Table Data - Nasdaq Developed Markets Banks Total Return Index
| Title | Nasdaq Developed Markets Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQDM3010T |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQDM3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 790.45 |
| 2001-04-02 | 788.67 |
| 2001-04-03 | 771.17 |
| 2001-04-04 | 768.00 |
| 2001-04-05 | 785.93 |
| 2001-04-06 | 773.29 |
| 2001-04-09 | 777.29 |
| 2001-04-10 | 792.56 |
| 2001-04-11 | 795.98 |
| 2001-04-12 | 803.02 |
| 2001-04-13 | . |
| 2001-04-16 | 797.37 |
| 2001-04-17 | 794.67 |
| 2001-04-18 | 817.02 |
| 2001-04-19 | 826.51 |
| 2001-04-20 | 820.40 |
| 2001-04-23 | 809.56 |
| 2001-04-24 | 811.38 |
| 2001-04-25 | 813.69 |
| 2001-04-26 | 815.70 |
| 2001-04-27 | 829.29 |
| 2001-04-30 | 820.82 |
| 2001-05-01 | 827.85 |
| 2001-05-02 | 827.35 |
| 2001-05-03 | 824.55 |
| 2001-05-04 | 830.36 |
| 2001-05-07 | 827.01 |
| 2001-05-08 | 819.47 |
| 2001-05-09 | 816.74 |
| 2001-05-10 | 826.27 |
| 2001-05-11 | 817.82 |
| 2001-05-14 | 814.80 |
| 2001-05-15 | 822.38 |
| 2001-05-16 | 833.68 |
| 2001-05-17 | 834.58 |
| 2001-05-18 | 834.34 |
| 2001-05-21 | 839.37 |
| 2001-05-22 | 844.51 |
| 2001-05-23 | 840.33 |
| 2001-05-24 | 843.59 |
| 2001-05-25 | 835.21 |
| 2001-05-28 | . |
| 2001-05-29 | 831.89 |
| 2001-05-30 | 826.77 |
| 2001-05-31 | 828.51 |
| 2001-06-01 | 830.35 |
| 2001-06-04 | 836.44 |
| 2001-06-05 | 840.91 |
| 2001-06-06 | 835.07 |
| 2001-06-07 | 834.73 |
| 2001-06-08 | 828.45 |
| 2001-06-11 | 820.40 |
| 2001-06-12 | 814.96 |
| 2001-06-13 | 819.05 |
| 2001-06-14 | 810.39 |
| 2001-06-15 | 811.26 |
| 2001-06-18 | 809.70 |
| 2001-06-19 | 814.94 |
| 2001-06-20 | 817.12 |
| 2001-06-21 | 835.12 |
| 2001-06-22 | 834.64 |
| 2001-06-25 | 831.38 |
| 2001-06-26 | 822.02 |
| 2001-06-27 | 821.64 |
| 2001-06-28 | 824.60 |
| 2001-06-29 | 825.40 |
| 2001-07-02 | 833.56 |
| 2001-07-03 | 830.71 |
| 2001-07-04 | . |
| 2001-07-05 | 816.32 |
| 2001-07-06 | 799.47 |
| 2001-07-09 | 801.46 |
| 2001-07-10 | 793.42 |
| 2001-07-11 | 785.24 |
| 2001-07-12 | 797.50 |
| 2001-07-13 | 803.87 |
| 2001-07-16 | 799.39 |
| 2001-07-17 | 804.92 |
| 2001-07-18 | 809.72 |
| 2001-07-19 | 812.46 |
| 2001-07-20 | 808.71 |
| 2001-07-23 | 804.49 |
| 2001-07-24 | 798.90 |
| 2001-07-25 | 797.86 |
| 2001-07-26 | 801.51 |
| 2001-07-27 | 807.21 |
| 2001-07-30 | 809.20 |
| 2001-07-31 | 816.65 |
| 2001-08-01 | 822.20 |
| 2001-08-02 | 828.58 |
| 2001-08-03 | 828.31 |
| 2001-08-06 | 824.17 |
| 2001-08-07 | 826.36 |
| 2001-08-08 | 820.13 |
| 2001-08-09 | 818.30 |
| 2001-08-10 | 818.12 |
| 2001-08-13 | 819.98 |
| 2001-08-14 | 827.31 |
| 2001-08-15 | 832.25 |
| 2001-08-16 | 831.40 |
| 2001-08-17 | 822.12 |
| 2001-08-20 | 825.33 |
| 2001-08-21 | 828.71 |
| 2001-08-22 | 836.68 |
| 2001-08-23 | 831.62 |
| 2001-08-24 | 835.76 |
| 2001-08-27 | 833.00 |
