Table Data - Nasdaq Developed Markets Banks Net Total Return Index
| Title | Nasdaq Developed Markets Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM3010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDM3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 866.36 |
| 2001-04-02 | 864.40 |
| 2001-04-03 | 845.22 |
| 2001-04-04 | 841.66 |
| 2001-04-05 | 861.30 |
| 2001-04-06 | 847.38 |
| 2001-04-09 | 851.76 |
| 2001-04-10 | 868.40 |
| 2001-04-11 | 872.07 |
| 2001-04-12 | 879.79 |
| 2001-04-13 | . |
| 2001-04-16 | 873.59 |
| 2001-04-17 | 870.64 |
| 2001-04-18 | 895.11 |
| 2001-04-19 | 905.50 |
| 2001-04-20 | 898.78 |
| 2001-04-23 | 886.88 |
| 2001-04-24 | 888.88 |
| 2001-04-25 | 891.36 |
| 2001-04-26 | 893.55 |
| 2001-04-27 | 908.43 |
| 2001-04-30 | 899.10 |
| 2001-05-01 | 906.80 |
| 2001-05-02 | 906.17 |
| 2001-05-03 | 903.00 |
| 2001-05-04 | 909.37 |
| 2001-05-07 | 905.69 |
| 2001-05-08 | 897.43 |
| 2001-05-09 | 894.43 |
| 2001-05-10 | 904.86 |
| 2001-05-11 | 895.46 |
| 2001-05-14 | 892.11 |
| 2001-05-15 | 900.40 |
| 2001-05-16 | 912.75 |
| 2001-05-17 | 913.74 |
| 2001-05-18 | 913.39 |
| 2001-05-21 | 918.82 |
| 2001-05-22 | 924.45 |
| 2001-05-23 | 919.87 |
| 2001-05-24 | 923.41 |
| 2001-05-25 | 914.25 |
| 2001-05-28 | . |
| 2001-05-29 | 910.53 |
| 2001-05-30 | 904.77 |
| 2001-05-31 | 906.64 |
| 2001-06-01 | 908.66 |
| 2001-06-04 | 915.32 |
| 2001-06-05 | 920.21 |
| 2001-06-06 | 913.80 |
| 2001-06-07 | 913.39 |
| 2001-06-08 | 906.44 |
| 2001-06-11 | 897.54 |
| 2001-06-12 | 891.57 |
| 2001-06-13 | 896.00 |
| 2001-06-14 | 886.49 |
| 2001-06-15 | 887.45 |
| 2001-06-18 | 885.74 |
| 2001-06-19 | 891.47 |
| 2001-06-20 | 893.85 |
| 2001-06-21 | 913.55 |
| 2001-06-22 | 913.01 |
| 2001-06-25 | 909.45 |
| 2001-06-26 | 899.19 |
| 2001-06-27 | 898.71 |
| 2001-06-28 | 901.94 |
| 2001-06-29 | 902.81 |
| 2001-07-02 | 911.73 |
| 2001-07-03 | 908.51 |
| 2001-07-04 | . |
| 2001-07-05 | 892.78 |
| 2001-07-06 | 874.35 |
| 2001-07-09 | 876.53 |
| 2001-07-10 | 867.67 |
| 2001-07-11 | 858.69 |
| 2001-07-12 | 872.10 |
| 2001-07-13 | 879.07 |
| 2001-07-16 | 874.10 |
| 2001-07-17 | 880.15 |
| 2001-07-18 | 885.38 |
| 2001-07-19 | 888.37 |
| 2001-07-20 | 884.27 |
| 2001-07-23 | 879.64 |
| 2001-07-24 | 873.53 |
| 2001-07-25 | 872.39 |
| 2001-07-26 | 876.37 |
| 2001-07-27 | 882.60 |
| 2001-07-30 | 884.78 |
| 2001-07-31 | 892.89 |
| 2001-08-01 | 898.94 |
| 2001-08-02 | 905.79 |
| 2001-08-03 | 905.50 |
| 2001-08-06 | 900.97 |
| 2001-08-07 | 903.36 |
| 2001-08-08 | 896.45 |
| 2001-08-09 | 894.45 |
| 2001-08-10 | 894.25 |
| 2001-08-13 | 896.28 |
| 2001-08-14 | 904.29 |
| 2001-08-15 | 909.45 |
| 2001-08-16 | 908.52 |
| 2001-08-17 | 898.33 |
| 2001-08-20 | 901.85 |
| 2001-08-21 | 905.53 |
| 2001-08-22 | 914.25 |
| 2001-08-23 | 908.72 |
| 2001-08-24 | 913.22 |
| 2001-08-27 | 910.13 |
| 2001-08-28 | 901.00 |
| 2001-08-29 | 893.23 |
| 2001-08-30 | 882.30 |
| 2001-08-31 | 886.08 |
| 2001-09-03 | . |
| 2001-09-04 | 883.24 |
| 2001-09-05 | 872.23 |
| 2001-09-06 | 855.30 |
| 2001-09-07 | 841.16 |
| 2001-09-10 | 832.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 787.75 |
| 2001-09-18 | 784.05 |
| 2001-09-19 | 771.71 |
| 2001-09-20 | 737.60 |
| 2001-09-21 | 717.33 |
| 2001-09-24 | 757.51 |
| 2001-09-25 | 769.90 |
| 2001-09-26 | 772.37 |
| 2001-09-27 | 783.80 |
| 2001-09-28 | 799.78 |
| 2001-10-01 | 797.56 |
| 2001-10-02 | 805.41 |
| 2001-10-03 | 810.49 |
| 2001-10-04 | 814.26 |
| 2001-10-05 | 799.75 |
| 2001-10-08 | 785.17 |
| 2001-10-09 | 782.96 |
| 2001-10-10 | 794.08 |
| 2001-10-11 | 804.11 |
| 2001-10-12 | 796.73 |
| 2001-10-15 | 793.30 |
| 2001-10-16 | 802.52 |
| 2001-10-17 | 808.37 |
| 2001-10-18 | 800.54 |
| 2001-10-19 | 789.58 |
| 2001-10-22 | 798.66 |
| 2001-10-23 | 809.49 |
| 2001-10-24 | 816.56 |
| 2001-10-25 | 822.38 |
| 2001-10-26 | 828.10 |
| 2001-10-29 | 811.97 |
| 2001-10-30 | 800.70 |
| 2001-10-31 | 802.28 |
| 2001-11-01 | 812.76 |
| 2001-11-02 | 814.86 |
| 2001-11-05 | 827.93 |
| 2001-11-06 | 838.26 |
| 2001-11-07 | 843.07 |
| 2001-11-08 | 849.62 |
| 2001-11-09 | 843.58 |
| 2001-11-12 | 837.54 |
| 2001-11-13 | 850.94 |
| 2001-11-14 | 855.41 |
| 2001-11-15 | 855.51 |
| 2001-11-16 | 854.99 |
| 2001-11-19 | 863.88 |
| 2001-11-20 | 858.27 |
| 2001-11-21 | 854.97 |
| 2001-11-22 | . |
| 2001-11-23 | 860.18 |
| 2001-11-26 | 867.02 |
| 2001-11-27 | 863.35 |
| 2001-11-28 | 845.78 |
| 2001-11-29 | 851.22 |
| 2001-11-30 | 847.94 |
| 2001-12-03 | 837.21 |
| 2001-12-04 | 848.48 |
| 2001-12-05 | 867.31 |
| 2001-12-06 | 876.25 |
| 2001-12-07 | 871.90 |
| 2001-12-10 | 858.85 |
| 2001-12-11 | 860.03 |
| 2001-12-12 | 861.04 |
| 2001-12-13 | 849.70 |
| 2001-12-14 | 845.41 |
| 2001-12-17 | 859.29 |
| 2001-12-18 | 863.96 |
| 2001-12-19 | 867.91 |
| 2001-12-20 | 863.34 |
| 2001-12-21 | 863.95 |
| 2001-12-24 | 861.63 |
| 2001-12-25 | . |
| 2001-12-26 | 863.09 |
| 2001-12-27 | 873.41 |
| 2001-12-28 | 877.47 |
| 2001-12-31 | 875.49 |
| 2002-01-01 | . |
| 2002-01-02 | 877.51 |
| 2002-01-03 | 884.11 |
| 2002-01-04 | 891.71 |
| 2002-01-07 | 887.35 |
| 2002-01-08 | 875.91 |
| 2002-01-09 | 874.11 |
| 2002-01-10 | 875.06 |
| 2002-01-11 | 869.15 |
| 2002-01-14 | 859.37 |
| 2002-01-15 | 869.05 |
| 2002-01-16 | 857.50 |
| 2002-01-17 | 867.79 |
| 2002-01-18 | 865.79 |
| 2002-01-21 | . |
| 2002-01-22 | 866.89 |
| 2002-01-23 | 872.47 |
| 2002-01-24 | 879.12 |
| 2002-01-25 | 872.80 |
| 2002-01-28 | 874.98 |
| 2002-01-29 | 850.27 |
| 2002-01-30 | 849.73 |
| 2002-01-31 | 857.81 |
| 2002-02-01 | 852.84 |
| 2002-02-04 | 834.83 |
| 2002-02-05 | 825.79 |
| 2002-02-06 | 816.42 |
| 2002-02-07 | 824.46 |
| 2002-02-08 | 835.14 |
| 2002-02-11 | 844.20 |
| 2002-02-12 | 840.36 |
| 2002-02-13 | 845.39 |
| 2002-02-14 | 851.47 |
| 2002-02-15 | 843.03 |
| 2002-02-18 | . |
| 2002-02-19 | 819.43 |
| 2002-02-20 | 822.52 |
| 2002-02-21 | 821.13 |
| 2002-02-22 | 821.78 |
| 2002-02-25 | 834.93 |
| 2002-02-26 | 837.66 |
| 2002-02-27 | 844.38 |
| 2002-02-28 | 847.50 |
| 2002-03-01 | 857.61 |
| 2002-03-04 | 885.14 |
| 2002-03-05 | 882.01 |
| 2002-03-06 | 893.95 |
| 2002-03-07 | 897.48 |
| 2002-03-08 | 898.79 |
| 2002-03-11 | 902.34 |
| 2002-03-12 | 898.71 |
| 2002-03-13 | 894.94 |
| 2002-03-14 | 899.92 |
| 2002-03-15 | 912.52 |
| 2002-03-18 | 912.59 |
| 2002-03-19 | 918.69 |
| 2002-03-20 | 908.75 |
| 2002-03-21 | 905.70 |
| 2002-03-22 | 908.22 |
| 2002-03-25 | 898.65 |
| 2002-03-26 | 901.77 |
| 2002-03-27 | 906.85 |
| 2002-03-28 | 907.38 |
| 2002-03-29 | . |
| 2002-04-01 | 907.07 |
| 2002-04-02 | 906.45 |
| 2002-04-03 | 902.38 |
| 2002-04-04 | 900.70 |
| 2002-04-05 | 902.15 |
| 2002-04-08 | 897.35 |
| 2002-04-09 | 901.90 |
| 2002-04-10 | 910.95 |
| 2002-04-11 | 897.65 |
| 2002-04-12 | 904.31 |
| 2002-04-15 | 900.67 |
| 2002-04-16 | 918.93 |
| 2002-04-17 | 924.57 |
| 2002-04-18 | 924.74 |
| 2002-04-19 | 928.98 |
| 2002-04-22 | 919.62 |
| 2002-04-23 | 919.66 |
| 2002-04-24 | 920.74 |
| 2002-04-25 | 917.27 |
| 2002-04-26 | 913.38 |
| 2002-04-29 | 910.81 |
| 2002-04-30 | 919.07 |
| 2002-05-01 | 923.31 |
| 2002-05-02 | 931.97 |
| 2002-05-03 | 935.59 |
| 2002-05-06 | 922.67 |
| 2002-05-07 | 917.48 |
| 2002-05-08 | 936.04 |
| 2002-05-09 | 928.39 |
| 2002-05-10 | 920.99 |
| 2002-05-13 | 932.49 |
| 2002-05-14 | 941.37 |
| 2002-05-15 | 945.72 |
| 2002-05-16 | 948.31 |
| 2002-05-17 | 954.91 |
| 2002-05-20 | 945.32 |
| 2002-05-21 | 942.05 |
| 2002-05-22 | 941.47 |
| 2002-05-23 | 947.86 |
| 2002-05-24 | 943.74 |
| 2002-05-27 | . |
| 2002-05-28 | 938.94 |
| 2002-05-29 | 939.98 |
| 2002-05-30 | 939.60 |
| 2002-05-31 | 940.73 |
| 2002-06-03 | 934.00 |
| 2002-06-04 | 925.62 |
| 2002-06-05 | 922.62 |
| 2002-06-06 | 914.76 |
| 2002-06-07 | 910.12 |
| 2002-06-10 | 912.50 |
| 2002-06-11 | 908.57 |
| 2002-06-12 | 905.23 |
| 2002-06-13 | 889.12 |
| 2002-06-14 | 884.50 |
| 2002-06-17 | 909.86 |
| 2002-06-18 | 910.06 |
| 2002-06-19 | 898.15 |
| 2002-06-20 | 887.23 |
| 2002-06-21 | 884.80 |
| 2002-06-24 | 876.51 |
| 2002-06-25 | 879.39 |
| 2002-06-26 | 865.78 |
| 2002-06-27 | 879.85 |
| 2002-06-28 | 895.39 |
| 2002-07-01 | 889.73 |
| 2002-07-02 | 871.59 |
| 2002-07-03 | 855.84 |
| 2002-07-04 | . |
| 2002-07-05 | 888.68 |
| 2002-07-08 | 891.87 |
| 2002-07-09 | 883.20 |
| 2002-07-10 | 860.46 |
| 2002-07-11 | 848.99 |
| 2002-07-12 | 841.62 |
| 2002-07-15 | 827.58 |
| 2002-07-16 | 822.45 |
| 2002-07-17 | 835.02 |
| 2002-07-18 | 827.07 |
| 2002-07-19 | 802.39 |
| 2002-07-22 | 770.43 |
| 2002-07-23 | 733.22 |
| 2002-07-24 | 748.24 |
| 2002-07-25 | 765.59 |
| 2002-07-26 | 770.90 |
| 2002-07-29 | 809.47 |
| 2002-07-30 | 809.55 |
| 2002-07-31 | 815.59 |
| 2002-08-01 | 792.41 |
| 2002-08-02 | 781.40 |
| 2002-08-05 | 759.05 |
| 2002-08-06 | 778.57 |
| 2002-08-07 | 786.65 |
| 2002-08-08 | 815.69 |
| 2002-08-09 | 823.73 |
| 2002-08-12 | 816.01 |
| 2002-08-13 | 811.05 |
| 2002-08-14 | 822.75 |
| 2002-08-15 | 832.58 |
| 2002-08-16 | 833.71 |
| 2002-08-19 | 852.62 |
| 2002-08-20 | 841.95 |
| 2002-08-21 | 851.41 |
| 2002-08-22 | 858.52 |
| 2002-08-23 | 843.92 |
| 2002-08-26 | 851.05 |
| 2002-08-27 | 859.09 |
| 2002-08-28 | 840.02 |
| 2002-08-29 | 835.66 |
| 2002-08-30 | 838.87 |
| 2002-09-02 | . |
| 2002-09-03 | 803.42 |
| 2002-09-04 | 808.56 |
| 2002-09-05 | 800.70 |
| 2002-09-06 | 813.79 |
| 2002-09-09 | 814.12 |
| 2002-09-10 | 815.40 |
| 2002-09-11 | 818.73 |
| 2002-09-12 | 796.84 |
| 2002-09-13 | 793.67 |
| 2002-09-16 | 792.35 |
| 2002-09-17 | 788.08 |
| 2002-09-18 | 767.83 |
| 2002-09-19 | 749.53 |
| 2002-09-20 | 746.81 |
| 2002-09-23 | 733.83 |
| 2002-09-24 | 720.19 |
| 2002-09-25 | 733.02 |
| 2002-09-26 | 756.51 |
| 2002-09-27 | 746.19 |
| 2002-09-30 | 736.56 |
| 2002-10-01 | 751.80 |
| 2002-10-02 | 741.87 |
| 2002-10-03 | 714.97 |
| 2002-10-04 | 693.84 |
| 2002-10-07 | 674.47 |
| 2002-10-08 | 683.42 |
| 2002-10-09 | 670.27 |
| 2002-10-10 | 695.03 |
| 2002-10-11 | 728.07 |
| 2002-10-14 | 728.19 |
| 2002-10-15 | 774.18 |
| 2002-10-16 | 768.91 |
| 2002-10-17 | 787.08 |
| 2002-10-18 | 786.12 |
| 2002-10-21 | 793.23 |
| 2002-10-22 | 789.38 |
| 2002-10-23 | 780.47 |
| 2002-10-24 | 778.76 |
| 2002-10-25 | 788.42 |
| 2002-10-28 | 795.72 |
| 2002-10-29 | 781.79 |
| 2002-10-30 | 793.43 |
| 2002-10-31 | 798.51 |
| 2002-11-01 | 804.14 |
| 2002-11-04 | 817.35 |
| 2002-11-05 | 824.97 |
| 2002-11-06 | 815.18 |
| 2002-11-07 | 795.37 |
| 2002-11-08 | 788.50 |
| 2002-11-11 | 778.02 |
| 2002-11-12 | 786.28 |
| 2002-11-13 | 780.53 |
| 2002-11-14 | 795.76 |
| 2002-11-15 | 802.06 |
| 2002-11-18 | 797.41 |
| 2002-11-19 | 795.72 |
| 2002-11-20 | 807.20 |
| 2002-11-21 | 829.64 |
| 2002-11-22 | 830.37 |
| 2002-11-25 | 826.62 |
| 2002-11-26 | 809.84 |
| 2002-11-27 | 827.02 |
| 2002-11-28 | . |
| 2002-11-29 | 828.22 |
| 2002-12-02 | 827.98 |
| 2002-12-03 | 815.08 |
| 2002-12-04 | 810.96 |
| 2002-12-05 | 800.62 |
| 2002-12-06 | 805.98 |
| 2002-12-09 | 788.50 |
| 2002-12-10 | 799.18 |
| 2002-12-11 | 801.63 |
| 2002-12-12 | 799.17 |
| 2002-12-13 | 791.64 |
| 2002-12-16 | 812.14 |
| 2002-12-17 | 811.28 |
| 2002-12-18 | 798.22 |
| 2002-12-19 | 795.18 |
| 2002-12-20 | 806.52 |
| 2002-12-23 | 806.87 |
| 2002-12-24 | 803.61 |
| 2002-12-25 | . |
| 2002-12-26 | 804.15 |
| 2002-12-27 | 791.66 |
| 2002-12-30 | 796.34 |
| 2002-12-31 | 798.43 |
| 2003-01-01 | . |
| 2003-01-02 | 817.00 |
| 2003-01-03 | 819.54 |
| 2003-01-06 | 835.98 |
| 2003-01-07 | 828.15 |
| 2003-01-08 | 818.25 |
| 2003-01-09 | 828.08 |
| 2003-01-10 | 830.52 |
| 2003-01-13 | 834.65 |
| 2003-01-14 | 841.69 |
| 2003-01-15 | 832.31 |
| 2003-01-16 | 827.78 |
| 2003-01-17 | 820.95 |
| 2003-01-20 | . |
| 2003-01-21 | 807.43 |
| 2003-01-22 | 797.13 |
| 2003-01-23 | 805.60 |
| 2003-01-24 | 791.94 |
| 2003-01-27 | 777.78 |
| 2003-01-28 | 777.79 |
| 2003-01-29 | 776.22 |
| 2003-01-30 | 773.07 |
| 2003-01-31 | 776.68 |
| 2003-02-03 | 785.41 |
| 2003-02-04 | 774.00 |
| 2003-02-05 | 774.70 |
| 2003-02-06 | 766.03 |
| 2003-02-07 | 761.05 |
| 2003-02-10 | 757.75 |
| 2003-02-11 | 758.58 |
| 2003-02-12 | 752.48 |
| 2003-02-13 | 760.34 |
| 2003-02-14 | 771.22 |
| 2003-02-17 | . |
| 2003-02-18 | 782.37 |
| 2003-02-19 | 777.60 |
| 2003-02-20 | 773.73 |
| 2003-02-21 | 779.66 |
| 2003-02-24 | 766.11 |
| 2003-02-25 | 760.46 |
| 2003-02-26 | 754.95 |
| 2003-02-27 | 762.92 |
| 2003-02-28 | 770.12 |
| 2003-03-03 | 770.47 |
| 2003-03-04 | 759.71 |
| 2003-03-05 | 763.74 |
| 2003-03-06 | 756.15 |
| 2003-03-07 | 756.71 |
| 2003-03-10 | 737.65 |
| 2003-03-11 | 730.60 |
| 2003-03-12 | 719.47 |
| 2003-03-13 | 742.42 |
| 2003-03-14 | 754.83 |
| 2003-03-17 | 770.34 |
| 2003-03-18 | 771.97 |
| 2003-03-19 | 780.07 |
| 2003-03-20 | 781.37 |
| 2003-03-21 | 798.66 |
| 2003-03-24 | 777.53 |
| 2003-03-25 | 784.07 |
| 2003-03-26 | 782.94 |
| 2003-03-27 | 777.96 |
| 2003-03-28 | 776.60 |
| 2003-03-31 | 762.13 |
| 2003-04-01 | 774.03 |
| 2003-04-02 | 790.36 |
| 2003-04-03 | 787.35 |
| 2003-04-04 | 795.56 |
| 2003-04-07 | 803.95 |
| 2003-04-08 | 804.27 |
| 2003-04-09 | 797.74 |
| 2003-04-10 | 801.85 |
| 2003-04-11 | 804.00 |
| 2003-04-14 | 815.22 |
| 2003-04-15 | 829.27 |
| 2003-04-16 | 822.85 |
| 2003-04-17 | 833.15 |
| 2003-04-18 | . |
| 2003-04-21 | 830.01 |
| 2003-04-22 | 844.81 |
| 2003-04-23 | 852.20 |
| 2003-04-24 | 841.68 |
| 2003-04-25 | 833.02 |
| 2003-04-28 | 847.30 |
| 2003-04-29 | 849.36 |
| 2003-04-30 | 854.73 |
| 2003-05-01 | 857.75 |
| 2003-05-02 | 864.74 |
| 2003-05-05 | 867.59 |
| 2003-05-06 | 879.37 |
| 2003-05-07 | 875.68 |
| 2003-05-08 | 863.09 |
| 2003-05-09 | 870.12 |
| 2003-05-12 | 877.92 |
| 2003-05-13 | 879.38 |
| 2003-05-14 | 878.84 |
| 2003-05-15 | 885.83 |
| 2003-05-16 | 889.73 |
| 2003-05-19 | 872.60 |
| 2003-05-20 | 873.83 |
| 2003-05-21 | 873.57 |
| 2003-05-22 | 877.40 |
| 2003-05-23 | 884.47 |
| 2003-05-26 | . |
| 2003-05-27 | 896.21 |
| 2003-05-28 | 902.10 |
| 2003-05-29 | 904.33 |
| 2003-05-30 | 909.42 |
| 2003-06-02 | 920.98 |
| 2003-06-03 | 923.46 |
| 2003-06-04 | 935.44 |
| 2003-06-05 | 943.60 |
| 2003-06-06 | 945.33 |
| 2003-06-09 | 935.99 |
| 2003-06-10 | 940.53 |
| 2003-06-11 | 959.64 |
| 2003-06-12 | 961.92 |
| 2003-06-13 | 957.90 |
| 2003-06-16 | 976.33 |
| 2003-06-17 | 979.21 |
| 2003-06-18 | 973.59 |
| 2003-06-19 | 955.42 |
| 2003-06-20 | 959.75 |
| 2003-06-23 | 943.58 |
| 2003-06-24 | 942.12 |
| 2003-06-25 | 944.89 |
| 2003-06-26 | 945.79 |
| 2003-06-27 | 941.89 |
| 2003-06-30 | 937.48 |
| 2003-07-01 | 941.13 |
| 2003-07-02 | 952.50 |
| 2003-07-03 | 952.55 |
| 2003-07-04 | . |
| 2003-07-07 | 963.15 |
| 2003-07-08 | 961.90 |
| 2003-07-09 | 957.30 |
| 2003-07-10 | 950.56 |
| 2003-07-11 | 960.32 |
| 2003-07-14 | 976.59 |
| 2003-07-15 | 972.18 |
| 2003-07-16 | 964.79 |
| 2003-07-17 | 951.53 |
| 2003-07-18 | 959.05 |
| 2003-07-21 | 953.77 |
| 2003-07-22 | 960.34 |
| 2003-07-23 | 963.40 |
| 2003-07-24 | 966.37 |
| 2003-07-25 | 973.68 |
| 2003-07-28 | 976.91 |
| 2003-07-29 | 974.10 |
| 2003-07-30 | 968.66 |
| 2003-07-31 | 966.64 |
| 2003-08-01 | 953.18 |
| 2003-08-04 | 953.40 |
| 2003-08-05 | 946.36 |
| 2003-08-06 | 944.26 |
| 2003-08-07 | 950.39 |
| 2003-08-08 | 953.14 |
| 2003-08-11 | 955.45 |
| 2003-08-12 | 965.73 |
| 2003-08-13 | 964.01 |
| 2003-08-14 | 970.99 |
| 2003-08-15 | 970.83 |
| 2003-08-18 | 972.02 |
| 2003-08-19 | 969.79 |
| 2003-08-20 | 971.04 |
| 2003-08-21 | 967.67 |
| 2003-08-22 | 952.63 |
| 2003-08-25 | 950.75 |
| 2003-08-26 | 948.48 |
| 2003-08-27 | 950.08 |
| 2003-08-28 | 954.34 |
| 2003-08-29 | 955.53 |
| 2003-09-01 | . |
| 2003-09-02 | 963.98 |
| 2003-09-03 | 971.02 |
| 2003-09-04 | 968.92 |
| 2003-09-05 | 969.11 |
| 2003-09-08 | 977.54 |
| 2003-09-09 | 975.03 |
| 2003-09-10 | 963.94 |
| 2003-09-11 | 965.57 |
| 2003-09-12 | 971.66 |
| 2003-09-15 | 973.52 |
| 2003-09-16 | 983.01 |
| 2003-09-17 | 986.47 |
| 2003-09-18 | 1005.66 |
| 2003-09-19 | 1007.22 |
| 2003-09-22 | 1000.76 |
| 2003-09-23 | 1002.52 |
| 2003-09-24 | 995.89 |
| 2003-09-25 | 989.38 |
| 2003-09-26 | 983.80 |
| 2003-09-29 | 988.45 |
| 2003-09-30 | 981.95 |
| 2003-10-01 | 1011.23 |
| 2003-10-02 | 1015.86 |
| 2003-10-03 | 1024.63 |
| 2003-10-06 | 1029.56 |
| 2003-10-07 | 1036.06 |
