-28|1366.45
#2013-11-29|1363.29
#2013-12-02|1358.20
#2013-12-03|1342.09
#2013-12-04|1342.38
#2013-12-05|1327.97
#2013-12-06|1346.05
#2013-12-09|1350.82
#2013-12-10|1346.01
#2013-12-11|1328.66
#2013-12-12|1330.68
#2013-12-13|1330.23
#2013-12-16|1340.44
#2013-12-17|1331.33
#2013-12-18|1359.09
#2013-12-19|1359.53
#2013-12-20|1364.35
#2013-12-23|1377.89
#2013-12-24|1379.54
#2013-12-25|1379.54
#2013-12-26|1378.64
#2013-12-27|1378.14
#2013-12-30|1376.09
#2013-12-31|1380.41
#2014-01-01|1380.41
#2014-01-02|1378.22
#2014-01-03|1388.16
#2014-01-06|1389.09
#2014-01-07|1387.28
#2014-01-08|1394.01
#2014-01-09|1399.80
#2014-01-10|1393.17
#2014-01-13|1381.23
#2014-01-14|1383.45
#2014-01-15|1403.30
#2014-01-16|1394.14
#2014-01-17|1392.23
#2014-01-20|1394.62
#2014-01-21|1400.53
#2014-01-22|1401.07
#2014-01-23|1379.83
#2014-01-24|1354.40
#2014-01-27|1344.05
#2014-01-28|1353.61
#2014-01-29|1338.43
#2014-01-30|1350.79
#2014-01-31|1333.21
#2014-02-03|1308.27
#2014-02-04|1315.47
#2014-02-05|1318.02
#2014-02-06|1340.49
#2014-02-07|1350.02
#2014-02-10|1349.72
#2014-02-11|1361.22
#2014-02-12|1363.62
#2014-02-13|1368.87
#2014-02-14|1372.64
#2014-02-17|1372.79
#2014-02-18|1373.04
#2014-02-19|1351.49
#2014-02-20|1356.51
#2014-02-21|1355.96
#2014-02-24|1370.47
#2014-02-25|1362.60
#2014-02-26|1363.24
#2014-02-27|1367.38
#2014-02-28|1374.17
#2014-03-03|1361.09
#2014-03-04|1382.87
#2014-03-05|1397.44
#2014-03-06|1406.98
#2014-03-07|1412.44
#2014-03-10|1414.70
#2014-03-11|1405.47
#2014-03-12|1404.71
#2014-03-13|1395.91
#2014-03-14|1384.97
#2014-03-17|1401.79
#2014-03-18|1409.40
#2014-03-19|1410.93
#2014-03-20|1436.38
#2014-03-21|1433.62
#2014-03-24|1433.83
#2014-03-25|1434.44
#2014-03-26|1423.30
#2014-03-27|1412.45
#2014-03-28|1415.09
#2014-03-31|1431.21
#2014-04-01|1439.43
#2014-04-02|1439.99
#2014-04-03|1438.41
#2014-04-04|1423.40
#2014-04-07|1407.17
#2014-04-08|1410.36
#2014-04-09|1417.60
#2014-04-10|1383.58
#2014-04-11|1369.38
#2014-04-14|1377.59
#2014-04-15|1387.32
#2014-04-16|1390.39
#2014-04-17|1390.57
#2014-04-18|1389.75
#2014-04-21|1388.46
#2014-04-22|1395.72
#2014-04-23|1399.60
#2014-04-24|1394.92
#2014-04-25|1381.94
#2014-04-28|1368.46
#2014-04-29|1380.84
#2014-04-30|1384.03
#2014-05-01|1379.44
#2014-05-02|1383.14
#2014-05-05|1373.06
#2014-05-06|1358.33
#2014-05-07|1369.79
#2014-05-08|1373.06
#2014-05-09|1369.46
#2014-05-12|1385.76
#2014-05-13|1382.91
#2014-05-14|1369.64
#2014-05-15|1359.22
#2014-05-16|1356.32
#2014-05-19|1367.84
#2014-05-20|1359.55
#2014-05-21|1369.88
#2014-05-22|1381.73
#2014-05-23|1385.90
#2014-05-26|1387.06
#2014-05-27|1400.72
#2014-05-28|1398.53
#2014-05-29|1397.96
#2014-05-30|1400.72
#2014-06-02|1405.23
#2014-06-03|1408.72
#2014-06-04|1409.04
#2014-06-05|1422.80
#2014-06-06|1433.30
#2014-06-09|1449.66
#2014-06-10|1449.99
#2014-06-11|1438.43
#2014-06-12|1430.04
#2014-06-13|1429.60
#2014-06-16|1422.65
#2014-06-17|1436.15
#2014-06-18|1442.16
#2014-06-19|1437.83
#2014-06-20|1445.89
#2014-06-23|1452.57
#2014-06-24|1441.57
#2014-06-25|1443.86
#2014-06-26|1441.95
#2014-06-27|1449.44
#2014-06-30|1449.54
#2014-07-01|1457.79
#2014-07-02|1457.97
#2014-07-03|1469.12
#2014-07-04|1470.17
#2014-07-07|1461.61
#2014-07-08|1447.74
#2014-07-09|1452.18
#2014-07-10|1441.40
#2014-07-11|1439.11
#2014-07-14|1446.49
#2014-07-15|1461.62
#2014-07-16|1455.82
#2014-07-17|1435.97
#2014-07-18|1449.35
#2014-07-21|1445.45
#2014-07-22|1449.70
#2014-07-23|1453.40
#2014-07-24|1460.03
#2014-07-25|1460.48
#2014-07-28|1456.15
#2014-07-29|1450.55
#2014-07-30|1461.29
#2014-07-31|1438.05
#2014-08-01|1417.86
#2014-08-04|1422.55
#2014-08-05|1412.35
#2014-08-06|1417.53
#2014-08-07|1408.53
#2014-08-08|1412.36
#2014-08-11|1415.52
#2014-08-12|1415.97
#2014-08-13|1422.68
#2014-08-14|1430.18
#2014-08-15|1423.21
#2014-08-18|1438.84
#2014-08-19|1443.77
#2014-08-20|1445.38
#2014-08-21|1466.24
#2014-08-22|1462.37
#2014-08-25|1472.73
#2014-08-26|1475.95
#2014-08-27|1473.94
#2014-08-28|1465.29
#2014-08-29|1472.54
#2014-09-01|1471.95
#2014-09-02|1478.08
#2014-09-03|1478.40
#2014-09-04|1481.04
#2014-09-05|1477.87
#2014-09-08|1479.34
#2014-09-09|1465.03
#2014-09-10|1477.64
#2014-09-11|1484.57
#2014-09-12|1488.75
#2014-09-15|1487.08
#2014-09-16|1489.62
#2014-09-17|1496.87
#2014-09-18|1516.15
#2014-09-19|1507.39
#2014-09-22|1497.40
#2014-09-23|1487.18
#2014-09-24|1489.25
#2014-09-25|1461.93
#2014-09-26|1471.52
#2014-09-29|1463.93
#2014-09-30|1463.11
#2014-10-01|1449.04
#2014-10-02|1449.97
#2014-10-03|1466.15
#2014-10-06|1465.37
#2014-10-07|1443.22
#2014-10-08|1468.61
#2014-10-09|1443.44
#2014-10-10|1425.66
#2014-10-13|1420.48
#2014-10-14|1417.37
#2014-10-15|1371.87
#2014-10-16|1380.42
#2014-10-17|1396.91
#2014-10-20|1404.05
#2014-10-21|1432.04
#2014-10-22|1420.59
#2014-10-23|1434.43
#2014-10-24|1444.66
#2014-10-27|1444.14
#2014-10-28|1466.62
#2014-10-29|1472.71
#2014-10-30|1477.00
#2014-10-31|1491.84
#2014-11-03|1494.00
#2014-11-04|1486.36
#2014-11-05|1502.21
#2014-11-06|1506.60
#2014-11-07|1507.04
#2014-11-10|1514.10
#2014-11-11|1509.80
#2014-11-12|1510.96
#2014-11-13|1505.29
#2014-11-14|1503.22
#2014-11-17|1502.80
#2014-11-18|1504.37
#2014-11-19|1501.67
#2014-11-20|1503.07
#2014-11-21|1506.61
#2014-11-24|1515.90
#2014-11-25|1512.24
#2014-11-26|1516.87
#2014-11-27|1516.13
#2014-11-28|1506.91
#2014-12-01|1489.59
#2014-12-02|1502.76
#2014-12-03|1514.22
#2014-12-04|1505.15
#2014-12-05|1523.43
#2014-12-08|1516.58
#2014-12-09|1517.73
#2014-12-10|1487.16
#2014-12-11|1490.48
#2014-12-12|1466.46
#2014-12-15|1452.94
#2014-12-16|1444.65
#2014-12-17|1474.63
#2014-12-18|1504.96
#2014-12-19|1503.19
#2014-12-22|1509.90
#2014-12-23|1525.93
#2014-12-24|1525.62
#2014-12-25|1525.62
#2014-12-26|1525.96
#2014-12-29|1536.15
#2014-12-30|1533.73
#2014-12-31|1520.46
#2015-01-01|1520.46
#2015-01-02|1516.08
#2015-01-05|1472.63
#2015-01-06|1438.86
#2015-01-07|1444.42
#2015-01-08|1468.66
#2015-01-09|1439.24
#2015-01-12|1421.47
#2015-01-13|1414.50
#2015-01-14|1386.83
#2015-01-15|1360.20
#2015-01-16|1376.84
#2015-01-19|1378.09
#2015-01-20|1369.82
#2015-01-21|1373.95
#2015-01-22|1414.14
#2015-01-23|1399.62
#2015-01-26|1405.20
#2015-01-27|1391.90
#2015-01-28|1361.24
#2015-01-29|1374.37
#2015-01-30|1345.86
#2015-02-02|1374.26
#2015-02-03|1405.41
#2015-02-04|1397.18
#2015-02-05|1418.80
#2015-02-06|1440.08
#2015-02-09|1434.94
#2015-02-10|1440.74
#2015-02-11|1433.84
#2015-02-12|1462.83
#2015-02-13|1468.85
#2015-02-16|1468.18
#2015-02-17|1474.87
#2015-02-18|1454.55
#2015-02-19|1450.35
#2015-02-20|1457.36
#2015-02-23|1448.28
#2015-02-24|1458.65
#2015-02-25|1469.59
#2015-02-26|1469.34
#2015-02-27|1463.33
#2015-03-02|1474.90
#2015-03-03|1472.66
#2015-03-04|1465.60
#2015-03-05|1467.68
#2015-03-06|1464.05
#2015-03-09|1467.79
#2015-03-10|1432.56
#2015-03-11|1442.59
#2015-03-12|1474.10
#2015-03-13|1463.23
#2015-03-16|1473.67
#2015-03-17|1474.19
#2015-03-18|1472.05
#2015-03-19|1456.53
#2015-03-20|1476.01
#2015-03-23|1469.92
#2015-03-24|1461.89
#2015-03-25|1440.84
#2015-03-26|1441.47
#2015-03-27|1432.24
#2015-03-30|1448.69
#2015-03-31|1447.29
#2015-04-01|1444.36
#2015-04-02|1455.69
#2015-04-03|1457.76
#2015-04-06|1454.53
#2015-04-07|1457.31
#2015-04-08|1460.20
#2015-04-09|1465.53
#2015-04-10|1469.41
#2015-04-13|1477.20
#2015-04-14|1479.66
#2015-04-15|1493.59
#2015-04-16|1499.80
#2015-04-17|1481.05
#2015-04-20|1489.96
#2015-04-21|1481.43
#2015-04-22|1491.27
#2015-04-23|1493.94
#2015-04-24|1488.73
#2015-04-27|1487.95
#2015-04-28|1500.63
#2015-04-29|1512.47
#2015-04-30|1498.51
#2015-05-01|1501.73
#2015-05-04|1519.59
#2015-05-05|1512.93
#2015-05-06|1506.49
#2015-05-07|1502.41
#2015-05-08|1521.10
#2015-05-11|1522.13
#2015-05-12|1522.37
#2015-05-13|1527.39
#2015-05-14|1535.91
#2015-05-15|1522.68
#2015-05-18|1531.08
#2015-05-19|1545.67
#2015-05-20|1536.13
#2015-05-21|1537.95
#2015-05-22|1534.11
#2015-05-25|1533.70
#2015-05-26|1517.62
#2015-05-27|1530.45
#2015-05-28|1527.17
#2015-05-29|1515.48
#2015-06-01|1514.74
#2015-06-02|1524.89
#2015-06-03|1545.14
#2015-06-04|1531.75
#2015-06-05|1550.67
#2015-06-08|1539.83
#2015-06-09|1555.31
#2015-06-10|1575.77
#2015-06-11|1574.09
#2015-06-12|1570.59
#2015-06-15|1566.59