| 2001-08-28 | 824.64 |
| 2001-08-29 | 817.55 |
| 2001-08-30 | 807.55 |
| 2001-08-31 | 811.01 |
| 2001-09-03 | . |
| 2001-09-04 | 808.41 |
| 2001-09-05 | 798.47 |
| 2001-09-06 | 782.97 |
| 2001-09-07 | 770.03 |
| 2001-09-10 | 762.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 721.19 |
| 2001-09-18 | 717.82 |
| 2001-09-19 | 706.53 |
| 2001-09-20 | 675.29 |
| 2001-09-21 | 656.74 |
| 2001-09-24 | 693.52 |
| 2001-09-25 | 704.88 |
| 2001-09-26 | 707.22 |
| 2001-09-27 | 717.69 |
| 2001-09-28 | 732.33 |
| 2001-10-01 | 730.30 |
| 2001-10-02 | 737.49 |
| 2001-10-03 | 742.23 |
| 2001-10-04 | 745.68 |
| 2001-10-05 | 732.39 |
| 2001-10-08 | 719.04 |
| 2001-10-09 | 717.02 |
| 2001-10-10 | 727.27 |
| 2001-10-11 | 736.47 |
| 2001-10-12 | 729.71 |
| 2001-10-15 | 726.56 |
| 2001-10-16 | 735.01 |
| 2001-10-17 | 740.38 |
| 2001-10-18 | 733.21 |
| 2001-10-19 | 723.17 |
| 2001-10-22 | 731.50 |
| 2001-10-23 | 741.43 |
| 2001-10-24 | 747.91 |
| 2001-10-25 | 753.25 |
| 2001-10-26 | 758.48 |
| 2001-10-29 | 743.71 |
| 2001-10-30 | 733.40 |
| 2001-10-31 | 734.88 |
| 2001-11-01 | 744.64 |
| 2001-11-02 | 746.57 |
| 2001-11-05 | 758.54 |
| 2001-11-06 | 768.01 |
| 2001-11-07 | 772.46 |
| 2001-11-08 | 778.47 |
| 2001-11-09 | 772.94 |
| 2001-11-12 | 767.40 |
| 2001-11-13 | 779.68 |
| 2001-11-14 | 783.79 |
| 2001-11-15 | 783.88 |
| 2001-11-16 | 783.40 |
| 2001-11-19 | 791.61 |
| 2001-11-20 | 786.48 |
| 2001-11-21 | 783.46 |
| 2001-11-22 | . |
| 2001-11-23 | 788.28 |
| 2001-11-26 | 794.56 |
| 2001-11-27 | 791.19 |
| 2001-11-28 | 775.16 |
| 2001-11-29 | 780.14 |
| 2001-11-30 | 777.14 |
| 2001-12-03 | 767.30 |
| 2001-12-04 | 777.64 |
| 2001-12-05 | 795.03 |
| 2001-12-06 | 803.23 |
| 2001-12-07 | 799.24 |
| 2001-12-10 | 787.28 |
| 2001-12-11 | 788.36 |
| 2001-12-12 | 789.32 |
| 2001-12-13 | 778.94 |
| 2001-12-14 | 775.00 |
| 2001-12-17 | 787.73 |
| 2001-12-18 | 792.03 |
| 2001-12-19 | 795.66 |
| 2001-12-20 | 791.47 |
| 2001-12-21 | 792.03 |
| 2001-12-24 | 789.91 |
| 2001-12-25 | . |
| 2001-12-26 | 791.25 |
| 2001-12-27 | 800.78 |
| 2001-12-28 | 804.52 |
| 2001-12-31 | 802.70 |
| 2002-01-01 | . |
| 2002-01-02 | 804.65 |
| 2002-01-03 | 810.70 |
| 2002-01-04 | 817.67 |
| 2002-01-07 | 813.67 |
| 2002-01-08 | 803.18 |
| 2002-01-09 | 801.55 |
| 2002-01-10 | 802.46 |
| 2002-01-11 | 797.04 |
| 2002-01-14 | 788.07 |
| 2002-01-15 | 796.95 |
| 2002-01-16 | 786.39 |
| 2002-01-17 | 795.83 |
| 2002-01-18 | 793.99 |
| 2002-01-21 | . |
| 2002-01-22 | 795.02 |
| 2002-01-23 | 800.14 |
| 2002-01-24 | 806.25 |
| 2002-01-25 | 800.45 |
| 2002-01-28 | 802.44 |
| 2002-01-29 | 779.79 |
| 2002-01-30 | 779.38 |
| 2002-01-31 | 786.92 |
| 2002-02-01 | 782.36 |
| 2002-02-04 | 765.84 |
| 2002-02-05 | 757.54 |
| 2002-02-06 | 748.95 |
| 2002-02-07 | 756.33 |
| 2002-02-08 | 766.13 |
| 2002-02-11 | 774.44 |