| 2003-10-08 | 1035.29 |
| 2003-10-09 | 1043.72 |
| 2003-10-10 | 1048.18 |
| 2003-10-13 | 1057.02 |
| 2003-10-14 | 1062.21 |
| 2003-10-15 | 1059.85 |
| 2003-10-16 | 1063.16 |
| 2003-10-17 | 1056.42 |
| 2003-10-20 | 1057.91 |
| 2003-10-21 | 1058.87 |
| 2003-10-22 | 1048.43 |
| 2003-10-23 | 1039.73 |
| 2003-10-24 | 1042.63 |
| 2003-10-27 | 1042.00 |
| 2003-10-28 | 1052.10 |
| 2003-10-29 | 1057.58 |
| 2003-10-30 | 1063.64 |
| 2003-10-31 | 1059.12 |
| 2003-11-03 | 1065.51 |
| 2003-11-04 | 1066.33 |
| 2003-11-05 | 1062.63 |
| 2003-11-06 | 1061.11 |
| 2003-11-07 | 1063.52 |
| 2003-11-10 | 1057.38 |
| 2003-11-11 | 1053.22 |
| 2003-11-12 | 1061.89 |
| 2003-11-13 | 1066.78 |
| 2003-11-14 | 1062.35 |
| 2003-11-17 | 1048.53 |
| 2003-11-18 | 1048.49 |
| 2003-11-19 | 1049.11 |
| 2003-11-20 | 1047.57 |
| 2003-11-21 | 1054.45 |
| 2003-11-24 | 1061.32 |
| 2003-11-25 | 1068.09 |
| 2003-11-26 | 1076.02 |
| 2003-11-27 | . |
| 2003-11-28 | 1079.75 |
| 2003-12-01 | 1091.12 |
| 2003-12-02 | 1092.92 |
| 2003-12-03 | 1096.22 |
| 2003-12-04 | 1093.90 |
| 2003-12-05 | 1089.31 |
| 2003-12-08 | 1096.49 |
| 2003-12-09 | 1092.05 |
| 2003-12-10 | 1085.61 |
| 2003-12-11 | 1089.06 |
| 2003-12-12 | 1096.26 |
| 2003-12-15 | 1098.21 |
| 2003-12-16 | 1100.97 |
| 2003-12-17 | 1099.95 |
| 2003-12-18 | 1106.16 |
| 2003-12-19 | 1108.58 |
| 2003-12-22 | 1111.25 |
| 2003-12-23 | 1115.36 |
| 2003-12-24 | 1116.58 |
| 2003-12-25 | . |
| 2003-12-26 | 1119.39 |
| 2003-12-29 | 1129.23 |
| 2003-12-30 | 1137.70 |
| 2003-12-31 | 1141.00 |
| 2004-01-01 | . |
| 2004-01-02 | 1143.34 |
| 2004-01-05 | 1153.45 |
| 2004-01-06 | 1157.99 |
| 2004-01-07 | 1152.81 |
| 2004-01-08 | 1159.52 |
| 2004-01-09 | 1160.94 |
| 2004-01-12 | 1157.39 |
| 2004-01-13 | 1152.28 |
| 2004-01-14 | 1155.88 |
| 2004-01-15 | 1155.96 |
| 2004-01-16 | 1154.58 |
| 2004-01-19 | . |
| 2004-01-20 | 1157.52 |
| 2004-01-21 | 1167.42 |
| 2004-01-22 | 1172.43 |
| 2004-01-23 | 1171.07 |
| 2004-01-26 | 1169.94 |
| 2004-01-27 | 1168.18 |
| 2004-01-28 | 1160.42 |
| 2004-01-29 | 1147.19 |
| 2004-01-30 | 1147.53 |
| 2004-02-02 | 1148.45 |
| 2004-02-03 | 1150.52 |
| 2004-02-04 | 1140.55 |
| 2004-02-05 | 1141.66 |
| 2004-02-06 | 1159.43 |
| 2004-02-09 | 1164.31 |
| 2004-02-10 | 1167.91 |
| 2004-02-11 | 1174.82 |
| 2004-02-12 | 1178.26 |
| 2004-02-13 | 1177.24 |
| 2004-02-16 | . |
| 2004-02-17 | 1187.09 |
| 2004-02-18 | 1182.84 |
| 2004-02-19 | 1180.17 |
| 2004-02-20 | 1168.88 |
| 2004-02-23 | 1170.75 |
| 2004-02-24 | 1168.98 |
| 2004-02-25 | 1166.29 |
| 2004-02-26 | 1164.02 |
| 2004-02-27 | 1169.05 |
| 2004-03-01 | 1175.83 |
| 2004-03-02 | 1167.90 |
| 2004-03-03 | 1163.17 |
| 2004-03-04 | 1173.37 |
| 2004-03-05 | 1187.74 |
| 2004-03-08 | 1183.37 |
| 2004-03-09 | 1181.56 |
| 2004-03-10 | 1168.11 |
| 2004-03-11 | 1150.60 |
| 2004-03-12 | 1152.39 |
| 2004-03-15 | 1141.93 |
| 2004-03-16 | 1158.38 |
| 2004-03-17 | 1168.69 |
| 2004-03-18 | 1170.99 |
| 2004-03-19 | 1163.41 |
| 2004-03-22 | 1148.69 |
| 2004-03-23 | 1150.03 |
| 2004-03-24 | 1147.28 |
| 2004-03-25 | 1158.09 |
| 2004-03-26 | 1157.60 |
| 2004-03-29 | 1171.10 |
| 2004-03-30 | 1172.66 |
| 2004-03-31 | 1177.32 |
| 2004-04-01 | 1191.56 |
| 2004-04-02 | 1184.40 |
| 2004-04-05 | 1182.82 |
| 2004-04-06 | 1190.29 |
| 2004-04-07 | 1192.36 |
| 2004-04-08 | 1189.11 |
| 2004-04-09 | . |
| 2004-04-12 | 1192.59 |
| 2004-04-13 | 1179.98 |
| 2004-04-14 | 1162.18 |
| 2004-04-15 | 1150.25 |
| 2004-04-16 | 1159.44 |
| 2004-04-19 | 1155.00 |
| 2004-04-20 | 1152.84 |
| 2004-04-21 | 1146.30 |
| 2004-04-22 | 1152.94 |
| 2004-04-23 | 1149.62 |
| 2004-04-26 | 1151.86 |
| 2004-04-27 | 1154.09 |
| 2004-04-28 | 1140.82 |
| 2004-04-29 | 1139.11 |
| 2004-04-30 | 1137.77 |
| 2004-05-03 | 1144.08 |
| 2004-05-04 | 1154.29 |
| 2004-05-05 | 1159.42 |
| 2004-05-06 | 1139.27 |
| 2004-05-07 | 1114.76 |
| 2004-05-10 | 1082.52 |
| 2004-05-11 | 1091.15 |
| 2004-05-12 | 1100.05 |
| 2004-05-13 | 1099.12 |
| 2004-05-14 | 1095.39 |
| 2004-05-17 | 1084.02 |
| 2004-05-18 | 1095.86 |
| 2004-05-19 | 1113.74 |
| 2004-05-20 | 1108.61 |
| 2004-05-21 | 1119.98 |
| 2004-05-24 | 1124.71 |
| 2004-05-25 | 1133.80 |
| 2004-05-26 | 1139.51 |
| 2004-05-27 | 1148.81 |
| 2004-05-28 | 1147.09 |
| 2004-05-31 | . |
| 2004-06-01 | 1146.52 |
| 2004-06-02 | 1150.17 |
| 2004-06-03 | 1143.21 |
| 2004-06-04 | 1149.78 |
| 2004-06-07 | 1169.97 |
| 2004-06-08 | 1168.74 |
| 2004-06-09 | 1154.65 |
| 2004-06-10 | 1159.39 |
| 2004-06-11 | . |
| 2004-06-14 | 1142.29 |
| 2004-06-15 | 1147.59 |
| 2004-06-16 | 1148.66 |
| 2004-06-17 | 1151.70 |
| 2004-06-18 | 1155.78 |
| 2004-06-21 | 1154.20 |
| 2004-06-22 | 1149.39 |
| 2004-06-23 | 1150.79 |
| 2004-06-24 | 1159.31 |
| 2004-06-25 | 1153.47 |
| 2004-06-28 | 1162.61 |
| 2004-06-29 | 1155.11 |
| 2004-06-30 | 1155.99 |
| 2004-07-01 | 1148.05 |
| 2004-07-02 | 1150.27 |
| 2004-07-05 | . |
| 2004-07-06 | 1138.63 |
| 2004-07-07 | 1144.31 |
| 2004-07-08 | 1141.05 |
| 2004-07-09 | 1143.61 |
| 2004-07-12 | 1147.80 |
| 2004-07-13 | 1147.92 |
| 2004-07-14 | 1145.56 |
| 2004-07-15 | 1134.68 |
| 2004-07-16 | 1136.55 |
| 2004-07-19 | 1139.69 |
| 2004-07-20 | 1141.49 |
| 2004-07-21 | 1135.58 |
| 2004-07-22 | 1131.62 |
| 2004-07-23 | 1121.07 |
| 2004-07-26 | 1117.63 |
| 2004-07-27 | 1120.64 |
| 2004-07-28 | 1119.98 |
| 2004-07-29 | 1127.56 |
| 2004-07-30 | 1125.06 |
| 2004-08-02 | 1130.28 |
| 2004-08-03 | 1129.33 |
| 2004-08-04 | 1126.31 |
| 2004-08-05 | 1119.50 |
| 2004-08-06 | 1117.30 |
| 2004-08-09 | 1113.37 |
| 2004-08-10 | 1126.94 |
| 2004-08-11 | 1125.35 |
| 2004-08-12 | 1121.47 |
| 2004-08-13 | 1122.95 |
| 2004-08-16 | 1132.01 |
| 2004-08-17 | 1136.94 |
| 2004-08-18 | 1142.78 |
| 2004-08-19 | 1147.69 |
| 2004-08-20 | 1151.10 |
| 2004-08-23 | 1150.50 |
| 2004-08-24 | 1151.57 |
| 2004-08-25 | 1155.31 |
| 2004-08-26 | 1158.87 |
| 2004-08-27 | 1162.68 |
| 2004-08-30 | 1159.83 |
| 2004-08-31 | 1164.19 |
| 2004-09-01 | 1168.38 |
| 2004-09-02 | 1174.20 |
| 2004-09-03 | 1171.69 |
| 2004-09-06 | . |
| 2004-09-07 | 1181.89 |
| 2004-09-08 | 1178.19 |
| 2004-09-09 | 1176.07 |
| 2004-09-10 | 1183.80 |
| 2004-09-13 | 1184.17 |
| 2004-09-14 | 1186.28 |
| 2004-09-15 | 1176.51 |
| 2004-09-16 | 1182.42 |
| 2004-09-17 | 1183.19 |
| 2004-09-20 | 1173.50 |
| 2004-09-21 | 1183.64 |
| 2004-09-22 | 1173.50 |
| 2004-09-23 | 1167.83 |
| 2004-09-24 | 1170.35 |
| 2004-09-27 | 1161.90 |
| 2004-09-28 | 1168.79 |
| 2004-09-29 | 1174.91 |
| 2004-09-30 | 1178.15 |
| 2004-10-01 | 1196.11 |
| 2004-10-04 | 1198.23 |
| 2004-10-05 | 1200.54 |
| 2004-10-06 | 1205.86 |
| 2004-10-07 | 1203.69 |
| 2004-10-08 | 1207.82 |
| 2004-10-11 | 1209.72 |
| 2004-10-12 | 1203.92 |
| 2004-10-13 | 1198.49 |
| 2004-10-14 | 1195.21 |
| 2004-10-15 | 1204.19 |
| 2004-10-18 | 1205.79 |
| 2004-10-19 | 1201.97 |
| 2004-10-20 | 1196.22 |
| 2004-10-21 | 1198.68 |
| 2004-10-22 | 1194.12 |
| 2004-10-25 | 1191.93 |
| 2004-10-26 | 1203.36 |
| 2004-10-27 | 1214.75 |
| 2004-10-28 | 1225.46 |
| 2004-10-29 | 1226.58 |
| 2004-11-01 | 1230.13 |
| 2004-11-02 | 1237.27 |
| 2004-11-03 | 1250.99 |
| 2004-11-04 | 1262.60 |
| 2004-11-05 | 1268.11 |
| 2004-11-08 | 1267.76 |
| 2004-11-09 | 1263.66 |
| 2004-11-10 | 1265.20 |
| 2004-11-11 | 1273.77 |
| 2004-11-12 | 1284.69 |
| 2004-11-15 | 1288.18 |
| 2004-11-16 | 1281.03 |
| 2004-11-17 | 1289.72 |
| 2004-11-18 | 1281.89 |
| 2004-11-19 | 1275.26 |
| 2004-11-22 | 1275.21 |
| 2004-11-23 | 1276.81 |
| 2004-11-24 | 1281.96 |
| 2004-11-25 | . |
| 2004-11-26 | 1288.22 |
| 2004-11-29 | 1287.24 |
| 2004-11-30 | 1282.85 |
| 2004-12-01 | 1300.62 |
| 2004-12-02 | 1302.43 |
| 2004-12-03 | 1300.08 |
| 2004-12-06 | 1300.50 |
| 2004-12-07 | 1292.86 |
| 2004-12-08 | 1285.96 |
| 2004-12-09 | 1280.92 |
| 2004-12-10 | 1279.42 |
| 2004-12-13 | 1293.75 |
| 2004-12-14 | 1296.21 |
| 2004-12-15 | 1305.96 |
| 2004-12-16 | 1300.57 |
| 2004-12-17 | 1292.52 |
| 2004-12-20 | 1303.57 |
| 2004-12-21 | 1309.04 |
| 2004-12-22 | 1319.16 |
| 2004-12-23 | 1325.78 |
| 2004-12-24 | . |
| 2004-12-27 | 1330.87 |
| 2004-12-28 | 1335.81 |
| 2004-12-29 | 1332.10 |
| 2004-12-30 | 1337.45 |
| 2004-12-31 | 1337.45 |
| 2005-01-03 | 1331.07 |
| 2005-01-04 | 1320.45 |
| 2005-01-05 | 1313.06 |
| 2005-01-06 | 1312.50 |
| 2005-01-07 | 1304.96 |
| 2005-01-10 | 1308.59 |
| 2005-01-11 | 1307.03 |
| 2005-01-12 | 1306.56 |
| 2005-01-13 | 1295.73 |
| 2005-01-14 | 1294.05 |
| 2005-01-17 | . |
| 2005-01-18 | 1303.77 |
| 2005-01-19 | 1299.59 |
| 2005-01-20 | 1290.94 |
| 2005-01-21 | 1290.05 |
| 2005-01-24 | 1293.78 |
| 2005-01-25 | 1293.25 |
| 2005-01-26 | 1300.47 |
| 2005-01-27 | 1298.63 |
#2005-01-28|1293.47
#2005-01-31|1306.75
#2005-02-01|1312.36
#2005-02-02|1316.57
#2005-02-03|1310.03
#2005-02-04|1319.47
#2005-02-07|1318.44
#2005-02-08|1315.98
#2005-02-09|1311.62
#2005-02-10|1321.92
#2005-02-11|1329.59
#2005-02-14|1335.35
#2005-02-15|1337.21
#2005-02-16|1328.12
#2005-02-17|1326.24
#2005-02-18|1321.53
#2005-02-21| .
#2005-02-22|1314.60
#2005-02-23|1313.14
#2005-02-24|1315.09
#2005-02-25|1324.92
#2005-02-28|1325.81
#2005-03-01|1330.73
#2005-03-02|1325.98
#2005-03-03|1325.64
#2005-03-04|1344.41
#2005-03-07|1342.74
#2005-03-08|1347.15
#2005-03-09|1338.07
#2005-03-10|1338.46
#2005-03-11|1338.89
#2005-03-14|1337.65
#2005-03-15|1336.04
#2005-03-16|1327.04
#2005-03-17|1323.17
#2005-03-18|1316.81
#2005-03-21|1304.08
#2005-03-22|1298.29
#2005-03-23|1285.10
#2005-03-24|1283.44
#2005-03-25| .
#2005-03-28|1283.36
#2005-03-29|1280.11
#2005-03-30|1284.57
#2005-03-31|1289.18
#2005-04-01|1286.27
#2005-04-04|1276.44
#2005-04-05|1283.55
#2005-04-06|1290.15
#2005-04-07|1295.93
#2005-04-08|1291.48
#2005-04-11|1297.52
#2005-04-12|1298.67
#2005-04-13|1297.19
#2005-04-14|1282.74
#2005-04-15|1272.94
#2005-04-18|1269.97
#2005-04-19|1277.59
#2005-04-20|1268.99
#2005-04-21|1274.37
#2005-04-22|1278.37
#2005-04-25|1281.47
#2005-04-26|1276.05
#2005-04-27|1276.67
#2005-04-28|1270.40
#2005-04-29|1277.97
#2005-05-02|1281.52
#2005-05-03|1284.85
#2005-05-04|1300.25
#2005-05-05|1299.24
#2005-05-06|1294.48
#2005-05-09|1295.54
#2005-05-10|1285.64
#2005-05-11|1284.68
#2005-05-12|1278.24
#2005-05-13|1269.80
#2005-05-16|1274.92
#2005-05-17|1277.23
#2005-05-18|1293.10
#2005-05-19|1296.43
#2005-05-20|1289.73
#2005-05-23|1295.57
#2005-05-24|1294.33
#2005-05-25|1289.31
#2005-05-26|1288.53
#2005-05-27|1288.91
#2005-05-30| .
#2005-05-31|1284.10
#2005-06-01|1293.81
#2005-06-02|1293.79
#2005-06-03|1288.34
#2005-06-06|1289.96
#2005-06-07|1293.32
#2005-06-08|1296.40
#2005-06-09|1289.99
#2005-06-10|1288.44
#2005-06-13|1283.75
#2005-06-14|1284.73
#2005-06-15|1293.89
#2005-06-16|1298.65
#2005-06-17|1310.03
#2005-06-20|1302.71
#2005-06-21|1306.21
#2005-06-22|1309.55
#2005-06-23|1301.20
#2005-06-24|1296.84
#2005-06-27|1292.28
#2005-06-28|1298.78
#2005-06-29|1301.70
#2005-06-30|1293.48
#2005-07-01|1288.67
#2005-07-04| .
#2005-07-05|1287.95
#2005-07-06|1284.34
#2005-07-07|1276.90
#2005-07-08|1289.33
#2005-07-11|1301.83
#2005-07-12|1309.44
#2005-07-13|1310.64
#2005-07-14|1318.97
#2005-07-15|1317.10
#2005-07-18|1309.91
#2005-07-19|1308.35
#2005-07-20|1311.30
#2005-07-21|1319.06
#2005-07-22|1322.47
#2005-07-25|1316.87
#2005-07-26|1315.81
#2005-07-27|1316.91
#2005-07-28|1321.47
#2005-07-29|1317.87
#2005-08-01|1322.93
#2005-08-02|1331.87
#2005-08-03|1334.38
#2005-08-04|1325.53
#2005-08-05|1314.93
#2005-08-08|1317.65
#2005-08-09|1320.84
#2005-08-10|1330.31
#2005-08-11|1339.93
#2005-08-12|1338.09
#2005-08-15|1341.01
#2005-08-16|1336.54
#2005-08-17|1334.29
#2005-08-18|1324.63
#2005-08-19|1328.96
#2005-08-22|1341.40
#2005-08-23|1328.57
#2005-08-24|1325.55
#2005-08-25|1324.53
#2005-08-26|1318.30
#2005-08-29|1318.71
#2005-08-30|1313.06
#2005-08-31|1327.00
#2005-09-01|1340.41
#2005-09-02|1342.49
#2005-09-05| .
#2005-09-06|1358.16
#2005-09-07|1360.12
#2005-09-08|1354.64
#2005-09-09|1361.36
#2005-09-12|1356.32
#2005-09-13|1348.19
#2005-09-14|1349.82
#2005-09-15|1344.64
#2005-09-16|1357.11
#2005-09-19|1349.55
#2005-09-20|1355.47
#2005-09-21|1346.35
#2005-09-22|1341.83
#2005-09-23|1341.04
#2005-09-26|1350.05
#2005-09-27|1346.15
#2005-09-28|1355.51
#2005-09-29|1368.21
#2005-09-30|1366.33
#2005-10-03|1363.66
#2005-10-04|1358.22
#2005-10-05|1345.16
#2005-10-06|1341.24
#2005-10-07|1342.38
#2005-10-10|1337.12
#2005-10-11|1338.54
#2005-10-12|1336.73
#2005-10-13|1333.33
#2005-10-14|1344.25
#2005-10-17|1336.75
#2005-10-18|1324.65
#2005-10-19|1329.06
#2005-10-20|1331.24
#2005-10-21|1334.79
#2005-10-24|1346.99
#2005-10-25|1351.77
#2005-10-26|1356.34
#2005-10-27|1356.80
#2005-10-28|1361.31
#2005-10-31|1373.43
#2005-11-01|1381.95
#2005-11-02|1394.41
#2005-11-03|1398.73
#2005-11-04|1393.68
#2005-11-07|1401.56
#2005-11-08|1397.75
#2005-11-09|1396.02
#2005-11-10|1408.60
#2005-11-11|1420.29
#2005-11-14|1412.62
#2005-11-15|1402.86
#2005-11-16|1400.75
#2005-11-17|1417.65
#2005-11-18|1425.03
#2005-11-21|1430.54
#2005-11-22|1431.05
#2005-11-23|1444.72
#2005-11-24| .
#2005-11-25|1447.04
#2005-11-28|1444.88
#2005-11-29|1442.77
#2005-11-30|1429.34
#2005-12-01|1439.42
#2005-12-02|1444.06
#2005-12-05|1446.75
#2005-12-06|1455.37
#2005-12-07|1447.21
#2005-12-08|1444.05
#2005-12-09|1452.59
#2005-12-12|1462.98
#2005-12-13|1468.03
#2005-12-14|1477.41
#2005-12-15|1467.71
#2005-12-16|1483.26
#2005-12-19|1477.79
#2005-12-20|1476.80
#2005-12-21|1479.48
#2005-12-22|1482.62
#2005-12-23|1484.66
#2005-12-26| .
#2005-12-27|1479.12
#2005-12-28|1480.51
#2005-12-29|1475.23
#2005-12-30|1464.05
#2006-01-02| .
#2006-01-03|1490.99
#2006-01-04|1504.59
#2006-01-05|1504.35
#2006-01-06|1510.45
#2006-01-09|1510.82
#2006-01-10|1500.06
#2006-01-11|1512.91
#2006-01-12|1507.90
#2006-01-13|1505.58
#2006-01-16| .
#2006-01-17|1492.64
#2006-01-18|1480.86
#2006-01-19|1488.62
#2006-01-20|1469.57
#2006-01-23|1476.75
#2006-01-24|1477.56
#2006-01-25|1487.43
#2006-01-26|1509.41
#2006-01-27|1518.42
#2006-01-30|1512.74
#2006-01-31|1521.13
#2006-02-01|1524.17
#2006-02-02|1511.59
#2006-02-03|1501.11
#2006-02-06|1504.25
#2006-02-07|1500.58
#2006-02-08|1498.68
#2006-02-09|1511.92
#2006-02-10|1508.68
#2006-02-13|1506.12
#2006-02-14|1515.19
#2006-02-15|1515.55
#2006-02-16|1526.22
#2006-02-17|1524.30
#2006-02-20| .
#2006-02-21|1526.72
#2006-02-22|1542.35
#2006-02-23|1551.08
#2006-02-24|1557.07
#2006-02-27|1564.70
#2006-02-28|1557.21
#2006-03-01|1562.35
#2006-03-02|1554.32
#2006-03-03|1547.45
#2006-03-06|1545.27
#2006-03-07|1532.16
#2006-03-08|1529.03
#2006-03-09|1533.53
#2006-03-10|1542.39
#2006-03-13|1555.14
#2006-03-14|1568.30
#2006-03-15|1569.50
#2006-03-16|1573.96
#2006-03-17|1578.55
#2006-03-20|1583.76
#2006-03-21|1575.42
#2006-03-22|1581.19
#2006-03-23|1570.74
#2006-03-24|1576.09
#2006-03-27|1572.58
#2006-03-28|1565.49
#2006-03-29|1562.70
#2006-03-30|1580.73
#2006-03-31|1576.13
#2006-04-03|1586.80
#2006-04-04|1597.61
#2006-04-05|1606.99
#2006-04-06|1609.71
#2006-04-07|1595.43
#2006-04-10|1595.14
#2006-04-11|1580.59
#2006-04-12|1574.59
#2006-04-13|1576.54
#2006-04-14| .
#2006-04-17|1584.59
#2006-04-18|1596.44
#2006-04-19|1606.50
#2006-04-20|1604.84
#2006-04-21|1611.64
#2006-04-24|1604.63
#2006-04-25|1609.47
#2006-04-26|1619.48
#2006-04-27|1638.56
#2006-04-28|1653.03
#2006-05-01|1649.88
#2006-05-02|1659.56
#2006-05-03|1651.47
#2006-05-04|1657.07
#2006-05-05|1679.89
#2006-05-08|1684.02
#2006-05-09|1686.49
#2006-05-10|1684.91
#2006-05-11|1674.62
#2006-05-12|1656.70
#2006-05-15|1647.06
#2006-05-16|1644.96
#2006-05-17|1611.36
#2006-05-18|1594.17
#2006-05-19|1593.56
#2006-05-22|1577.53
#2006-05-23|1580.34
#2006-05-24|1568.75
#2006-05-25|1579.01
#2006-05-26|1595.87
#2006-05-29| .
#2006-05-30|1583.81
#2006-05-31|1586.89
#2006-06-01|1599.74
#2006-06-02|1615.76
#2006-06-05|1598.28
#2006-06-06|1570.16
#2006-06-07|1571.98
#2006-06-08|1544.70
#2006-06-09|1557.13
#2006-06-12|1543.10
#2006-06-13|1503.28
#2006-06-14|1501.45
#2006-06-15|1530.18
#2006-06-16|1530.25
#2006-06-19|1522.28
#2006-06-20|1525.54
#2006-06-21|1533.94
#2006-06-22|1538.29
#2006-06-23|1528.02
#2006-06-26|1534.40
#2006-06-27|1526.53
#2006-06-28|1524.82
#2006-06-29|1555.62
#2006-06-30|1582.29
#2006-07-03|1595.75
#2006-07-04| .