#2015-06-16|1575.20
#2015-06-17|1564.05
#2015-06-18|1574.27
#2015-06-19|1558.95
#2015-06-22|1578.66
#2015-06-23|1589.62
#2015-06-24|1578.10
#2015-06-25|1573.66
#2015-06-26|1578.42
#2015-06-29|1538.64
#2015-06-30|1541.91
#2015-07-01|1555.77
#2015-07-02|1543.30
#2015-07-03|1545.22
#2015-07-06|1538.74
#2015-07-07|1525.53
#2015-07-08|1499.57
#2015-07-09|1511.01
#2015-07-10|1530.43
#2015-07-13|1546.28
#2015-07-14|1555.50
#2015-07-15|1568.53
#2015-07-16|1583.74
#2015-07-17|1576.35
#2015-07-20|1578.11
#2015-07-21|1575.27
#2015-07-22|1590.15
#2015-07-23|1577.90
#2015-07-24|1560.06
#2015-07-27|1544.06
#2015-07-28|1549.14
#2015-07-29|1569.77
#2015-07-30|1570.52
#2015-07-31|1564.51
#2015-08-03|1560.65
#2015-08-04|1561.48
#2015-08-05|1569.73
#2015-08-06|1560.45
#2015-08-07|1555.78
#2015-08-10|1577.25
#2015-08-11|1556.14
#2015-08-12|1538.69
#2015-08-13|1540.59
#2015-08-14|1552.96
#2015-08-17|1552.99
#2015-08-18|1554.33
#2015-08-19|1537.93
#2015-08-20|1498.98
#2015-08-21|1456.39
#2015-08-24|1386.68
#2015-08-25|1374.14
#2015-08-26|1429.38
#2015-08-27|1466.43
#2015-08-28|1462.29
#2015-08-31|1460.66
#2015-09-01|1403.35
#2015-09-02|1422.51
#2015-09-03|1434.44
#2015-09-04|1409.19
#2015-09-07|1408.43
#2015-09-08|1446.10
#2015-09-09|1430.87
#2015-09-10|1438.22
#2015-09-11|1436.08
#2015-09-14|1437.11
#2015-09-15|1458.68
#2015-09-16|1470.57
#2015-09-17|1440.87
#2015-09-18|1411.03
#2015-09-21|1425.18
#2015-09-22|1408.16
#2015-09-23|1409.11
#2015-09-24|1401.04
#2015-09-25|1424.97
#2015-09-28|1394.90
#2015-09-29|1398.64
#2015-09-30|1418.63
#2015-10-01|1424.31
#2015-10-02|1413.97
#2015-10-05|1445.55
#2015-10-06|1444.53
#2015-10-07|1456.61
#2015-10-08|1462.54
#2015-10-09|1452.97
#2015-10-12|1453.78
#2015-10-13|1447.05
#2015-10-14|1425.22
#2015-10-15|1460.66
#2015-10-16|1461.73
#2015-10-19|1459.23
#2015-10-20|1471.08
#2015-10-21|1454.87
#2015-10-22|1478.99
#2015-10-23|1502.53
#2015-10-26|1495.48
#2015-10-27|1486.62
#2015-10-28|1535.56
#2015-10-29|1522.56
#2015-10-30|1495.67
#2015-11-02|1517.02
#2015-11-03|1520.10
#2015-11-04|1518.71
#2015-11-05|1531.11
#2015-11-06|1567.01
#2015-11-09|1553.31
#2015-11-10|1560.55
#2015-11-11|1552.82
#2015-11-12|1524.41
#2015-11-13|1508.86
#2015-11-16|1528.05
#2015-11-17|1526.79
#2015-11-18|1551.80
#2015-11-19|1554.17
#2015-11-20|1551.87
#2015-11-23|1544.85
#2015-11-24|1544.59
#2015-11-25|1544.30
#2015-11-26|1545.36
#2015-11-27|1548.92
#2015-11-30|1546.03
#2015-12-01|1562.56
#2015-12-02|1545.41
#2015-12-03|1522.80
#2015-12-04|1560.21
#2015-12-07|1537.72
#2015-12-08|1510.55
#2015-12-09|1498.91
#2015-12-10|1503.57
#2015-12-11|1468.21
#2015-12-14|1468.54
#2015-12-15|1509.17
#2015-12-16|1534.24
#2015-12-17|1511.23
#2015-12-18|1473.50
#2015-12-21|1484.86
#2015-12-22|1491.22
#2015-12-23|1512.03
#2015-12-24|1512.34
#2015-12-25|1512.34
#2015-12-28|1506.16
#2015-12-29|1522.23
#2015-12-30|1507.11
#2015-12-31|1490.71
#2016-01-01|1490.71
#2016-01-04|1455.74
#2016-01-05|1456.06
#2016-01-06|1432.45
#2016-01-07|1387.58
#2016-01-08|1362.55
#2016-01-11|1367.92
#2016-01-12|1377.83
#2016-01-13|1335.45
#2016-01-14|1348.89
#2016-01-15|1307.77
#2016-01-18|1307.32
#2016-01-19|1300.11
#2016-01-20|1275.13
#2016-01-21|1270.54
#2016-01-22|1300.34
#2016-01-25|1257.37
#2016-01-26|1285.51
#2016-01-27|1293.76
#2016-01-28|1307.66
#2016-01-29|1344.53
#2016-02-01|1333.69
#2016-02-02|1294.20
#2016-02-03|1295.22
#2016-02-04|1314.03
#2016-02-05|1295.61
#2016-02-08|1259.39
#2016-02-09|1254.78
#2016-02-10|1240.55
#2016-02-11|1194.37
#2016-02-12|1259.88
#2016-02-15|1260.81
#2016-02-16|1289.49
#2016-02-17|1301.89
#2016-02-18|1284.60
#2016-02-19|1284.91
#2016-02-22|1306.75
#2016-02-23|1272.08
#2016-02-24|1263.95
#2016-02-25|1280.84
#2016-02-26|1299.44
#2016-02-29|1276.98
#2016-03-01|1332.54
#2016-03-02|1350.81
#2016-03-03|1364.29
#2016-03-04|1371.88
#2016-03-07|1373.62
#2016-03-08|1345.11
#2016-03-09|1346.28
#2016-03-10|1346.68
#2016-03-11|1381.25
#2016-03-14|1374.28
#2016-03-15|1371.94
#2016-03-16|1360.81
#2016-03-17|1377.88
#2016-03-18|1398.52
#2016-03-21|1398.68
#2016-03-22|1393.45
#2016-03-23|1377.91
#2016-03-24|1365.72
#2016-03-25|1365.72
#2016-03-28|1367.65
#2016-03-29|1362.35
#2016-03-30|1379.06
#2016-03-31|1371.43
#2016-04-01|1374.97
#2016-04-04|1372.29
#2016-04-05|1347.54
#2016-04-06|1356.53
#2016-04-07|1324.18
#2016-04-08|1336.75
#2016-04-11|1344.77
#2016-04-12|1368.25
#2016-04-13|1412.88
#2016-04-14|1422.84
#2016-04-15|1414.05
#2016-04-18|1424.11
#2016-04-19|1450.03
#2016-04-20|1471.20
#2016-04-21|1462.29
#2016-04-22|1476.34
#2016-04-25|1468.02
#2016-04-26|1480.96
#2016-04-27|1482.01
#2016-04-28|1471.22
#2016-04-29|1463.81
#2016-05-02|1472.62
#2016-05-03|1442.50
#2016-05-04|1418.45
#2016-05-05|1412.99
#2016-05-06|1415.99
#2016-05-09|1407.42
#2016-05-10|1429.25
#2016-05-11|1425.80
#2016-05-12|1425.19
#2016-05-13|1403.95
#2016-05-16|1413.19
#2016-05-17|1407.07
#2016-05-18|1450.17
#2016-05-19|1433.02
#2016-05-20|1439.94
#2016-05-23|1437.79
#2016-05-24|1460.23
#2016-05-25|1484.49
#2016-05-26|1477.58
#2016-05-27|1487.70
#2016-05-30|1486.43
#2016-05-31|1479.85
#2016-06-01|1487.42
#2016-06-02|1492.13
#2016-06-03|1469.51
#2016-06-06|1484.86
#2016-06-07|1481.95
#2016-06-08|1485.98
#2016-06-09|1468.50
#2016-06-10|1446.51
#2016-06-13|1431.94
#2016-06-14|1402.46
#2016-06-15|1401.60
#2016-06-16|1396.91
#2016-06-17|1403.05
#2016-06-20|1414.54
#2016-06-21|1422.04
#2016-06-22|1418.22
#2016-06-23|1453.64
#2016-06-24|1366.19
#2016-06-27|1313.73
#2016-06-28|1350.58
#2016-06-29|1381.36
#2016-06-30|1395.64
#2016-07-01|1388.41
#2016-07-04|1392.24
#2016-07-05|1360.67
#2016-07-06|1366.42
#2016-07-07|1375.76
#2016-07-08|1393.76
#2016-07-11|1404.71
#2016-07-12|1428.67
#2016-07-13|1428.86
#2016-07-14|1448.79
#2016-07-15|1445.98
#2016-07-18|1448.86
#2016-07-19|1449.50
#2016-07-20|1452.88
#2016-07-21|1444.91
#2016-07-22|1449.95
#2016-07-25|1444.69
#2016-07-26|1450.75
#2016-07-27|1451.47
#2016-07-28|1452.77
#2016-07-29|1450.36
#2016-08-01|1441.08
#2016-08-02|1430.66
#2016-08-03|1447.06
#2016-08-04|1448.75
#2016-08-05|1482.74
#2016-08-08|1484.91
#2016-08-09|1488.04
#2016-08-10|1474.01
#2016-08-11|1479.50
#2016-08-12|1476.63
#2016-08-15|1489.14
#2016-08-16|1490.26
#2016-08-17|1494.41
#2016-08-18|1496.90
#2016-08-19|1497.02
#2016-08-22|1496.98
#2016-08-23|1502.97
#2016-08-24|1504.45
#2016-08-25|1508.23
#2016-08-26|1516.70
#2016-08-29|1526.03
#2016-08-30|1542.75
#2016-08-31|1542.45
#2016-09-01|1536.41
#2016-09-02|1544.28
#2016-09-05|1546.63
#2016-09-06|1536.97
#2016-09-07|1535.55
#2016-09-08|1538.89
#2016-09-09|1520.01
#2016-09-12|1525.93
#2016-09-13|1501.23
#2016-09-14|1492.89
#2016-09-15|1502.51
#2016-09-16|1486.17
#2016-09-19|1494.27
#2016-09-20|1498.06
#2016-09-21|1502.21
#2016-09-22|1512.36
#2016-09-23|1505.78
#2016-09-26|1477.67
#2016-09-27|1485.87
#2016-09-28|1496.75
#2016-09-29|1481.37
#2016-09-30|1498.15
#2016-10-03|1491.50
#2016-10-04|1499.50
#2016-10-05|1522.35
#2016-10-06|1526.14
#2016-10-07|1525.30
#2016-10-10|1536.10
#2016-10-11|1523.45
#2016-10-12|1520.07
#2016-10-13|1505.63
#2016-10-14|1511.05
#2016-10-17|1507.07
#2016-10-18|1521.62
#2016-10-19|1540.32
#2016-10-20|1537.53
#2016-10-21|1538.77
#2016-10-24|1546.80
#2016-10-25|1546.16
#2016-10-26|1555.51
#2016-10-27|1559.85
#2016-10-28|1551.71
#2016-10-31|1550.12
#2016-11-01|1547.04
#2016-11-02|1531.94
#2016-11-03|1532.28
#2016-11-04|1523.79
#2016-11-07|1560.68
#2016-11-08|1560.13
#2016-11-09|1621.72
#2016-11-10|1684.58
#2016-11-11|1695.20
#2016-11-14|1739.75
#2016-11-15|1743.83
#2016-11-16|1721.13
#2016-11-17|1744.03
#2016-11-18|1748.56
#2016-11-21|1756.75
#2016-11-22|1764.08
#2016-11-23|1772.25
#2016-11-24|1772.38
#2016-11-25|1778.37
#2016-11-28|1754.02
#2016-11-29|1761.15
#2016-11-30|1783.94
#2016-12-01|1815.53
#2016-12-02|1802.62
#2016-12-05|1830.35
#2016-12-06|1851.28
#2016-12-07|1878.03
#2016-12-08|1903.22
#2016-12-09|1911.54
#2016-12-12|1887.20
#2016-12-13|1893.34
#2016-12-14|1884.20
#2016-12-15|1898.61
#2016-12-16|1884.50
#2016-12-19|1887.54
#2016-12-20|1911.08
#2016-12-21|1906.74
#2016-12-22|1904.92
#2016-12-23|1907.66
#2016-12-26|1907.66
#2016-12-27|1910.41
#2016-12-28|1894.61
#2016-12-29|1881.47