| 2002-02-12 | 770.92 |
| 2002-02-13 | 775.54 |
| 2002-02-14 | 781.12 |
| 2002-02-15 | 773.38 |
| 2002-02-18 | . |
| 2002-02-19 | 751.78 |
| 2002-02-20 | 754.61 |
| 2002-02-21 | 753.34 |
| 2002-02-22 | 753.94 |
| 2002-02-25 | 766.00 |
| 2002-02-26 | 768.57 |
| 2002-02-27 | 774.88 |
| 2002-02-28 | 777.75 |
| 2002-03-01 | 787.04 |
| 2002-03-04 | 812.31 |
| 2002-03-05 | 809.44 |
| 2002-03-06 | 820.43 |
| 2002-03-07 | 823.67 |
| 2002-03-08 | 824.87 |
| 2002-03-11 | 828.13 |
| 2002-03-12 | 824.80 |
| 2002-03-13 | 821.39 |
| 2002-03-14 | 825.97 |
| 2002-03-15 | 837.54 |
| 2002-03-18 | 837.60 |
| 2002-03-19 | 843.20 |
| 2002-03-20 | 834.12 |
| 2002-03-21 | 831.32 |
| 2002-03-22 | 833.64 |
| 2002-03-25 | 824.85 |
| 2002-03-26 | 827.81 |
| 2002-03-27 | 832.48 |
| 2002-03-28 | 832.97 |
| 2002-03-29 | . |
| 2002-04-01 | 832.70 |
| 2002-04-02 | 832.13 |
| 2002-04-03 | 828.50 |
| 2002-04-04 | 826.96 |
| 2002-04-05 | 828.29 |
| 2002-04-08 | 823.88 |
| 2002-04-09 | 828.09 |
| 2002-04-10 | 836.48 |
| 2002-04-11 | 824.30 |
| 2002-04-12 | 830.44 |
| 2002-04-15 | 827.11 |
| 2002-04-16 | 843.87 |
| 2002-04-17 | 849.07 |
| 2002-04-18 | 849.23 |
| 2002-04-19 | 853.12 |
| 2002-04-22 | 844.55 |
| 2002-04-23 | 844.59 |
| 2002-04-24 | 845.63 |
| 2002-04-25 | 842.61 |
| 2002-04-26 | 839.05 |
| 2002-04-29 | 836.71 |
| 2002-04-30 | 844.32 |
| 2002-05-01 | 848.24 |
| 2002-05-02 | 856.32 |
| 2002-05-03 | 859.65 |
| 2002-05-06 | 847.82 |
| 2002-05-07 | 843.06 |
| 2002-05-08 | 860.17 |
| 2002-05-09 | 853.14 |
| 2002-05-10 | 846.35 |
| 2002-05-13 | 856.92 |
| 2002-05-14 | 865.09 |
| 2002-05-15 | 869.09 |
| 2002-05-16 | 871.47 |
| 2002-05-17 | 877.57 |
| 2002-05-20 | 868.85 |
| 2002-05-21 | 865.84 |
| 2002-05-22 | 865.32 |
| 2002-05-23 | 871.27 |
| 2002-05-24 | 867.49 |
| 2002-05-27 | . |
| 2002-05-28 | 863.09 |
| 2002-05-29 | 864.11 |
| 2002-05-30 | 863.77 |
| 2002-05-31 | 864.89 |
| 2002-06-03 | 858.74 |
| 2002-06-04 | 851.04 |
| 2002-06-05 | 848.41 |
| 2002-06-06 | 841.23 |
| 2002-06-07 | 837.05 |
| 2002-06-10 | 839.24 |
| 2002-06-11 | 835.62 |
| 2002-06-12 | 832.60 |
| 2002-06-13 | 817.78 |
| 2002-06-14 | 813.56 |
| 2002-06-17 | 836.90 |
| 2002-06-18 | 837.09 |
| 2002-06-19 | 826.16 |
| 2002-06-20 | 816.12 |
| 2002-06-21 | 813.88 |
| 2002-06-24 | 806.25 |
| 2002-06-25 | 808.90 |
| 2002-06-26 | 796.46 |
| 2002-06-27 | 809.41 |
| 2002-06-28 | 823.72 |
| 2002-07-01 | 818.63 |
| 2002-07-02 | 802.03 |
| 2002-07-03 | 787.54 |
| 2002-07-04 | . |
| 2002-07-05 | 817.76 |
| 2002-07-08 | 820.96 |
| 2002-07-09 | 813.00 |
| 2002-07-10 | 792.12 |
| 2002-07-11 | 781.56 |
| 2002-07-12 | 774.77 |
| 2002-07-15 | 761.85 |
| 2002-07-16 | 757.13 |
| 2002-07-17 | 768.71 |
| 2002-07-18 | 761.40 |
| 2002-07-19 | 738.68 |
| 2002-07-22 | 709.28 |
| 2002-07-23 | 675.02 |
| 2002-07-24 | 688.85 |
| 2002-07-25 | 704.83 |