#2006-07-05|1579.58
#2006-07-06|1589.80
#2006-07-07|1592.66
#2006-07-10|1600.27
#2006-07-11|1596.19
#2006-07-12|1579.22
#2006-07-13|1558.43
#2006-07-14|1539.28
#2006-07-17|1527.27
#2006-07-18|1520.15
#2006-07-19|1557.69
#2006-07-20|1569.46
#2006-07-21|1565.19
#2006-07-24|1581.36
#2006-07-25|1584.12
#2006-07-26|1585.40
#2006-07-27|1600.55
#2006-07-28|1622.84
#2006-07-31|1617.39
#2006-08-01|1606.36
#2006-08-02|1621.24
#2006-08-03|1620.11
#2006-08-04|1638.49
#2006-08-07|1623.51
#2006-08-08|1622.60
#2006-08-09|1624.45
#2006-08-10|1616.09
#2006-08-11|1612.70
#2006-08-14|1618.52
#2006-08-15|1640.11
#2006-08-16|1657.75
#2006-08-17|1663.67
#2006-08-18|1660.10
#2006-08-21|1659.52
#2006-08-22|1656.73
#2006-08-23|1650.19
#2006-08-24|1651.07
#2006-08-25|1644.29
#2006-08-28|1650.43
#2006-08-29|1653.38
#2006-08-30|1659.18
#2006-08-31|1656.38
#2006-09-01|1661.45
#2006-09-04| .
#2006-09-05|1668.34
#2006-09-06|1654.59
#2006-09-07|1635.49
#2006-09-08|1636.14
#2006-09-11|1629.46
#2006-09-12|1644.23
#2006-09-13|1647.03
#2006-09-14|1655.27
#2006-09-15|1656.15
#2006-09-18|1658.22
#2006-09-19|1656.28
#2006-09-20|1666.35
#2006-09-21|1669.50
#2006-09-22|1663.76
#2006-09-25|1666.11
#2006-09-26|1666.88
#2006-09-27|1676.20
#2006-09-28|1679.26
#2006-09-29|1676.88
#2006-10-02|1681.55
#2006-10-03|1682.92
#2006-10-04|1693.41
#2006-10-05|1705.49
#2006-10-06|1700.28
#2006-10-09|1703.95
#2006-10-10|1707.21
#2006-10-11|1701.41
#2006-10-12|1708.29
#2006-10-13|1707.40
#2006-10-16|1704.54
#2006-10-17|1691.31
#2006-10-18|1697.57
#2006-10-19|1698.90
#2006-10-20|1701.60
#2006-10-23|1709.66
#2006-10-24|1706.55
#2006-10-25|1712.85
#2006-10-26|1725.10
#2006-10-27|1722.85
#2006-10-30|1719.34
#2006-10-31|1718.92
#2006-11-01|1721.65
#2006-11-02|1712.72
#2006-11-03|1711.47
#2006-11-06|1725.48
#2006-11-07|1738.48
#2006-11-08|1734.31
#2006-11-09|1727.49
#2006-11-10|1729.85
#2006-11-13|1725.69
#2006-11-14|1733.00
#2006-11-15|1734.04
#2006-11-16|1735.85
#2006-11-17|1731.91
#2006-11-20|1724.93
#2006-11-21|1725.25
#2006-11-22|1738.50
#2006-11-23| .
#2006-11-24|1734.06
#2006-11-27|1716.42
#2006-11-28|1713.15
#2006-11-29|1730.50
#2006-11-30|1733.74
#2006-12-01|1729.89
#2006-12-04|1740.86
#2006-12-05|1741.72
#2006-12-06|1745.96
#2006-12-07|1747.36
#2006-12-08|1747.37
#2006-12-11|1751.05
#2006-12-12|1757.86
#2006-12-13|1761.41
#2006-12-14|1770.38
#2006-12-15|1773.35
#2006-12-18|1775.18
#2006-12-19|1773.03
#2006-12-20|1781.82
#2006-12-21|1778.68
#2006-12-22|1771.67
#2006-12-25| .
#2006-12-26|1773.21
#2006-12-27|1787.83
#2006-12-28|1788.74
#2006-12-29|1783.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1801.97
#2007-01-04|1794.41
#2007-01-05|1775.84
#2007-01-08|1774.83
#2007-01-09|1777.20
#2007-01-10|1761.88
#2007-01-11|1770.34
#2007-01-12|1783.83
#2007-01-15| .
#2007-01-16|1788.78
#2007-01-17|1784.31
#2007-01-18|1783.50
#2007-01-19|1790.83
#2007-01-22|1793.15
#2007-01-23|1799.41
#2007-01-24|1806.47
#2007-01-25|1799.63
#2007-01-26|1785.65
#2007-01-29|1784.80
#2007-01-30|1793.14
#2007-01-31|1798.06
#2007-02-01|1810.58
#2007-02-02|1810.82
#2007-02-05|1806.04
#2007-02-06|1814.13
#2007-02-07|1821.10
#2007-02-08|1811.32
#2007-02-09|1812.42
#2007-02-12|1804.10
#2007-02-13|1817.09
#2007-02-14|1833.50
#2007-02-15|1836.64
#2007-02-16|1836.80
#2007-02-19| .
#2007-02-20|1842.08
#2007-02-21|1837.85
#2007-02-22|1837.12
#2007-02-23|1835.34
#2007-02-26|1829.98
#2007-02-27|1787.26
#2007-02-28|1766.90
#2007-03-01|1754.81
#2007-03-02|1744.60
#2007-03-05|1718.72
#2007-03-06|1741.40
#2007-03-07|1742.73
#2007-03-08|1760.57
#2007-03-09|1763.72
#2007-03-12|1764.98
#2007-03-13|1731.52
#2007-03-14|1706.34
#2007-03-15|1727.67
#2007-03-16|1722.26
#2007-03-19|1744.32
#2007-03-20|1760.09
#2007-03-21|1780.15
#2007-03-22|1800.51
#2007-03-23|1803.89
#2007-03-26|1795.92
#2007-03-27|1787.84
#2007-03-28|1772.58
#2007-03-29|1782.18
#2007-03-30|1780.10
#2007-04-02|1774.38
#2007-04-03|1793.96
#2007-04-04|1798.31
#2007-04-05|1804.84
#2007-04-06| .
#2007-04-09|1799.40
#2007-04-10|1817.27
#2007-04-11|1811.73
#2007-04-12|1811.75
#2007-04-13|1816.32
#2007-04-16|1848.32
#2007-04-17|1849.14
#2007-04-18|1860.63
#2007-04-19|1849.68
#2007-04-20|1874.36
#2007-04-23|1861.11
#2007-04-24|1851.66
#2007-04-25|1870.26
#2007-04-26|1864.98
#2007-04-27|1861.09
#2007-04-30|1856.46
#2007-05-01|1852.46
#2007-05-02|1859.07
#2007-05-03|1860.43
#2007-05-04|1868.43
#2007-05-07|1877.70
#2007-05-08|1867.10
#2007-05-09|1878.71
#2007-05-10|1857.90
#2007-05-11|1868.65
#2007-05-14|1864.15
#2007-05-15|1870.50
#2007-05-16|1874.25
#2007-05-17|1866.49
#2007-05-18|1875.75
#2007-05-21|1870.88
#2007-05-22|1876.25
#2007-05-23|1889.95
#2007-05-24|1871.78
#2007-05-25|1872.14
#2007-05-28| .
#2007-05-29|1881.56
#2007-05-30|1876.96
#2007-05-31|1880.00
#2007-06-01|1885.30
#2007-06-04|1883.25
#2007-06-05|1876.24
#2007-06-06|1857.80
#2007-06-07|1836.25
#2007-06-08|1836.65
#2007-06-11|1844.75
#2007-06-12|1825.49
#2007-06-13|1835.84
#2007-06-14|1845.92
#2007-06-15|1862.49
#2007-06-18|1863.50
#2007-06-19|1865.74
#2007-06-20|1858.30
#2007-06-21|1846.58
#2007-06-22|1827.79
#2007-06-25|1821.99
#2007-06-26|1813.65
#2007-06-27|1805.46
#2007-06-28|1813.65
#2007-06-29|1815.94
#2007-07-02|1830.42
#2007-07-03|1839.53
#2007-07-04| .
#2007-07-05|1833.82
#2007-07-06|1841.46
#2007-07-09|1841.17
#2007-07-10|1825.85
#2007-07-11|1824.38
#2007-07-12|1848.18
#2007-07-13|1859.72
#2007-07-16|1865.34
#2007-07-17|1863.87
#2007-07-18|1848.02
#2007-07-19|1851.12
#2007-07-20|1829.92
#2007-07-23|1827.84
#2007-07-24|1805.61
#2007-07-25|1794.34
#2007-07-26|1755.38
#2007-07-27|1737.32
#2007-07-30|1739.67
#2007-07-31|1752.45
#2007-08-01|1730.65
#2007-08-02|1741.86
#2007-08-03|1714.24
#2007-08-06|1733.05
#2007-08-07|1754.11
#2007-08-08|1795.37
#2007-08-09|1748.53
#2007-08-10|1713.51
#2007-08-13|1718.39
#2007-08-14|1686.99
#2007-08-15|1664.10
#2007-08-16|1663.14
#2007-08-17|1714.83
#2007-08-20|1716.84
#2007-08-21|1720.39
#2007-08-22|1730.12
#2007-08-23|1738.65
#2007-08-24|1741.85
#2007-08-27|1736.65
#2007-08-28|1698.80
#2007-08-29|1709.12
#2007-08-30|1705.84
#2007-08-31|1725.50
#2007-09-03| .
#2007-09-04|1738.41
#2007-09-05|1712.02
#2007-09-06|1710.08
#2007-09-07|1683.15
#2007-09-10|1670.10
#2007-09-11|1697.30
#2007-09-12|1697.23
#2007-09-13|1706.12
#2007-09-14|1701.71
#2007-09-17|1685.21
#2007-09-18|1720.02
#2007-09-19|1764.76
#2007-09-20|1756.33
#2007-09-21|1750.39
#2007-09-24|1737.26
#2007-09-25|1731.08
#2007-09-26|1738.72
#2007-09-27|1760.74
#2007-09-28|1760.87
#2007-10-01|1784.95
#2007-10-02|1805.38
#2007-10-03|1816.60
#2007-10-04|1827.52
#2007-10-05|1844.55
#2007-10-08|1831.23
#2007-10-09|1837.57
#2007-10-10|1831.32
#2007-10-11|1837.56
#2007-10-12|1825.73
#2007-10-15|1804.83
#2007-10-16|1766.23
#2007-10-17|1768.32
#2007-10-18|1761.06
#2007-10-19|1734.58
#2007-10-22|1719.11
#2007-10-23|1736.71
#2007-10-24|1719.63
#2007-10-25|1723.30
#2007-10-26|1754.96
#2007-10-29|1771.31
#2007-10-30|1775.65
#2007-10-31|1798.94
#2007-11-01|1740.35
#2007-11-02|1711.82
#2007-11-05|1686.35
#2007-11-06|1703.43
#2007-11-07|1671.40
#2007-11-08|1655.96
#2007-11-09|1635.74
#2007-11-12|1637.72
#2007-11-13|1680.25
#2007-11-14|1692.31
#2007-11-15|1655.91
#2007-11-16|1636.33
#2007-11-19|1604.09
#2007-11-20|1614.51
#2007-11-21|1581.05
#2007-11-22| .
#2007-11-23|1614.21
#2007-11-26|1598.17
#2007-11-27|1621.07
#2007-11-28|1664.99
#2007-11-29|1671.63
#2007-11-30|1702.03
#2007-12-03|1692.80
#2007-12-04|1672.05
#2007-12-05|1688.71
#2007-12-06|1709.26
#2007-12-07|1714.32
#2007-12-10|1738.50
#2007-12-11|1706.79
#2007-12-12|1692.65
#2007-12-13|1651.88
#2007-12-14|1627.31
#2007-12-17|1597.00
#2007-12-18|1598.16
#2007-12-19|1589.10
#2007-12-20|1583.43
#2007-12-21|1602.91
#2007-12-24|1614.65
#2007-12-25| .
#2007-12-26|1623.82
#2007-12-27|1614.57
#2007-12-28|1616.87
#2007-12-31|1615.27
#2008-01-01| .
#2008-01-02|1602.76
#2008-01-03|1591.10
#2008-01-04|1562.06
#2008-01-07|1551.85
#2008-01-08|1537.00
#2008-01-09|1535.00
#2008-01-10|1541.53
#2008-01-11|1546.20
#2008-01-14|1555.59
#2008-01-15|1508.91
#2008-01-16|1488.43
#2008-01-17|1468.04
#2008-01-18|1442.12
#2008-01-21| .
#2008-01-22|1410.98
#2008-01-23|1443.99
#2008-01-24|1500.36
#2008-01-25|1500.79
#2008-01-28|1511.29
#2008-01-29|1536.11
#2008-01-30|1528.03
#2008-01-31|1539.06
#2008-02-01|1563.63
#2008-02-04|1547.61
#2008-02-05|1487.45
#2008-02-06|1478.30
#2008-02-07|1469.07
#2008-02-08|1453.19
#2008-02-11|1435.24
#2008-02-12|1467.28
#2008-02-13|1466.61
#2008-02-14|1460.77
#2008-02-15|1445.32
#2008-02-18| .
#2008-02-19|1457.96
#2008-02-20|1444.74
#2008-02-21|1451.52
#2008-02-22|1452.90
#2008-02-25|1478.07
#2008-02-26|1501.85
#2008-02-27|1521.58
#2008-02-28|1491.98
#2008-02-29|1453.47
#2008-03-03|1426.77
#2008-03-04|1409.01
#2008-03-05|1415.32
#2008-03-06|1389.50
#2008-03-07|1378.99
#2008-03-10|1357.77
#2008-03-11|1414.17
#2008-03-12|1439.60
#2008-03-13|1420.25
#2008-03-14|1389.18
#2008-03-17|1353.33
#2008-03-18|1425.85
#2008-03-19|1423.61
#2008-03-20|1445.94
#2008-03-21| .
#2008-03-24|1458.67
#2008-03-25|1498.86
#2008-03-26|1479.27
#2008-03-27|1478.74
#2008-03-28|1460.21
#2008-03-31|1457.31
#2008-04-01|1515.61
#2008-04-02|1546.62
#2008-04-03|1542.99
#2008-04-04|1539.80
#2008-04-07|1547.00
#2008-04-08|1524.71
#2008-04-09|1503.77
#2008-04-10|1497.93
#2008-04-11|1485.61
#2008-04-14|1454.92
#2008-04-15|1462.51
#2008-04-16|1509.12
#2008-04-17|1517.22
#2008-04-18|1541.48
#2008-04-21|1539.86
#2008-04-22|1532.43
#2008-04-23|1520.05
#2008-04-24|1531.53
#2008-04-25|1556.84
#2008-04-28|1576.50
#2008-04-29|1566.97
#2008-04-30|1565.30
#2008-05-01|1575.49
#2008-05-02|1602.87
#2008-05-05|1598.04
#2008-05-06|1594.93
#2008-05-07|1570.54
#2008-05-08|1555.79
#2008-05-09|1541.03
#2008-05-12|1554.38
#2008-05-13|1542.00
#2008-05-14|1542.41
#2008-05-15|1553.54
#2008-05-16|1552.00
#2008-05-19|1547.50
#2008-05-20|1526.14
#2008-05-21|1501.24
#2008-05-22|1506.89
#2008-05-23|1488.90
#2008-05-26| .
#2008-05-27|1484.46
#2008-05-28|1477.04
#2008-05-29|1483.28
#2008-05-30|1490.42
#2008-06-02|1475.30
#2008-06-03|1461.97
#2008-06-04|1455.11
#2008-06-05|1456.94
#2008-06-06|1424.02
#2008-06-09|1392.35
#2008-06-10|1379.33
#2008-06-11|1354.30
#2008-06-12|1358.39
#2008-06-13|1367.67
#2008-06-16|1379.76
#2008-06-17|1376.58
#2008-06-18|1353.37
#2008-06-19|1333.91
#2008-06-20|1316.80
#2008-06-23|1288.68
#2008-06-24|1300.47
#2008-06-25|1319.71
#2008-06-26|1287.64
#2008-06-27|1272.09
#2008-06-30|1256.32
#2008-07-01|1238.47
#2008-07-02|1236.83
#2008-07-03|1245.89
#2008-07-04| .
#2008-07-07|1219.18
#2008-07-08|1226.39
#2008-07-09|1231.69
#2008-07-10|1226.65
#2008-07-11|1198.99
#2008-07-14|1175.53
#2008-07-15|1139.44
#2008-07-16|1200.51
#2008-07-17|1275.88
#2008-07-18|1302.58
#2008-07-21|1312.21
#2008-07-22|1340.86
#2008-07-23|1384.73
#2008-07-24|1353.46
#2008-07-25|1324.27
#2008-07-28|1288.53
#2008-07-29|1309.14
#2008-07-30|1334.56
#2008-07-31|1330.71
#2008-08-01|1321.69
#2008-08-04|1302.29
#2008-08-05|1350.62
#2008-08-06|1355.44
#2008-08-07|1322.18
#2008-08-08|1320.18
#2008-08-11|1349.18
#2008-08-12|1313.93
#2008-08-13|1261.61
#2008-08-14|1272.42
#2008-08-15|1271.06
#2008-08-18|1258.30
#2008-08-19|1214.80
#2008-08-20|1225.30
#2008-08-21|1216.36
#2008-08-22|1238.54
#2008-08-25|1223.55
#2008-08-26|1217.33
#2008-08-27|1225.50
#2008-08-28|1265.16
#2008-08-29|1273.90
#2008-09-01| .
#2008-09-02|1280.26
#2008-09-03|1284.10
#2008-09-04|1234.76
#2008-09-05|1226.81
#2008-09-08|1302.52
#2008-09-09|1274.39
#2008-09-10|1259.28
#2008-09-11|1245.10
#2008-09-12|1273.85
#2008-09-15|1194.15
#2008-09-16|1188.37
#2008-09-17|1134.36
#2008-09-18|1194.81
#2008-09-19|1357.32
#2008-09-22|1306.06
#2008-09-23|1287.51
#2008-09-24|1286.62
#2008-09-25|1310.47
#2008-09-26|1317.70
#2008-09-29|1191.52
#2008-09-30|1223.67
#2008-10-01|1267.26
#2008-10-02|1245.08
#2008-10-03|1250.86
#2008-10-06|1158.78
#2008-10-07|1096.64
#2008-10-08|1043.76
#2008-10-09| 999.26
#2008-10-10| 955.20
#2008-10-13|1018.62
#2008-10-14|1087.26
#2008-10-15|1030.10
#2008-10-16| 992.83
#2008-10-17| 991.32
#2008-10-20|1014.83
#2008-10-21|1006.90
#2008-10-22| 944.69
#2008-10-23| 929.75
#2008-10-24| 870.61
#2008-10-27| 819.02
#2008-10-28| 846.10
#2008-10-29| 883.45
#2008-10-30| 920.39
#2008-10-31| 936.54
#2008-11-03| 944.36
#2008-11-04| 997.53
#2008-11-05| 972.15
#2008-11-06| 914.01
#2008-11-07| 915.25
#2008-11-10| 902.74
#2008-11-11| 855.71
#2008-11-12| 815.18
#2008-11-13| 821.05
#2008-11-14| 808.32
#2008-11-17| 776.99
#2008-11-18| 763.26
#2008-11-19| 708.43
#2008-11-20| 651.53
#2008-11-21| 653.54
#2008-11-24| 724.27
#2008-11-25| 756.87
#2008-11-26| 763.35
#2008-11-27| .
#2008-11-28| 796.27
#2008-12-01| 717.89
#2008-12-02| 735.30
#2008-12-03| 752.36
#2008-12-04| 749.36
#2008-12-05| 752.19
#2008-12-08| 812.61
#2008-12-09| 793.38
#2008-12-10| 791.01
#2008-12-11| 771.77
#2008-12-12| 763.82
#2008-12-15| 759.31
#2008-12-16| 788.34
#2008-12-17| 791.04
#2008-12-18| 786.11
#2008-12-19| 773.23
#2008-12-22| 755.86
#2008-12-23| 751.71
#2008-12-24| 754.58
#2008-12-25| .
#2008-12-26| 757.23
#2008-12-29| 768.25
#2008-12-30| 781.71
#2008-12-31| 787.77
#2009-01-01| .
#2009-01-02| 803.19
#2009-01-05| 796.16
#2009-01-06| 799.84
#2009-01-07| 792.93
#2009-01-08| 786.65
#2009-01-09| 768.91
#2009-01-12| 744.83
#2009-01-13| 728.22
#2009-01-14| 693.81
#2009-01-15| 660.41
#2009-01-16| 653.08
#2009-01-19| .
#2009-01-20| 567.18
#2009-01-21| 594.71
#2009-01-22| 584.78
#2009-01-23| 579.43
#2009-01-26| 597.08
#2009-01-27| 614.33
#2009-01-28| 670.74
#2009-01-29| 645.32
#2009-01-30| 632.15
#2009-02-02| 614.27
#2009-02-03| 614.86
#2009-02-04| 619.10
#2009-02-05| 612.77
#2009-02-06| 640.40
#2009-02-09| 650.23
#2009-02-10| 618.88
#2009-02-11| 620.28
#2009-02-12| 606.97
#2009-02-13| 599.22
#2009-02-16| .
#2009-02-17| 546.25
#2009-02-18| 539.49
#2009-02-19| 535.49
#2009-02-20| 510.41
#2009-02-23| 507.47
#2009-02-24| 523.06
#2009-02-25| 531.96
#2009-02-26| 559.50
#2009-02-27| 535.85
#2009-03-02| 497.36
#2009-03-03| 488.04
#2009-03-04| 487.78
#2009-03-05| 458.74
#2009-03-06| 450.60
#2009-03-09| 446.02
#2009-03-10| 497.04
#2009-03-11| 509.94
#2009-03-12| 531.55
#2009-03-13| 544.99
#2009-03-16| 563.11
#2009-03-17| 579.17
#2009-03-18| 605.70
#2009-03-19| 618.55
#2009-03-20| 601.74
#2009-03-23| 660.07
#2009-03-24| 644.44
#2009-03-25| 654.44
#2009-03-26| 662.19
#2009-03-27| 642.06
#2009-03-30| 592.13
#2009-03-31| 614.96
#2009-04-01| 632.36
#2009-04-02| 673.41
#2009-04-03| 681.97
#2009-04-06| 670.43
#2009-04-07| 653.47
#2009-04-08| 650.49
#2009-04-09| 712.34
#2009-04-10| .
#2009-04-13| 726.31
#2009-04-14| 726.61
#2009-04-15| 728.38
#2009-04-16| 741.46
#2009-04-17| 754.03
#2009-04-20| 696.95
#2009-04-21| 709.54
#2009-04-22| 713.32
#2009-04-23| 725.13
#2009-04-24| 746.93
#2009-04-27| 736.17
#2009-04-28| 719.82
#2009-04-29| 745.75
#2009-04-30| 758.06
#2009-05-01| 751.89
#2009-05-04| 794.51
#2009-05-05| 804.08
#2009-05-06| 838.47
#2009-05-07| 837.32
#2009-05-08| 882.61
#2009-05-11| 865.87
#2009-05-12| 844.01
#2009-05-13| 802.98
#2009-05-14| 809.00
#2009-05-15| 811.26
#2009-05-18| 839.31
#2009-05-19| 852.10
#2009-05-20| 852.15
#2009-05-21| 839.17
#2009-05-22| 842.28
#2009-05-25| .
#2009-05-26| 860.45
#2009-05-27| 853.30
#2009-05-28| 854.52
#2009-05-29| 872.72
#2009-06-01| 887.90
#2009-06-02| 884.62
#2009-06-03| 866.54
#2009-06-04| 877.83
#2009-06-05| 870.11
#2009-06-08| 866.25
#2009-06-09| 873.68
#2009-06-10| 883.47
#2009-06-11| 899.89
#2009-06-12| 899.43
#2009-06-15| 869.21
#2009-06-16| 857.81
#2009-06-17| 836.72
#2009-06-18| 854.36
#2009-06-19| 866.71
#2009-06-22| 835.33
#2009-06-23| 830.77
#2009-06-24| 849.33
#2009-06-25| 847.00
#2009-06-26| 861.32
#2009-06-29| 870.95
#2009-06-30| 863.85
#2009-07-01| 870.25
#2009-07-02| 844.19
#2009-07-03| .
#2009-07-06| 837.86
#2009-07-07| 836.96
#2009-07-08| 819.57
#2009-07-09| 828.36
#2009-07-10| 820.34
#2009-07-13| 843.07
#2009-07-14| 859.01
#2009-07-15| 889.30
#2009-07-16| 892.12
#2009-07-17| 892.00
#2009-07-20| 903.69
#2009-07-21| 902.41
#2009-07-22| 900.70
#2009-07-23| 922.05
#2009-07-24| 923.98
#2009-07-27| 937.36
#2009-07-28| 934.00
#2009-07-29| 931.07
#2009-07-30| 953.31
#2009-07-31| 968.90
#2009-08-03|1003.21
#2009-08-04|1008.79
#2009-08-05|1019.85
#2009-08-06|1025.86
#2009-08-07|1033.21
#2009-08-10|1031.35
#2009-08-11|1006.14
#2009-08-12|1018.51
#2009-08-13|1047.39
#2009-08-14|1043.02
#2009-08-17|1001.54
#2009-08-18|1017.31
#2009-08-19|1016.33
#2009-08-20|1033.62
#2009-08-21|1054.66
#2009-08-24|1064.07
#2009-08-25|1070.64
#2009-08-26|1067.52
#2009-08-27|1071.88
#2009-08-28|1086.01
#2009-08-31|1078.67
#2009-09-01|1046.87
#2009-09-02|1024.39
#2009-09-03|1036.69
#2009-09-04|1050.44
#2009-09-07| .
#2009-09-08|1067.71
#2009-09-09|1074.06
#2009-09-10|1074.64
#2009-09-11|1079.12
#2009-09-14|1075.28
#2009-09-15|1079.36
#2009-09-16|1110.17
#2009-09-17|1118.03
#2009-09-18|1113.09
#2009-09-21|1096.87
#2009-09-22|1117.35
#2009-09-23|1118.83
#2009-09-24|1097.07
#2009-09-25|1089.91
#2009-09-28|1106.73
#2009-09-29|1108.87
#2009-09-30|1107.58
#2009-10-01|1072.27
#2009-10-02|1053.18
#2009-10-05|1071.36
#2009-10-06|1100.80
#2009-10-07|1105.57
#2009-10-08|1118.35
#2009-10-09|1120.58
#2009-10-12|1128.88
#2009-10-13|1120.82
#2009-10-14|1153.98
#2009-10-15|1152.15
#2009-10-16|1129.22
#2009-10-19|1140.72
#2009-10-20|1136.40
#2009-10-21|1131.22
#2009-10-22|1129.92
#2009-10-23|1122.25
#2009-10-26|1096.03
#2009-10-27|1079.97
#2009-10-28|1050.57
#2009-10-29|1082.64
#2009-10-30|1055.34
#2009-11-02|1058.46
#2009-11-03|1042.00
#2009-11-04|1053.63
#2009-11-05|1067.54
#2009-11-06|1074.19
#2009-11-09|1107.01
#2009-11-10|1106.56
#2009-11-11|1117.40
#2009-11-12|1106.63
#2009-11-13|1105.46
#2009-11-16|1117.17
#2009-11-17|1104.96
#2009-11-18|1113.39
#2009-11-19|1090.31
#2009-11-20|1080.83
#2009-11-23|1108.03
#2009-11-24|1092.62
#2009-11-25|1096.95
#2009-11-26| .