#2016-12-30|1886.16
#2017-01-02|1886.16
#2017-01-03|1905.11
#2017-01-04|1926.47
#2017-01-05|1906.94
#2017-01-06|1909.70
#2017-01-09|1896.80
#2017-01-10|1910.09
#2017-01-11|1919.47
#2017-01-12|1904.04
#2017-01-13|1918.92
#2017-01-16|1917.31
#2017-01-17|1866.05
#2017-01-18|1878.07
#2017-01-19|1864.66
#2017-01-20|1876.56
#2017-01-23|1869.91
#2017-01-24|1898.52
#2017-01-25|1933.07
#2017-01-26|1942.61
#2017-01-27|1934.69
#2017-01-30|1914.68
#2017-01-31|1903.90
#2017-02-01|1906.95
#2017-02-02|1899.63
#2017-02-03|1941.92
#2017-02-06|1927.91
#2017-02-07|1921.83
#2017-02-08|1907.07
#2017-02-09|1935.08
#2017-02-10|1941.91
#2017-02-13|1960.88
#2017-02-14|1988.09
#2017-02-15|2009.08
#2017-02-16|2007.44
#2017-02-17|2002.72
#2017-02-20|2003.23
#2017-02-21|2012.62
#2017-02-22|2012.49
#2017-02-23|2015.19
#2017-02-24|1992.39
#2017-02-27|1999.29
#2017-02-28|1987.28
#2017-03-01|2041.40
#2017-03-02|2010.59
#2017-03-03|2020.75
#2017-03-06|2012.27
#2017-03-07|2005.36
#2017-03-08|2000.67
#2017-03-09|2003.35
#2017-03-10|1994.71
#2017-03-13|1997.08
#2017-03-14|1994.43
#2017-03-15|1985.52
#2017-03-16|1999.19
#2017-03-17|1981.67
#2017-03-20|1959.57
#2017-03-21|1891.81
#2017-03-22|1885.82
#2017-03-23|1895.74
#2017-03-24|1897.68
#2017-03-27|1892.90
#2017-03-28|1919.92
#2017-03-29|1913.74
#2017-03-30|1942.37
#2017-03-31|1922.28
#2017-04-03|1916.54
#2017-04-04|1913.35
#2017-04-05|1896.13
#2017-04-06|1908.77
#2017-04-07|1900.66
#2017-04-10|1892.38
#2017-04-11|1890.16
#2017-04-12|1871.91
#2017-04-13|1842.30
#2017-04-14|1842.30
#2017-04-17|1875.86
#2017-04-18|1860.31
#2017-04-19|1855.15
#2017-04-20|1883.14
#2017-04-21|1868.22
#2017-04-24|1914.41
#2017-04-25|1928.42
#2017-04-26|1927.74
#2017-04-27|1904.00
#2017-04-28|1886.43
#2017-05-01|1899.51
#2017-05-02|1889.81
#2017-05-03|1904.60
#2017-05-04|1907.29
#2017-05-05|1908.47
#2017-05-08|1914.26
#2017-05-09|1902.16
#2017-05-10|1910.45
#2017-05-11|1894.23
#2017-05-12|1884.65
#2017-05-15|1900.13
#2017-05-16|1904.63
#2017-05-17|1837.07
#2017-05-18|1844.49
#2017-05-19|1862.03
#2017-05-22|1865.99
#2017-05-23|1887.83
#2017-05-24|1881.69
#2017-05-25|1878.96
#2017-05-26|1875.49
#2017-05-29|1877.20
#2017-05-30|1858.58
#2017-05-31|1835.86
#2017-06-01|1858.24
#2017-06-02|1849.89
#2017-06-05|1849.11
#2017-06-06|1842.38
#2017-06-07|1858.23
#2017-06-08|1889.06
#2017-06-09|1935.38
#2017-06-12|1933.02
#2017-06-13|1943.70
#2017-06-14|1941.10
#2017-06-15|1928.59
#2017-06-16|1924.82
#2017-06-19|1944.53
#2017-06-20|1923.22
#2017-06-21|1907.25
#2017-06-22|1902.44
#2017-06-23|1895.30
#2017-06-26|1903.81
#2017-06-27|1917.67
#2017-06-28|1954.08
#2017-06-29|1982.36
#2017-06-30|1977.44
#2017-07-03|2003.99
#2017-07-04|2006.94
#2017-07-05|2011.89
#2017-07-06|2002.09
#2017-07-07|2011.66
#2017-07-10|2006.61
#2017-07-11|1994.83
#2017-07-12|1995.91
#2017-07-13|2008.05
#2017-07-14|1995.93
#2017-07-17|1990.04
#2017-07-18|1984.43
#2017-07-19|1989.81
#2017-07-20|1990.54
#2017-07-21|1978.77
#2017-07-24|1988.24
#2017-07-25|2015.76
#2017-07-26|1996.08
#2017-07-27|1992.08
#2017-07-28|1983.24
#2017-07-31|1994.56
#2017-08-01|2011.25
#2017-08-02|2011.09
#2017-08-03|1998.79
#2017-08-04|2012.18
#2017-08-07|2007.72
#2017-08-08|2009.19
#2017-08-09|1998.13
#2017-08-10|1961.78
#2017-08-11|1948.78
#2017-08-14|1981.64
#2017-08-15|1979.23
#2017-08-16|1971.69
#2017-08-17|1940.24
#2017-08-18|1940.64
#2017-08-21|1937.02
#2017-08-22|1954.94
#2017-08-23|1956.91
#2017-08-24|1962.06
#2017-08-25|1965.53
#2017-08-28|1959.34
#2017-08-29|1947.56
#2017-08-30|1952.55
#2017-08-31|1954.61
#2017-09-01|1969.92
#2017-09-04|1968.79
#2017-09-05|1928.53
#2017-09-06|1934.56
#2017-09-07|1907.25
#2017-09-08|1911.80
#2017-09-11|1946.14
#2017-09-12|1976.17
#2017-09-13|1984.95
#2017-09-14|1978.25
#2017-09-15|1986.11
#2017-09-18|2009.22
#2017-09-19|2022.80
#2017-09-20|2040.32
#2017-09-21|2048.16
#2017-09-22|2049.66
#2017-09-25|2042.88
#2017-09-26|2041.99
#2017-09-27|2075.75
#2017-09-28|2077.63
#2017-09-29|2084.29
#2017-10-02|2102.78
#2017-10-03|2108.88
#2017-10-04|2095.80
#2017-10-05|2118.09
#2017-10-06|2118.50
#2017-10-09|2108.02
#2017-10-10|2122.22
#2017-10-11|2117.24
#2017-10-12|2097.15
#2017-10-13|2091.22
#2017-10-16|2104.62
#2017-10-17|2095.21
#2017-10-18|2109.55
#2017-10-19|2117.62
#2017-10-20|2138.08
#2017-10-23|2131.73
#2017-10-24|2152.09
#2017-10-25|2143.98
#2017-10-26|2155.93
#2017-10-27|2159.48
#2017-10-30|2148.93
#2017-10-31|2145.03
#2017-11-01|2147.03
#2017-11-02|2167.63
#2017-11-03|2164.74
#2017-11-06|2159.93
#2017-11-07|2120.49
#2017-11-08|2103.56
#2017-11-09|2093.34
#2017-11-10|2088.08
#2017-11-13|2092.89
#2017-11-14|2092.22
#2017-11-15|2100.64
#2017-11-16|2109.16
#2017-11-17|2106.10
#2017-11-20|2117.71
#2017-11-21|2121.15
#2017-11-22|2117.42
#2017-11-23|2116.30
#2017-11-24|2111.21
#2017-11-27|2107.33
#2017-11-28|2157.17
#2017-11-29|2202.47
#2017-11-30|2198.52
#2017-12-01|2204.19
#2017-12-04|2242.07
#2017-12-05|2226.85
#2017-12-06|2214.33
#2017-12-07|2220.41
#2017-12-08|2230.67
#2017-12-11|2221.41
#2017-12-12|2241.75
#2017-12-13|2219.14
#2017-12-14|2201.90
#2017-12-15|2228.99
#2017-12-18|2252.77
#2017-12-19|2241.88
#2017-12-20|2238.02
#2017-12-21|2269.77
#2017-12-22|2263.71
#2017-12-25|2263.71
#2017-12-26|2253.51
#2017-12-27|2252.03
#2017-12-28|2263.41
#2017-12-29|2249.15
#2018-01-01|2249.15
#2018-01-02|2261.12
#2018-01-03|2266.65
#2018-01-04|2288.65
#2018-01-05|2298.68
#2018-01-08|2289.98
#2018-01-09|2304.29
#2018-01-10|2323.69
#2018-01-11|2333.44
#2018-01-12|2349.82
#2018-01-15|2353.56
#2018-01-16|2349.22
#2018-01-17|2361.01
#2018-01-18|2362.44
#2018-01-19|2381.12
#2018-01-22|2395.60
#2018-01-23|2393.92
#2018-01-24|2408.55
#2018-01-25|2408.32
#2018-01-26|2414.48
#2018-01-29|2410.61
#2018-01-30|2393.15
#2018-01-31|2399.70
#2018-02-01|2417.01
#2018-02-02|2375.28
#2018-02-05|2259.03
#2018-02-06|2286.28
#2018-02-07|2294.83
#2018-02-08|2210.23
#2018-02-09|2244.48
#2018-02-12|2269.24
#2018-02-13|2283.54
#2018-02-14|2335.22
#2018-02-15|2346.46
#2018-02-16|2342.73
#2018-02-19|2341.58
#2018-02-20|2332.60
#2018-02-21|2345.39
#2018-02-22|2321.77
#2018-02-23|2353.61
#2018-02-26|2371.59
#2018-02-27|2349.32
#2018-02-28|2316.28
#2018-03-01|2291.70
#2018-03-02|2300.07
#2018-03-05|2321.91
#2018-03-06|2330.00
#2018-03-07|2327.05
#2018-03-08|2328.12
#2018-03-09|2374.81
#2018-03-12|2371.28
#2018-03-13|2348.23
#2018-03-14|2323.48
#2018-03-15|2324.57
#2018-03-16|2325.53
#2018-03-19|2311.82
#2018-03-20|2308.63
#2018-03-21|2313.45
#2018-03-22|2233.54
#2018-03-23|2167.11
#2018-03-26|2225.26
#2018-03-27|2181.55
#2018-03-28|2185.02
#2018-03-29|2209.37
#2018-03-30|2209.37
#2018-04-02|2173.42
#2018-04-03|2197.60
#2018-04-04|2217.17
#2018-04-05|2239.09
#2018-04-06|2191.38
#2018-04-09|2206.24
#2018-04-10|2238.40
#2018-04-11|2214.47
#2018-04-12|2250.58
#2018-04-13|2205.83
#2018-04-16|2208.42
#2018-04-17|2197.90
#2018-04-18|2184.50
#2018-04-19|2217.97
#2018-04-20|2224.22
#2018-04-23|2226.92
#2018-04-24|2226.52
#2018-04-25|2227.76
#2018-04-26|2226.64
#2018-04-27|2233.09
#2018-04-30|2214.20
#2018-05-01|2219.10
#2018-05-02|2209.21
#2018-05-03|2195.00
#2018-05-04|2214.92
#2018-05-07|2229.64
#2018-05-08|2250.11
#2018-05-09|2285.74
#2018-05-10|2302.05
#2018-05-11|2303.77
#2018-05-14|2304.93
#2018-05-15|2305.10
#2018-05-16|2309.19
#2018-05-17|2303.91
#2018-05-18|2275.09
#2018-05-21|2292.57
#2018-05-22|2313.71
#2018-05-23|2299.58
#2018-05-24|2278.61
#2018-05-25|2270.09
#2018-05-28|2268.62
#2018-05-29|2195.31
#2018-05-30|2235.94
#2018-05-31|2221.75
#2018-06-01|2242.38
#2018-06-04|2251.85
#2018-06-05|2239.87
#2018-06-06|2283.52
#2018-06-07|2284.66
#2018-06-08|2287.96
#2018-06-11|2275.76
#2018-06-12|2268.40
#2018-06-13|2264.06
#2018-06-14|2241.80
#2018-06-15|2236.24
#2018-06-18|2241.03
#2018-06-19|2239.04
#2018-06-20|2239.86
#2018-06-21|2239.83
#2018-06-22|2222.49
#2018-06-25|2200.13
#2018-06-26|2195.23
#2018-06-27|2170.59
#2018-06-28|2186.13
#2018-06-29|2188.22
#2018-07-02|2202.54
#2018-07-03|2183.62
#2018-07-04|2184.52
#2018-07-05|2191.54
#2018-07-06|2205.35
#2018-07-09|2252.83
#2018-07-10|2238.40
#2018-07-11|2228.04
#2018-07-12|2227.02
#2018-07-13|2208.90
#2018-07-16|2260.03
#2018-07-17|2259.47