| 2002-07-26 | 709.72 |
| 2002-07-29 | 745.23 |
| 2002-07-30 | 745.32 |
| 2002-07-31 | 750.89 |
| 2002-08-01 | 729.69 |
| 2002-08-02 | 719.56 |
| 2002-08-05 | 698.98 |
| 2002-08-06 | 716.95 |
| 2002-08-07 | 724.48 |
| 2002-08-08 | 751.22 |
| 2002-08-09 | 758.67 |
| 2002-08-12 | 751.56 |
| 2002-08-13 | 746.99 |
| 2002-08-14 | 758.02 |
| 2002-08-15 | 767.08 |
| 2002-08-16 | 768.12 |
| 2002-08-19 | 785.54 |
| 2002-08-20 | 775.71 |
| 2002-08-21 | 786.06 |
| 2002-08-22 | 792.63 |
| 2002-08-23 | 779.16 |
| 2002-08-26 | 785.82 |
| 2002-08-27 | 793.25 |
| 2002-08-28 | 775.70 |
| 2002-08-29 | 771.68 |
| 2002-08-30 | 774.65 |
| 2002-09-02 | . |
| 2002-09-03 | 741.91 |
| 2002-09-04 | 746.79 |
| 2002-09-05 | 739.53 |
| 2002-09-06 | 751.63 |
| 2002-09-09 | 751.95 |
| 2002-09-10 | 753.12 |
| 2002-09-11 | 756.24 |
| 2002-09-12 | 736.03 |
| 2002-09-13 | 733.11 |
| 2002-09-16 | 731.89 |
| 2002-09-17 | 727.97 |
| 2002-09-18 | 709.28 |
| 2002-09-19 | 692.37 |
| 2002-09-20 | 689.86 |
| 2002-09-23 | 677.88 |
| 2002-09-24 | 665.28 |
| 2002-09-25 | 677.15 |
| 2002-09-26 | 698.93 |
| 2002-09-27 | 689.40 |
| 2002-09-30 | 680.51 |
| 2002-10-01 | 694.59 |
| 2002-10-02 | 685.50 |
| 2002-10-03 | 660.64 |
| 2002-10-04 | 641.13 |
| 2002-10-07 | 623.22 |
| 2002-10-08 | 631.50 |
| 2002-10-09 | 619.40 |
| 2002-10-10 | 642.30 |
| 2002-10-11 | 672.84 |
| 2002-10-14 | 672.95 |
| 2002-10-15 | 715.45 |
| 2002-10-16 | 710.60 |
| 2002-10-17 | 727.39 |
| 2002-10-18 | 726.51 |
| 2002-10-21 | 733.09 |
| 2002-10-22 | 729.54 |
| 2002-10-23 | 721.31 |
| 2002-10-24 | 719.73 |
| 2002-10-25 | 728.66 |
| 2002-10-28 | 735.40 |
| 2002-10-29 | 722.54 |
| 2002-10-30 | 733.33 |
| 2002-10-31 | 738.19 |
| 2002-11-01 | 743.40 |
| 2002-11-04 | 755.64 |
| 2002-11-05 | 762.68 |
| 2002-11-06 | 753.70 |
| 2002-11-07 | 735.38 |
| 2002-11-08 | 729.03 |
| 2002-11-11 | 719.35 |
| 2002-11-12 | 726.98 |
| 2002-11-13 | 721.67 |
| 2002-11-14 | 735.75 |
| 2002-11-15 | 741.58 |
| 2002-11-18 | 737.37 |
| 2002-11-19 | 735.80 |
| 2002-11-20 | 746.42 |
| 2002-11-21 | 767.21 |
| 2002-11-22 | 767.89 |
| 2002-11-25 | 764.42 |
| 2002-11-26 | 748.98 |
| 2002-11-27 | 764.88 |
| 2002-11-28 | . |
| 2002-11-29 | 766.00 |
| 2002-12-02 | 765.78 |
| 2002-12-03 | 753.85 |
| 2002-12-04 | 750.19 |
| 2002-12-05 | 740.62 |
| 2002-12-06 | 745.59 |
| 2002-12-09 | 729.42 |
| 2002-12-10 | 739.30 |
| 2002-12-11 | 741.59 |
| 2002-12-12 | 739.33 |
| 2002-12-13 | 732.37 |
| 2002-12-16 | 751.34 |
| 2002-12-17 | 750.56 |
| 2002-12-18 | 738.49 |
| 2002-12-19 | 735.69 |
| 2002-12-20 | 746.18 |
| 2002-12-23 | 746.51 |
| 2002-12-24 | 743.50 |
| 2002-12-25 | . |
| 2002-12-26 | 744.00 |
| 2002-12-27 | 732.51 |
| 2002-12-30 | 736.85 |
| 2002-12-31 | 738.78 |
| 2003-01-01 | . |
| 2003-01-02 | 756.07 |
| 2003-01-03 | 758.43 |
| 2003-01-06 | 773.65 |