#2009-11-27|1060.59
#2009-11-30|1074.67
#2009-12-01|1095.09
#2009-12-02|1091.80
#2009-12-03|1087.55
#2009-12-04|1087.10
#2009-12-07|1073.95
#2009-12-08|1054.94
#2009-12-09|1045.12
#2009-12-10|1049.50
#2009-12-11|1042.49
#2009-12-14|1050.91
#2009-12-15|1036.53
#2009-12-16|1052.89
#2009-12-17|1023.40
#2009-12-18|1018.41
#2009-12-21|1032.14
#2009-12-22|1032.95
#2009-12-23|1037.71
#2009-12-24|1043.58
#2009-12-25| .
#2009-12-28|1047.05
#2009-12-29|1048.27
#2009-12-30|1039.07
#2009-12-31|1043.85
#2010-01-01| .
#2010-01-04|1066.91
#2010-01-05|1078.96
#2010-01-06|1083.13
#2010-01-07|1092.85
#2010-01-08|1099.16
#2010-01-11|1106.21
#2010-01-12|1092.92
#2010-01-13|1091.67
#2010-01-14|1103.38
#2010-01-15|1084.96
#2010-01-18| .
#2010-01-19|1084.93
#2010-01-20|1065.42
#2010-01-21|1042.45
#2010-01-22|1025.03
#2010-01-25|1023.82
#2010-01-26|1012.21
#2010-01-27|1009.53
#2010-01-28|1005.06
#2010-01-29|1001.18
#2010-02-01|1010.99
#2010-02-02|1022.97
#2010-02-03|1010.10
#2010-02-04| 966.34
#2010-02-05| 955.20
#2010-02-08| 951.30
#2010-02-09| 958.27
#2010-02-10| 969.79
#2010-02-11| 967.22
#2010-02-12| 960.95
#2010-02-15| .
#2010-02-16| 988.17
#2010-02-17|1001.45
#2010-02-18|1003.48
#2010-02-19| 999.00
#2010-02-22|1014.62
#2010-02-23| 999.63
#2010-02-24|1006.02
#2010-02-25| 996.67
#2010-02-26|1012.15
#2010-03-01|1011.13
#2010-03-02|1023.35
#2010-03-03|1034.60
#2010-03-04|1036.81
#2010-03-05|1057.90
#2010-03-08|1060.48
#2010-03-09|1056.68
#2010-03-10|1071.28
#2010-03-11|1072.94
#2010-03-12|1079.20
#2010-03-15|1072.09
#2010-03-16|1089.15
#2010-03-17|1102.69
#2010-03-18|1089.37
#2010-03-19|1085.91
#2010-03-22|1085.15
#2010-03-23|1097.29
#2010-03-24|1089.92
#2010-03-25|1099.87
#2010-03-26|1100.44
#2010-03-29|1104.75
#2010-03-30|1099.35
#2010-03-31|1100.28
#2010-04-01|1113.53
#2010-04-02| .
#2010-04-05|1114.88
#2010-04-06|1122.86
#2010-04-07|1120.91
#2010-04-08|1117.16
#2010-04-09|1131.29
#2010-04-12|1145.14
#2010-04-13|1137.74
#2010-04-14|1167.15
#2010-04-15|1172.28
#2010-04-16|1141.12
#2010-04-19|1134.98
#2010-04-20|1149.30
#2010-04-21|1141.36
#2010-04-22|1130.31
#2010-04-23|1131.10
#2010-04-26|1128.45
#2010-04-27|1095.71
#2010-04-28|1088.04
#2010-04-29|1108.64
#2010-04-30|1097.98
#2010-05-03|1101.54
#2010-05-04|1062.52
#2010-05-05|1044.98
#2010-05-06| 998.06
#2010-05-07| 972.22
#2010-05-10|1054.55
#2010-05-11|1040.67
#2010-05-12|1049.23
#2010-05-13|1041.36
#2010-05-14|1002.65
#2010-05-17| 991.78
#2010-05-18| 987.29
#2010-05-19| 968.60
#2010-05-20| 936.33
#2010-05-21| 961.20
#2010-05-24| 950.08
#2010-05-25| 928.75
#2010-05-26| 937.49
#2010-05-27| 965.32
#2010-05-28| 958.27
#2010-05-31| .
#2010-06-01| 946.46
#2010-06-02| 949.75
#2010-06-03| 956.85
#2010-06-04| 921.52
#2010-06-07| 900.64
#2010-06-08| 904.86
#2010-06-09| 912.87
#2010-06-10| 937.42
#2010-06-11| 946.28
#2010-06-14| 958.29
#2010-06-15| 973.77
#2010-06-16| 977.45
#2010-06-17| 977.82
#2010-06-18| 989.21
#2010-06-21| 996.45
#2010-06-22| 983.64
#2010-06-23| 969.91
#2010-06-24| 950.96
#2010-06-25| 957.31
#2010-06-28| 959.80
#2010-06-29| 918.81
#2010-06-30| 915.41
#2010-07-01| 906.66
#2010-07-02| 909.87
#2010-07-05| .
#2010-07-06| 932.35
#2010-07-07| 958.98
#2010-07-08| 975.36
#2010-07-09| 985.78
#2010-07-12| 984.72
#2010-07-13|1009.54
#2010-07-14|1009.26
#2010-07-15|1002.67
#2010-07-16| 971.97
#2010-07-19| 964.75
#2010-07-20| 967.24
#2010-07-21| 961.92
#2010-07-22| 986.61
#2010-07-23| 990.80
#2010-07-26|1011.77
#2010-07-27|1037.51
#2010-07-28|1037.30
#2010-07-29|1038.40
#2010-07-30|1032.21
#2010-08-02|1064.62
#2010-08-03|1062.68
#2010-08-04|1056.54
#2010-08-05|1052.79
#2010-08-06|1047.74
#2010-08-09|1053.86
#2010-08-10|1035.17
#2010-08-11| 994.15
#2010-08-12| 984.97
#2010-08-13| 982.60
#2010-08-16| 983.24
#2010-08-17| 993.31
#2010-08-18| 994.33
#2010-08-19| 978.66
#2010-08-20| 963.82
#2010-08-23| 966.17
#2010-08-24| 948.05
#2010-08-25| 936.72
#2010-08-26| 945.24
#2010-08-27| 956.27
#2010-08-30| 950.63
#2010-08-31| 950.50
#2010-09-01| 986.21
#2010-09-02| 991.74
#2010-09-03|1007.05
#2010-09-06| .
#2010-09-07| 992.66
#2010-09-08| 997.80
#2010-09-09|1015.02
#2010-09-10|1012.01
#2010-09-13|1038.62
#2010-09-14|1038.91
#2010-09-15|1037.88
#2010-09-16|1029.54
#2010-09-17|1021.53
#2010-09-20|1036.08
#2010-09-21|1029.36
#2010-09-22|1025.51
#2010-09-23|1012.94
#2010-09-24|1033.17
#2010-09-27|1027.39
#2010-09-28|1027.45
#2010-09-29|1022.07
#2010-09-30|1016.72
#2010-10-01|1020.64
#2010-10-04|1016.00
#2010-10-05|1043.24
#2010-10-06|1050.90
#2010-10-07|1050.69
#2010-10-08|1045.91
#2010-10-11|1045.54
#2010-10-12|1045.12
#2010-10-13|1052.95
#2010-10-14|1044.33
#2010-10-15|1027.81
#2010-10-18|1041.15
#2010-10-19|1029.68
#2010-10-20|1039.31
#2010-10-21|1035.54
#2010-10-22|1032.45
#2010-10-25|1032.44
#2010-10-26|1024.18
#2010-10-27|1017.13
#2010-10-28|1021.60
#2010-10-29|1022.58
#2010-11-01|1017.86
#2010-11-02|1024.98
#2010-11-03|1027.94
#2010-11-04|1060.70
#2010-11-05|1062.76
#2010-11-08|1056.40
#2010-11-09|1052.01
#2010-11-10|1042.53
#2010-11-11|1036.18
#2010-11-12|1027.87
#2010-11-15|1029.58
#2010-11-16|1008.65
#2010-11-17|1008.14
#2010-11-18|1024.09
#2010-11-19|1019.04
#2010-11-22|1003.98
#2010-11-23| 981.66
#2010-11-24| 988.29
#2010-11-25| .
#2010-11-26| 969.95
#2010-11-29| 966.47
#2010-11-30| 956.38
#2010-12-01| 980.15
#2010-12-02|1007.30
#2010-12-03|1017.36
#2010-12-06|1008.46
#2010-12-07|1011.99
#2010-12-08|1018.69
#2010-12-09|1036.18
#2010-12-10|1039.95
#2010-12-13|1049.60
#2010-12-14|1046.43
#2010-12-15|1033.06
#2010-12-16|1031.00
#2010-12-17|1024.95
#2010-12-20|1023.85
#2010-12-21|1041.13
#2010-12-22|1048.20
#2010-12-23|1045.25
#2010-12-24| .
#2010-12-27|1046.31
#2010-12-28|1050.88
#2010-12-29|1051.14
#2010-12-30|1048.27
#2010-12-31|1051.29
#2011-01-03|1063.03
#2011-01-04|1065.83
#2011-01-05|1065.87
#2011-01-06|1060.69
#2011-01-07|1052.03
#2011-01-10|1041.15
#2011-01-11|1049.56
#2011-01-12|1080.80
#2011-01-13|1093.12
#2011-01-14|1104.94
#2011-01-17| .
#2011-01-18|1106.72
#2011-01-19|1098.34
#2011-01-20|1092.71
#2011-01-21|1105.40
#2011-01-24|1108.20
#2011-01-25|1100.69
#2011-01-26|1098.34
#2011-01-27|1106.91
#2011-01-28|1093.30
#2011-01-31|1098.20
#2011-02-01|1122.08
#2011-02-02|1124.90
#2011-02-03|1120.05
#2011-02-04|1119.48
#2011-02-07|1130.12
#2011-02-08|1142.12
#2011-02-09|1136.87
#2011-02-10|1125.83
#2011-02-11|1132.77
#2011-02-14|1135.37
#2011-02-15|1140.49
#2011-02-16|1154.78
#2011-02-17|1161.83
#2011-02-18|1160.80
#2011-02-21| .
#2011-02-22|1126.24
#2011-02-23|1122.43
#2011-02-24|1120.61
#2011-02-25|1135.29
#2011-02-28|1138.31
#2011-03-01|1124.64
#2011-03-02|1121.05
#2011-03-03|1129.23
#2011-03-04|1121.33
#2011-03-07|1113.72
#2011-03-08|1124.54
#2011-03-09|1123.50
#2011-03-10|1101.50
#2011-03-11|1102.58
#2011-03-14|1098.40
#2011-03-15|1074.55
#2011-03-16|1059.24
#2011-03-17|1072.57
#2011-03-18|1082.93
#2011-03-21|1097.30
#2011-03-22|1101.73
#2011-03-23|1096.73
#2011-03-24|1105.15
#2011-03-25|1103.88
#2011-03-28|1104.21
#2011-03-29|1098.76
#2011-03-30|1105.28
#2011-03-31|1098.62
#2011-04-01|1110.37
#2011-04-04|1108.91
#2011-04-05|1106.08
#2011-04-06|1124.28
#2011-04-07|1124.75
#2011-04-08|1129.86
#2011-04-11|1128.63
#2011-04-12|1118.98
#2011-04-13|1120.39
#2011-04-14|1108.59
#2011-04-15|1100.23
#2011-04-18|1077.18
#2011-04-19|1081.99
#2011-04-20|1092.87
#2011-04-21|1104.28
#2011-04-22| .
#2011-04-25|1102.09
#2011-04-26|1108.63
#2011-04-27|1109.76
#2011-04-28|1125.18
#2011-04-29|1126.10
#2011-05-02|1128.87
#2011-05-03|1126.12
#2011-05-04|1113.88
#2011-05-05|1095.25
#2011-05-06|1098.50
#2011-05-09|1084.78
#2011-05-10|1096.26
#2011-05-11|1090.28
#2011-05-12|1079.60
#2011-05-13|1068.26
#2011-05-16|1064.10
#2011-05-17|1064.30
#2011-05-18|1071.91
#2011-05-19|1073.64
#2011-05-20|1062.30
#2011-05-23|1040.05
#2011-05-24|1039.62
#2011-05-25|1046.54
#2011-05-26|1049.22
#2011-05-27|1063.90
#2011-05-30| .
#2011-05-31|1073.57
#2011-06-01|1052.48
#2011-06-02|1044.03
#2011-06-03|1046.69
#2011-06-06|1031.29
#2011-06-07|1031.30
#2011-06-08|1019.70
#2011-06-09|1023.87
#2011-06-10|1013.42
#2011-06-13|1019.30
#2011-06-14|1033.03
#2011-06-15|1011.57
#2011-06-16|1001.72
#2011-06-17|1016.57
#2011-06-20|1011.67
#2011-06-21|1029.24
#2011-06-22|1027.22
#2011-06-23|1001.23
#2011-06-24| 995.74
#2011-06-27| 999.74
#2011-06-28|1010.64
#2011-06-29|1030.19
#2011-06-30|1047.28
#2011-07-01|1064.61
#2011-07-04| .
#2011-07-05|1056.83
#2011-07-06|1041.34
#2011-07-07|1048.24
#2011-07-08|1032.09
#2011-07-11| 999.54
#2011-07-12| 992.66
#2011-07-13|1003.87
#2011-07-14| 996.06
#2011-07-15| 988.56
#2011-07-18| 967.81
#2011-07-19| 984.72
#2011-07-20|1007.00
#2011-07-21|1039.56
#2011-07-22|1041.05
#2011-07-25|1024.20
#2011-07-26|1027.50
#2011-07-27|1006.46
#2011-07-28|1006.57
#2011-07-29|1000.80
#2011-08-01| 994.39
#2011-08-02| 969.74
#2011-08-03| 961.53
#2011-08-04| 918.30
#2011-08-05| 899.28
#2011-08-08| 846.36
#2011-08-09| 874.98
#2011-08-10| 836.26
#2011-08-11| 865.14
#2011-08-12| 873.02
#2011-08-15| 894.39
#2011-08-16| 884.30
#2011-08-17| 888.75
#2011-08-18| 844.40
#2011-08-19| 828.19
#2011-08-22| 816.71
#2011-08-23| 833.70
#2011-08-24| 846.16
#2011-08-25| 850.08
#2011-08-26| 845.23
#2011-08-29| 871.52
#2011-08-30| 873.57
#2011-08-31| 890.74
#2011-09-01| 881.46
#2011-09-02| 850.44
#2011-09-05| .
#2011-09-06| 806.73
#2011-09-07| 837.44
#2011-09-08| 831.43
#2011-09-09| 797.33
#2011-09-12| 778.98
#2011-09-13| 793.72
#2011-09-14| 793.93
#2011-09-15| 821.43
#2011-09-16| 824.22
#2011-09-19| 799.48
#2011-09-20| 800.89
#2011-09-21| 780.54
#2011-09-22| 742.64
#2011-09-23| 756.56
#2011-09-26| 779.11
#2011-09-27| 811.69
#2011-09-28| 798.65
#2011-09-29| 814.92
#2011-09-30| 789.87
#2011-10-03| 757.62
#2011-10-04| 751.57
#2011-10-05| 769.89
#2011-10-06| 801.06
#2011-10-07| 796.37
#2011-10-10| 823.30
#2011-10-11| 829.33
#2011-10-12| 852.36
#2011-10-13| 829.55
#2011-10-14| 835.75
#2011-10-17| 821.50
#2011-10-18| 828.06
#2011-10-19| 833.42
#2011-10-20| 822.96
#2011-10-21| 844.02
#2011-10-24| 860.95
#2011-10-25| 845.85
#2011-10-26| 847.79
#2011-10-27| 911.62
#2011-10-28| 912.14
#2011-10-31| 871.72
#2011-11-01| 821.60
#2011-11-02| 833.84
#2011-11-03| 843.32
#2011-11-04| 837.07
#2011-11-07| 836.18
#2011-11-08| 847.98
#2011-11-09| 815.16
#2011-11-10| 808.18
#2011-11-11| 829.88
#2011-11-14| 817.66
#2011-11-15| 809.79
#2011-11-16| 802.03
#2011-11-17| 788.99
#2011-11-18| 785.65
#2011-11-21| 762.67
#2011-11-22| 756.11
#2011-11-23| 733.83
#2011-11-24| .
#2011-11-25| 733.14
#2011-11-28| 762.76
#2011-11-29| 765.12
#2011-11-30| 804.91
#2011-12-01| 802.38
#2011-12-02| 821.91
#2011-12-05| 839.83
#2011-12-06| 830.87
#2011-12-07| 837.19
#2011-12-08| 812.88
#2011-12-09| 825.23
#2011-12-12| 805.17
#2011-12-13| 792.83
#2011-12-14| 778.69
#2011-12-15| 781.79
#2011-12-16| 786.46
#2011-12-19| 774.61
#2011-12-20| 797.19
#2011-12-21| 800.13
#2011-12-22| 814.51
#2011-12-23| 819.07
#2011-12-26| .
#2011-12-27| 815.84
#2011-12-28| 800.92
#2011-12-29| 810.03
#2011-12-30| 815.06
#2012-01-02| .
#2012-01-03| 839.77
#2012-01-04| 836.84
#2012-01-05| 828.27
#2012-01-06| 821.09
#2012-01-09| 819.87
#2012-01-10| 837.52
#2012-01-11| 841.95
#2012-01-12| 848.74
#2012-01-13| 845.76
#2012-01-16| .
#2012-01-17| 848.17
#2012-01-18| 855.50
#2012-01-19| 876.58
#2012-01-20| 887.27
#2012-01-23| 901.07
#2012-01-24| 893.17
#2012-01-25| 894.92
#2012-01-26| 901.16
#2012-01-27| 899.13
#2012-01-30| 885.45
#2012-01-31| 889.02
#2012-02-01| 910.54
#2012-02-02| 915.37
#2012-02-03| 930.56
#2012-02-06| 927.55
#2012-02-07| 932.53
#2012-02-08| 940.71
#2012-02-09| 943.13
#2012-02-10| 923.60
#2012-02-13| 933.09
#2012-02-14| 921.54
#2012-02-15| 925.55
#2012-02-16| 927.24
#2012-02-17| 938.18
#2012-02-20| .
#2012-02-21| 946.39
#2012-02-22| 932.63
#2012-02-23| 936.39
#2012-02-24| 940.83
#2012-02-27| 940.79
#2012-02-28| 945.42
#2012-02-29| 946.19
#2012-03-01| 954.02
#2012-03-02| 951.01
#2012-03-05| 942.94
#2012-03-06| 914.25
#2012-03-07| 919.72
#2012-03-08| 940.45
#2012-03-09| 940.93
#2012-03-12| 932.22
#2012-03-13| 961.51
#2012-03-14| 966.15
#2012-03-15| 980.17
#2012-03-16| 990.77
#2012-03-19| 996.45
#2012-03-20| 990.49
#2012-03-21| 982.61
#2012-03-22| 972.54
#2012-03-23| 979.67
#2012-03-26| 989.06
#2012-03-27| 987.02
#2012-03-28| 984.80
#2012-03-29| 969.06
#2012-03-30| 972.19
#2012-04-02| 978.11
#2012-04-03| 967.21
#2012-04-04| 945.20
#2012-04-05| 941.15
#2012-04-06| .
#2012-04-09| 932.61
#2012-04-10| 912.37
#2012-04-11| 924.75
#2012-04-12| 939.76
#2012-04-13| 918.73
#2012-04-16| 917.43
#2012-04-17| 938.11
#2012-04-18| 932.02
#2012-04-19| 924.78
#2012-04-20| 926.48
#2012-04-23| 911.26
#2012-04-24| 921.90
#2012-04-25| 929.69
#2012-04-26| 932.23
#2012-04-27| 938.35
#2012-04-30| 931.59
#2012-05-01| 936.01
#2012-05-02| 924.56
#2012-05-03| 918.47
#2012-05-04| 906.83
#2012-05-07| 909.25
#2012-05-08| 898.23
#2012-05-09| 884.11
#2012-05-10| 895.21
#2012-05-11| 883.80
#2012-05-14| 864.54
#2012-05-15| 855.38
#2012-05-16| 844.21
#2012-05-17| 830.12
#2012-05-18| 817.26
#2012-05-21| 820.88
#2012-05-22| 835.85
#2012-05-23| 823.98
#2012-05-24| 826.33
#2012-05-25| 820.37
#2012-05-28| .
#2012-05-29| 827.91
#2012-05-30| 811.48
#2012-05-31| 813.71
#2012-06-01| 793.60
#2012-06-04| 789.83
#2012-06-05| 801.09
#2012-06-06| 822.37
#2012-06-07| 833.00
#2012-06-08| 828.60
#2012-06-11| 822.35
#2012-06-12| 827.97
#2012-06-13| 832.93
#2012-06-14| 837.67
#2012-06-15| 851.34
#2012-06-18| 846.53
#2012-06-19| 865.07
#2012-06-20| 874.25
#2012-06-21| 858.65
#2012-06-22| 860.12
#2012-06-25| 841.21
#2012-06-26| 840.18
#2012-06-27| 854.87
#2012-06-28| 847.49
#2012-06-29| 877.62
#2012-07-02| 883.67
#2012-07-03| 890.31
#2012-07-04| .
#2012-07-05| 877.53
#2012-07-06| 865.32
#2012-07-09| 860.68
#2012-07-10| 858.80
#2012-07-11| 865.39
#2012-07-12| 852.01
#2012-07-13| 868.57
#2012-07-16| 866.48
#2012-07-17| 868.41
#2012-07-18| 871.05
#2012-07-19| 875.34
#2012-07-20| 855.48
#2012-07-23| 839.54
#2012-07-24| 835.16
#2012-07-25| 836.88
#2012-07-26| 860.25
#2012-07-27| 879.27
#2012-07-30| 885.51
#2012-07-31| 881.88
#2012-08-01| 880.34
#2012-08-02| 864.85
#2012-08-03| 889.35
#2012-08-06| 896.30
#2012-08-07| 900.23
#2012-08-08| 902.81
#2012-08-09| 902.90
#2012-08-10| 900.80
#2012-08-13| 899.77
#2012-08-14| 901.14
#2012-08-15| 902.58
#2012-08-16| 913.13
#2012-08-17| 919.77
#2012-08-20| 919.78
#2012-08-21| 932.49
#2012-08-22| 924.78
#2012-08-23| 922.15
#2012-08-24| 918.39
#2012-08-27| 920.57
#2012-08-28| 919.62
#2012-08-29| 920.46
#2012-08-30| 911.17
#2012-08-31| 920.13
#2012-09-03| .
#2012-09-04| 914.00
#2012-09-05| 913.90
#2012-09-06| 940.03
#2012-09-07| 959.83
#2012-09-10| 957.52
#2012-09-11| 966.14
#2012-09-12| 975.11
#2012-09-13| 983.84
#2012-09-14|1006.75
#2012-09-17| 998.90
#2012-09-18| 990.70
#2012-09-19| 994.10
#2012-09-20| 984.48
#2012-09-21| 989.17
#2012-09-24| 986.34
#2012-09-25| 985.93
#2012-09-26| 965.28
#2012-09-27| 975.45
#2012-09-28| 967.20
#2012-10-01| 975.95
#2012-10-02| 975.14
#2012-10-03| 975.69
#2012-10-04| 990.42
#2012-10-05| 998.16
#2012-10-08| 989.31
#2012-10-09| 979.68
#2012-10-10| 977.36
#2012-10-11| 986.04
#2012-10-12| 977.64
#2012-10-15| 984.65
#2012-10-16| 997.42
#2012-10-17|1011.61
#2012-10-18|1013.00
#2012-10-19| 997.08
#2012-10-22| 998.24
#2012-10-23| 983.37
#2012-10-24| 984.49
#2012-10-25| 987.27
#2012-10-26| 980.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.52
#2012-11-01| 997.03
#2012-11-02| 993.89
#2012-11-05| 987.76
#2012-11-06| 997.52
#2012-11-07| 974.44
#2012-11-08| 968.85
#2012-11-09| 964.64
#2012-11-12| 966.03
#2012-11-13| 965.17
#2012-11-14| 952.37
#2012-11-15| 953.26
#2012-11-16| 948.17
#2012-11-19| 973.45
#2012-11-20| 973.91
#2012-11-21| 975.30
#2012-11-22| .