#2018-07-18|2270.65
#2018-07-19|2253.08
#2018-07-20|2270.01
#2018-07-23|2303.40
#2018-07-24|2304.92
#2018-07-25|2308.34
#2018-07-26|2311.66
#2018-07-27|2319.80
#2018-07-30|2327.00
#2018-07-31|2308.09
#2018-08-01|2322.25
#2018-08-02|2330.83
#2018-08-03|2337.96
#2018-08-06|2337.95
#2018-08-07|2338.05
#2018-08-08|2350.15
#2018-08-09|2341.93
#2018-08-10|2319.85
#2018-08-13|2296.54
#2018-08-14|2321.57
#2018-08-15|2297.59
#2018-08-16|2324.73
#2018-08-17|2333.31
#2018-08-20|2339.85
#2018-08-21|2352.05
#2018-08-22|2352.53
#2018-08-23|2341.49
#2018-08-24|2339.80
#2018-08-27|2362.95
#2018-08-28|2358.75
#2018-08-29|2354.56
#2018-08-30|2340.68
#2018-08-31|2336.26
#2018-09-03|2335.11
#2018-09-04|2340.71
#2018-09-05|2341.94
#2018-09-06|2328.84
#2018-09-07|2326.20
#2018-09-10|2321.38
#2018-09-11|2325.91
#2018-09-12|2301.56
#2018-09-13|2287.37
#2018-09-14|2294.95
#2018-09-17|2291.99
#2018-09-18|2296.15
#2018-09-19|2334.02
#2018-09-20|2358.09
#2018-09-21|2346.56
#2018-09-24|2323.89
#2018-09-25|2316.03
#2018-09-26|2287.08
#2018-09-27|2273.31
#2018-09-28|2257.45
#2018-10-01|2258.81
#2018-10-02|2252.80
#2018-10-03|2280.35
#2018-10-04|2292.41
#2018-10-05|2277.56
#2018-10-08|2288.29
#2018-10-09|2276.50
#2018-10-10|2232.62
#2018-10-11|2171.31
#2018-10-12|2159.42
#2018-10-15|2156.30
#2018-10-16|2183.10
#2018-10-17|2200.92
#2018-10-18|2163.46
#2018-10-19|2156.10
#2018-10-22|2109.32
#2018-10-23|2099.34
#2018-10-24|2042.45
#2018-10-25|2078.31
#2018-10-26|2060.20
#2018-10-29|2081.98
#2018-10-30|2104.98
#2018-10-31|2132.03
#2018-11-01|2142.31
#2018-11-02|2145.64
#2018-11-05|2157.24
#2018-11-06|2162.75
#2018-11-07|2179.79
#2018-11-08|2191.61
#2018-11-09|2170.72
#2018-11-12|2137.97
#2018-11-13|2150.38
#2018-11-14|2120.75
#2018-11-15|2155.80
#2018-11-16|2156.32
#2018-11-19|2154.52
#2018-11-20|2114.74
#2018-11-21|2115.17
#2018-11-22|2115.83
#2018-11-23|2104.31
#2018-11-26|2140.09
#2018-11-27|2139.44
#2018-11-28|2175.16
#2018-11-29|2163.15
#2018-11-30|2178.22
#2018-12-03|2184.94
#2018-12-04|2091.51
#2018-12-05|2087.58
#2018-12-06|2054.91
#2018-12-07|2024.43
#2018-12-10|1984.40
#2018-12-11|1962.59
#2018-12-12|1974.48
#2018-12-13|1952.47
#2018-12-14|1935.96
#2018-12-17|1921.26
#2018-12-18|1907.55
#2018-12-19|1873.62
#2018-12-20|1864.22
#2018-12-21|1823.70
#2018-12-24|1786.12
#2018-12-25|1786.12
#2018-12-26|1852.01
#2018-12-27|1865.33
#2018-12-28|1872.09
#2018-12-31|1884.14
#2019-01-01|1884.14
#2019-01-02|1913.91
#2019-01-03|1896.84
#2019-01-04|1957.40
#2019-01-07|1962.68
#2019-01-08|1966.80
#2019-01-09|1983.87
#2019-01-10|1984.44
#2019-01-11|1988.68
#2019-01-14|2005.80
#2019-01-15|2019.97
#2019-01-16|2067.64
#2019-01-17|2084.18
#2019-01-18|2114.23
#2019-01-21|2115.79
#2019-01-22|2098.12
#2019-01-23|2096.70
#2019-01-24|2102.29
#2019-01-25|2123.03
#2019-01-28|2126.12
#2019-01-29|2122.91
#2019-01-30|2125.33
#2019-01-31|2110.61
#2019-02-01|2114.62
#2019-02-04|2129.96
#2019-02-05|2126.55
#2019-02-06|2125.40
#2019-02-07|2114.31
#2019-02-08|2100.41
#2019-02-11|2101.38
#2019-02-12|2130.71
#2019-02-13|2133.67
#2019-02-14|2114.09
#2019-02-15|2159.13
#2019-02-18|2160.48
#2019-02-19|2166.91
#2019-02-20|2188.13
#2019-02-21|2178.21
#2019-02-22|2171.96
#2019-02-25|2181.58
#2019-02-26|2169.53
#2019-02-27|2184.58
#2019-02-28|2172.02
#2019-03-01|2177.14
#2019-03-04|2167.13
#2019-03-05|2163.11
#2019-03-06|2141.61
#2019-03-07|2120.74
#2019-03-08|2123.77
#2019-03-11|2139.55
#2019-03-12|2138.06
#2019-03-13|2152.99
#2019-03-14|2163.41
#2019-03-15|2172.77
#2019-03-18|2198.30
#2019-03-19|2177.80
#2019-03-20|2126.08
#2019-03-21|2099.08
#2019-03-22|2029.83
#2019-03-25|2022.53
#2019-03-26|2050.56
#2019-03-27|2041.89
#2019-03-28|2061.31
#2019-03-29|2060.37
#2019-04-01|2114.10
#2019-04-02|2117.84
#2019-04-03|2126.68
#2019-04-04|2143.91
#2019-04-05|2141.73
#2019-04-08|2147.44
#2019-04-09|2124.72
#2019-04-10|2133.30
#2019-04-11|2139.44
#2019-04-12|2182.68
#2019-04-15|2167.44
#2019-04-16|2194.55
#2019-04-17|2213.58
#2019-04-18|2203.39
#2019-04-19|2203.39
#2019-04-22|2196.91
#2019-04-23|2209.87
#2019-04-24|2202.22
#2019-04-25|2201.98
#2019-04-26|2221.78
#2019-04-29|2247.95
#2019-04-30|2244.96
#2019-05-01|2229.00
#2019-05-02|2237.86
#2019-05-03|2257.53
#2019-05-06|2246.94
#2019-05-07|2207.05
#2019-05-08|2195.98
#2019-05-09|2191.77
#2019-05-10|2195.80
#2019-05-13|2129.31
#2019-05-14|2148.35
#2019-05-15|2132.16
#2019-05-16|2154.00
#2019-05-17|2141.21
#2019-05-20|2146.23
#2019-05-21|2163.82
#2019-05-22|2145.14
#2019-05-23|2106.60
#2019-05-24|2130.61
#2019-05-27|2132.80
#2019-05-28|2109.31
#2019-05-29|2101.87
#2019-05-30|2079.43
#2019-05-31|2048.50
#2019-06-03|2062.15
#2019-06-04|2127.33
#2019-06-05|2128.90
#2019-06-06|2132.15
#2019-06-07|2120.56
#2019-06-10|2144.18
#2019-06-11|2152.67
#2019-06-12|2127.64
#2019-06-13|2132.75
#2019-06-14|2140.39
#2019-06-17|2122.81
#2019-06-18|2157.57
#2019-06-19|2145.61
#2019-06-20|2153.32
#2019-06-21|2151.90
#2019-06-24|2140.76
#2019-06-25|2130.68
#2019-06-26|2136.07
#2019-06-27|2154.00
#2019-06-28|2196.13
#2019-07-01|2213.52
#2019-07-02|2203.35
#2019-07-03|2214.40
#2019-07-04|2215.46
#2019-07-05|2228.06
#2019-07-08|2213.65
#2019-07-09|2222.61
#2019-07-10|2205.67
#2019-07-11|2220.20
#2019-07-12|2230.73
#2019-07-15|2208.34
#2019-07-16|2201.76
#2019-07-17|2194.80
#2019-07-18|2211.21
#2019-07-19|2208.96
#2019-07-22|2211.90
#2019-07-23|2240.65
#2019-07-24|2270.47
#2019-07-25|2252.46
#2019-07-26|2276.23
#2019-07-29|2261.13
#2019-07-30|2269.11
#2019-07-31|2267.21
#2019-08-01|2197.48
#2019-08-02|2188.72
#2019-08-05|2129.66
#2019-08-06|2142.27
#2019-08-07|2107.75
#2019-08-08|2142.54
#2019-08-09|2136.59
#2019-08-12|2099.39
#2019-08-13|2119.37
#2019-08-14|2040.28
#2019-08-15|2030.80
#2019-08-16|2077.65
#2019-08-19|2099.99
#2019-08-20|2068.61
#2019-08-21|2079.66
#2019-08-22|2092.51
#2019-08-23|2040.19
#2019-08-26|2059.11
#2019-08-27|2039.42
#2019-08-28|2061.83
#2019-08-29|2098.42
#2019-08-30|2109.10
#2019-09-02|2108.25
#2019-09-03|2078.44
#2019-09-04|2098.70
#2019-09-05|2147.95
#2019-09-06|2143.72
#2019-09-09|2200.49
#2019-09-10|2229.37
#2019-09-11|2243.81
#2019-09-12|2252.98
#2019-09-13|2278.88
#2019-09-16|2273.49
#2019-09-17|2262.92
#2019-09-18|2275.41
#2019-09-19|2267.58
#2019-09-20|2261.55
#2019-09-23|2261.98
#2019-09-24|2235.40
#2019-09-25|2258.79
#2019-09-26|2246.13
#2019-09-27|2265.52
#2019-09-30|2259.71
#2019-10-01|2214.23
#2019-10-02|2176.12
#2019-10-03|2175.51
#2019-10-04|2209.54
#2019-10-07|2204.85
#2019-10-08|2160.01
#2019-10-09|2176.70
#2019-10-10|2202.42
#2019-10-11|2237.59
#2019-10-14|2239.89
#2019-10-15|2277.42
#2019-10-16|2275.62
#2019-10-17|2280.31
#2019-10-18|2289.82
#2019-10-21|2327.46
#2019-10-22|2338.81
#2019-10-23|2345.58
#2019-10-24|2339.69
#2019-10-25|2359.28
#2019-10-28|2370.33
#2019-10-29|2377.67
#2019-10-30|2362.17
#2019-10-31|2343.06
#2019-11-01|2381.32
#2019-11-04|2411.02
#2019-11-05|2425.27
#2019-11-06|2425.45
#2019-11-07|2444.90
#2019-11-08|2446.86
#2019-11-11|2439.49
#2019-11-12|2434.97
#2019-11-13|2414.79
#2019-11-14|2414.04
#2019-11-15|2427.47
#2019-11-18|2432.34
#2019-11-19|2435.07
#2019-11-20|2418.07
#2019-11-21|2422.27
#2019-11-22|2438.60
#2019-11-25|2452.04
#2019-11-26|2443.93
#2019-11-27|2453.97
#2019-11-28|2453.93
#2019-11-29|2447.23
#2019-12-02|2434.12
#2019-12-03|2400.76
#2019-12-04|2426.23
#2019-12-05|2430.59
#2019-12-06|2458.89
#2019-12-09|2450.80
#2019-12-10|2453.27
#2019-12-11|2446.72
#2019-12-12|2503.25
#2019-12-13|2489.69
#2019-12-16|2504.90
#2019-12-17|2521.37
#2019-12-18|2513.22
#2019-12-19|2507.69
#2019-12-20|2508.84
#2019-12-23|2506.82
#2019-12-24|2509.93
#2019-12-25|2509.93
#2019-12-26|2526.15
#2019-12-27|2520.26
#2019-12-30|2514.08
#2019-12-31|2521.87
#2020-01-01|2521.87
#2020-01-02|2538.16
#2020-01-03|2510.87
#2020-01-06|2501.53
#2020-01-07|2478.06
#2020-01-08|2494.95
#2020-01-09|2499.83
#2020-01-10|2482.58
#2020-01-13|2497.20
#2020-01-14|2496.88
#2020-01-15|2467.09
#2020-01-16|2484.22
#2020-01-17|2489.56
#2020-01-20|2490.57
#2020-01-21|2466.72
#2020-01-22|2467.05
#2020-01-23|2464.09
#2020-01-24|2426.89
#2020-01-27|2396.70
#2020-01-28|2417.33
#2020-01-29|2402.11
#2020-01-30|2422.75
#2020-01-31|2374.86