| 2003-01-07 | 766.40 |
| 2003-01-08 | 757.24 |
| 2003-01-09 | 766.38 |
| 2003-01-10 | 768.66 |
| 2003-01-13 | 772.48 |
| 2003-01-14 | 779.00 |
| 2003-01-15 | 770.34 |
| 2003-01-16 | 766.15 |
| 2003-01-17 | 759.82 |
| 2003-01-20 | . |
| 2003-01-21 | 747.31 |
| 2003-01-22 | 737.81 |
| 2003-01-23 | 745.66 |
| 2003-01-24 | 733.02 |
| 2003-01-27 | 719.91 |
| 2003-01-28 | 719.92 |
| 2003-01-29 | 718.48 |
| 2003-01-30 | 715.70 |
| 2003-01-31 | 719.04 |
| 2003-02-03 | 727.16 |
| 2003-02-04 | 716.60 |
| 2003-02-05 | 717.32 |
| 2003-02-06 | 709.29 |
| 2003-02-07 | 704.68 |
| 2003-02-10 | 701.64 |
| 2003-02-11 | 702.41 |
| 2003-02-12 | 696.76 |
| 2003-02-13 | 704.04 |
| 2003-02-14 | 714.12 |
| 2003-02-17 | . |
| 2003-02-18 | 724.51 |
| 2003-02-19 | 720.10 |
| 2003-02-20 | 716.51 |
| 2003-02-21 | 722.00 |
| 2003-02-24 | 709.45 |
| 2003-02-25 | 704.22 |
| 2003-02-26 | 699.22 |
| 2003-02-27 | 706.61 |
| 2003-02-28 | 713.29 |
| 2003-03-03 | 713.62 |
| 2003-03-04 | 703.65 |
| 2003-03-05 | 707.54 |
| 2003-03-06 | 700.52 |
| 2003-03-07 | 701.04 |
| 2003-03-10 | 683.38 |
| 2003-03-11 | 676.88 |
| 2003-03-12 | 666.61 |
| 2003-03-13 | 687.87 |
| 2003-03-14 | 699.38 |
| 2003-03-17 | 713.76 |
| 2003-03-18 | 715.28 |
| 2003-03-19 | 722.80 |
| 2003-03-20 | 724.00 |
| 2003-03-21 | 740.02 |
| 2003-03-24 | 720.44 |
| 2003-03-25 | 726.50 |
| 2003-03-26 | 725.53 |
| 2003-03-27 | 720.99 |
| 2003-03-28 | 719.74 |
| 2003-03-31 | 706.34 |
| 2003-04-01 | 717.37 |
| 2003-04-02 | 732.61 |
| 2003-04-03 | 729.83 |
| 2003-04-04 | 737.43 |
| 2003-04-07 | 745.22 |
| 2003-04-08 | 745.52 |
| 2003-04-09 | 739.53 |
| 2003-04-10 | 743.40 |
| 2003-04-11 | 745.43 |
| 2003-04-14 | 755.84 |
| 2003-04-15 | 768.88 |
| 2003-04-16 | 762.93 |
| 2003-04-17 | 772.77 |
| 2003-04-18 | . |
| 2003-04-21 | 769.87 |
| 2003-04-22 | 783.61 |
| 2003-04-23 | 790.48 |
| 2003-04-24 | 780.84 |
| 2003-04-25 | 772.89 |
| 2003-04-28 | 786.16 |
| 2003-04-29 | 788.09 |
| 2003-04-30 | 793.13 |
| 2003-05-01 | 796.07 |
| 2003-05-02 | 802.65 |
| 2003-05-05 | 805.31 |
| 2003-05-06 | 816.25 |
| 2003-05-07 | 812.89 |
| 2003-05-08 | 801.20 |
| 2003-05-09 | 807.74 |
| 2003-05-12 | 815.00 |
| 2003-05-13 | 816.36 |
| 2003-05-14 | 815.87 |
| 2003-05-15 | 822.36 |
| 2003-05-16 | 826.03 |
| 2003-05-19 | 810.24 |
| 2003-05-20 | 811.40 |
| 2003-05-21 | 811.16 |
| 2003-05-22 | 814.72 |
| 2003-05-23 | 821.28 |
| 2003-05-26 | . |
| 2003-05-27 | 832.19 |
| 2003-05-28 | 837.74 |
| 2003-05-29 | 839.90 |
| 2003-05-30 | 844.63 |
| 2003-06-02 | 855.39 |
| 2003-06-03 | 857.70 |
| 2003-06-04 | 868.97 |
| 2003-06-05 | 876.61 |
| 2003-06-06 | 878.32 |
| 2003-06-09 | 869.64 |
| 2003-06-10 | 873.86 |
| 2003-06-11 | 891.78 |
| 2003-06-12 | 894.05 |
| 2003-06-13 | 890.36 |
| 2003-06-16 | 907.49 |
| 2003-06-17 | 910.17 |
| 2003-06-18 | 904.98 |
| 2003-06-19 | 888.12 |