#2012-11-23| 993.13
#2012-11-26| 987.97
#2012-11-27| 987.22
#2012-11-28| 986.22
#2012-11-29| 998.56
#2012-11-30|1000.00
#2012-12-03|1001.02
#2012-12-04|1002.93
#2012-12-05|1011.32
#2012-12-06|1012.95
#2012-12-07|1016.00
#2012-12-10|1011.91
#2012-12-11|1016.98
#2012-12-12|1022.05
#2012-12-13|1021.18
#2012-12-14|1021.53
#2012-12-17|1031.67
#2012-12-18|1045.23
#2012-12-19|1053.67
#2012-12-20|1059.63
#2012-12-21|1050.69
#2012-12-24|1048.55
#2012-12-25|1049.01
#2012-12-26|1050.10
#2012-12-27|1048.48
#2012-12-28|1043.84
#2012-12-31|1047.93
#2013-01-01|1048.10
#2013-01-02|1073.82
#2013-01-03|1072.02
#2013-01-04|1079.40
#2013-01-07|1081.99
#2013-01-08|1078.63
#2013-01-09|1085.16
#2013-01-10|1099.68
#2013-01-11|1101.68
#2013-01-14|1100.10
#2013-01-15|1102.36
#2013-01-16|1099.55
#2013-01-17|1101.04
#2013-01-18|1100.65
#2013-01-21|1102.36
#2013-01-22|1103.51
#2013-01-23|1098.68
#2013-01-24|1107.61
#2013-01-25|1113.86
#2013-01-28|1114.31
#2013-01-29|1121.09
#2013-01-30|1120.98
#2013-01-31|1121.59
#2013-02-01|1129.20
#2013-02-04|1112.05
#2013-02-05|1118.00
#2013-02-06|1120.66
#2013-02-07|1113.58
#2013-02-08|1125.18
#2013-02-11|1122.42
#2013-02-12|1141.16
#2013-02-13|1138.16
#2013-02-14|1135.25
#2013-02-15|1125.63
#2013-02-18|1132.01
#2013-02-19|1141.69
#2013-02-20|1135.62
#2013-02-21|1112.08
#2013-02-22|1119.71
#2013-02-25|1113.22
#2013-02-26|1098.22
#2013-02-27|1109.51
#2013-02-28|1115.92
#2013-03-01|1110.42
#2013-03-04|1112.03
#2013-03-05|1124.85
#2013-03-06|1126.58
#2013-03-07|1130.11
#2013-03-08|1137.98
#2013-03-11|1147.89
#2013-03-12|1143.27
#2013-03-13|1135.73
#2013-03-14|1146.97
#2013-03-15|1155.05
#2013-03-18|1136.08
#2013-03-19|1126.40
#2013-03-20|1132.67
#2013-03-21|1127.66
#2013-03-22|1128.38
#2013-03-25|1120.09
#2013-03-26|1118.86
#2013-03-27|1112.67
#2013-03-28|1114.86
#2013-03-29|1113.88
#2013-04-01|1107.96
#2013-04-02|1119.01
#2013-04-03|1106.23
#2013-04-04|1104.19
#2013-04-05|1105.28
#2013-04-08|1109.55
#2013-04-09|1119.70
#2013-04-10|1141.96
#2013-04-11|1149.34
#2013-04-12|1139.20
#2013-04-15|1123.59
#2013-04-16|1125.73
#2013-04-17|1112.69
#2013-04-18|1104.61
#2013-04-19|1110.32
#2013-04-22|1113.95
#2013-04-23|1131.28
#2013-04-24|1142.51
#2013-04-25|1151.56
#2013-04-26|1152.54
#2013-04-29|1162.37
#2013-04-30|1174.49
#2013-05-01|1166.05
#2013-05-02|1166.97
#2013-05-03|1172.30
#2013-05-06|1174.40
#2013-05-07|1188.06
#2013-05-08|1198.17
#2013-05-09|1187.25
#2013-05-10|1180.80
#2013-05-13|1183.53
#2013-05-14|1186.94
#2013-05-15|1196.21
#2013-05-16|1193.14
#2013-05-17|1198.57
#2013-05-20|1205.02
#2013-05-21|1201.06
#2013-05-22|1196.94
#2013-05-23|1169.19
#2013-05-24|1165.60
#2013-05-27|1164.17
#2013-05-28|1174.87
#2013-05-29|1171.85
#2013-05-30|1179.97
#2013-05-31|1165.38
#2013-06-03|1162.58
#2013-06-04|1169.59
#2013-06-05|1149.86
#2013-06-06|1145.04
#2013-06-07|1156.97
#2013-06-10|1156.83
#2013-06-11|1148.24
#2013-06-12|1142.22
#2013-06-13|1150.37
#2013-06-14|1146.53
#2013-06-17|1156.20
#2013-06-18|1159.46
#2013-06-19|1157.68
#2013-06-20|1113.30
#2013-06-21|1108.14
#2013-06-24|1091.95
#2013-06-25|1106.43
#2013-06-26|1120.15
#2013-06-27|1126.94
#2013-06-28|1123.83
#2013-07-01|1133.20
#2013-07-02|1132.76
#2013-07-03|1124.02
#2013-07-04|1136.91
#2013-07-05|1138.79
#2013-07-08|1149.62
#2013-07-09|1157.84
#2013-07-10|1156.56
#2013-07-11|1168.71
#2013-07-12|1171.35
#2013-07-15|1178.84
#2013-07-16|1180.77
#2013-07-17|1185.43
#2013-07-18|1205.23
#2013-07-19|1208.88
#2013-07-22|1220.15
#2013-07-23|1222.48
#2013-07-24|1224.71
#2013-07-25|1222.96
#2013-07-26|1220.36
#2013-07-29|1211.39
#2013-07-30|1208.68
#2013-07-31|1207.74
#2013-08-01|1224.12
#2013-08-02|1233.08
#2013-08-05|1226.13
#2013-08-06|1222.10
#2013-08-07|1214.67
#2013-08-08|1227.20
#2013-08-09|1228.91
#2013-08-12|1226.68
#2013-08-13|1228.77
#2013-08-14|1234.48
#2013-08-15|1222.44
#2013-08-16|1229.39
#2013-08-19|1215.25
#2013-08-20|1212.09
#2013-08-21|1201.76
#2013-08-22|1210.87
#2013-08-23|1219.60
#2013-08-26|1212.76
#2013-08-27|1187.57
#2013-08-28|1183.83
#2013-08-29|1185.76
#2013-08-30|1175.87
#2013-09-02|1186.96
#2013-09-03|1193.84
#2013-09-04|1201.17
#2013-09-05|1206.18
#2013-09-06|1210.72
#2013-09-09|1221.87
#2013-09-10|1238.14
#2013-09-11|1241.64
#2013-09-12|1237.27
#2013-09-13|1233.62
#2013-09-16|1247.39
#2013-09-17|1247.10
#2013-09-18|1256.18
#2013-09-19|1267.94
#2013-09-20|1259.60
#2013-09-23|1250.71
#2013-09-24|1246.56
#2013-09-25|1250.31
#2013-09-26|1247.49
#2013-09-27|1246.72
#2013-09-30|1235.16
#2013-10-01|1246.13
#2013-10-02|1246.50
#2013-10-03|1243.96
#2013-10-04|1251.54
#2013-10-07|1240.80
#2013-10-08|1234.21
#2013-10-09|1234.90
#2013-10-10|1257.55
#2013-10-11|1268.90
#2013-10-14|1273.91
#2013-10-15|1273.93
#2013-10-16|1286.81
#2013-10-17|1301.97
#2013-10-18|1309.01
#2013-10-21|1309.25
#2013-10-22|1316.42
#2013-10-23|1298.80
#2013-10-24|1303.64
#2013-10-25|1301.47
#2013-10-28|1301.35
#2013-10-29|1300.02
#2013-10-30|1299.56
#2013-10-31|1288.50
#2013-11-01|1282.34
#2013-11-04|1282.40
#2013-11-05|1276.30
#2013-11-06|1284.70
#2013-11-07|1272.71
#2013-11-08|1283.18
#2013-11-11|1287.53
#2013-11-12|1281.21
#2013-11-13|1278.52
#2013-11-14|1287.86
#2013-11-15|1295.62
#2013-11-18|1305.40
#2013-11-19|1300.21
#2013-11-20|1295.61
#2013-11-21|1300.04
#2013-11-22|1305.20
#2013-11-25|1309.49
#2013-11-26|1310.34
#2013-11-27|1313.09
#2013-11-28|1318.97
#2013-11-29|1317.92
#2013-12-02|1310.91
#2013-12-03|1297.51
#2013-12-04|1287.79
#2013-12-05|1275.23
#2013-12-06|1287.17
#2013-12-09|1291.99
#2013-12-10|1289.79
#2013-12-11|1276.38
#2013-12-12|1267.22
#2013-12-13|1266.00
#2013-12-16|1276.76
#2013-12-17|1267.55
#2013-12-18|1286.84
#2013-12-19|1293.21
#2013-12-20|1301.72
#2013-12-23|1314.97
#2013-12-24|1315.23
#2013-12-25|1314.96
#2013-12-26|1316.86
#2013-12-27|1325.30
#2013-12-30|1327.69
#2013-12-31|1330.71
#2014-01-01|1330.78
#2014-01-02|1321.48
#2014-01-03|1326.32
#2014-01-06|1329.75
#2014-01-07|1338.57
#2014-01-08|1349.67
#2014-01-09|1348.27
#2014-01-10|1352.04
#2014-01-13|1354.54
#2014-01-14|1350.66
#2014-01-15|1365.70
#2014-01-16|1354.00
#2014-01-17|1352.42
#2014-01-20|1347.95
#2014-01-21|1350.32
#2014-01-22|1351.73
#2014-01-23|1340.36
#2014-01-24|1313.45
#2014-01-27|1300.63
#2014-01-28|1307.20
#2014-01-29|1301.92
#2014-01-30|1300.40
#2014-01-31|1287.94
#2014-02-03|1266.04
#2014-02-04|1267.09
#2014-02-05|1274.03
#2014-02-06|1293.81
#2014-02-07|1303.82
#2014-02-10|1305.81
#2014-02-11|1320.97
#2014-02-12|1324.78
#2014-02-13|1325.24
#2014-02-14|1328.04
#2014-02-17|1334.22
#2014-02-18|1341.11
#2014-02-19|1331.83
#2014-02-20|1326.45
#2014-02-21|1329.64
#2014-02-24|1337.24
#2014-02-25|1336.29
#2014-02-26|1330.29
#2014-02-27|1332.31
#2014-02-28|1337.66
#2014-03-03|1316.30
#2014-03-04|1335.99
#2014-03-05|1346.85
#2014-03-06|1358.92
#2014-03-07|1355.16
#2014-03-10|1352.98
#2014-03-11|1349.10
#2014-03-12|1341.55
#2014-03-13|1336.46
#2014-03-14|1318.82
#2014-03-17|1331.98
#2014-03-18|1341.29
#2014-03-19|1341.93
#2014-03-20|1343.93
#2014-03-21|1343.81
#2014-03-24|1340.73
#2014-03-25|1345.45
#2014-03-26|1345.76
#2014-03-27|1341.22
#2014-03-28|1349.04
#2014-03-31|1364.69
#2014-04-01|1376.69
#2014-04-02|1377.24
#2014-04-03|1378.71
#2014-04-04|1376.47
#2014-04-07|1360.64
#2014-04-08|1361.06
#2014-04-09|1364.53
#2014-04-10|1349.54
#2014-04-11|1335.13
#2014-04-14|1335.00
#2014-04-15|1332.31
#2014-04-16|1343.75
#2014-04-17|1348.41
#2014-04-18|1347.94
#2014-04-21|1345.90
#2014-04-22|1354.36
#2014-04-23|1354.57
#2014-04-24|1354.62
#2014-04-25|1342.50
#2014-04-28|1335.68
#2014-04-29|1348.21
#2014-04-30|1348.81
#2014-05-01|1350.67
#2014-05-02|1352.20
#2014-05-05|1345.50
#2014-05-06|1339.85
#2014-05-07|1335.30
#2014-05-08|1347.21
#2014-05-09|1337.10
#2014-05-12|1345.22
#2014-05-13|1347.39
#2014-05-14|1342.17
#2014-05-15|1328.00
#2014-05-16|1327.29
#2014-05-19|1326.98
#2014-05-20|1323.75
#2014-05-21|1329.07
#2014-05-22|1336.28
#2014-05-23|1342.72
#2014-05-26|1350.88
#2014-05-27|1357.09
#2014-05-28|1359.04
#2014-05-29|1359.80
#2014-05-30|1361.47
#2014-06-02|1364.32
#2014-06-03|1363.78
#2014-06-04|1364.56
#2014-06-05|1373.22
#2014-06-06|1389.77
#2014-06-09|1397.65
#2014-06-10|1397.25
#2014-06-11|1389.21
#2014-06-12|1385.64
#2014-06-13|1383.06
#2014-06-16|1377.48
#2014-06-17|1382.27
#2014-06-18|1384.63
#2014-06-19|1391.08
#2014-06-20|1385.64
#2014-06-23|1387.18
#2014-06-24|1376.49
#2014-06-25|1371.71
#2014-06-26|1366.84
#2014-06-27|1369.33
#2014-06-30|1368.17
#2014-07-01|1378.88
#2014-07-02|1382.49
#2014-07-03|1389.45
#2014-07-04|1385.40
#2014-07-07|1376.50
#2014-07-08|1360.75
#2014-07-09|1362.96
#2014-07-10|1348.51
#2014-07-11|1348.89
#2014-07-14|1359.10
#2014-07-15|1361.74
#2014-07-16|1367.84
#2014-07-17|1351.46
#2014-07-18|1356.75
#2014-07-21|1352.38
#2014-07-22|1358.58
#2014-07-23|1363.23
#2014-07-24|1374.43
#2014-07-25|1375.97
#2014-07-28|1374.95
#2014-07-29|1373.19
#2014-07-30|1377.36
#2014-07-31|1359.80
#2014-08-01|1345.38
#2014-08-04|1345.91
#2014-08-05|1333.88
#2014-08-06|1328.25
#2014-08-07|1319.59
#2014-08-08|1317.95
#2014-08-11|1323.39
#2014-08-12|1326.77
#2014-08-13|1335.35
#2014-08-14|1340.32
#2014-08-15|1334.51
#2014-08-18|1345.01
#2014-08-19|1348.76
#2014-08-20|1348.72
#2014-08-21|1363.33
#2014-08-22|1360.47
#2014-08-25|1369.88
#2014-08-26|1376.41
#2014-08-27|1378.91
#2014-08-28|1368.25
#2014-08-29|1373.13
#2014-09-01|1370.00
#2014-09-02|1371.12
#2014-09-03|1380.63
#2014-09-04|1384.74
#2014-09-05|1380.54
#2014-09-08|1377.88
#2014-09-09|1364.00
#2014-09-10|1370.48
#2014-09-11|1372.11
#2014-09-12|1372.92
#2014-09-15|1367.32
#2014-09-16|1364.54
#2014-09-17|1369.91
#2014-09-18|1382.26
#2014-09-19|1378.23
#2014-09-22|1365.95
#2014-09-23|1358.83
#2014-09-24|1359.80
#2014-09-25|1344.44
#2014-09-26|1345.73
#2014-09-29|1332.77
#2014-09-30|1334.93
#2014-10-01|1328.30
#2014-10-02|1313.41
#2014-10-03|1321.12
#2014-10-06|1328.12
#2014-10-07|1314.92
#2014-10-08|1320.10
#2014-10-09|1309.06
#2014-10-10|1287.70
#2014-10-13|1289.03
#2014-10-14|1284.20
#2014-10-15|1254.02
#2014-10-16|1249.68
#2014-10-17|1269.65
#2014-10-20|1278.62
#2014-10-21|1299.93
#2014-10-22|1298.87
#2014-10-23|1307.73
#2014-10-24|1316.01
#2014-10-27|1312.59
#2014-10-28|1328.22
#2014-10-29|1326.18
#2014-10-30|1323.87
#2014-10-31|1341.19
#2014-11-03|1332.29
#2014-11-04|1329.25
#2014-11-05|1337.22
#2014-11-06|1331.66
#2014-11-07|1327.59
#2014-11-10|1333.67
#2014-11-11|1331.38
#2014-11-12|1324.97
#2014-11-13|1324.23
#2014-11-14|1325.43
#2014-11-17|1324.64
#2014-11-18|1332.14
#2014-11-19|1328.79
#2014-11-20|1322.61
#2014-11-21|1332.55
#2014-11-24|1339.38
#2014-11-25|1343.98
#2014-11-26|1347.58
#2014-11-27|1347.88
#2014-11-28|1343.41
#2014-12-01|1328.01
#2014-12-02|1335.47
#2014-12-03|1340.57
#2014-12-04|1333.05
#2014-12-05|1345.77
#2014-12-08|1341.89
#2014-12-09|1335.81
#2014-12-10|1316.87
#2014-12-11|1312.63
#2014-12-12|1293.27
#2014-12-15|1271.62
#2014-12-16|1275.33
#2014-12-17|1279.85
#2014-12-18|1301.34
#2014-12-19|1306.69
#2014-12-22|1312.60
#2014-12-23|1318.50
#2014-12-24|1320.54
#2014-12-25|1320.41
#2014-12-26|1320.66
#2014-12-29|1325.95
#2014-12-30|1321.03
#2014-12-31|1314.01
#2015-01-01|1314.01
#2015-01-02|1310.36
#2015-01-05|1274.47
#2015-01-06|1250.51
#2015-01-07|1244.85
#2015-01-08|1265.40
#2015-01-09|1245.47
#2015-01-12|1237.83
#2015-01-13|1239.05
#2015-01-14|1219.32
#2015-01-15|1211.16
#2015-01-16|1213.94
#2015-01-19|1221.21
#2015-01-20|1223.55
#2015-01-21|1228.87
#2015-01-22|1249.69
#2015-01-23|1238.07
#2015-01-26|1240.73
#2015-01-27|1240.72
#2015-01-28|1220.86
#2015-01-29|1223.76
#2015-01-30|1207.39
#2015-02-02|1223.20
#2015-02-03|1247.90
#2015-02-04|1249.63
#2015-02-05|1260.59
#2015-02-06|1271.49
#2015-02-09|1264.40
#2015-02-10|1266.50
#2015-02-11|1258.04
#2015-02-12|1282.16
#2015-02-13|1298.82
#2015-02-16|1303.58
#2015-02-17|1305.16
#2015-02-18|1307.11
#2015-02-19|1309.97
#2015-02-20|1313.25
#2015-02-23|1307.76
#2015-02-24|1314.60
#2015-02-25|1318.64
#2015-02-26|1317.37
#2015-02-27|1317.16
#2015-03-02|1321.01
#2015-03-03|1314.29
#2015-03-04|1308.90
#2015-03-05|1311.03
#2015-03-06|1304.53
#2015-03-09|1303.27
#2015-03-10|1277.94
#2015-03-11|1280.66
#2015-03-12|1301.00
#2015-03-13|1292.13
#2015-03-16|1303.76
#2015-03-17|1302.68
#2015-03-18|1305.31
#2015-03-19|1301.78
#2015-03-20|1328.21
#2015-03-23|1332.65
#2015-03-24|1332.48
#2015-03-25|1325.11
#2015-03-26|1314.85
#2015-03-27|1307.99
#2015-03-30|1315.53
#2015-03-31|1307.18
#2015-04-01|1310.44
#2015-04-02|1323.57
#2015-04-03|1325.66
#2015-04-06|1329.44
#2015-04-07|1330.39
#2015-04-08|1329.86
#2015-04-09|1329.69
#2015-04-10|1329.23
#2015-04-13|1330.66
#2015-04-14|1336.17
#2015-04-15|1339.54
#2015-04-16|1348.04
#2015-04-17|1333.63
#2015-04-20|1340.32
#2015-04-21|1338.89
#2015-04-22|1346.58
#2015-04-23|1350.78
#2015-04-24|1359.37
#2015-04-27|1367.20
#2015-04-28|1374.82
#2015-04-29|1375.97
#2015-04-30|1362.11
#2015-05-01|1361.35
#2015-05-04|1365.34
#2015-05-05|1356.76
#2015-05-06|1357.84
#2015-05-07|1355.34
#2015-05-08|1379.47
#2015-05-11|1380.98
#2015-05-12|1374.17
#2015-05-13|1385.60
#2015-05-14|1389.46
#2015-05-15|1387.43
#2015-05-18|1387.28
#2015-05-19|1386.65
#2015-05-20|1385.71
#2015-05-21|1389.18
#2015-05-22|1382.63
#2015-05-25|1378.72
#2015-05-26|1362.37
#2015-05-27|1371.74
#2015-05-28|1370.64
#2015-05-29|1364.18
#2015-06-01|1359.93
#2015-06-02|1370.55
#2015-06-03|1385.53
#2015-06-04|1375.37
#2015-06-05|1366.20
#2015-06-08|1361.87
#2015-06-09|1367.74
#2015-06-10|1390.19
#2015-06-11|1391.68
#2015-06-12|1389.09
#2015-06-15|1377.44
#2015-06-16|1378.53
#2015-06-17|1371.57
#2015-06-18|1383.16
#2015-06-19|1380.15
#2015-06-22|1409.54
#2015-06-23|1413.31
#2015-06-24|1407.12
#2015-06-25|1406.03
#2015-06-26|1405.82
#2015-06-29|1365.09
#2015-06-30|1364.75
#2015-07-01|1377.65
#2015-07-02|1372.00
#2015-07-03|1368.57
#2015-07-06|1348.74
#2015-07-07|1332.80
#2015-07-08|1319.58
#2015-07-09|1333.55
#2015-07-10|1359.07
#2015-07-13|1370.29
#2015-07-14|1379.54
#2015-07-15|1386.72
#2015-07-16|1400.77
#2015-07-17|1395.33
#2015-07-20|1399.06
#2015-07-21|1400.38
#2015-07-22|1397.71
#2015-07-23|1395.64
#2015-07-24|1380.40
#2015-07-27|1369.73
#2015-07-28|1373.54
#2015-07-29|1384.34
#2015-07-30|1383.96
#2015-07-31|1389.18
#2015-08-03|1383.97
#2015-08-04|1380.56
#2015-08-05|1382.88
#2015-08-06|1377.63
#2015-08-07|1368.50
#2015-08-10|1383.09
#2015-08-11|1367.68
#2015-08-12|1352.98
#2015-08-13|1355.48
#2015-08-14|1357.33
#2015-08-17|1354.62
#2015-08-18|1353.64
#2015-08-19|1341.68
#2015-08-20|1316.16
#2015-08-21|1281.03
#2015-08-24|1222.29
#2015-08-25|1233.97
#2015-08-26|1252.85
#2015-08-27|1279.09
#2015-08-28|1281.32
#2015-08-31|1273.32
#2015-09-01|1232.95
#2015-09-02|1239.74
#2015-09-03|1246.26
#2015-09-04|1220.49
#2015-09-07|1222.07
#2015-09-08|1247.57
#2015-09-09|1258.80
#2015-09-10|1251.59
#2015-09-11|1253.66
#2015-09-14|1247.67
#2015-09-15|1256.89
#2015-09-16|1270.56
#2015-09-17|1259.92
#2015-09-18|1237.41
#2015-09-21|1235.28
#2015-09-22|1214.32
#2015-09-23|1206.41
#2015-09-24|1199.37
#2015-09-25|1218.01
#2015-09-28|1197.39
#2015-09-29|1189.33
#2015-09-30|1210.30
#2015-10-01|1219.97
#2015-10-02|1218.53
#2015-10-05|1243.53
#2015-10-06|1251.68
#2015-10-07|1263.93
#2015-10-08|1264.80
#2015-10-09|1271.93
#2015-10-12|1270.76
#2015-10-13|1256.58
#2015-10-14|1247.01
#2015-10-15|1268.71
#2015-10-16|1276.61
#2015-10-19|1270.53
#2015-10-20|1273.42
#2015-10-21|1266.25
#2015-10-22|1274.23
#2015-10-23|1288.33
#2015-10-26|1286.22
#2015-10-27|1279.25
#2015-10-28|1296.15
#2015-10-29|1275.91
#2015-10-30|1268.71
#2015-11-02|1273.70
#2015-11-03|1272.11
#2015-11-04|1270.60
#2015-11-05|1270.50
#2015-11-06|1286.90
#2015-11-09|1280.30
#2015-11-10|1279.37
#2015-11-11|1282.18
#2015-11-12|1265.08
#2015-11-13|1253.55
#2015-11-16|1254.93
#2015-11-17|1263.72
#2015-11-18|1272.82
#2015-11-19|1287.11
#2015-11-20|1280.76
#2015-11-23|1275.47
#2015-11-24|1271.80
#2015-11-25|1269.53
#2015-11-26|1275.96
#2015-11-27|1273.04
#2015-11-30|1269.50
#2015-12-01|1285.37
#2015-12-02|1275.91
#2015-12-03|1266.27
#2015-12-04|1278.41
#2015-12-07|1266.04
#2015-12-08|1242.74
#2015-12-09|1239.73
#2015-12-10|1238.25
#2015-12-11|1216.35
#2015-12-14|1206.64
#2015-12-15|1226.96
#2015-12-16|1246.16
#2015-12-17|1242.41
#2015-12-18|1225.46
#2015-12-21|1226.48
#2015-12-22|1232.74
#2015-12-23|1248.03
#2015-12-24|1254.27
#2015-12-25|1252.58
#2015-12-28|1249.33
#2015-12-29|1260.54
#2015-12-30|1252.99
#2015-12-31|1242.66
#2016-01-01|1242.66
#2016-01-04|1211.33
#2016-01-05|1208.56
#2016-01-06|1190.43
#2016-01-07|1160.40
#2016-01-08|1142.52
#2016-01-11|1141.49
#2016-01-12|1142.70
#2016-01-13|1133.18
#2016-01-14|1126.06
#2016-01-15|1097.57
#2016-01-18|1084.44
#2016-01-19|1084.79
#2016-01-20|1052.97
#2016-01-21|1051.86
#2016-01-22|1079.72
#2016-01-25|1057.43
#2016-01-26|1070.95
#2016-01-27|1075.22
#2016-01-28|1075.83
#2016-01-29|1093.71
#2016-02-01|1080.78
#2016-02-02|1051.11
#2016-02-03|1039.96
#2016-02-04|1064.12
#2016-02-05|1051.66
#2016-02-08|1019.93
#2016-02-09|1000.01
#2016-02-10|1000.98
#2016-02-11| 969.36
#2016-02-12|1002.57
#2016-02-15|1020.01
#2016-02-16|1031.40
#2016-02-17|1046.00
#2016-02-18|1036.03
#2016-02-19|1027.66
#2016-02-22|1043.55
#2016-02-23|1023.48
#2016-02-24|1007.91
#2016-02-25|1026.02
#2016-02-26|1038.05
#2016-02-29|1029.92
#2016-03-01|1055.80
#2016-03-02|1081.72
#2016-03-03|1101.31
#2016-03-04|1112.46
#2016-03-07|1111.34
#2016-03-08|1096.55
#2016-03-09|1096.63
#2016-03-10|1099.61
#2016-03-11|1134.53
#2016-03-14|1134.10
#2016-03-15|1124.21
#2016-03-16|1111.21
#2016-03-17|1129.40
#2016-03-18|1139.90
#2016-03-21|1135.72
#2016-03-22|1130.22
#2016-03-23|1113.84
#2016-03-24|1093.99
#2016-03-25|1094.77