#2020-02-03|2389.81
#2020-02-04|2421.00
#2020-02-05|2468.97
#2020-02-06|2465.62
#2020-02-07|2456.39
#2020-02-10|2458.15
#2020-02-11|2469.10
#2020-02-12|2472.73
#2020-02-13|2476.73
#2020-02-14|2470.74
#2020-02-17|2471.35
#2020-02-18|2439.21
#2020-02-19|2457.83
#2020-02-20|2467.90
#2020-02-21|2446.99
#2020-02-24|2373.83
#2020-02-25|2285.75
#2020-02-26|2260.50
#2020-02-27|2169.74
#2020-02-28|2102.59
#2020-03-02|2183.80
#2020-03-03|2103.62
#2020-03-04|2145.21
#2020-03-05|2043.82
#2020-03-06|1960.62
#2020-03-09|1693.68
#2020-03-10|1795.87
#2020-03-11|1696.18
#2020-03-12|1513.78
#2020-03-13|1743.51
#2020-03-16|1502.40
#2020-03-17|1590.03
#2020-03-18|1449.87
#2020-03-19|1498.19
#2020-03-20|1435.84
#2020-03-23|1331.56
#2020-03-24|1502.33
#2020-03-25|1546.80
#2020-03-26|1659.18
#2020-03-27|1580.17
#2020-03-30|1600.66
#2020-03-31|1568.04
#2020-04-01|1466.79
#2020-04-02|1503.95
#2020-04-03|1454.31
#2020-04-06|1558.58
#2020-04-07|1583.52
#2020-04-08|1652.25
#2020-04-09|1760.20
#2020-04-10|1760.20
#2020-04-13|1688.29
#2020-04-14|1663.33
#2020-04-15|1568.85
#2020-04-16|1508.96
#2020-04-17|1631.54
#2020-04-20|1600.99
#2020-04-21|1543.85
#2020-04-22|1552.16
#2020-04-23|1558.83
#2020-04-24|1581.72
#2020-04-27|1664.37
#2020-04-28|1691.74
#2020-04-29|1766.00
#2020-04-30|1706.89
#2020-05-01|1640.89
#2020-05-04|1629.40
#2020-05-05|1607.46
#2020-05-06|1578.70
#2020-05-07|1599.36
#2020-05-08|1644.61
#2020-05-11|1597.05
#2020-05-12|1543.00
#2020-05-13|1475.22
#2020-05-14|1518.25
#2020-05-15|1500.61
#2020-05-18|1593.51
#2020-05-19|1558.21
#2020-05-20|1608.19
#2020-05-21|1592.94
#2020-05-22|1576.38
#2020-05-25|1582.46
#2020-05-26|1704.17
#2020-05-27|1810.36
#2020-05-28|1758.61
#2020-05-29|1712.57
#2020-06-01|1746.42
#2020-06-02|1764.28
#2020-06-03|1845.55
#2020-06-04|1894.61
#2020-06-05|1985.12
#2020-06-08|2031.50
#2020-06-09|1988.03
#2020-06-10|1887.91
#2020-06-11|1726.14
#2020-06-12|1783.72
#2020-06-15|1802.45
#2020-06-16|1839.61
#2020-06-17|1796.31
#2020-06-18|1797.04
#2020-06-19|1786.62
#2020-06-22|1771.87
#2020-06-23|1780.28
#2020-06-24|1712.70
#2020-06-25|1761.46
#2020-06-26|1668.60
#2020-06-29|1697.84
#2020-06-30|1722.99
#2020-07-01|1693.31
#2020-07-02|1694.60
#2020-07-03|1695.44
#2020-07-06|1722.81
#2020-07-07|1672.14
#2020-07-08|1678.94
#2020-07-09|1638.01
#2020-07-10|1713.27
#2020-07-13|1728.45
#2020-07-14|1712.57
#2020-07-15|1764.32
#2020-07-16|1759.64
#2020-07-17|1724.83
#2020-07-20|1714.70
#2020-07-21|1772.24
#2020-07-22|1762.01
#2020-07-23|1776.50
#2020-07-24|1765.70
#2020-07-27|1742.15
#2020-07-28|1740.91
#2020-07-29|1785.36
#2020-07-30|1749.59
#2020-07-31|1740.15
#2020-08-03|1738.93
#2020-08-04|1734.38
#2020-08-05|1766.55
#2020-08-06|1764.92
#2020-08-07|1807.50
#2020-08-10|1829.45
#2020-08-11|1868.69
#2020-08-12|1864.47
#2020-08-13|1843.66
#2020-08-14|1850.79
#2020-08-17|1817.72
#2020-08-18|1789.44
#2020-08-19|1792.31
#2020-08-20|1768.28
#2020-08-21|1761.70
#2020-08-24|1814.27
#2020-08-25|1827.40
#2020-08-26|1813.52
#2020-08-27|1848.68
#2020-08-28|1853.58
#2020-08-31|1822.36
#2020-09-01|1822.07
#2020-09-02|1840.45
#2020-09-03|1828.14
#2020-09-04|1856.95
#2020-09-07|1858.08
#2020-09-08|1799.77
#2020-09-09|1806.06
#2020-09-10|1784.88
#2020-09-11|1801.63
#2020-09-14|1821.97
#2020-09-15|1788.46
#2020-09-16|1803.01
#2020-09-17|1786.64
#2020-09-18|1777.74
#2020-09-21|1716.52
#2020-09-22|1688.72
#2020-09-23|1651.06
#2020-09-24|1660.69
#2020-09-25|1674.88
#2020-09-28|1718.13
#2020-09-29|1693.07
#2020-09-30|1710.37
#2020-10-01|1718.28
#2020-10-02|1745.24
#2020-10-05|1790.36
#2020-10-06|1782.25
#2020-10-07|1819.49
#2020-10-08|1841.24
#2020-10-09|1836.22
#2020-10-12|1854.98
#2020-10-13|1807.60
#2020-10-14|1769.81
#2020-10-15|1788.02
#2020-10-16|1790.06
#2020-10-19|1770.37
#2020-10-20|1792.91
#2020-10-21|1791.65
#2020-10-22|1843.83
#2020-10-23|1854.86
#2020-10-26|1820.94
#2020-10-27|1773.52
#2020-10-28|1732.19
#2020-10-29|1756.11
#2020-10-30|1773.30
#2020-11-02|1807.11
#2020-11-03|1856.48
#2020-11-04|1794.21
#2020-11-05|1843.91
#2020-11-06|1817.62
#2020-11-09|2010.12
#2020-11-10|2030.22
#2020-11-11|2011.90
#2020-11-12|1973.96
#2020-11-13|2001.04
#2020-11-16|2063.26
#2020-11-17|2066.03
#2020-11-18|2055.18
#2020-11-19|2065.74
#2020-11-20|2052.81
#2020-11-23|2089.74
#2020-11-24|2188.75
#2020-11-25|2177.07
#2020-11-26|2177.66
#2020-11-27|2165.94
#2020-11-30|2102.49
#2020-12-01|2146.47
#2020-12-02|2174.13
#2020-12-03|2178.51
#2020-12-04|2213.21
#2020-12-07|2204.35
#2020-12-08|2205.08
#2020-12-09|2214.56
#2020-12-10|2233.27
#2020-12-11|2207.96
#2020-12-14|2186.93
#2020-12-15|2221.83
#2020-12-16|2225.73
#2020-12-17|2227.52
#2020-12-18|2202.00
#2020-12-21|2222.21
#2020-12-22|2196.71
#2020-12-23|2254.78
#2020-12-24|2247.24
#2020-12-25|2247.24
#2020-12-28|2256.56
#2020-12-29|2243.72
#2020-12-30|2254.83
#2020-12-31|2271.74
#2021-01-01|2271.74
#2021-01-04|2253.51
#2021-01-05|2278.90
#2021-01-06|2405.01
#2021-01-07|2445.18
#2021-01-08|2425.93
#2021-01-11|2440.25
#2021-01-12|2473.69
#2021-01-13|2464.60
#2021-01-14|2506.88
#2021-01-15|2439.64
#2021-01-18|2440.16
#2021-01-19|2445.23
#2021-01-20|2430.99
#2021-01-21|2396.42
#2021-01-22|2392.37
#2021-01-25|2377.86
#2021-01-26|2358.08
#2021-01-27|2285.03
#2021-01-28|2320.43
#2021-01-29|2267.84
#2021-02-01|2288.48
#2021-02-02|2341.97
#2021-02-03|2371.27
#2021-02-04|2427.94
#2021-02-05|2429.02
#2021-02-08|2469.91
#2021-02-09|2475.18
#2021-02-10|2475.89
#2021-02-11|2463.97
#2021-02-12|2488.04
#2021-02-15|2491.00
#2021-02-16|2539.68
#2021-02-17|2550.66
#2021-02-18|2540.02
#2021-02-19|2599.36
#2021-02-22|2627.58
#2021-02-23|2656.95
#2021-02-24|2725.10
#2021-02-25|2674.59
#2021-02-26|2603.43
#2021-03-01|2678.28
#2021-03-02|2668.15
#2021-03-03|2701.06
#2021-03-04|2685.21
#2021-03-05|2730.97
#2021-03-08|2786.97
#2021-03-09|2747.60
#2021-03-10|2809.86
#2021-03-11|2813.41
#2021-03-12|2863.10
#2021-03-15|2839.44
#2021-03-16|2819.00
#2021-03-17|2835.11
#2021-03-18|2869.30
#2021-03-19|2836.68
#2021-03-22|2777.19
#2021-03-23|2729.20
#2021-03-24|2729.54
#2021-03-25|2781.46
#2021-03-26|2830.24
#2021-03-29|2775.89
#2021-03-30|2817.90
#2021-03-31|2791.90
#2021-04-01|2819.94
#2021-04-02|2819.94
#2021-04-05|2833.73
#2021-04-06|2825.54
#2021-04-07|2835.73
#2021-04-08|2834.84
#2021-04-09|2856.46
#2021-04-12|2867.42
#2021-04-13|2824.93
#2021-04-14|2846.65
#2021-04-15|2831.42
#2021-04-16|2862.41
#2021-04-19|2849.62
#2021-04-20|2775.33
#2021-04-21|2820.44
#2021-04-22|2786.77
#2021-04-23|2853.06
#2021-04-26|2873.86
#2021-04-27|2896.16
#2021-04-28|2907.79
#2021-04-29|2956.96
#2021-04-30|2920.60
#2021-05-03|2930.15
#2021-05-04|2957.41
#2021-05-05|2985.68
#2021-05-06|3025.97
#2021-05-07|3037.97
#2021-05-10|3030.90
#2021-05-11|2996.42
#2021-05-12|2965.26
#2021-05-13|3029.91
#2021-05-14|3072.78
#2021-05-17|3093.29
#2021-05-18|3055.24
#2021-05-19|3031.85
#2021-05-20|3028.24
#2021-05-21|3060.22
#2021-05-24|3064.47
#2021-05-25|3030.08
#2021-05-26|3047.61
#2021-05-27|3087.55
#2021-05-28|3085.98
#2021-05-31|3082.55
#2021-06-01|3115.97
#2021-06-02|3106.03
#2021-06-03|3110.34
#2021-06-04|3111.54
#2021-06-07|3109.05
#2021-06-08|3099.94
#2021-06-09|3061.14
#2021-06-10|3019.35
#2021-06-11|3027.09
#2021-06-14|2989.26
#2021-06-15|2993.05
#2021-06-16|3006.67
#2021-06-17|2893.60
#2021-06-18|2821.80
#2021-06-21|2888.90
#2021-06-22|2889.77
#2021-06-23|2906.49
#2021-06-24|2939.86
#2021-06-25|2978.01
#2021-06-28|2947.36
#2021-06-29|2921.98
#2021-06-30|2938.36
#2021-07-01|2958.48
#2021-07-02|2947.69
#2021-07-05|2950.67
#2021-07-06|2882.80
#2021-07-07|2873.04
#2021-07-08|2819.43
#2021-07-09|2908.56
#2021-07-12|2940.47
#2021-07-13|2896.26
#2021-07-14|2892.08
#2021-07-15|2906.44
#2021-07-16|2841.79
#2021-07-19|2748.21
#2021-07-20|2809.51
#2021-07-21|2865.80
#2021-07-22|2827.25
#2021-07-23|2827.95
#2021-07-26|2851.97
#2021-07-27|2848.72
#2021-07-28|2860.21
#2021-07-29|2892.75
#2021-07-30|2861.46
#2021-08-02|2848.26
#2021-08-03|2882.42
#2021-08-04|2862.55
#2021-08-05|2907.34
#2021-08-06|2972.35
#2021-08-09|2972.90
#2021-08-10|3014.76
#2021-08-11|3056.79
#2021-08-12|3058.93
#2021-08-13|3030.34
#2021-08-16|3008.05
#2021-08-17|2973.86