| 2003-06-20 | 892.15 |
| 2003-06-23 | 877.12 |
| 2003-06-24 | 875.77 |
| 2003-06-25 | 878.36 |
| 2003-06-26 | 879.27 |
| 2003-06-27 | 875.66 |
| 2003-06-30 | 871.57 |
| 2003-07-01 | 875.05 |
| 2003-07-02 | 885.63 |
| 2003-07-03 | 885.68 |
| 2003-07-04 | . |
| 2003-07-07 | 895.54 |
| 2003-07-08 | 894.37 |
| 2003-07-09 | 890.16 |
| 2003-07-10 | 883.92 |
| 2003-07-11 | 893.00 |
| 2003-07-14 | 908.12 |
| 2003-07-15 | 904.03 |
| 2003-07-16 | 897.17 |
| 2003-07-17 | 884.84 |
| 2003-07-18 | 891.83 |
| 2003-07-21 | 886.94 |
| 2003-07-22 | 893.06 |
| 2003-07-23 | 895.92 |
| 2003-07-24 | 898.68 |
| 2003-07-25 | 905.48 |
| 2003-07-28 | 908.48 |
| 2003-07-29 | 905.87 |
| 2003-07-30 | 900.83 |
| 2003-07-31 | 899.17 |
| 2003-08-01 | 886.71 |
| 2003-08-04 | 886.91 |
| 2003-08-05 | 880.37 |
| 2003-08-06 | 878.54 |
| 2003-08-07 | 884.23 |
| 2003-08-08 | 886.85 |
| 2003-08-11 | 889.00 |
| 2003-08-12 | 898.57 |
| 2003-08-13 | 896.97 |
| 2003-08-14 | 903.47 |
| 2003-08-15 | 903.32 |
| 2003-08-18 | 904.43 |
| 2003-08-19 | 902.35 |
| 2003-08-20 | 903.51 |
| 2003-08-21 | 900.38 |
| 2003-08-22 | 886.39 |
| 2003-08-25 | 884.73 |
| 2003-08-26 | 882.62 |
| 2003-08-27 | 884.19 |
| 2003-08-28 | 888.19 |
| 2003-08-29 | 889.29 |
| 2003-09-01 | . |
| 2003-09-02 | 897.16 |
| 2003-09-03 | 903.90 |
| 2003-09-04 | 901.95 |
| 2003-09-05 | 902.12 |
| 2003-09-08 | 909.98 |
| 2003-09-09 | 907.64 |
| 2003-09-10 | 897.33 |
| 2003-09-11 | 898.88 |
| 2003-09-12 | 904.55 |
| 2003-09-15 | 906.29 |
| 2003-09-16 | 915.15 |
| 2003-09-17 | 918.38 |
| 2003-09-18 | 936.25 |
| 2003-09-19 | 937.71 |
| 2003-09-22 | 931.69 |
| 2003-09-23 | 933.33 |
| 2003-09-24 | 927.16 |
| 2003-09-25 | 921.12 |
| 2003-09-26 | 916.00 |
| 2003-09-29 | 920.33 |
| 2003-09-30 | 914.29 |
| 2003-10-01 | 941.55 |
| 2003-10-02 | 945.96 |
| 2003-10-03 | 954.14 |
| 2003-10-06 | 958.73 |
| 2003-10-07 | 964.79 |
| 2003-10-08 | 964.12 |
| 2003-10-09 | 971.97 |
| 2003-10-10 | 976.15 |
| 2003-10-13 | 984.38 |
| 2003-10-14 | 989.21 |
| 2003-10-15 | 987.04 |
| 2003-10-16 | 990.12 |
| 2003-10-17 | 983.85 |
| 2003-10-20 | 985.23 |
| 2003-10-21 | 986.13 |
| 2003-10-22 | 976.42 |
| 2003-10-23 | 968.35 |
| 2003-10-24 | 971.05 |
| 2003-10-27 | 970.46 |
| 2003-10-28 | 979.88 |
| 2003-10-29 | 984.99 |
| 2003-10-30 | 990.88 |
| 2003-10-31 | 986.66 |
| 2003-11-03 | 992.65 |
| 2003-11-04 | 993.43 |
| 2003-11-05 | 990.08 |
| 2003-11-06 | 988.66 |
| 2003-11-07 | 991.01 |
| 2003-11-10 | 985.29 |
| 2003-11-11 | 981.41 |
| 2003-11-12 | 989.49 |
| 2003-11-13 | 994.06 |
| 2003-11-14 | 989.92 |
| 2003-11-17 | 977.16 |
| 2003-11-18 | 977.12 |
| 2003-11-19 | 977.71 |
| 2003-11-20 | 976.33 |
| 2003-11-21 | 982.75 |
| 2003-11-24 | 989.15 |
| 2003-11-25 | 995.53 |
| 2003-11-26 | 1002.95 |
| 2003-11-27 | . |
| 2003-11-28 | 1006.45 |
| 2003-12-01 | 1017.05 |