#2016-03-28|1098.12
#2016-03-29|1090.12
#2016-03-30|1103.65
#2016-03-31|1100.60
#2016-04-01|1089.79
#2016-04-04|1089.23
#2016-04-05|1062.67
#2016-04-06|1067.28
#2016-04-07|1049.69
#2016-04-08|1062.03
#2016-04-11|1068.94
#2016-04-12|1083.62
#2016-04-13|1123.27
#2016-04-14|1135.30
#2016-04-15|1131.57
#2016-04-18|1134.51
#2016-04-19|1155.82
#2016-04-20|1169.85
#2016-04-21|1171.78
#2016-04-22|1178.54
#2016-04-25|1170.90
#2016-04-26|1183.33
#2016-04-27|1178.07
#2016-04-28|1171.91
#2016-04-29|1163.76
#2016-05-02|1160.57
#2016-05-03|1137.96
#2016-05-04|1120.20
#2016-05-05|1114.34
#2016-05-06|1113.13
#2016-05-09|1106.98
#2016-05-10|1125.09
#2016-05-11|1121.67
#2016-05-12|1117.52
#2016-05-13|1104.37
#2016-05-16|1110.02
#2016-05-17|1111.77
#2016-05-18|1133.18
#2016-05-19|1123.74
#2016-05-20|1131.44
#2016-05-23|1129.22
#2016-05-24|1145.33
#2016-05-25|1169.28
#2016-05-26|1167.50
#2016-05-27|1171.56
#2016-05-30|1170.61
#2016-05-31|1164.53
#2016-06-01|1161.56
#2016-06-02|1159.41
#2016-06-03|1152.52
#2016-06-06|1159.23
#2016-06-07|1165.28
#2016-06-08|1166.15
#2016-06-09|1149.55
#2016-06-10|1124.75
#2016-06-13|1106.11
#2016-06-14|1080.45
#2016-06-15|1083.46
#2016-06-16|1073.25
#2016-06-17|1093.02
#2016-06-20|1121.76
#2016-06-21|1128.15
#2016-06-22|1129.49
#2016-06-23|1156.73
#2016-06-24|1054.74
#2016-06-27|1005.02
#2016-06-28|1026.75
#2016-06-29|1051.15
#2016-06-30|1059.97
#2016-07-01|1059.36
#2016-07-04|1055.84
#2016-07-05|1032.26
#2016-07-06|1023.07
#2016-07-07|1030.83
#2016-07-08|1046.31
#2016-07-11|1061.65
#2016-07-12|1086.14
#2016-07-13|1088.61
#2016-07-14|1103.87
#2016-07-15|1104.74
#2016-07-18|1106.80
#2016-07-19|1102.46
#2016-07-20|1107.82
#2016-07-21|1108.44
#2016-07-22|1106.17
#2016-07-25|1103.28
#2016-07-26|1106.09
#2016-07-27|1109.10
#2016-07-28|1103.15
#2016-07-29|1120.60
#2016-08-01|1114.87
#2016-08-02|1098.58
#2016-08-03|1100.49
#2016-08-04|1107.37
#2016-08-05|1124.56
#2016-08-08|1136.85
#2016-08-09|1146.49
#2016-08-10|1144.36
#2016-08-11|1147.02
#2016-08-12|1144.52
#2016-08-15|1148.92
#2016-08-16|1147.05
#2016-08-17|1148.67
#2016-08-18|1151.29
#2016-08-19|1146.64
#2016-08-22|1147.87
#2016-08-23|1157.97
#2016-08-24|1163.24
#2016-08-25|1163.09
#2016-08-26|1167.26
#2016-08-29|1165.10
#2016-08-30|1177.06
#2016-08-31|1184.69
#2016-09-01|1189.45
#2016-09-02|1195.96
#2016-09-05|1198.53
#2016-09-06|1195.46
#2016-09-07|1196.38
#2016-09-08|1201.14
#2016-09-09|1188.41
#2016-09-12|1179.44
#2016-09-13|1160.29
#2016-09-14|1154.71
#2016-09-15|1160.20
#2016-09-16|1148.83
#2016-09-19|1157.44
#2016-09-20|1156.83
#2016-09-21|1173.98
#2016-09-22|1185.04
#2016-09-23|1176.20
#2016-09-26|1157.88
#2016-09-27|1156.71
#2016-09-28|1159.99
#2016-09-29|1157.73
#2016-09-30|1161.83
#2016-10-03|1162.81
#2016-10-04|1166.99
#2016-10-05|1181.16
#2016-10-06|1184.38
#2016-10-07|1183.71
#2016-10-10|1189.03
#2016-10-11|1177.65
#2016-10-12|1172.90
#2016-10-13|1158.96
#2016-10-14|1167.46
#2016-10-17|1165.85
#2016-10-18|1181.18
#2016-10-19|1192.92
#2016-10-20|1195.81
#2016-10-21|1196.98
#2016-10-24|1204.75
#2016-10-25|1205.03
#2016-10-26|1210.22
#2016-10-27|1213.67
#2016-10-28|1210.62
#2016-10-31|1209.46
#2016-11-01|1206.13
#2016-11-02|1191.40
#2016-11-03|1194.33
#2016-11-04|1185.59
#2016-11-07|1208.91
#2016-11-08|1211.44
#2016-11-09|1228.31
#2016-11-10|1268.43
#2016-11-11|1278.41
#2016-11-14|1298.17
#2016-11-15|1301.92
#2016-11-16|1291.60
#2016-11-17|1300.36
#2016-11-18|1293.26
#2016-11-21|1300.11
#2016-11-22|1306.33
#2016-11-23|1306.97
#2016-11-24|1307.43
#2016-11-25|1308.14
#2016-11-28|1293.94
#2016-11-29|1300.36
#2016-11-30|1310.75
#2016-12-01|1330.74
#2016-12-02|1327.09
#2016-12-05|1338.65
#2016-12-06|1365.31
#2016-12-07|1391.64
#2016-12-08|1407.51
#2016-12-09|1407.11
#2016-12-12|1395.77
#2016-12-13|1402.83
#2016-12-14|1397.06
#2016-12-15|1395.77
#2016-12-16|1390.63
#2016-12-19|1386.64
#2016-12-20|1395.51
#2016-12-21|1395.54
#2016-12-22|1393.31
#2016-12-23|1391.61
#2016-12-26|1390.20
#2016-12-27|1390.53
#2016-12-28|1381.79
#2016-12-29|1375.73
#2016-12-30|1380.64
#2017-01-02|1382.64
#2017-01-03|1394.26
#2017-01-04|1414.63
#2017-01-05|1414.40
#2017-01-06|1413.23
#2017-01-09|1402.86
#2017-01-10|1408.23
#2017-01-11|1406.47
#2017-01-12|1409.03
#2017-01-13|1418.45
#2017-01-16|1411.36
#2017-01-17|1395.47
#2017-01-18|1397.81
#2017-01-19|1390.69
#2017-01-20|1398.12
#2017-01-23|1394.74
#2017-01-24|1407.00
#2017-01-25|1432.49
#2017-01-26|1437.29
#2017-01-27|1435.70
#2017-01-30|1420.45
#2017-01-31|1415.01
#2017-02-01|1418.68
#2017-02-02|1416.53
#2017-02-03|1438.58
#2017-02-06|1425.98
#2017-02-07|1417.94
#2017-02-08|1412.30
#2017-02-09|1422.50
#2017-02-10|1426.00
#2017-02-13|1435.55
#2017-02-14|1444.82
#2017-02-15|1463.10
#2017-02-16|1466.23
#2017-02-17|1459.71
#2017-02-20|1461.83
#2017-02-21|1458.78
#2017-02-22|1459.47
#2017-02-23|1460.80
#2017-02-24|1444.22
#2017-02-27|1443.86
#2017-02-28|1442.52
#2017-03-01|1470.32
#2017-03-02|1457.87
#2017-03-03|1464.79
#2017-03-06|1459.92
#2017-03-07|1455.93
#2017-03-08|1455.32
#2017-03-09|1460.95
#2017-03-10|1467.39
#2017-03-13|1470.94
#2017-03-14|1463.38
#2017-03-15|1463.74
#2017-03-16|1477.79
#2017-03-17|1471.03
#2017-03-20|1461.33
#2017-03-21|1436.78
#2017-03-22|1422.94
#2017-03-23|1428.21
#2017-03-24|1431.15
#2017-03-27|1429.21
#2017-03-28|1449.35
#2017-03-29|1443.17
#2017-03-30|1454.51
#2017-03-31|1442.65
#2017-04-03|1433.32
#2017-04-04|1427.45
#2017-04-05|1420.89
#2017-04-06|1423.07
#2017-04-07|1417.53
#2017-04-10|1414.22
#2017-04-11|1413.27
#2017-04-12|1404.25
#2017-04-13|1389.26
#2017-04-14|1388.99
#2017-04-17|1404.05
#2017-04-18|1393.50
#2017-04-19|1397.06
#2017-04-20|1415.47
#2017-04-21|1411.79
#2017-04-24|1458.89
#2017-04-25|1470.31
#2017-04-26|1471.02
#2017-04-27|1458.94
#2017-04-28|1452.07
#2017-05-01|1459.35
#2017-05-02|1458.50
#2017-05-03|1463.34
#2017-05-04|1469.80
#2017-05-05|1475.55
#2017-05-08|1477.63
#2017-05-09|1464.13
#2017-05-10|1468.39
#2017-05-11|1462.34
#2017-05-12|1459.34
#2017-05-15|1471.23
#2017-05-16|1475.81
#2017-05-17|1441.33
#2017-05-18|1436.26
#2017-05-19|1450.33
#2017-05-22|1454.31
#2017-05-23|1464.01
#2017-05-24|1459.71
#2017-05-25|1460.03
#2017-05-26|1453.09
#2017-05-29|1450.35
#2017-05-30|1440.89
#2017-05-31|1431.78
#2017-06-01|1438.74
#2017-06-02|1444.65
#2017-06-05|1441.31
#2017-06-06|1436.42
#2017-06-07|1446.73
#2017-06-08|1462.10
#2017-06-09|1481.46
#2017-06-12|1476.80
#2017-06-13|1486.10
#2017-06-14|1486.04
#2017-06-15|1469.56
#2017-06-16|1472.25
#2017-06-19|1484.26
#2017-06-20|1467.40
#2017-06-21|1456.66
#2017-06-22|1455.26
#2017-06-23|1452.78
#2017-06-26|1459.11
#2017-06-27|1471.50
#2017-06-28|1498.54
#2017-06-29|1519.33
#2017-06-30|1510.22
#2017-07-03|1529.00
#2017-07-04|1531.35
#2017-07-05|1532.38
#2017-07-06|1532.42
#2017-07-07|1531.05
#2017-07-10|1531.56
#2017-07-11|1527.12
#2017-07-12|1530.55
#2017-07-13|1538.90
#2017-07-14|1538.56
#2017-07-17|1536.70
#2017-07-18|1531.24
#2017-07-19|1537.66
#2017-07-20|1543.10
#2017-07-21|1534.00
#2017-07-24|1539.56
#2017-07-25|1558.56
#2017-07-26|1553.53
#2017-07-27|1553.83
#2017-07-28|1547.43
#2017-07-31|1552.51
#2017-08-01|1567.38
#2017-08-02|1563.57
#2017-08-03|1560.97
#2017-08-04|1562.81
#2017-08-07|1564.72
#2017-08-08|1563.16
#2017-08-09|1551.75
#2017-08-10|1532.12
#2017-08-11|1519.07
#2017-08-14|1538.03
#2017-08-15|1535.54
#2017-08-16|1537.07
#2017-08-17|1519.71
#2017-08-18|1516.79
#2017-08-21|1512.72
#2017-08-22|1518.54
#2017-08-23|1516.92
#2017-08-24|1519.09
#2017-08-25|1524.95
#2017-08-28|1523.05
#2017-08-29|1513.09
#2017-08-30|1511.34
#2017-08-31|1516.89
#2017-09-01|1525.35
#2017-09-04|1518.68
#2017-09-05|1499.50
#2017-09-06|1497.51
#2017-09-07|1488.78
#2017-09-08|1493.89
#2017-09-11|1513.58
#2017-09-12|1533.97
#2017-09-13|1537.43
#2017-09-14|1534.19
#2017-09-15|1536.47
#2017-09-18|1548.14
#2017-09-19|1558.93
#2017-09-20|1565.10
#2017-09-21|1569.37
#2017-09-22|1575.84
#2017-09-25|1563.65
#2017-09-26|1556.68
#2017-09-27|1577.16
#2017-09-28|1582.52
#2017-09-29|1589.10
#2017-10-02|1591.86
#2017-10-03|1595.64
#2017-10-04|1584.65
#2017-10-05|1593.37
#2017-10-06|1595.36
#2017-10-09|1591.84
#2017-10-10|1600.42
#2017-10-11|1599.12
#2017-10-12|1590.60
#2017-10-13|1588.12
#2017-10-16|1593.65
#2017-10-17|1588.94
#2017-10-18|1596.65
#2017-10-19|1601.82
#2017-10-20|1609.36
#2017-10-23|1603.09
#2017-10-24|1614.32
#2017-10-25|1612.83
#2017-10-26|1614.95
#2017-10-27|1610.90
#2017-10-30|1610.30
#2017-10-31|1605.20
#2017-11-01|1604.88
#2017-11-02|1614.83
#2017-11-03|1606.21
#2017-11-06|1597.25
#2017-11-07|1584.72
#2017-11-08|1579.03
#2017-11-09|1576.30
#2017-11-10|1575.44
#2017-11-13|1571.49
#2017-11-14|1568.60
#2017-11-15|1571.64
#2017-11-16|1576.00
#2017-11-17|1573.60
#2017-11-20|1575.76
#2017-11-21|1577.78
#2017-11-22|1583.45
#2017-11-23|1585.08
#2017-11-24|1589.03
#2017-11-27|1583.50
#2017-11-28|1600.34
#2017-11-29|1627.08
#2017-11-30|1626.71
#2017-12-01|1620.47
#2017-12-04|1638.58
#2017-12-05|1630.67
#2017-12-06|1616.52
#2017-12-07|1621.75
#2017-12-08|1635.65
#2017-12-11|1638.81
#2017-12-12|1649.32
#2017-12-13|1646.41
#2017-12-14|1635.62
#2017-12-15|1639.59
#2017-12-18|1660.58
#2017-12-19|1655.19
#2017-12-20|1657.23
#2017-12-21|1669.88
#2017-12-22|1666.21
#2017-12-25|1665.13
#2017-12-26|1662.40
#2017-12-27|1662.27
#2017-12-28|1666.90
#2017-12-29|1664.78
#2018-01-01|1664.88
#2018-01-02|1672.54
#2018-01-03|1674.72
#2018-01-04|1697.33
#2018-01-05|1702.75
#2018-01-08|1699.99
#2018-01-09|1707.16
#2018-01-10|1729.82
#2018-01-11|1738.91
#2018-01-12|1749.61
#2018-01-15|1760.18
#2018-01-16|1754.86
#2018-01-17|1755.97
#2018-01-18|1756.14
#2018-01-19|1766.61
#2018-01-22|1777.51
#2018-01-23|1783.10
#2018-01-24|1790.82
#2018-01-25|1794.94
#2018-01-26|1793.81
#2018-01-29|1788.70
#2018-01-30|1774.89
#2018-01-31|1775.62
#2018-02-01|1787.16
#2018-02-02|1761.00
#2018-02-05|1705.95
#2018-02-06|1686.28
#2018-02-07|1695.86
#2018-02-08|1660.15
#2018-02-09|1659.99
#2018-02-12|1675.47
#2018-02-13|1681.42
#2018-02-14|1708.88
#2018-02-15|1723.68
#2018-02-16|1727.03
#2018-02-19|1727.94
#2018-02-20|1718.58
#2018-02-21|1722.65
#2018-02-22|1713.39
#2018-02-23|1726.10
#2018-02-26|1735.56
#2018-02-27|1727.18
#2018-02-28|1706.70
#2018-03-01|1688.48
#2018-03-02|1683.26
#2018-03-05|1688.35
#2018-03-06|1699.34
#2018-03-07|1695.69
#2018-03-08|1697.52
#2018-03-09|1714.60
#2018-03-12|1721.75
#2018-03-13|1712.58
#2018-03-14|1695.54
#2018-03-15|1693.50
#2018-03-16|1693.68
#2018-03-19|1683.20
#2018-03-20|1682.83
#2018-03-21|1681.20
#2018-03-22|1641.54
#2018-03-23|1606.28
#2018-03-26|1626.98
#2018-03-27|1615.94
#2018-03-28|1612.19
#2018-03-29|1620.37
#2018-03-30|1620.23
#2018-04-02|1605.84
#2018-04-03|1608.04
#2018-04-04|1612.24
#2018-04-05|1632.41
#2018-04-06|1612.18
#2018-04-09|1623.20
#2018-04-10|1642.83
#2018-04-11|1631.97
#2018-04-12|1645.96
#2018-04-13|1633.58
#2018-04-16|1635.53
#2018-04-17|1632.56
#2018-04-18|1630.75
#2018-04-19|1647.88
#2018-04-20|1646.04
#2018-04-23|1650.33
#2018-04-24|1652.24
#2018-04-25|1645.80
#2018-04-26|1641.32
#2018-04-27|1642.46
#2018-04-30|1637.09
#2018-05-01|1632.27
#2018-05-02|1629.34
#2018-05-03|1618.03
#2018-05-04|1623.17
#2018-05-07|1628.74
#2018-05-08|1634.27
#2018-05-09|1650.94
#2018-05-10|1660.73
#2018-05-11|1668.65
#2018-05-14|1669.10
#2018-05-15|1664.08
#2018-05-16|1655.84
#2018-05-17|1655.40
#2018-05-18|1638.85
#2018-05-21|1643.41
#2018-05-22|1658.08
#2018-05-23|1642.24
#2018-05-24|1628.84
#2018-05-25|1617.60
#2018-05-28|1611.45
#2018-05-29|1567.15
#2018-05-30|1579.08
#2018-05-31|1570.92
#2018-06-01|1586.25
#2018-06-04|1599.51
#2018-06-05|1585.70
#2018-06-06|1607.57
#2018-06-07|1612.95
#2018-06-08|1606.71
#2018-06-11|1612.04
#2018-06-12|1607.38
#2018-06-13|1601.33
#2018-06-14|1588.53
#2018-06-15|1574.99
#2018-06-18|1572.94
#2018-06-19|1567.71
#2018-06-20|1573.87
#2018-06-21|1566.03
#2018-06-22|1568.93
#2018-06-25|1550.62
#2018-06-26|1549.47
#2018-06-27|1535.59
#2018-06-28|1539.40
#2018-06-29|1547.32
#2018-07-02|1541.82
#2018-07-03|1541.37
#2018-07-04|1542.55
#2018-07-05|1550.44
#2018-07-06|1560.31
#2018-07-09|1584.54
#2018-07-10|1574.41
#2018-07-11|1561.47
#2018-07-12|1560.67
#2018-07-13|1553.85
#2018-07-16|1574.07
#2018-07-17|1573.24
#2018-07-18|1576.12
#2018-07-19|1568.39
#2018-07-20|1580.75
#2018-07-23|1598.90
#2018-07-24|1610.40
#2018-07-25|1608.78
#2018-07-26|1613.66
#2018-07-27|1622.15
#2018-07-30|1629.00
#2018-07-31|1620.74
#2018-08-01|1622.69
#2018-08-02|1613.32
#2018-08-03|1615.44
#2018-08-06|1611.39
#2018-08-07|1616.97
#2018-08-08|1623.05
#2018-08-09|1618.52
#2018-08-10|1593.35
#2018-08-13|1573.53
#2018-08-14|1582.16
#2018-08-15|1566.63
#2018-08-16|1582.27
#2018-08-17|1586.69
#2018-08-20|1590.58
#2018-08-21|1599.64
#2018-08-22|1600.93
#2018-08-23|1589.95
#2018-08-24|1591.65
#2018-08-27|1606.37
#2018-08-28|1605.77
#2018-08-29|1607.64
#2018-08-30|1595.32
#2018-08-31|1587.43
#2018-09-03|1585.80
#2018-09-04|1585.60
#2018-09-05|1689.44
#2018-09-06|1579.06
#2018-09-07|1570.63
#2018-09-10|1573.23
#2018-09-11|1572.69
#2018-09-12|1563.48
#2018-09-13|1564.09
#2018-09-14|1568.77
#2018-09-17|1571.94
#2018-09-18|1575.74
#2018-09-19|1598.87
#2018-09-20|1618.77
#2018-09-21|1620.02
#2018-09-24|1608.71
#2018-09-25|1606.46
#2018-09-26|1593.36
#2018-09-27|1582.80
#2018-09-28|1565.17
#2018-10-01|1559.24
#2018-10-02|1550.36
#2018-10-03|1558.65
#2018-10-04|1566.10
#2018-10-05|1557.19
#2018-10-08|1552.75
#2018-10-09|1545.91
#2018-10-10|1534.64
#2018-10-11|1494.37
#2018-10-12|1487.49
#2018-10-15|1483.05
#2018-10-16|1496.37
#2018-10-17|1502.99
#2018-10-18|1480.78
#2018-10-19|1476.26
#2018-10-22|1454.60
#2018-10-23|1439.82
#2018-10-24|1411.16
#2018-10-25|1421.58
#2018-10-26|1411.66
#2018-10-29|1427.18
#2018-10-30|1436.53
#2018-10-31|1453.34
#2018-11-01|1466.27
#2018-11-02|1472.77
#2018-11-05|1474.34
#2018-11-06|1478.00
#2018-11-07|1491.67
#2018-11-08|1501.44
#2018-11-09|1485.90
#2018-11-12|1463.56
#2018-11-13|1470.47
#2018-11-14|1456.21
#2018-11-15|1462.22
#2018-11-16|1463.67
#2018-11-19|1461.20
#2018-11-20|1436.17
#2018-11-21|1442.05
#2018-11-22|1440.44
#2018-11-23|1437.22
#2018-11-26|1459.74
#2018-11-27|1459.39
#2018-11-28|1471.20
#2018-11-29|1472.89
#2018-11-30|1471.21
#2018-12-03|1484.41
#2018-12-04|1439.63
#2018-12-05|1430.54
#2018-12-06|1401.76
#2018-12-07|1391.57
#2018-12-10|1359.89
#2018-12-11|1351.15
#2018-12-12|1370.36
#2018-12-13|1363.49
#2018-12-14|1348.88
#2018-12-17|1340.04
#2018-12-18|1331.39
#2018-12-19|1321.21
#2018-12-20|1304.56
#2018-12-21|1286.36
#2018-12-24|1269.75
#2018-12-25|1266.56
#2018-12-26|1290.02
#2018-12-27|1293.78
#2018-12-28|1308.66
#2018-12-31|1316.27
#2019-01-01|1316.46
#2019-01-02|1320.38
#2019-01-03|1316.40
#2019-01-04|1354.29
#2019-01-07|1361.20
#2019-01-08|1365.74
#2019-01-09|1376.49
#2019-01-10|1380.59
#2019-01-11|1381.35
#2019-01-14|1386.97
#2019-01-15|1392.81
#2019-01-16|1417.69
#2019-01-17|1419.43
#2019-01-18|1438.53
#2019-01-21|1438.02
#2019-01-22|1424.90
#2019-01-23|1424.95
#2019-01-24|1427.14
#2019-01-25|1444.87
#2019-01-28|1440.66
#2019-01-29|1437.13
#2019-01-30|1438.99
#2019-01-31|1429.48
#2019-02-01|1424.80
#2019-02-04|1428.14
#2019-02-05|1437.63
#2019-02-06|1437.08
#2019-02-07|1424.84
#2019-02-08|1413.83
#2019-02-11|1414.32
#2019-02-12|1430.36
#2019-02-13|1434.68
#2019-02-14|1421.50
#2019-02-15|1446.63
#2019-02-18|1453.70
#2019-02-19|1455.14
#2019-02-20|1464.97
#2019-02-21|1456.57
#2019-02-22|1454.78
#2019-02-25|1464.10
#2019-02-26|1459.95
#2019-02-27|1471.71
#2019-02-28|1470.33
#2019-03-01|1470.77
#2019-03-04|1464.80
#2019-03-05|1460.90
#2019-03-06|1453.83
#2019-03-07|1434.90
#2019-03-08|1425.74
#2019-03-11|1437.63
#2019-03-12|1439.75
#2019-03-13|1449.18
#2019-03-14|1455.21
#2019-03-15|1463.99
#2019-03-18|1479.21
#2019-03-19|1472.97
#2019-03-20|1448.53
#2019-03-21|1434.80
#2019-03-22|1399.56
#2019-03-25|1391.71
#2019-03-26|1401.92
#2019-03-27|1399.77
#2019-03-28|1400.33
#2019-03-29|1402.20
#2019-04-01|1435.13
#2019-04-02|1439.56
#2019-04-03|1452.96
#2019-04-04|1459.39
#2019-04-05|1456.74
#2019-04-08|1457.69
#2019-04-09|1450.02
#2019-04-10|1451.21
#2019-04-11|1455.99
#2019-04-12|1482.88
#2019-04-15|1481.80
#2019-04-16|1495.51
#2019-04-17|1507.96
#2019-04-18|1501.43
#2019-04-19|1500.62
#2019-04-22|1497.45
#2019-04-23|1497.85
#2019-04-24|1489.37
#2019-04-25|1485.69
#2019-04-26|1495.63
#2019-04-29|1510.25
#2019-04-30|1507.39
#2019-05-01|1505.65
#2019-05-02|1503.85
#2019-05-03|1513.26
#2019-05-06|1502.96
#2019-05-07|1479.08
#2019-05-08|1473.24
#2019-05-09|1461.20
#2019-05-10|1464.65
#2019-05-13|1429.94
#2019-05-14|1436.60
#2019-05-15|1430.43
#2019-05-16|1441.11
#2019-05-17|1429.81
#2019-05-20|1435.96
#2019-05-21|1446.79
#2019-05-22|1434.61
#2019-05-23|1414.27
#2019-05-24|1427.41
#2019-05-27|1428.01
#2019-05-28|1419.07
#2019-05-29|1409.83
#2019-05-30|1402.37
#2019-05-31|1386.01
#2019-06-03|1389.87
#2019-06-04|1423.24
#2019-06-05|1426.66
#2019-06-06|1424.29
#2019-06-07|1424.37
#2019-06-10|1435.78
#2019-06-11|1442.28
#2019-06-12|1426.85
#2019-06-13|1425.69
#2019-06-14|1422.74
#2019-06-17|1415.52
#2019-06-18|1432.45
#2019-06-19|1437.75
#2019-06-20|1441.16
#2019-06-21|1437.63
#2019-06-24|1434.77
#2019-06-25|1428.81
#2019-06-26|1433.08
#2019-06-27|1445.42
#2019-06-28|1463.06
#2019-07-01|1471.34
#2019-07-02|1465.86
#2019-07-03|1474.38
#2019-07-04|1480.15
#2019-07-05|1482.81
#2019-07-08|1471.14
#2019-07-09|1470.12
#2019-07-10|1467.56
#2019-07-11|1475.00
#2019-07-12|1480.93
#2019-07-15|1472.74
#2019-07-16|1470.44
#2019-07-17|1462.71
#2019-07-18|1465.43
#2019-07-19|1465.47
#2019-07-22|1465.02
#2019-07-23|1479.71
#2019-07-24|1488.76
#2019-07-25|1482.10
#2019-07-26|1485.04
#2019-07-29|1477.14