#2021-08-18|2950.94
#2021-08-19|2910.61
#2021-08-20|2930.65
#2021-08-23|2964.75
#2021-08-24|2993.53
#2021-08-25|3032.13
#2021-08-26|3008.86
#2021-08-27|3044.80
#2021-08-30|2991.11
#2021-08-31|2977.18
#2021-09-01|2951.11
#2021-09-02|2967.25
#2021-09-03|2959.14
#2021-09-06|2957.80
#2021-09-07|2953.19
#2021-09-08|2925.56
#2021-09-09|2941.98
#2021-09-10|2919.02
#2021-09-13|2958.83
#2021-09-14|2909.39
#2021-09-15|2946.62
#2021-09-16|2942.82
#2021-09-17|2935.29
#2021-09-20|2857.63
#2021-09-21|2857.09
#2021-09-22|2909.71
#2021-09-23|2999.70
#2021-09-24|3019.66
#2021-09-27|3087.52
#2021-09-28|3053.32
#2021-09-29|3063.60
#2021-09-30|3026.74
#2021-10-01|3080.01
#2021-10-04|3085.50
#2021-10-05|3125.63
#2021-10-06|3118.08
#2021-10-07|3136.89
#2021-10-08|3154.63
#2021-10-11|3119.28
#2021-10-12|3105.57
#2021-10-13|3075.73
#2021-10-14|3120.99
#2021-10-15|3171.90
#2021-10-18|3180.10
#2021-10-19|3207.69
#2021-10-20|3250.93
#2021-10-21|3233.06
#2021-10-22|3268.98
#2021-10-25|3266.18
#2021-10-26|3267.92
#2021-10-27|3204.74
#2021-10-28|3243.72
#2021-10-29|3223.14
#2021-11-01|3255.28
#2021-11-02|3249.78
#2021-11-03|3287.48
#2021-11-04|3237.38
#2021-11-05|3242.48
#2021-11-08|3258.30
#2021-11-09|3240.67
#2021-11-10|3248.05
#2021-11-11|3254.06
#2021-11-12|3245.51
#2021-11-15|3250.44
#2021-11-16|3239.16
#2021-11-17|3208.32
#2021-11-18|3195.20
#2021-11-19|3157.40
#2021-11-22|3205.36
#2021-11-23|3259.22
#2021-11-24|3253.46
#2021-11-25|3257.57
#2021-11-26|3132.56
#2021-11-29|3129.40
#2021-11-30|3052.26
#2021-12-01|3032.85
#2021-12-02|3115.35
#2021-12-03|3062.48
#2021-12-06|3101.76
#2021-12-07|3143.99
#2021-12-08|3120.47
#2021-12-09|3113.68
#2021-12-10|3114.04
#2021-12-13|3056.19
#2021-12-14|3076.86
#2021-12-15|3075.51
#2021-12-16|3118.49
#2021-12-17|3044.76
#2021-12-20|2986.39
#2021-12-21|3048.43
#2021-12-22|3068.73
#2021-12-23|3089.04
#2021-12-24|3091.57
#2021-12-27|3114.80
#2021-12-28|3114.93
#2021-12-29|3121.61
#2021-12-30|3114.10
#2021-12-31|3118.40
#2022-01-03|3180.14
#2022-01-04|3281.32
#2022-01-05|3250.23
#2022-01-06|3322.73
#2022-01-07|3369.26
#2022-01-10|3367.37
#2022-01-11|3393.36
#2022-01-12|3411.43
#2022-01-13|3419.82
#2022-01-14|3387.89
#2022-01-17|3398.35
#2022-01-18|3318.96
#2022-01-19|3254.33
#2022-01-20|3216.51
#2022-01-21|3149.83
#2022-01-24|3145.59
#2022-01-25|3169.55
#2022-01-26|3184.14
#2022-01-27|3144.98
#2022-01-28|3162.35
#2022-01-31|3189.22
#2022-02-01|3247.45
#2022-02-02|3251.90
#2022-02-03|3226.87
#2022-02-04|3281.79
#2022-02-07|3300.51
#2022-02-08|3358.54
#2022-02-09|3355.94
#2022-02-10|3346.42
#2022-02-11|3311.22
#2022-02-14|3276.42
#2022-02-15|3320.57
#2022-02-16|3326.50
#2022-02-17|3238.78
#2022-02-18|3232.55
#2022-02-21|3232.41
#2022-02-22|3226.12
#2022-02-23|3168.64
#2022-02-24|3088.38
#2022-02-25|3197.81
#2022-02-28|3149.88
#2022-03-01|3020.95
#2022-03-02|3104.78
#2022-03-03|3080.20
#2022-03-04|2991.32
#2022-03-07|2874.28
#2022-03-08|2872.40
#2022-03-09|2980.71
#2022-03-10|2963.36
#2022-03-11|2943.72
#2022-03-14|2975.93
#2022-03-15|2995.28
#2022-03-16|3086.05
#2022-03-17|3097.18
#2022-03-18|3096.03
#2022-03-21|3092.16
#2022-03-22|3147.32
#2022-03-23|3065.17
#2022-03-24|3079.05
#2022-03-25|3120.32
#2022-03-28|3092.79
#2022-03-29|3110.39
#2022-03-30|3064.39
#2022-03-31|2982.03
#2022-04-01|2959.65
#2022-04-04|2964.33
#2022-04-05|2940.66
#2022-04-06|2902.21
#2022-04-07|2871.52
#2022-04-08|2894.52
#2022-04-11|2894.56
#2022-04-12|2859.76
#2022-04-13|2845.08
#2022-04-14|2816.78
#2022-04-15|2816.78
#2022-04-18|2847.47
#2022-04-19|2900.54
#2022-04-20|2925.97
#2022-04-21|2890.41
#2022-04-22|2807.31
#2022-04-25|2796.76
#2022-04-26|2729.39
#2022-04-27|2711.17
#2022-04-28|2751.31
#2022-04-29|2681.25
#2022-05-02|2695.22
#2022-05-03|2741.18
#2022-05-04|2816.65
#2022-05-05|2750.44
#2022-05-06|2730.11
#2022-05-09|2681.82
#2022-05-10|2640.32
#2022-05-11|2619.18
#2022-05-12|2599.23
#2022-05-13|2624.26
#2022-05-16|2609.67
#2022-05-17|2695.20
#2022-05-18|2633.69
#2022-05-19|2614.90
#2022-05-20|2605.98
#2022-05-23|2697.66
#2022-05-24|2697.35
#2022-05-25|2729.74
#2022-05-26|2782.59
#2022-05-27|2816.65
#2022-05-30|2826.61
#2022-05-31|2834.14
#2022-06-01|2799.12
#2022-06-02|2834.50
#2022-06-03|2800.35
#2022-06-06|2807.60
#2022-06-07|2821.56
#2022-06-08|2783.01
#2022-06-09|2703.58
#2022-06-10|2598.43
#2022-06-13|2526.69
#2022-06-14|2502.61
#2022-06-15|2530.79
#2022-06-16|2471.95
#2022-06-17|2481.10
#2022-06-20|2492.74
#2022-06-21|2535.47
#2022-06-22|2519.05
#2022-06-23|2476.11
#2022-06-24|2547.60
#2022-06-27|2545.30
#2022-06-28|2535.89
#2022-06-29|2519.62
#2022-06-30|2485.62
#2022-07-01|2513.89
#2022-07-04|2517.48
#2022-07-05|2505.26
#2022-07-06|2487.80
#2022-07-07|2533.24
#2022-07-08|2531.70
#2022-07-11|2506.59
#2022-07-12|2500.23
#2022-07-13|2467.59
#2022-07-14|2397.21
#2022-07-15|2501.11
#2022-07-18|2513.83
#2022-07-19|2586.86
#2022-07-20|2596.04
#2022-07-21|2606.56
#2022-07-22|2590.35
#2022-07-25|2615.95
#2022-07-26|2579.93
#2022-07-27|2619.98
#2022-07-28|2615.66
#2022-07-29|2648.22
#2022-08-01|2642.34
#2022-08-02|2605.70
#2022-08-03|2641.56
#2022-08-04|2620.89
#2022-08-05|2654.78
#2022-08-08|2639.73
#2022-08-09|2648.87
#2022-08-10|2717.86
#2022-08-11|2757.25
#2022-08-12|2791.05
#2022-08-15|2790.38
#2022-08-16|2817.96
#2022-08-17|2796.43
#2022-08-18|2794.95
#2022-08-19|2745.66
#2022-08-22|2689.27
#2022-08-23|2674.48
#2022-08-24|2666.47
#2022-08-25|2710.62
#2022-08-26|2640.77
#2022-08-29|2620.25
#2022-08-30|2608.96
#2022-08-31|2584.44
#2022-09-01|2579.23
#2022-09-02|2576.10
#2022-09-05|2573.69
#2022-09-06|2549.34
#2022-09-07|2589.72
#2022-09-08|2652.60
#2022-09-09|2683.88
#2022-09-12|2712.07
#2022-09-13|2616.41
#2022-09-14|2613.50
#2022-09-15|2642.39
#2022-09-16|2616.31
#2022-09-19|2645.14
#2022-09-20|2610.92
#2022-09-21|2555.76
#2022-09-22|2511.61
#2022-09-23|2460.83
#2022-09-26|2425.34
#2022-09-27|2401.60
#2022-09-28|2445.21
#2022-09-29|2412.64
#2022-09-30|2392.11
#2022-10-03|2455.49
#2022-10-04|2551.63
#2022-10-05|2522.71
#2022-10-06|2473.23
#2022-10-07|2423.32
#2022-10-10|2410.13
#2022-10-11|2358.16
#2022-10-12|2369.41
#2022-10-13|2476.29
#2022-10-14|2473.87
#2022-10-17|2549.17
#2022-10-18|2581.66
#2022-10-19|2523.23
#2022-10-20|2488.01
#2022-10-21|2551.59
#2022-10-24|2575.13
#2022-10-25|2605.89
#2022-10-26|2621.39
#2022-10-27|2627.59
#2022-10-28|2663.02
#2022-10-31|2655.33
#2022-11-01|2673.53
#2022-11-02|2640.46
#2022-11-03|2614.16
#2022-11-04|2684.06
#2022-11-07|2701.51
#2022-11-08|2712.36
#2022-11-09|2668.54
#2022-11-10|2790.07
#2022-11-11|2798.38
#2022-11-14|2762.00
#2022-11-15|2764.44
#2022-11-16|2741.59
#2022-11-17|2725.38
#2022-11-18|2743.42
#2022-11-21|2745.46
#2022-11-22|2777.20
#2022-11-23|2785.82
#2022-11-24|2788.02
#2022-11-25|2795.85
#2022-11-28|2743.08
#2022-11-29|2757.16
#2022-11-30|2793.86
#2022-12-01|2769.65
#2022-12-02|2748.96
#2022-12-05|2651.16
#2022-12-06|2614.74
#2022-12-07|2605.59
#2022-12-08|2610.18
#2022-12-09|2604.81
#2022-12-12|2628.86
#2022-12-13|2616.35
#2022-12-14|2581.44
#2022-12-15|2533.60
#2022-12-16|2518.30
#2022-12-19|2522.84
#2022-12-20|2534.22
#2022-12-21|2567.32
#2022-12-22|2548.90
#2022-12-23|2565.46
#2022-12-26|2565.46
#2022-12-27|2574.87
#2022-12-28|2565.42
#2022-12-29|2597.36
#2022-12-30|2594.04
#2023-01-02|2594.04
#2023-01-03|2604.09
#2023-01-04|2648.01
#2023-01-05|2628.55
#2023-01-06|2681.06
#2023-01-09|2673.38
#2023-01-10|2686.68
#2023-01-11|2704.70
#2023-01-12|2724.15
#2023-01-13|2757.41
#2023-01-16|2759.26
#2023-01-17|2742.92
#2023-01-18|2676.22
#2023-01-19|2658.26
#2023-01-20|2703.51
#2023-01-23|2744.97
#2023-01-24|2738.89
#2023-01-25|2757.98
#2023-01-26|2781.15
#2023-01-27|2792.23
#2023-01-30|2777.75
#2023-01-31|2816.06
#2023-02-01|2828.44
#2023-02-02|2850.22
#2023-02-03|2863.40
#2023-02-06|2849.64
#2023-02-07|2878.76
#2023-02-08|2863.77
#2023-02-09|2827.79
#2023-02-10|2832.22
#2023-02-13|2856.14
#2023-02-14|2855.05
#2023-02-15|2854.40
#2023-02-16|2822.99
#2023-02-17|2829.56
#2023-02-20|2831.23
#2023-02-21|2772.63
#2023-02-22|2756.16
#2023-02-23|2761.95
#2023-02-24|2769.62
#2023-02-27|2779.18
#2023-02-28|2778.23
#2023-03-01|2766.41
#2023-03-02|2731.54
#2023-03-03|2773.85