| 2003-12-02 | 1018.73 |
| 2003-12-03 | 1021.98 |
| 2003-12-04 | 1019.82 |
| 2003-12-05 | 1015.54 |
| 2003-12-08 | 1022.24 |
| 2003-12-09 | 1018.11 |
| 2003-12-10 | 1012.12 |
| 2003-12-11 | 1015.37 |
| 2003-12-12 | 1022.08 |
| 2003-12-15 | 1023.90 |
| 2003-12-16 | 1026.49 |
| 2003-12-17 | 1025.57 |
| 2003-12-18 | 1031.36 |
| 2003-12-19 | 1033.62 |
| 2003-12-22 | 1036.12 |
| 2003-12-23 | 1039.97 |
| 2003-12-24 | 1041.11 |
| 2003-12-25 | . |
| 2003-12-26 | 1043.73 |
| 2003-12-29 | 1053.00 |
| 2003-12-30 | 1060.89 |
| 2003-12-31 | 1063.97 |
| 2004-01-01 | . |
| 2004-01-02 | 1066.51 |
| 2004-01-05 | 1075.94 |
| 2004-01-06 | 1080.18 |
| 2004-01-07 | 1075.34 |
| 2004-01-08 | 1081.63 |
| 2004-01-09 | 1082.95 |
| 2004-01-12 | 1079.69 |
| 2004-01-13 | 1074.93 |
| 2004-01-14 | 1078.30 |
| 2004-01-15 | 1078.38 |
| 2004-01-16 | 1077.09 |
| 2004-01-19 | . |
| 2004-01-20 | 1079.84 |
| 2004-01-21 | 1089.10 |
| 2004-01-22 | 1093.80 |
| 2004-01-23 | 1092.52 |
| 2004-01-26 | 1091.47 |
| 2004-01-27 | 1089.83 |
| 2004-01-28 | 1082.61 |
| 2004-01-29 | 1070.53 |
| 2004-01-30 | 1070.86 |
| 2004-02-02 | 1071.75 |
| 2004-02-03 | 1073.68 |
| 2004-02-04 | 1064.51 |
| 2004-02-05 | 1065.55 |
| 2004-02-06 | 1082.14 |
| 2004-02-09 | 1086.70 |
| 2004-02-10 | 1090.06 |
| 2004-02-11 | 1096.52 |
| 2004-02-12 | 1099.73 |
| 2004-02-13 | 1098.78 |
| 2004-02-16 | . |
| 2004-02-17 | 1108.08 |
| 2004-02-18 | 1104.11 |
| 2004-02-19 | 1101.62 |
| 2004-02-20 | 1091.08 |
| 2004-02-23 | 1092.83 |
| 2004-02-24 | 1091.17 |
| 2004-02-25 | 1088.74 |
| 2004-02-26 | 1086.66 |
| 2004-02-27 | 1091.37 |
| 2004-03-01 | 1097.69 |
| 2004-03-02 | 1090.31 |
| 2004-03-03 | 1086.10 |
| 2004-03-04 | 1095.63 |
| 2004-03-05 | 1109.05 |
| 2004-03-08 | 1104.98 |
| 2004-03-09 | 1103.28 |
| 2004-03-10 | 1090.73 |
| 2004-03-11 | 1074.42 |
| 2004-03-12 | 1076.10 |
| 2004-03-15 | 1066.33 |
| 2004-03-16 | 1081.72 |
| 2004-03-17 | 1091.36 |
| 2004-03-18 | 1093.52 |
| 2004-03-19 | 1086.43 |
| 2004-03-22 | 1072.70 |
| 2004-03-23 | 1073.95 |
| 2004-03-24 | 1071.45 |
| 2004-03-25 | 1081.56 |
| 2004-03-26 | 1081.13 |
| 2004-03-29 | 1093.83 |
| 2004-03-30 | 1095.29 |
| 2004-03-31 | 1099.66 |
| 2004-04-01 | 1113.05 |
| 2004-04-02 | 1106.52 |
| 2004-04-05 | 1105.04 |
| 2004-04-06 | 1112.05 |
| 2004-04-07 | 1114.02 |
| 2004-04-08 | 1110.99 |
| 2004-04-09 | . |
| 2004-04-12 | 1114.26 |
| 2004-04-13 | 1102.52 |
| 2004-04-14 | 1085.91 |
| 2004-04-15 | 1074.77 |
| 2004-04-16 | 1083.73 |
| 2004-04-19 | 1079.61 |
| 2004-04-20 | 1077.63 |
| 2004-04-21 | 1071.52 |
| 2004-04-22 | 1077.74 |
| 2004-04-23 | 1074.68 |
| 2004-04-26 | 1076.78 |
| 2004-04-27 | 1078.87 |
| 2004-04-28 | 1066.53 |
| 2004-04-29 | 1065.22 |
| 2004-04-30 | 1064.00 |
| 2004-05-03 | 1070.00 |
| 2004-05-04 | 1079.55 |
| 2004-05-05 | 1084.48 |
| 2004-05-06 | 1065.64 |
| 2004-05-07 | 1042.71 |