#2019-07-30|1472.04
#2019-07-31|1468.18
#2019-08-01|1443.21
#2019-08-02|1426.34
#2019-08-05|1396.11
#2019-08-06|1394.88
#2019-08-07|1381.22
#2019-08-08|1398.39
#2019-08-09|1390.33
#2019-08-12|1371.16
#2019-08-13|1377.00
#2019-08-14|1338.82
#2019-08-15|1329.21
#2019-08-16|1353.99
#2019-08-19|1367.23
#2019-08-20|1352.92
#2019-08-21|1356.28
#2019-08-22|1364.13
#2019-08-23|1342.24
#2019-08-26|1346.51
#2019-08-27|1339.86
#2019-08-28|1345.55
#2019-08-29|1363.23
#2019-08-30|1371.17
#2019-09-02|1368.05
#2019-09-03|1356.32
#2019-09-04|1370.32
#2019-09-05|1399.15
#2019-09-06|1401.00
#2019-09-09|1431.19
#2019-09-10|1452.82
#2019-09-11|1464.55
#2019-09-12|1469.88
#2019-09-13|1492.13
#2019-09-16|1482.10
#2019-09-17|1473.43
#2019-09-18|1474.77
#2019-09-19|1478.41
#2019-09-20|1479.21
#2019-09-23|1471.20
#2019-09-24|1460.29
#2019-09-25|1465.34
#2019-09-26|1461.77
#2019-09-27|1471.04
#2019-09-30|1466.97
#2019-10-01|1445.91
#2019-10-02|1419.66
#2019-10-03|1415.17
#2019-10-04|1425.57
#2019-10-07|1426.18
#2019-10-08|1405.65
#2019-10-09|1410.66
#2019-10-10|1428.28
#2019-10-11|1461.63
#2019-10-14|1460.64
#2019-10-15|1484.76
#2019-10-16|1489.36
#2019-10-17|1492.32
#2019-10-18|1495.61
#2019-10-21|1518.32
#2019-10-22|1522.44
#2019-10-23|1524.44
#2019-10-24|1523.97
#2019-10-25|1532.39
#2019-10-28|1534.80
#2019-10-29|1539.02
#2019-10-30|1526.27
#2019-10-31|1516.59
#2019-11-01|1532.60
#2019-11-04|1552.32
#2019-11-05|1557.16
#2019-11-06|1558.29
#2019-11-07|1570.66
#2019-11-08|1566.91
#2019-11-11|1565.88
#2019-11-12|1566.14
#2019-11-13|1548.68
#2019-11-14|1544.84
#2019-11-15|1554.89
#2019-11-18|1556.70
#2019-11-19|1558.65
#2019-11-20|1545.58
#2019-11-21|1545.00
#2019-11-22|1552.70
#2019-11-25|1560.03
#2019-11-26|1555.51
#2019-11-27|1561.71
#2019-11-28|1559.78
#2019-11-29|1553.05
#2019-12-02|1546.78
#2019-12-03|1527.88
#2019-12-04|1541.54
#2019-12-05|1544.76
#2019-12-06|1559.26
#2019-12-09|1558.52
#2019-12-10|1557.50
#2019-12-11|1556.16
#2019-12-12|1585.43
#2019-12-13|1591.63
#2019-12-16|1605.33
#2019-12-17|1609.77
#2019-12-18|1606.44
#2019-12-19|1604.87
#2019-12-20|1603.79
#2019-12-23|1599.60
#2019-12-24|1601.16
#2019-12-25|1600.46
#2019-12-26|1607.51
#2019-12-27|1608.61
#2019-12-30|1606.02
#2019-12-31|1609.22
#2020-01-01|1609.21
#2020-01-02|1621.72
#2020-01-03|1606.34
#2020-01-06|1597.04
#2020-01-07|1590.14
#2020-01-08|1593.74
#2020-01-09|1596.78
#2020-01-10|1588.74
#2020-01-13|1591.72
#2020-01-14|1591.94
#2020-01-15|1576.84
#2020-01-16|1584.67
#2020-01-17|1587.53
#2020-01-20|1585.59
#2020-01-21|1574.43
#2020-01-22|1573.50
#2020-01-23|1567.35
#2020-01-24|1554.35
#2020-01-27|1531.93
#2020-01-28|1540.89
#2020-01-29|1538.46
#2020-01-30|1543.98
#2020-01-31|1522.65
#2020-02-03|1523.94
#2020-02-04|1543.15
#2020-02-05|1566.04
#2020-02-06|1575.23
#2020-02-07|1572.72
#2020-02-10|1569.52
#2020-02-11|1579.76
#2020-02-12|1588.10
#2020-02-13|1588.10
#2020-02-14|1584.97
#2020-02-17|1585.30
#2020-02-18|1565.62
#2020-02-19|1569.87
#2020-02-20|1569.57
#2020-02-21|1561.05
#2020-02-24|1517.01
#2020-02-25|1472.65
#2020-02-26|1459.74
#2020-02-27|1412.06
#2020-02-28|1368.95
#2020-03-02|1395.17
#2020-03-03|1364.09
#2020-03-04|1372.12
#2020-03-05|1326.52
#2020-03-06|1281.14
#2020-03-09|1134.55
#2020-03-10|1173.71
#2020-03-11|1132.75
#2020-03-12|1003.38
#2020-03-13|1086.35
#2020-03-16| 969.82
#2020-03-17|1009.92
#2020-03-18| 939.48
#2020-03-19| 954.83
#2020-03-20| 939.99
#2020-03-23| 883.02
#2020-03-24| 978.26
#2020-03-25|1017.82
#2020-03-26|1069.88
#2020-03-27|1030.12
#2020-03-30|1031.91
#2020-03-31|1015.04
#2020-04-01| 961.99
#2020-04-02| 966.64
#2020-04-03| 938.51
#2020-04-06| 996.18
#2020-04-07|1018.75
#2020-04-08|1038.57
#2020-04-09|1088.91
#2020-04-10|1092.38
#2020-04-13|1065.72
#2020-04-14|1058.71
#2020-04-15|1004.30
#2020-04-16| 975.04
#2020-04-17|1027.86
#2020-04-20|1016.22
#2020-04-21| 979.95
#2020-04-22| 987.99
#2020-04-23| 999.94
#2020-04-24|1000.67
#2020-04-27|1043.75
#2020-04-28|1065.58
#2020-04-29|1110.04
#2020-04-30|1083.78
#2020-05-01|1050.65
#2020-05-04|1032.83
#2020-05-05|1030.60
#2020-05-06|1014.87
#2020-05-07|1023.52
#2020-05-08|1046.72
#2020-05-11|1024.46
#2020-05-12|1002.91
#2020-05-13| 969.36
#2020-05-14| 974.80
#2020-05-15| 969.52
#2020-05-18|1017.47
#2020-05-19|1009.73
#2020-05-20|1031.77
#2020-05-21|1018.70
#2020-05-22|1006.41
#2020-05-25|1013.74
#2020-05-26|1080.02
#2020-05-27|1134.58
#2020-05-28|1125.75
#2020-05-29|1095.66
#2020-06-01|1118.06
#2020-06-02|1136.70
#2020-06-03|1185.51
#2020-06-04|1208.10
#2020-06-05|1261.60
#2020-06-08|1289.29
#2020-06-09|1269.66
#2020-06-10|1228.31
#2020-06-11|1139.66
#2020-06-12|1152.15
#2020-06-15|1151.23
#2020-06-16|1182.88
#2020-06-17|1166.20
#2020-06-18|1161.49
#2020-06-19|1154.37
#2020-06-22|1148.47
#2020-06-23|1161.94
#2020-06-24|1124.03
#2020-06-25|1138.11
#2020-06-26|1103.14
#2020-06-29|1116.13
#2020-06-30|1125.02
#2020-07-01|1115.54
#2020-07-02|1128.74
#2020-07-03|1127.02
#2020-07-06|1151.37
#2020-07-07|1125.76
#2020-07-08|1122.03
#2020-07-09|1100.61
#2020-07-10|1131.77
#2020-07-13|1146.89
#2020-07-14|1140.94
#2020-07-15|1166.93
#2020-07-16|1165.22
#2020-07-17|1148.87
#2020-07-20|1146.10
#2020-07-21|1174.63
#2020-07-22|1168.41
#2020-07-23|1169.85
#2020-07-24|1162.71
#2020-07-27|1154.12
#2020-07-28|1151.95
#2020-07-29|1166.22
#2020-07-30|1139.48
#2020-07-31|1128.60
#2020-08-03|1127.44
#2020-08-04|1135.41
#2020-08-05|1150.90
#2020-08-06|1148.81
#2020-08-07|1160.12
#2020-08-10|1176.09
#2020-08-11|1206.41
#2020-08-12|1212.06
#2020-08-13|1199.43
#2020-08-14|1198.92
#2020-08-17|1182.94
#2020-08-18|1169.64
#2020-08-19|1176.25
#2020-08-20|1156.01
#2020-08-21|1149.54
#2020-08-24|1175.48
#2020-08-25|1185.61
#2020-08-26|1182.13
#2020-08-27|1189.08
#2020-08-28|1202.70
#2020-08-31|1185.97
#2020-09-01|1179.58
#2020-09-02|1182.19
#2020-09-03|1177.08
#2020-09-04|1187.34
#2020-09-07|1192.42
#2020-09-08|1165.68
#2020-09-09|1167.68
#2020-09-10|1161.90
#2020-09-11|1161.61
#2020-09-14|1176.00
#2020-09-15|1159.29
#2020-09-16|1165.75
#2020-09-17|1154.27
#2020-09-18|1145.65
#2020-09-21|1103.88
#2020-09-22|1089.90
#2020-09-23|1074.62
#2020-09-24|1072.62
#2020-09-25|1080.26
#2020-09-28|1110.51
#2020-09-29|1097.82
#2020-09-30|1100.63
#2020-10-01|1104.18
#2020-10-02|1113.41
#2020-10-05|1141.14
#2020-10-06|1148.15
#2020-10-07|1160.19
#2020-10-08|1172.39
#2020-10-09|1170.70
#2020-10-12|1178.78
#2020-10-13|1155.70
#2020-10-14|1141.11
#2020-10-15|1139.55
#2020-10-16|1145.09
#2020-10-19|1145.41
#2020-10-20|1152.25
#2020-10-21|1155.15
#2020-10-22|1171.08
#2020-10-23|1184.72
#2020-10-26|1167.70
#2020-10-27|1145.50
#2020-10-28|1115.74
#2020-10-29|1117.66
#2020-10-30|1126.25
#2020-11-02|1149.57
#2020-11-03|1184.16
#2020-11-04|1158.17
#2020-11-05|1185.19
#2020-11-06|1178.02
#2020-11-09|1273.75
#2020-11-10|1305.80
#2020-11-11|1305.40
#2020-11-12|1284.74
#2020-11-13|1295.15
#2020-11-16|1334.63
#2020-11-17|1341.87
#2020-11-18|1345.18
#2020-11-19|1344.03
#2020-11-20|1343.61
#2020-11-23|1359.54
#2020-11-24|1414.24
#2020-11-25|1413.14
#2020-11-26|1406.91
#2020-11-27|1406.19
#2020-11-30|1366.21
#2020-12-01|1394.89
#2020-12-02|1411.96
#2020-12-03|1420.12
#2020-12-04|1435.80
#2020-12-07|1423.74
#2020-12-08|1419.77
#2020-12-09|1426.51
#2020-12-10|1426.40
#2020-12-11|1412.40
#2020-12-14|1413.89
#2020-12-15|1428.79
#2020-12-16|1429.82
#2020-12-17|1433.78
#2020-12-18|1416.78
#2020-12-21|1408.92
#2020-12-22|1400.39
#2020-12-23|1431.31
#2020-12-24|1433.72
#2020-12-25|1433.99
#2020-12-28|1436.80
#2020-12-29|1433.30
#2020-12-30|1438.52
#2020-12-31|1438.85
#2021-01-01|1438.85
#2021-01-04|1431.94
#2021-01-05|1440.60
#2021-01-06|1503.53
#2021-01-07|1531.29
#2021-01-08|1527.85
#2021-01-11|1522.16
#2021-01-12|1542.09
#2021-01-13|1538.07
#2021-01-14|1556.68
#2021-01-15|1523.71
#2021-01-18|1522.28
#2021-01-19|1525.05
#2021-01-20|1519.59
#2021-01-21|1511.72
#2021-01-22|1500.89
#2021-01-25|1482.97
#2021-01-26|1481.76
#2021-01-27|1447.44
#2021-01-28|1459.64
#2021-01-29|1430.12
#2021-02-01|1439.32
#2021-02-02|1466.05
#2021-02-03|1483.86
#2021-02-04|1509.13
#2021-02-05|1522.21
#2021-02-08|1547.11
#2021-02-09|1546.84
#2021-02-10|1551.09
#2021-02-11|1546.69
#2021-02-12|1558.20
#2021-02-15|1574.93
#2021-02-16|1599.16
#2021-02-17|1598.75
#2021-02-18|1588.36
#2021-02-19|1617.79
#2021-02-22|1631.38
#2021-02-23|1647.93
#2021-02-24|1672.96
#2021-02-25|1667.19
#2021-02-26|1619.11
#2021-03-01|1651.73
#2021-03-02|1652.11
#2021-03-03|1677.00
#2021-03-04|1671.56
#2021-03-05|1682.60
#2021-03-08|1717.13
#2021-03-09|1707.48
#2021-03-10|1723.50
#2021-03-11|1725.12
#2021-03-12|1744.36
#2021-03-15|1735.59
#2021-03-16|1730.40
#2021-03-17|1738.36
#2021-03-18|1763.58
#2021-03-19|1744.49
#2021-03-22|1719.69
#2021-03-23|1694.01
#2021-03-24|1690.25
#2021-03-25|1707.16
#2021-03-26|1732.05
#2021-03-29|1706.36
#2021-03-30|1729.47
#2021-03-31|1713.87
#2021-04-01|1724.17
#2021-04-02|1723.18
#2021-04-05|1734.10
#2021-04-06|1732.10
#2021-04-07|1740.45
#2021-04-08|1736.84
#2021-04-09|1742.55
#2021-04-12|1748.33
#2021-04-13|1731.79
#2021-04-14|1744.81
#2021-04-15|1738.12
#2021-04-16|1753.98
#2021-04-19|1755.13
#2021-04-20|1713.39
#2021-04-21|1722.92
#2021-04-22|1713.67
#2021-04-23|1740.13
#2021-04-26|1758.42
#2021-04-27|1772.22
#2021-04-28|1783.92
#2021-04-29|1806.86
#2021-04-30|1786.62
#2021-05-03|1795.05
#2021-05-04|1796.43
#2021-05-05|1816.60
#2021-05-06|1838.78
#2021-05-07|1851.98
#2021-05-10|1861.04
#2021-05-11|1837.48
#2021-05-12|1821.84
#2021-05-13|1843.47
#2021-05-14|1870.87
#2021-05-17|1877.90
#2021-05-18|1874.57
#2021-05-19|1855.05
#2021-05-20|1859.38
#2021-05-21|1871.15
#2021-05-24|1877.71
#2021-05-25|1869.54
#2021-05-26|1869.09
#2021-05-27|1887.71
#2021-05-28|1893.03
#2021-05-31|1888.68
#2021-06-01|1905.85
#2021-06-02|1904.29
#2021-06-03|1903.56
#2021-06-04|1905.24
#2021-06-07|1906.19
#2021-06-08|1898.82
#2021-06-09|1877.06
#2021-06-10|1862.75
#2021-06-11|1860.02
#2021-06-14|1846.57
#2021-06-15|1849.37
#2021-06-16|1853.20
#2021-06-17|1805.49
#2021-06-18|1758.59
#2021-06-21|1778.31
#2021-06-22|1783.81
#2021-06-23|1788.81
#2021-06-24|1803.58
#2021-06-25|1823.63
#2021-06-28|1804.40
#2021-06-29|1792.61
#2021-06-30|1792.76
#2021-07-01|1803.18
#2021-07-02|1796.05
#2021-07-05|1803.48
#2021-07-06|1768.99
#2021-07-07|1760.31
#2021-07-08|1730.75
#2021-07-09|1771.35
#2021-07-12|1788.39
#2021-07-13|1767.84
#2021-07-14|1766.04
#2021-07-15|1767.07
#2021-07-16|1736.79
#2021-07-19|1683.28
#2021-07-20|1705.56
#2021-07-21|1739.15
#2021-07-22|1729.36
#2021-07-23|1730.39
#2021-07-26|1748.07
#2021-07-27|1749.02
#2021-07-28|1749.03
#2021-07-29|1771.02
#2021-07-30|1752.85
#2021-08-02|1754.88
#2021-08-03|1767.93
#2021-08-04|1764.55
#2021-08-05|1785.09
#2021-08-06|1813.07
#2021-08-09|1815.52
#2021-08-10|1833.40
#2021-08-11|1858.42
#2021-08-12|1855.56
#2021-08-13|1848.56
#2021-08-16|1831.31
#2021-08-17|1806.64
#2021-08-18|1801.26
#2021-08-19|1771.77
#2021-08-20|1778.46
#2021-08-23|1798.86
#2021-08-24|1812.49
#2021-08-25|1833.20
#2021-08-26|1822.86
#2021-08-27|1838.20
#2021-08-30|1816.46
#2021-08-31|1810.51
#2021-09-01|1811.38
#2021-09-02|1818.34
#2021-09-03|1816.13
#2021-09-06|1818.07
#2021-09-07|1813.97
#2021-09-08|1798.92
#2021-09-09|1802.91
#2021-09-10|1794.89
#2021-09-13|1815.52
#2021-09-14|1795.92
#2021-09-15|1807.10
#2021-09-16|1806.55
#2021-09-17|1801.36
#2021-09-20|1753.19
#2021-09-21|1750.34
#2021-09-22|1778.62
#2021-09-23|1822.02
#2021-09-24|1831.93
#2021-09-27|1872.28
#2021-09-28|1851.80
#2021-09-29|1853.91
#2021-09-30|1843.63
#2021-10-01|1854.06
#2021-10-04|1860.97
#2021-10-05|1886.31
#2021-10-06|1882.17
#2021-10-07|1898.23
#2021-10-08|1907.13
#2021-10-11|1898.68
#2021-10-12|1891.18
#2021-10-13|1873.50
#2021-10-14|1892.82
#2021-10-15|1921.59
#2021-10-18|1925.87
#2021-10-19|1939.21
#2021-10-20|1959.53
#2021-10-21|1951.15
#2021-10-22|1964.39
#2021-10-25|1964.98
#2021-10-26|1966.80
#2021-10-27|1939.83
#2021-10-28|1956.75
#2021-10-29|1941.61
#2021-11-01|1961.55
#2021-11-02|1953.11
#2021-11-03|1970.80
#2021-11-04|1946.61
#2021-11-05|1952.33
#2021-11-08|1960.68
#2021-11-09|1946.18
#2021-11-10|1948.56
#2021-11-11|1949.38
#2021-11-12|1945.73
#2021-11-15|1951.71
#2021-11-16|1941.37
#2021-11-17|1920.16
#2021-11-18|1910.86
#2021-11-19|1887.01
#2021-11-22|1902.89
#2021-11-23|1922.00
#2021-11-24|1918.10
#2021-11-25|1919.68
#2021-11-26|1847.19
#2021-11-29|1840.99
#2021-11-30|1806.59
#2021-12-01|1815.89
#2021-12-02|1845.14
#2021-12-03|1824.18
#2021-12-06|1846.36
#2021-12-07|1871.92
#2021-12-08|1864.03
#2021-12-09|1857.76
#2021-12-10|1855.90
#2021-12-13|1827.06
#2021-12-14|1837.35
#2021-12-15|1834.33
#2021-12-16|1863.34
#2021-12-17|1831.54
#2021-12-20|1799.38
#2021-12-21|1831.94
#2021-12-22|1844.92
#2021-12-23|1860.39
#2021-12-24|1861.79
#2021-12-27|1871.06
#2021-12-28|1874.21
#2021-12-29|1881.21
#2021-12-30|1877.13
#2021-12-31|1877.87
#2022-01-03|1899.99
#2022-01-04|1957.56
#2022-01-05|1951.59
#2022-01-06|1975.31
#2022-01-07|2005.69
#2022-01-10|2007.67
#2022-01-11|2022.71
#2022-01-12|2041.50
#2022-01-13|2056.08
#2022-01-14|2040.45
#2022-01-17|2043.00
#2022-01-18|2005.93
#2022-01-19|1976.04
#2022-01-20|1959.90
#2022-01-21|1923.22
#2022-01-24|1901.76
#2022-01-25|1914.04
#2022-01-26|1932.21
#2022-01-27|1913.36
#2022-01-28|1918.15
#2022-01-31|1927.05
#2022-02-01|1962.53
#2022-02-02|1973.60
#2022-02-03|1971.00
#2022-02-04|1989.49
#2022-02-07|2007.64
#2022-02-08|2038.57
#2022-02-09|2049.87
#2022-02-10|2052.25
#2022-02-11|2034.17
#2022-02-14|2005.14
#2022-02-15|2024.49
#2022-02-16|2028.12
#2022-02-17|1990.46
#2022-02-18|1982.03
#2022-02-21|1979.57
#2022-02-22|1970.16
#2022-02-23|1945.94
#2022-02-24|1864.26
#2022-02-25|1921.32
#2022-02-28|1885.93
#2022-03-01|1815.50
#2022-03-02|1840.25
#2022-03-03|1831.75
#2022-03-04|1769.70
#2022-03-07|1707.52
#2022-03-08|1704.50
#2022-03-09|1779.99
#2022-03-10|1775.45
#2022-03-11|1768.11
#2022-03-14|1792.81
#2022-03-15|1801.84
#2022-03-16|1858.22
#2022-03-17|1870.54
#2022-03-18|1869.99
#2022-03-21|1868.17
#2022-03-22|1900.28
#2022-03-23|1867.17
#2022-03-24|1868.99
#2022-03-25|1880.34
#2022-03-28|1869.10
#2022-03-29|1896.31
#2022-03-30|1876.38
#2022-03-31|1833.52
#2022-04-01|1823.69
#2022-04-04|1823.43
#2022-04-05|1808.50
#2022-04-06|1783.98
#2022-04-07|1767.85
#2022-04-08|1781.28
#2022-04-11|1786.44
#2022-04-12|1767.77
#2022-04-13|1759.93
#2022-04-14|1750.66
#2022-04-15|1750.97
#2022-04-18|1759.34
#2022-04-19|1780.40
#2022-04-20|1806.43
#2022-04-21|1796.41
#2022-04-22|1749.41
#2022-04-25|1728.05
#2022-04-26|1692.38
#2022-04-27|1674.82
#2022-04-28|1691.97
#2022-04-29|1675.46
#2022-05-02|1670.33
#2022-05-03|1695.29
#2022-05-04|1721.72
#2022-05-05|1689.49
#2022-05-06|1677.19
#2022-05-09|1646.38
#2022-05-10|1630.40
#2022-05-11|1626.71
#2022-05-12|1610.20
#2022-05-13|1628.61
#2022-05-16|1624.94
#2022-05-17|1668.33
#2022-05-18|1645.29
#2022-05-19|1635.73
#2022-05-20|1634.46
#2022-05-23|1683.74
#2022-05-24|1687.93
#2022-05-25|1702.60
#2022-05-26|1728.44
#2022-05-27|1747.65
#2022-05-30|1758.34
#2022-05-31|1749.76
#2022-06-01|1737.13
#2022-06-02|1749.13
#2022-06-03|1734.73
#2022-06-06|1741.30
#2022-06-07|1739.71
#2022-06-08|1714.80
#2022-06-09|1673.30
#2022-06-10|1608.83
#2022-06-13|1565.63
#2022-06-14|1554.08
#2022-06-15|1571.67
#2022-06-16|1544.81
#2022-06-17|1540.87
#2022-06-20|1559.96
#2022-06-21|1584.39
#2022-06-22|1574.40
#2022-06-23|1545.82
#2022-06-24|1577.68
#2022-06-27|1583.39
#2022-06-28|1578.60
#2022-06-29|1565.63
#2022-06-30|1538.77
#2022-07-01|1543.52
#2022-07-04|1550.54
#2022-07-05|1528.13
#2022-07-06|1515.97
#2022-07-07|1545.46
#2022-07-08|1549.19
#2022-07-11|1530.31
#2022-07-12|1527.64
#2022-07-13|1513.73
#2022-07-14|1468.16
#2022-07-15|1510.17
#2022-07-18|1529.56
#2022-07-19|1570.44
#2022-07-20|1575.06
#2022-07-21|1580.56
#2022-07-22|1576.60
#2022-07-25|1589.25
#2022-07-26|1572.84
#2022-07-27|1591.72
#2022-07-28|1594.81
#2022-07-29|1614.69
#2022-08-01|1621.70
#2022-08-02|1602.75
#2022-08-03|1613.94
#2022-08-04|1612.30
#2022-08-05|1624.15
#2022-08-08|1626.75
#2022-08-09|1626.52
#2022-08-10|1665.65
#2022-08-11|1683.19
#2022-08-12|1695.48
#2022-08-15|1690.51
#2022-08-16|1700.36
#2022-08-17|1687.42
#2022-08-18|1685.44
#2022-08-19|1652.30
#2022-08-22|1622.76
#2022-08-23|1617.59
#2022-08-24|1613.67
#2022-08-25|1632.30
#2022-08-26|1602.96
#2022-08-29|1585.42
#2022-08-30|1584.74
#2022-08-31|1579.55
#2022-09-01|1562.12
#2022-09-02|1574.42
#2022-09-05|1564.17
#2022-09-06|1553.54
#2022-09-07|1559.11
#2022-09-08|1594.89
#2022-09-09|1621.12
#2022-09-12|1646.85
#2022-09-13|1603.05
#2022-09-14|1596.18
#2022-09-15|1612.97
#2022-09-16|1601.18
#2022-09-19|1609.56
#2022-09-20|1598.92
#2022-09-21|1570.62
#2022-09-22|1551.61
#2022-09-23|1513.20
#2022-09-26|1486.76
#2022-09-27|1471.27
#2022-09-28|1477.64
#2022-09-29|1464.77
#2022-09-30|1458.12
#2022-10-03|1484.08
#2022-10-04|1544.34
#2022-10-05|1527.09
#2022-10-06|1505.05
#2022-10-07|1481.36
#2022-10-10|1467.46
#2022-10-11|1443.98
#2022-10-12|1447.19
#2022-10-13|1495.81
#2022-10-14|1502.68
#2022-10-17|1537.52
#2022-10-18|1556.72
#2022-10-19|1535.15
#2022-10-20|1528.03
#2022-10-21|1545.52
#2022-10-24|1563.59
#2022-10-25|1582.49
#2022-10-26|1593.83
#2022-10-27|1594.92
#2022-10-28|1603.85
#2022-10-31|1603.12
#2022-11-01|1614.31
#2022-11-02|1604.19
#2022-11-03|1585.01
#2022-11-04|1626.68
#2022-11-07|1637.02
#2022-11-08|1649.63
#2022-11-09|1627.33
#2022-11-10|1685.05
#2022-11-11|1701.93
#2022-11-14|1687.30
#2022-11-15|1698.77
#2022-11-16|1686.26
#2022-11-17|1675.74
#2022-11-18|1690.79
#2022-11-21|1685.54
#2022-11-22|1706.19
#2022-11-23|1718.70
#2022-11-24|1727.89
#2022-11-25|1731.81
#2022-11-28|1703.19
#2022-11-29|1716.47
#2022-11-30|1726.27