#2023-03-06|2764.14
#2023-03-07|2679.01
#2023-03-08|2659.32
#2023-03-09|2517.56
#2023-03-10|2479.50
#2023-03-13|2332.21
#2023-03-14|2382.67
#2023-03-15|2310.44
#2023-03-16|2355.49
#2023-03-17|2262.19
#2023-03-20|2278.82
#2023-03-21|2349.82
#2023-03-22|2275.15
#2023-03-23|2247.71
#2023-03-24|2247.72
#2023-03-27|2304.75
#2023-03-28|2308.32
#2023-03-29|2338.13
#2023-03-30|2321.70
#2023-03-31|2342.41
#2023-04-03|2345.49
#2023-04-04|2307.90
#2023-04-05|2297.33
#2023-04-06|2312.76
#2023-04-07|2312.76
#2023-04-10|2324.24
#2023-04-11|2347.44
#2023-04-12|2336.28
#2023-04-13|2354.73
#2023-04-14|2400.47
#2023-04-17|2441.98
#2023-04-18|2448.79
#2023-04-19|2466.13
#2023-04-20|2442.14
#2023-04-21|2420.05
#2023-04-24|2413.36
#2023-04-25|2347.85
#2023-04-26|2331.16
#2023-04-27|2363.74
#2023-04-28|2390.76
#2023-05-01|2381.80
#2023-05-02|2301.77
#2023-05-03|2275.98
#2023-05-04|2221.81
#2023-05-05|2298.32
#2023-05-08|2295.88
#2023-05-09|2283.49
#2023-05-10|2275.31
#2023-05-11|2261.47
#2023-05-12|2245.76
#2023-05-15|2285.39
#2023-05-16|2256.80
#2023-05-17|2341.27
#2023-05-18|2344.82
#2023-05-19|2324.87
#2023-05-22|2343.98
#2023-05-23|2347.35
#2023-05-24|2307.61
#2023-05-25|2296.39
#2023-05-26|2315.76
#2023-05-29|2320.97
#2023-05-30|2316.29
#2023-05-31|2273.03
#2023-06-01|2302.84
#2023-06-02|2380.21
#2023-06-05|2348.26
#2023-06-06|2398.76
#2023-06-07|2429.72
#2023-06-08|2425.60
#2023-06-09|2420.60
#2023-06-12|2406.98
#2023-06-13|2441.99
#2023-06-14|2418.10
#2023-06-15|2447.22
#2023-06-16|2440.37
#2023-06-19|2439.29
#2023-06-20|2415.70
#2023-06-21|2404.86
#2023-06-22|2359.61
#2023-06-23|2337.23
#2023-06-26|2356.86
#2023-06-27|2372.96
#2023-06-28|2361.45
#2023-06-29|2411.53
#2023-06-30|2421.84
#2023-07-03|2449.62
#2023-07-04|2453.68
#2023-07-05|2438.92
#2023-07-06|2397.16
#2023-07-07|2422.25
#2023-07-10|2427.93
#2023-07-11|2456.63
#2023-07-12|2485.56
#2023-07-13|2514.72
#2023-07-14|2495.07
#2023-07-17|2532.58
#2023-07-18|2579.88
#2023-07-19|2620.48
#2023-07-20|2625.88
#2023-07-21|2609.56
#2023-07-24|2650.23
#2023-07-25|2615.72
#2023-07-26|2653.15
#2023-07-27|2628.67
#2023-07-28|2643.16
#2023-07-31|2657.64
#2023-08-01|2628.33
#2023-08-02|2598.80
#2023-08-03|2609.68
#2023-08-04|2609.06
#2023-08-07|2625.94
#2023-08-08|2595.70
#2023-08-09|2566.36
#2023-08-10|2569.63
#2023-08-11|2580.14
#2023-08-14|2556.36
#2023-08-15|2486.30
#2023-08-16|2463.15
#2023-08-17|2455.62
#2023-08-18|2449.16
#2023-08-21|2445.31
#2023-08-22|2392.82
#2023-08-23|2410.72
#2023-08-24|2410.32
#2023-08-25|2396.19
#2023-08-28|2422.39
#2023-08-29|2447.47
#2023-08-30|2439.14
#2023-08-31|2426.25
#2023-09-01|2451.17
#2023-09-04|2450.41
#2023-09-05|2421.93
#2023-09-06|2395.96
#2023-09-07|2369.31
#2023-09-08|2382.13
#2023-09-11|2394.74
#2023-09-12|2430.80
#2023-09-13|2422.65
#2023-09-14|2462.62
#2023-09-15|2453.07
#2023-09-18|2443.92
#2023-09-19|2437.63
#2023-09-20|2428.51
#2023-09-21|2393.22
#2023-09-22|2371.08
#2023-09-25|2383.18
#2023-09-26|2349.30
#2023-09-27|2345.64
#2023-09-28|2371.67
#2023-09-29|2364.08
#2023-10-02|2313.01
#2023-10-03|2271.17
#2023-10-04|2281.07
#2023-10-05|2301.66
#2023-10-06|2316.22
#2023-10-09|2322.27
#2023-10-10|2351.36
#2023-10-11|2358.66
#2023-10-12|2340.72
#2023-10-13|2337.74
#2023-10-16|2363.46
#2023-10-17|2386.60
#2023-10-18|2341.28
#2023-10-19|2319.92
#2023-10-20|2262.40
#2023-10-23|2239.33
#2023-10-24|2229.75
#2023-10-25|2223.00
#2023-10-26|2255.35
#2023-10-27|2194.93
#2023-10-30|2230.77
#2023-10-31|2250.70
#2023-11-01|2251.96
#2023-11-02|2339.72
#2023-11-03|2396.78
#2023-11-06|2390.12
#2023-11-07|2374.57
#2023-11-08|2364.58
#2023-11-09|2347.32
#2023-11-10|2364.51
#2023-11-13|2365.36
#2023-11-14|2458.52
#2023-11-15|2489.32
#2023-11-16|2482.69
#2023-11-17|2511.79
#2023-11-20|2512.02
#2023-11-21|2488.90
#2023-11-22|2486.35
#2023-11-23|2487.06
#2023-11-24|2498.20
#2023-11-27|2486.46
#2023-11-28|2484.73
#2023-11-29|2523.43
#2023-11-30|2552.97
#2023-12-01|2603.76
#2023-12-04|2616.37
#2023-12-05|2602.22
#2023-12-06|2598.47
#2023-12-07|2618.52
#2023-12-08|2646.43
#2023-12-11|2647.40
#2023-12-12|2646.19
#2023-12-13|2725.67
#2023-12-14|2827.73
#2023-12-15|2816.13
#2023-12-18|2807.96
#2023-12-19|2846.14
#2023-12-20|2802.29
#2023-12-21|2828.22
#2023-12-22|2840.09
#2023-12-25|2840.09
#2023-12-26|2866.35
#2023-12-27|2872.99
#2023-12-28|2878.67
#2023-12-29|2864.93
#2024-01-01|2864.93
#2024-01-02|2878.37
#2024-01-03|2837.63
#2024-01-04|2855.36
#2024-01-05|2885.14
#2024-01-08|2890.26
#2024-01-09|2854.90
#2024-01-10|2850.97
#2024-01-11|2822.28
#2024-01-12|2795.73
#2024-01-15|2796.45
#2024-01-16|2765.35
#2024-01-17|2746.20
#2024-01-18|2742.82
#2024-01-19|2800.91
#2024-01-22|2822.02
#2024-01-23|2815.86
#2024-01-24|2837.24
#2024-01-25|2853.16
#2024-01-26|2861.68
#2024-01-29|2878.58
#2024-01-30|2917.40
#2024-01-31|2853.27
#2024-02-01|2819.19
#2024-02-02|2825.43
#2024-02-05|2794.04
#2024-02-06|2791.74
#2024-02-07|2792.21
#2024-02-08|2789.52
#2024-02-09|2801.71
#2024-02-12|2831.85
#2024-02-13|2764.16
#2024-02-14|2802.64
#2024-02-15|2877.54
#2024-02-16|2867.84
#2024-02-19|2867.35
#2024-02-20|2868.76
#2024-02-21|2868.28
#2024-02-22|2883.59
#2024-02-23|2896.67
#2024-02-26|2877.71
#2024-02-27|2895.07
#2024-02-28|2886.69
#2024-02-29|2919.76
#2024-03-01|2909.91
#2024-03-04|2937.00
#2024-03-05|2977.41
#2024-03-06|2985.86
#2024-03-07|2988.93
#2024-03-08|2991.99
#2024-03-11|2994.19
#2024-03-12|2999.10
#2024-03-13|3013.10
#2024-03-14|2961.65
#2024-03-15|2971.69
#2024-03-18|2987.28
#2024-03-19|2990.83
#2024-03-20|3044.24
#2024-03-21|3089.64
#2024-03-22|3050.14
#2024-03-25|3040.06
#2024-03-26|3044.51
#2024-03-27|3105.87
#2024-03-28|3126.23
#2024-03-29|3126.23
#2024-04-01|3096.31
#2024-04-02|3070.30
#2024-04-03|3066.55
#2024-04-04|3050.96
#2024-04-05|3066.21
#2024-04-08|3095.28
#2024-04-09|3094.20
#2024-04-10|3020.36
#2024-04-11|3011.72
#2024-04-12|2936.15
#2024-04-15|2931.56
#2024-04-16|2882.46
#2024-04-17|2892.55
#2024-04-18|2918.30
#2024-04-19|2985.60
#2024-04-22|3034.09
#2024-04-23|3068.16
#2024-04-24|3068.73
#2024-04-25|3051.05
#2024-04-26|3054.66
#2024-04-29|3045.79
#2024-04-30|3011.56
#2024-05-01|3024.50
#2024-05-02|3036.81
#2024-05-03|3046.19
#2024-05-06|3074.11
#2024-05-07|3066.71
#2024-05-08|3098.75
#2024-05-09|3120.92
#2024-05-10|3136.65
#2024-05-13|3130.61
#2024-05-14|3154.95
#2024-05-15|3176.43
#2024-05-16|3170.26
#2024-05-17|3187.25
#2024-05-20|3128.74
#2024-05-21|3161.41
#2024-05-22|3138.07
#2024-05-23|3093.44
#2024-05-24|3130.41
#2024-05-27|3132.21
#2024-05-28|3102.96
#2024-05-29|3053.17
#2024-05-30|3087.12
#2024-05-31|3135.81
#2024-06-03|3111.71
#2024-06-04|3077.53
#2024-06-05|3075.96
#2024-06-06|3068.49
#2024-06-07|3082.22
#2024-06-10|3060.25
#2024-06-11|3008.41
#2024-06-12|3031.23
#2024-06-13|3020.33
#2024-06-14|3005.52
#2024-06-17|3028.86
#2024-06-18|3055.99
#2024-06-19|3054.97
#2024-06-20|3058.00
#2024-06-21|3038.24
#2024-06-24|3088.56
#2024-06-25|3058.91
#2024-06-26|3049.32
#2024-06-27|3069.24
#2024-06-28|3126.41
#2024-07-01|3142.78
#2024-07-02|3186.44
#2024-07-03|3180.57
#2024-07-04|3181.39
#2024-07-05|3139.58
#2024-07-08|3149.80
#2024-07-09|3191.53
#2024-07-10|3218.15
#2024-07-11|3249.41
#2024-07-12|3222.64
#2024-07-15|3276.98
#2024-07-16|3370.26
#2024-07-17|3403.14
#2024-07-18|3336.44
#2024-07-19|3333.33
#2024-07-22|3344.05
#2024-07-23|3358.49
#2024-07-24|3329.45
#2024-07-25|3352.76
#2024-07-26|3388.53
#2024-07-29|3356.63
#2024-07-30|3393.63
#2024-07-31|3366.54
#2024-08-01|3274.98
#2024-08-02|3145.12
#2024-08-05|3082.24
#2024-08-06|3111.81
#2024-08-07|3108.51
#2024-08-08|3162.18
#2024-08-09|3174.41
#2024-08-12|3158.33
#2024-08-13|3191.22
#2024-08-14|3215.79
#2024-08-15|3254.66
#2024-08-16|3290.10
#2024-08-19|3322.47
#2024-08-20|3294.16
#2024-08-21|3293.27
#2024-08-22|3311.26
#2024-08-23|3378.88
#2024-08-26|3380.59
#2024-08-27|3374.83
#2024-08-28|3399.05
#2024-08-29|3415.79
#2024-08-30|3456.41
#2024-09-02|3455.54
#2024-09-03|3419.25
#2024-09-04|3404.93
#2024-09-05|3380.37
#2024-09-06|3308.71
#2024-09-09|3360.26
#2024-09-10|3292.37
#2024-09-11|3290.55
#2024-09-12|3279.48
#2024-09-13|3296.04
#2024-09-16|3335.58
#2024-09-17|3358.71
#2024-09-18|3354.12