#2022-12-01|1726.63
#2022-12-02|1714.23
#2022-12-05|1677.93
#2022-12-06|1660.46
#2022-12-07|1653.54
#2022-12-08|1655.35
#2022-12-09|1659.56
#2022-12-12|1664.58
#2022-12-13|1676.97
#2022-12-14|1662.67
#2022-12-15|1629.86
#2022-12-16|1623.47
#2022-12-19|1625.79
#2022-12-20|1648.15
#2022-12-21|1668.94
#2022-12-22|1662.69
#2022-12-23|1670.80
#2022-12-26|1668.48
#2022-12-27|1677.02
#2022-12-28|1670.78
#2022-12-29|1682.44
#2022-12-30|1681.25
#2023-01-02|1685.44
#2023-01-03|1691.05
#2023-01-04|1726.14
#2023-01-05|1715.68
#2023-01-06|1745.17
#2023-01-09|1752.29
#2023-01-10|1752.42
#2023-01-11|1761.38
#2023-01-12|1786.30
#2023-01-13|1812.76
#2023-01-16|1810.91
#2023-01-17|1803.27
#2023-01-18|1781.68
#2023-01-19|1762.42
#2023-01-20|1786.08
#2023-01-23|1806.41
#2023-01-24|1809.52
#2023-01-25|1820.70
#2023-01-26|1833.06
#2023-01-27|1844.44
#2023-01-30|1838.69
#2023-01-31|1850.23
#2023-02-01|1862.17
#2023-02-02|1866.13
#2023-02-03|1864.56
#2023-02-06|1843.98
#2023-02-07|1863.83
#2023-02-08|1865.53
#2023-02-09|1859.97
#2023-02-10|1852.30
#2023-02-13|1864.30
#2023-02-14|1865.83
#2023-02-15|1849.68
#2023-02-16|1846.15
#2023-02-17|1845.46
#2023-02-20|1851.59
#2023-02-21|1829.64
#2023-02-22|1811.95
#2023-02-23|1815.15
#2023-02-24|1809.42
#2023-02-27|1823.31
#2023-02-28|1829.14
#2023-03-01|1818.42
#2023-03-02|1795.74
#2023-03-03|1818.91
#2023-03-06|1825.04
#2023-03-07|1784.12
#2023-03-08|1775.88
#2023-03-09|1723.66
#2023-03-10|1687.70
#2023-03-13|1605.53
#2023-03-14|1620.36
#2023-03-15|1565.10
#2023-03-16|1582.57
#2023-03-17|1544.37
#2023-03-20|1554.77
#2023-03-21|1597.14
#2023-03-22|1575.10
#2023-03-23|1561.00
#2023-03-24|1537.79
#2023-03-27|1562.36
#2023-03-28|1573.94
#2023-03-29|1589.95
#2023-03-30|1594.56
#2023-03-31|1600.20
#2023-04-03|1610.53
#2023-04-04|1601.06
#2023-04-05|1590.42
#2023-04-06|1599.25
#2023-04-07|1601.14
#2023-04-10|1599.62
#2023-04-11|1614.88
#2023-04-12|1615.69
#2023-04-13|1628.07
#2023-04-14|1655.18
#2023-04-17|1663.01
#2023-04-18|1675.67
#2023-04-19|1685.79
#2023-04-20|1678.44
#2023-04-21|1661.93
#2023-04-24|1661.67
#2023-04-25|1626.92
#2023-04-26|1620.70
#2023-04-27|1636.45
#2023-04-28|1640.25
#2023-05-01|1638.04
#2023-05-02|1602.35
#2023-05-03|1592.65
#2023-05-04|1561.68
#2023-05-05|1601.75
#2023-05-08|1606.11
#2023-05-09|1600.15
#2023-05-10|1596.48
#2023-05-11|1589.61
#2023-05-12|1581.87
#2023-05-15|1600.49
#2023-05-16|1588.11
#2023-05-17|1617.59
#2023-05-18|1621.30
#2023-05-19|1617.21
#2023-05-22|1625.62
#2023-05-23|1628.73
#2023-05-24|1601.59
#2023-05-25|1591.04
#2023-05-26|1598.55
#2023-05-29|1603.31
#2023-05-30|1596.48
#2023-05-31|1566.86
#2023-06-01|1590.73
#2023-06-02|1629.77
#2023-06-05|1618.01
#2023-06-06|1637.52
#2023-06-07|1650.61
#2023-06-08|1655.14
#2023-06-09|1653.35
#2023-06-12|1646.37
#2023-06-13|1664.99
#2023-06-14|1666.91
#2023-06-15|1676.72
#2023-06-16|1679.19
#2023-06-19|1679.61
#2023-06-20|1667.71
#2023-06-21|1667.03
#2023-06-22|1643.14
#2023-06-23|1618.73
#2023-06-26|1626.45
#2023-06-27|1639.57
#2023-06-28|1637.66
#2023-06-29|1663.16
#2023-06-30|1673.86
#2023-07-03|1692.52
#2023-07-04|1697.02
#2023-07-05|1685.03
#2023-07-06|1653.64
#2023-07-07|1669.61
#2023-07-10|1672.01
#2023-07-11|1690.71
#2023-07-12|1722.92
#2023-07-13|1745.32
#2023-07-14|1737.66
#2023-07-17|1751.97
#2023-07-18|1779.98
#2023-07-19|1795.43
#2023-07-20|1797.10
#2023-07-21|1786.78
#2023-07-24|1799.23
#2023-07-25|1788.94
#2023-07-26|1805.86
#2023-07-27|1799.06
#2023-07-28|1813.15
#2023-07-31|1821.38
#2023-08-01|1799.79
#2023-08-02|1770.27
#2023-08-03|1776.13
#2023-08-04|1786.40
#2023-08-07|1792.49
#2023-08-08|1764.31
#2023-08-09|1758.94
#2023-08-10|1768.62
#2023-08-11|1765.11
#2023-08-14|1749.67
#2023-08-15|1721.63
#2023-08-16|1702.26
#2023-08-17|1697.81
#2023-08-18|1690.08
#2023-08-21|1686.59
#2023-08-22|1673.33
#2023-08-23|1681.74
#2023-08-24|1682.96
#2023-08-25|1670.35
#2023-08-28|1691.45
#2023-08-29|1707.56
#2023-08-30|1713.11
#2023-08-31|1701.48
#2023-09-01|1708.38
#2023-09-04|1710.26
#2023-09-05|1691.56
#2023-09-06|1676.52
#2023-09-07|1662.49
#2023-09-08|1666.16
#2023-09-11|1689.03
#2023-09-12|1703.20
#2023-09-13|1705.41
#2023-09-14|1729.35
#2023-09-15|1724.96
#2023-09-18|1714.26
#2023-09-19|1719.44
#2023-09-20|1722.88
#2023-09-21|1703.61
#2023-09-22|1695.46
#2023-09-25|1688.18
#2023-09-26|1676.35
#2023-09-27|1672.36
#2023-09-28|1688.60
#2023-09-29|1685.92
#2023-10-02|1656.81
#2023-10-03|1633.04
#2023-10-04|1625.93
#2023-10-05|1644.07
#2023-10-06|1657.93
#2023-10-09|1654.51
#2023-10-10|1682.84
#2023-10-11|1687.41
#2023-10-12|1676.97
#2023-10-13|1661.63
#2023-10-16|1674.62
#2023-10-17|1685.90
#2023-10-18|1667.50
#2023-10-19|1649.88
#2023-10-20|1618.44
#2023-10-23|1607.75
#2023-10-24|1599.34
#2023-10-25|1597.05
#2023-10-26|1601.47
#2023-10-27|1583.82
#2023-10-30|1595.59
#2023-10-31|1602.96
#2023-11-01|1610.11
#2023-11-02|1654.07
#2023-11-03|1691.97
#2023-11-06|1690.43
#2023-11-07|1674.00
#2023-11-08|1663.47
#2023-11-09|1663.27
#2023-11-10|1662.78
#2023-11-13|1669.87
#2023-11-14|1721.27
#2023-11-15|1736.59
#2023-11-16|1732.53
#2023-11-17|1752.19
#2023-11-20|1759.26
#2023-11-21|1748.33
#2023-11-22|1742.63
#2023-11-23|1748.05
#2023-11-24|1755.43
#2023-11-27|1749.66
#2023-11-28|1756.12
#2023-11-29|1767.41
#2023-11-30|1777.68
#2023-12-01|1798.25
#2023-12-04|1802.13
#2023-12-05|1795.39
#2023-12-06|1801.55
#2023-12-07|1809.21
#2023-12-08|1823.71
#2023-12-11|1822.49
#2023-12-12|1820.97
#2023-12-13|1852.52
#2023-12-14|1904.32
#2023-12-15|1894.19
#2023-12-18|1887.36
#2023-12-19|1905.49
#2023-12-20|1892.05
#2023-12-21|1901.93
#2023-12-22|1914.66
#2023-12-25|1914.23
#2023-12-26|1923.42
#2023-12-27|1936.30
#2023-12-28|1940.24
#2023-12-29|1934.16
#2024-01-01|1934.62
#2024-01-02|1936.97
#2024-01-03|1909.45
#2024-01-04|1924.81
#2024-01-05|1945.46
#2024-01-08|1947.77
#2024-01-09|1927.94
#2024-01-10|1922.78
#2024-01-11|1907.02
#2024-01-12|1899.27
#2024-01-15|1897.77
#2024-01-16|1870.81
#2024-01-17|1854.61
#2024-01-18|1858.19
#2024-01-19|1882.90
#2024-01-22|1900.18
#2024-01-23|1896.16
#2024-01-24|1921.69
#2024-01-25|1921.67
#2024-01-26|1926.61
#2024-01-29|1933.31
#2024-01-30|1953.00
#2024-01-31|1940.16
#2024-02-01|1911.83
#2024-02-02|1918.63
#2024-02-05|1901.62
#2024-02-06|1901.71
#2024-02-07|1900.95
#2024-02-08|1894.58
#2024-02-09|1899.48
#2024-02-12|1915.09
#2024-02-13|1887.79
#2024-02-14|1900.73
#2024-02-15|1933.81
#2024-02-16|1942.88
#2024-02-19|1952.26
#2024-02-20|1958.62
#2024-02-21|1951.23
#2024-02-22|1961.89
#2024-02-23|1972.09
#2024-02-26|1965.59
#2024-02-27|1979.03
#2024-02-28|1973.93
#2024-02-29|1989.36
#2024-03-01|1996.12
#2024-03-04|2009.19
#2024-03-05|2027.96
#2024-03-06|2042.08
#2024-03-07|2054.86
#2024-03-08|2067.64
#2024-03-11|2052.64
#2024-03-12|2057.75
#2024-03-13|2069.73
#2024-03-14|2040.68
#2024-03-15|2044.82
#2024-03-18|2055.60
#2024-03-19|2056.11
#2024-03-20|2074.43
#2024-03-21|2111.59
#2024-03-22|2096.93
#2024-03-25|2091.85
#2024-03-26|2097.05
#2024-03-27|2119.16
#2024-03-28|2126.85
#2024-03-29|2128.92
#2024-04-01|2106.68
#2024-04-02|2098.56
#2024-04-03|2106.32
#2024-04-04|2113.93
#2024-04-05|2108.28
#2024-04-08|2129.83
#2024-04-09|2126.82
#2024-04-10|2093.28
#2024-04-11|2077.13
#2024-04-12|2042.52
#2024-04-15|2038.04
#2024-04-16|1996.41
#2024-04-17|2003.79
#2024-04-18|2029.29
#2024-04-19|2050.78
#2024-04-22|2083.66
#2024-04-23|2112.95
#2024-04-24|2110.73
#2024-04-25|2104.96
#2024-04-26|2107.67
#2024-04-29|2107.93
#2024-04-30|2093.77
#2024-05-01|2095.61
#2024-05-02|2109.85
#2024-05-03|2120.01
#2024-05-06|2136.80
#2024-05-07|2145.63
#2024-05-08|2152.36
#2024-05-09|2159.54
#2024-05-10|2173.09
#2024-05-13|2178.65
#2024-05-14|2192.19
#2024-05-15|2205.61
#2024-05-16|2204.81
#2024-05-17|2219.13
#2024-05-20|2200.77
#2024-05-21|2209.68
#2024-05-22|2193.99
#2024-05-23|2175.20
#2024-05-24|2186.79
#2024-05-27|2194.11
#2024-05-28|2189.21
#2024-05-29|2154.69
#2024-05-30|2177.40
#2024-05-31|2203.52
#2024-06-03|2206.70
#2024-06-04|2179.65
#2024-06-05|2168.90
#2024-06-06|2177.13
#2024-06-07|2177.31
#2024-06-10|2163.06
#2024-06-11|2127.66
#2024-06-12|2151.06
#2024-06-13|2126.43
#2024-06-14|2106.17
#2024-06-17|2117.45
#2024-06-18|2138.31
#2024-06-19|2143.17
#2024-06-20|2145.57
#2024-06-21|2125.71
#2024-06-24|2157.07
#2024-06-25|2149.64
#2024-06-26|2141.38
#2024-06-27|2149.78
#2024-06-28|2176.79
#2024-07-01|2194.78
#2024-07-02|2212.13
#2024-07-03|2221.33
#2024-07-04|2237.08
#2024-07-05|2214.94
#2024-07-08|2217.02
#2024-07-09|2225.84
#2024-07-10|2243.36
#2024-07-11|2268.01
#2024-07-12|2262.44
#2024-07-15|2279.91
#2024-07-16|2313.12
#2024-07-17|2336.67
#2024-07-18|2312.38
#2024-07-19|2302.68
#2024-07-22|2311.50
#2024-07-23|2324.61
#2024-07-24|2311.09
#2024-07-25|2303.37
#2024-07-26|2320.86
#2024-07-29|2312.07
#2024-07-30|2325.84
#2024-07-31|2334.72
#2024-08-01|2274.36
#2024-08-02|2181.95
#2024-08-05|2101.60
#2024-08-06|2115.29
#2024-08-07|2141.20
#2024-08-08|2157.18
#2024-08-09|2173.57
#2024-08-12|2169.56
#2024-08-13|2194.91
#2024-08-14|2216.18
#2024-08-15|2243.44
#2024-08-16|2275.88
#2024-08-19|2302.36
#2024-08-20|2291.64
#2024-08-21|2290.43
#2024-08-22|2294.64
#2024-08-23|2333.68
#2024-08-26|2335.27
#2024-08-27|2335.29
#2024-08-28|2342.83
#2024-08-29|2347.95
#2024-08-30|2368.77
#2024-09-02|2372.02
#2024-09-03|2355.16
#2024-09-04|2336.23
#2024-09-05|2333.39
#2024-09-06|2302.00
#2024-09-09|2314.78
#2024-09-10|2282.04
#2024-09-11|2274.18
#2024-09-12|2286.95
#2024-09-13|2301.94
#2024-09-16|2320.54
#2024-09-17|2329.69
#2024-09-18|2329.35
#2024-09-19|2372.05
#2024-09-20|2366.18
#2024-09-23|2359.09
#2024-09-24|2348.86
#2024-09-25|2324.68
#2024-09-26|2357.56
#2024-09-27|2357.57
#2024-09-30|2360.92
#2024-10-01|2319.05
#2024-10-02|2308.60
#2024-10-03|2294.37
#2024-10-04|2326.05
#2024-10-07|2340.19
#2024-10-08|2326.76
#2024-10-09|2337.86
#2024-10-10|2335.08
#2024-10-11|2382.99
#2024-10-14|2389.90
#2024-10-15|2402.07
#2024-10-16|2413.46
#2024-10-17|2428.72
#2024-10-18|2431.66
#2024-10-21|2400.71
#2024-10-22|2403.59
#2024-10-23|2392.91
#2024-10-24|2399.07
#2024-10-25|2383.31
#2024-10-28|2406.44
#2024-10-29|2404.61
#2024-10-30|2408.60
#2024-10-31|2390.28
#2024-11-01|2399.04
#2024-11-04|2398.38
#2024-11-05|2416.10
#2024-11-06|2530.02
#2024-11-07|2514.42
#2024-11-08|2511.63
#2024-11-11|2538.63
#2024-11-12|2522.12
#2024-11-13|2516.85
#2024-11-14|2525.08
#2024-11-15|2543.83
#2024-11-18|2546.58
#2024-11-19|2543.27
#2024-11-20|2527.46
#2024-11-21|2553.00
#2024-11-22|2564.25
#2024-11-25|2581.56
#2024-11-26|2562.85
#2024-11-27|2571.44
#2024-11-28|2578.42
#2024-11-29|2582.52
#2024-12-02|2570.56
#2024-12-03|2576.00
#2024-12-04|2561.31
#2024-12-05|2585.93
#2024-12-06|2583.14
#2024-12-09|2571.79
#2024-12-10|2555.50
#2024-12-11|2559.04
#2024-12-12|2550.14
#2024-12-13|2540.03
#2024-12-16|2545.52
#2024-12-17|2518.39
#2024-12-18|2469.85
#2024-12-19|2446.97
#2024-12-20|2453.21
#2024-12-23|2463.45
#2024-12-24|2482.42
#2024-12-25|2480.95
#2024-12-26|2483.44
#2024-12-27|2484.64
#2024-12-30|2475.85
#2024-12-31|2475.92
#2025-01-01|2476.21
#2025-01-02|2467.43
#2025-01-03|2485.83
#2025-01-06|2510.39
#2025-01-07|2517.62
#2025-01-08|2518.75
#2025-01-09|2517.40
#2025-01-10|2475.68
#2025-01-13|2485.70
#2025-01-14|2516.84
#2025-01-15|2574.39
#2025-01-16|2578.99
#2025-01-17|2596.02
#2025-01-20|2615.11
#2025-01-21|2633.62
#2025-01-22|2620.51
#2025-01-23|2638.58
#2025-01-24|2650.33
#2025-01-27|2660.44
#2025-01-28|2659.92
#2025-01-29|2667.56
#2025-01-30|2682.53
#2025-01-31|2671.90
#2025-02-03|2625.08
#2025-02-04|2654.49
#2025-02-05|2678.67
#2025-02-06|2720.23
#2025-02-07|2710.80
#2025-02-10|2689.58
#2025-02-11|2709.89
#2025-02-12|2707.74
#2025-02-13|2721.60
#2025-02-14|2743.02
#2025-02-17|2750.49
#2025-02-18|2771.83
#2025-02-19|2751.40
#2025-02-20|2715.96
#2025-02-21|2697.17
#2025-02-24|2690.48
#2025-02-25|2690.86
#2025-02-26|2709.26
#2025-02-27|2701.03
#2025-02-28|2721.75
#2025-03-03|2722.76
#2025-03-04|2636.91
#2025-03-05|2681.57
#2025-03-06|2679.72
#2025-03-07|2660.21
#2025-03-10|2586.75
#2025-03-11|2558.01
#2025-03-12|2580.40
#2025-03-13|2563.25
#2025-03-14|2617.63
#2025-03-17|2644.87
#2025-03-18|2668.99
#2025-03-19|2682.25
#2025-03-20|2670.70
#2025-03-21|2680.42
#2025-03-24|2708.54
#2025-03-25|2728.15
#2025-03-26|2719.02
#2025-03-27|2706.01
#2025-03-28|2661.02
#2025-03-31|2642.76
#2025-04-01|2649.55
#2025-04-02|2667.79
#2025-04-03|2505.54
#2025-04-04|2358.96
#2025-04-07|2293.67
#2025-04-08|2328.65
#2025-04-09|2382.67
#2025-04-10|2418.23
#2025-04-11|2434.39
#2025-04-14|2486.68
#2025-04-15|2527.23
#2025-04-16|2518.21
#2025-04-17|2530.01
#2025-04-18|2532.81
#2025-04-21|2529.61
#2025-04-22|2573.26
#2025-04-23|2618.18
#2025-04-24|2637.06
#2025-04-25|2643.10
#2025-04-28|2661.00
#2025-04-29|2683.64
#2025-04-30|2679.36
#2025-05-01|2671.15
#2025-05-02|2727.19
#2025-05-05|2725.30
#2025-05-06|2711.23
#2025-05-07|2719.81
#2025-05-08|2738.02
#2025-05-09|2751.51
#2025-05-12|2795.53
#2025-05-13|2824.71
#2025-05-14|2852.14
#2025-05-15|2854.30
#2025-05-16|2857.58
#2025-05-19|2871.28
#2025-05-20|2884.01
#2025-05-21|2866.78
#2025-05-22|2856.77
#2025-05-23|2855.17
#2025-05-26|2869.80
#2025-05-27|2895.12
#2025-05-28|2874.40
#2025-05-29|2892.27
#2025-05-30|2896.15
#2025-06-02|2905.91
#2025-06-03|2913.65
#2025-06-04|2912.84
#2025-06-05|2914.35
#2025-06-06|2933.63
#2025-06-09|2945.81
#2025-06-10|2937.40
#2025-06-11|2929.90
#2025-06-12|2937.03
#2025-06-13|2894.48
#2025-06-16|2936.83
#2025-06-17|2904.83
#2025-06-18|2927.75
#2025-06-19|2907.23
#2025-06-20|2921.85
#2025-06-23|2932.69
#2025-06-24|2999.71
#2025-06-25|3000.02
#2025-06-26|3034.02
#2025-06-27|3037.75
#2025-06-30|3049.75
#2025-07-01|3062.68
#2025-07-02|3080.36
#2025-07-03|3108.67
#2025-07-04|3103.68
#2025-07-07|3090.00
#2025-07-08|3073.36
#2025-07-09|3095.78
#2025-07-10|3107.06
#2025-07-11|3086.57
#2025-07-14|3096.46
#2025-07-15|3056.61
#2025-07-16|3047.80
#2025-07-17|3081.29
#2025-07-18|3097.75
#2025-07-21|3100.06
#2025-07-22|3107.12
#2025-07-23|3152.87
#2025-07-24|3175.32
#2025-07-25|3169.61
#2025-07-28|3142.39
#2025-07-29|3135.15
#2025-07-30|3136.88
#2025-07-31|3116.17
#2025-08-01|3067.52
#2025-08-04|3098.85
#2025-08-05|3099.68
#2025-08-06|3119.09
#2025-08-07|3123.63
#2025-08-08|3156.26
#2025-08-11|3161.34
#2025-08-12|3211.20
#2025-08-13|3222.67
#2025-08-14|3243.88
#2025-08-15|3239.74
#2025-08-18|3227.93
#2025-08-19|3228.09
#2025-08-20|3240.18
#2025-08-21|3236.46
#2025-08-22|3295.04
#2025-08-25|3279.86
#2025-08-26|3278.71
#2025-08-27|3272.50
#2025-08-28|3289.84
#2025-08-29|3285.16
#2025-09-01|3287.09
#2025-09-02|3262.47
#2025-09-03|3250.62
#2025-09-04|3287.80
#2025-09-05|3265.32
#2025-09-08|3274.93
#2025-09-09|3294.64
#2025-09-10|3322.05
#2025-09-11|3339.87
#2025-09-12|3344.02
#2025-09-15|3361.90
#2025-09-16|3353.45
#2025-09-17|3358.77
#2025-09-18|3364.85
#2025-09-19|3378.41
#2025-09-22|3369.41
#2025-09-23|3378.47
#2025-09-24|3361.94
#2025-09-25|3348.73
#2025-09-26|3380.22
#2025-09-29|3379.62
#2025-09-30|3387.86
#2025-10-01|3367.72
#2025-10-02|3345.93
#2025-10-03|3374.62
#2025-10-06|3359.82
#2025-10-07|3337.36
#2025-10-08|3331.21
#2025-10-09|3314.14
#2025-10-10|3261.15
#2025-10-13|3279.71
#2025-10-14|3295.02
#2025-10-15|3319.96
#2025-10-16|3285.42
#2025-10-17|3253.42
#2025-10-20|3310.89
#2025-10-21|3292.69
#2025-10-22|3285.55
#2025-10-23|3286.51
#2025-10-24|3309.09
#2025-10-27|3344.65
#2025-10-28|3362.36
#2025-10-29|3359.33
#2025-10-30|3357.21
#2025-10-31|3367.80
#2025-11-03|3372.67
#2025-11-04|3367.12
#2025-11-05|3367.03
#2025-11-06|3390.58
#2025-11-07|3385.20
#2025-11-10|3429.12
#2025-11-11|3440.10
#2025-11-12|3480.62
#2025-11-13|3455.47
#2025-11-14|3412.30
#2025-11-17|3372.48
#2025-11-18|3324.61
#2025-11-19|3329.56
#2025-11-20|3322.73
#2025-11-21|3332.05
#2025-11-24|3349.90
#2025-11-25|3395.77
#2025-11-26|3444.41
#2025-11-27|3452.31
#2025-11-28|3470.55
#2025-12-01|3472.37
#2025-12-02|3493.35
#2025-12-03|3513.97
#2025-12-04|3553.29
#2025-12-05|3550.08
#2025-12-08|3551.59
#2025-12-09|3531.63
#2025-12-10|3577.25
#2025-12-11|3629.73
#2025-12-12|3625.67
#2025-12-15|3662.57
#2025-12-16|3634.41
#2025-12-17|3635.75
#2025-12-18|3644.00
#2025-12-19|3670.34
#2025-12-22|3703.02
#2025-12-23|3724.13
#2025-12-24|3734.63
#2025-12-25|3732.23
#2025-12-26|3727.26
#2025-12-29|3709.91
#2025-12-30|3715.93
#2025-12-31|3696.95
#2026-01-01|3698.72
#2026-01-02|3737.01
#2026-01-05|3787.92
#2026-01-06|3794.83
#2026-01-07|3739.86
#2026-01-08|3757.27
#2026-01-09|3758.54
#2026-01-12|3754.81
#2026-01-13|3743.99
#2026-01-14|3740.20
#2026-01-15|3768.33
#2026-01-16|3779.26
#2026-01-19|3773.08
#2026-01-20|3732.69
#2026-01-21|3730.43
#2026-01-22|3775.73
#2026-01-23|3752.75
#2026-01-26|3789.94
#2026-01-27|3836.88
#2026-01-28|3807.97
#2026-01-29|3834.12
#2026-01-30|3846.98
#2026-02-02|3864.41
#2026-02-03|3931.36
#2026-02-04|3948.18
#2026-02-05|3885.83
#2026-02-06|3964.93
#2026-02-09|4015.73
#2026-02-10|4003.75
#2026-02-11|3962.31
#2026-02-12|3931.66
#2026-02-13|3872.88
#2026-02-16|3872.59
#2026-02-17|3880.43
#2026-02-18|3933.96
#2026-02-19|3918.27
#2026-02-20|3952.46
#2026-02-23|3892.07
#2026-02-24|3845.20
#2026-02-25|3911.24
#2026-02-26|3935.80
#2026-02-27|3863.65
#2026-03-02|3786.36
#2026-03-03|3708.02
#2026-03-04|3716.54
#2026-03-05|3684.81
#2026-03-06|3635.93
#2026-03-09|3596.15
#2026-03-10|3674.33
#2026-03-11|3648.01
#2026-03-12|3559.30
#2026-03-13|3523.47
#2026-03-16|3554.87
#2026-03-17|3584.12
#2026-03-18|3597.95
#2026-03-19|3555.95
#2026-03-20|3524.46
#2026-03-23|3553.01
#2026-03-24|3567.92
#2026-03-25|3616.60
#2026-03-26|3567.76
#2026-03-27|3519.97
#2026-03-30|3497.54
#2026-03-31|3560.07
#2026-04-01|3682.44
#2026-04-02|3649.34