#2024-09-19|3430.91
#2024-09-20|3414.01
#2024-09-23|3401.82
#2024-09-24|3377.37
#2024-09-25|3350.81
#2024-09-26|3384.51
#2024-09-27|3384.33
#2024-09-30|3404.76
#2024-10-01|3345.02
#2024-10-02|3342.40
#2024-10-03|3325.29
#2024-10-04|3401.29
#2024-10-07|3392.95
#2024-10-08|3387.07
#2024-10-09|3419.45
#2024-10-10|3401.93
#2024-10-11|3513.88
#2024-10-14|3524.85
#2024-10-15|3537.15
#2024-10-16|3579.44
#2024-10-17|3590.68
#2024-10-18|3578.27
#2024-10-21|3525.80
#2024-10-22|3555.15
#2024-10-23|3551.75
#2024-10-24|3563.61
#2024-10-25|3519.79
#2024-10-28|3581.63
#2024-10-29|3561.48
#2024-10-30|3576.03
#2024-10-31|3532.65
#2024-11-01|3533.10
#2024-11-04|3501.30
#2024-11-05|3539.38
#2024-11-06|3866.49
#2024-11-07|3770.15
#2024-11-08|3784.49
#2024-11-11|3851.46
#2024-11-12|3841.27
#2024-11-13|3839.73
#2024-11-14|3835.33
#2024-11-15|3860.77
#2024-11-18|3861.13
#2024-11-19|3844.78
#2024-11-20|3829.14
#2024-11-21|3884.12
#2024-11-22|3939.45
#2024-11-25|3971.78
#2024-11-26|3963.35
#2024-11-27|3965.45
#2024-11-28|3966.82
#2024-11-29|3958.70
#2024-12-02|3919.86
#2024-12-03|3892.82
#2024-12-04|3879.59
#2024-12-05|3902.80
#2024-12-06|3913.01
#2024-12-09|3865.31
#2024-12-10|3855.80
#2024-12-11|3862.13
#2024-12-12|3831.57
#2024-12-13|3812.56
#2024-12-16|3821.07
#2024-12-17|3777.44
#2024-12-18|3646.23
#2024-12-19|3644.79
#2024-12-20|3702.07
#2024-12-23|3707.67
#2024-12-24|3748.41
#2024-12-25|3748.41
#2024-12-26|3757.34
#2024-12-27|3732.39
#2024-12-30|3709.86
#2024-12-31|3711.93
#2025-01-01|3711.93
#2025-01-02|3702.21
#2025-01-03|3748.84
#2025-01-06|3763.07
#2025-01-07|3772.17
#2025-01-08|3770.21
#2025-01-09|3770.29
#2025-01-10|3695.83
#2025-01-13|3732.84
#2025-01-14|3792.50
#2025-01-15|3896.69
#2025-01-16|3884.62
#2025-01-17|3935.77
#2025-01-20|3937.93
#2025-01-21|3975.84
#2025-01-22|3951.04
#2025-01-23|3972.64
#2025-01-24|3979.58
#2025-01-27|4002.44
#2025-01-28|3998.03
#2025-01-29|3994.44
#2025-01-30|4020.95
#2025-01-31|3998.50
#2025-02-03|3947.49
#2025-02-04|3982.63
#2025-02-05|4015.87
#2025-02-06|4077.15
#2025-02-07|4052.49
#2025-02-10|4002.74
#2025-02-11|4040.17
#2025-02-12|4011.87
#2025-02-13|4024.28
#2025-02-14|4050.06
#2025-02-17|4049.03
#2025-02-18|4077.16
#2025-02-19|4059.13
#2025-02-20|3967.11
#2025-02-21|3913.07
#2025-02-24|3884.73
#2025-02-25|3859.52
#2025-02-26|3870.27
#2025-02-27|3866.61
#2025-02-28|3944.31
#2025-03-03|3888.88
#2025-03-04|3721.48
#2025-03-05|3730.49
#2025-03-06|3670.85
#2025-03-07|3648.71
#2025-03-10|3512.83
#2025-03-11|3476.63
#2025-03-12|3501.38
#2025-03-13|3462.52
#2025-03-14|3558.81
#2025-03-17|3585.02
#2025-03-18|3591.27
#2025-03-19|3641.07
#2025-03-20|3636.79
#2025-03-21|3645.99
#2025-03-24|3727.58
#2025-03-25|3743.38
#2025-03-26|3731.09
#2025-03-27|3691.15
#2025-03-28|3615.51
#2025-03-31|3645.19
#2025-04-01|3628.70
#2025-04-02|3673.51
#2025-04-03|3390.33
#2025-04-04|3201.61
#2025-04-07|3225.09
#2025-04-08|3216.91
#2025-04-09|3432.91
#2025-04-10|3303.07
#2025-04-11|3358.25
#2025-04-14|3393.83
#2025-04-15|3425.10
#2025-04-16|3390.21
#2025-04-17|3417.29
#2025-04-18|3417.29
#2025-04-21|3382.17
#2025-04-22|3480.10
#2025-04-23|3538.38
#2025-04-24|3592.01
#2025-04-25|3584.39
#2025-04-28|3594.80
#2025-04-29|3625.75
#2025-04-30|3620.00
#2025-05-01|3642.75
#2025-05-02|3726.85
#2025-05-05|3723.56
#2025-05-06|3687.67
#2025-05-07|3696.07
#2025-05-08|3743.23
#2025-05-09|3739.14
#2025-05-12|3852.52
#2025-05-13|3892.27
#2025-05-14|3913.05
#2025-05-15|3924.71
#2025-05-16|3934.13
#2025-05-19|3924.37
#2025-05-20|3916.94
#2025-05-21|3833.15
#2025-05-22|3840.12
#2025-05-23|3838.75
#2025-05-26|3843.05
#2025-05-27|3912.33
#2025-05-28|3886.80
#2025-05-29|3899.45
#2025-05-30|3897.38
#2025-06-02|3898.41
#2025-06-03|3934.12
#2025-06-04|3910.03
#2025-06-05|3898.78
#2025-06-06|3961.12
#2025-06-09|3966.61
#2025-06-10|3983.51
#2025-06-11|3960.50
#2025-06-12|3956.02
#2025-06-13|3894.27
#2025-06-16|3939.33
#2025-06-17|3916.85
#2025-06-18|3966.90
#2025-06-19|3962.88
#2025-06-20|3983.42
#2025-06-23|4038.21
#2025-06-24|4083.11
#2025-06-25|4100.94
#2025-06-26|4171.30
#2025-06-27|4159.62
#2025-06-30|4188.11
#2025-07-01|4240.15
#2025-07-02|4280.50
#2025-07-03|4336.72
#2025-07-04|4335.10
#2025-07-07|4294.79
#2025-07-08|4236.77
#2025-07-09|4237.62
#2025-07-10|4279.98
#2025-07-11|4255.26
#2025-07-14|4282.88
#2025-07-15|4211.01
#2025-07-16|4220.12
#2025-07-17|4276.20
#2025-07-18|4294.08
#2025-07-21|4291.66
#2025-07-22|4318.49
#2025-07-23|4363.48
#2025-07-24|4347.04
#2025-07-25|4358.92
#2025-07-28|4337.82
#2025-07-29|4312.56
#2025-07-30|4310.98
#2025-07-31|4259.25
#2025-08-01|4172.55
#2025-08-04|4210.28
#2025-08-05|4203.35
#2025-08-06|4199.60
#2025-08-07|4161.14
#2025-08-08|4206.85
#2025-08-11|4206.98
#2025-08-12|4290.48
#2025-08-13|4292.51
#2025-08-14|4327.20
#2025-08-15|4267.36
#2025-08-18|4288.67
#2025-08-19|4283.67
#2025-08-20|4300.99
#2025-08-21|4287.44
#2025-08-22|4390.61
#2025-08-25|4378.31
#2025-08-26|4443.57
#2025-08-27|4480.06
#2025-08-28|4482.15
#2025-08-29|4496.05
#2025-09-01|4494.72
#2025-09-02|4467.81
#2025-09-03|4466.50
#2025-09-04|4520.26
#2025-09-05|4441.97
#2025-09-08|4435.11
#2025-09-09|4472.19
#2025-09-10|4482.42
#2025-09-11|4528.68
#2025-09-12|4527.84
#2025-09-15|4536.28
#2025-09-16|4538.75
#2025-09-17|4581.42
#2025-09-18|4622.95
#2025-09-19|4636.79
#2025-09-22|4615.13
#2025-09-23|4608.72
#2025-09-24|4596.57
#2025-09-25|4598.98
#2025-09-26|4625.90
#2025-09-29|4617.50
#2025-09-30|4596.68
#2025-10-01|4541.57
#2025-10-02|4515.26
#2025-10-03|4544.13
#2025-10-06|4547.82
#2025-10-07|4530.91
#2025-10-08|4482.60
#2025-10-09|4484.23
#2025-10-10|4384.67
#2025-10-13|4444.73
#2025-10-14|4511.94
#2025-10-15|4546.02
#2025-10-16|4408.68
#2025-10-17|4424.53
#2025-10-20|4503.47
#2025-10-21|4472.91
#2025-10-22|4445.91
#2025-10-23|4461.14
#2025-10-24|4528.39
#2025-10-27|4563.01
#2025-10-28|4569.51
#2025-10-29|4532.20
#2025-10-30|4553.64
#2025-10-31|4577.87
#2025-11-03|4573.62
#2025-11-04|4562.93
#2025-11-05|4571.97
#2025-11-06|4576.91
#2025-11-07|4597.89
#2025-11-10|4630.76
#2025-11-11|4631.68
#2025-11-12|4679.65
#2025-11-13|4583.08
#2025-11-14|4556.72
#2025-11-17|4484.39
#2025-11-18|4493.04
#2025-11-19|4524.80
#2025-11-20|4470.41
#2025-11-21|4518.86
#2025-11-24|4538.22
#2025-11-25|4608.28
#2025-11-26|4646.49
#2025-11-27|4648.56
#2025-11-28|4692.01
#2025-12-01|4663.26
#2025-12-02|4674.82
#2025-12-03|4754.77
#2025-12-04|4806.02
#2025-12-05|4814.74
#2025-12-08|4819.52
#2025-12-09|4759.21
#2025-12-10|4867.33
#2025-12-11|4938.44
#2025-12-12|4939.26
#2025-12-15|4961.41
#2025-12-16|4922.61
#2025-12-17|4912.45
#2025-12-18|4913.80
#2025-12-19|4960.84
#2025-12-22|5016.29
#2025-12-23|5031.25
#2025-12-24|5065.14
#2025-12-25|5065.14
#2025-12-26|5055.61
#2025-12-29|5013.81
#2025-12-30|4997.35
#2025-12-31|4966.61
#2026-01-01|4966.61
#2026-01-02|5021.30
#2026-01-05|5122.50
#2026-01-06|5127.81
#2026-01-07|5050.76
#2026-01-08|5092.35
#2026-01-09|5079.38
#2026-01-12|5027.22
#2026-01-13|4941.82
#2026-01-14|4884.94
#2026-01-15|4927.82
#2026-01-16|4945.29
#2026-01-19|4945.70
#2026-01-20|4851.85
#2026-01-21|4903.88
#2026-01-22|4929.72
#2026-01-23|4858.20
#2026-01-26|4887.66
#2026-01-27|4904.12
#2026-01-28|4876.87
#2026-01-29|4958.70
#2026-01-30|4947.34
#2026-02-02|5007.13
#2026-02-03|5078.51
#2026-02-04|5119.61
#2026-02-05|5073.78
#2026-02-06|5210.73
#2026-02-09|5228.20
#2026-02-10|5188.12
#2026-02-11|5075.86
#2026-02-12|4956.55
#2026-02-13|4962.56
#2026-02-16|4963.02
#2026-02-17|4997.42
#2026-02-18|5041.02
#2026-02-19|5017.51
#2026-02-20|5066.87
#2026-02-23|4891.50
#2026-02-24|4863.92
#2026-02-25|4976.88
#2026-02-26|5013.99
#2026-02-27|4846.83
#2026-03-02|4862.45
#2026-03-03|4847.98
#2026-03-04|4871.15
#2026-03-05|4797.22
#2026-03-06|4713.26
#2026-03-09|4692.88
#2026-03-10|4709.03
#2026-03-11|4680.08
#2026-03-12|4595.73
#2026-03-13|4562.05
#2026-03-16|4619.28
#2026-03-17|4634.72
#2026-03-18|4612.19
#2026-03-19|4610.02
#2026-03-20|4592.10
#2026-03-23|4659.99
#2026-03-24|4698.09
#2026-03-25|4731.83
#2026-03-26|4672.15
#2026-03-27|4569.74
#2026-03-30|4573.22
#2026-03-31|4716.39
#2026-04-01|4768.57
#2026-04-02|4771.65
#2026-04-03|4771.65
#2026-04-06|4819.13