| 2004-05-10 | 1012.57 |
| 2004-05-11 | 1020.65 |
| 2004-05-12 | 1028.98 |
| 2004-05-13 | 1028.11 |
| 2004-05-14 | 1024.69 |
| 2004-05-17 | 1014.06 |
| 2004-05-18 | 1025.30 |
| 2004-05-19 | 1042.06 |
| 2004-05-20 | 1037.26 |
| 2004-05-21 | 1047.90 |
| 2004-05-24 | 1052.47 |
| 2004-05-25 | 1060.98 |
| 2004-05-26 | 1066.41 |
| 2004-05-27 | 1075.15 |
| 2004-05-28 | 1073.68 |
| 2004-05-31 | . |
| 2004-06-01 | 1073.15 |
| 2004-06-02 | 1076.74 |
| 2004-06-03 | 1070.35 |
| 2004-06-04 | 1076.57 |
| 2004-06-07 | 1095.59 |
| 2004-06-08 | 1094.45 |
| 2004-06-09 | 1081.27 |
| 2004-06-10 | 1085.71 |
| 2004-06-11 | . |
| 2004-06-14 | 1069.93 |
| 2004-06-15 | 1074.94 |
| 2004-06-16 | 1075.98 |
| 2004-06-17 | 1078.83 |
| 2004-06-18 | 1082.65 |
| 2004-06-21 | 1081.17 |
| 2004-06-22 | 1076.67 |
| 2004-06-23 | 1077.98 |
| 2004-06-24 | 1085.99 |
| 2004-06-25 | 1080.52 |
| 2004-06-28 | 1089.17 |
| 2004-06-29 | 1082.14 |
| 2004-06-30 | 1082.97 |
| 2004-07-01 | 1075.63 |
| 2004-07-02 | 1077.74 |
| 2004-07-05 | . |
| 2004-07-06 | 1066.83 |
| 2004-07-07 | 1072.16 |
| 2004-07-08 | 1069.13 |
| 2004-07-09 | 1071.53 |
| 2004-07-12 | 1075.57 |
| 2004-07-13 | 1075.69 |
| 2004-07-14 | 1073.50 |
| 2004-07-15 | 1063.31 |
| 2004-07-16 | 1065.06 |
| 2004-07-19 | 1068.00 |
| 2004-07-20 | 1069.69 |
| 2004-07-21 | 1064.17 |
| 2004-07-22 | 1060.49 |
| 2004-07-23 | 1050.60 |
| 2004-07-26 | 1047.38 |
| 2004-07-27 | 1050.20 |
| 2004-07-28 | 1049.60 |
| 2004-07-29 | 1057.00 |
| 2004-07-30 | 1054.65 |
| 2004-08-02 | 1059.58 |
| 2004-08-03 | 1058.77 |
| 2004-08-04 | 1056.09 |
| 2004-08-05 | 1049.71 |
| 2004-08-06 | 1047.65 |
| 2004-08-09 | 1043.97 |
| 2004-08-10 | 1056.70 |
| 2004-08-11 | 1055.21 |
| 2004-08-12 | 1051.57 |
| 2004-08-13 | 1052.96 |
| 2004-08-16 | 1061.57 |
| 2004-08-17 | 1066.19 |
| 2004-08-18 | 1071.67 |
| 2004-08-19 | 1076.28 |
| 2004-08-20 | 1079.48 |
| 2004-08-23 | 1078.91 |
| 2004-08-24 | 1079.91 |
| 2004-08-25 | 1083.43 |
| 2004-08-26 | 1086.78 |
| 2004-08-27 | 1090.44 |
| 2004-08-30 | 1087.78 |
| 2004-08-31 | 1091.89 |
| 2004-09-01 | 1096.07 |
| 2004-09-02 | 1101.53 |
| 2004-09-03 | 1099.18 |
| 2004-09-06 | . |
| 2004-09-07 | 1108.76 |
| 2004-09-08 | 1105.30 |
| 2004-09-09 | 1103.32 |
| 2004-09-10 | 1110.58 |
| 2004-09-13 | 1110.95 |
| 2004-09-14 | 1112.95 |
| 2004-09-15 | 1103.81 |
| 2004-09-16 | 1109.36 |
| 2004-09-17 | 1110.08 |
| 2004-09-20 | 1100.99 |
| 2004-09-21 | 1110.51 |
| 2004-09-22 | 1101.01 |
| 2004-09-23 | 1095.68 |
| 2004-09-24 | 1098.07 |
| 2004-09-27 | 1090.15 |
| 2004-09-28 | 1096.70 |
| 2004-09-29 | 1102.44 |
| 2004-09-30 | 1105.49 |
| 2004-10-01 | 1122.37 |
| 2004-10-04 | 1124.51 |
| 2004-10-05 | 1126.67 |
| 2004-10-06 | 1131.70 |
| 2004-10-07 | 1129.66 |
| 2004-10-08 | 1133.54 |
| 2004-10-11 | 1135.36 |
| 2004-10-12 | 1129.91 |
| 2004-10-13 | 1124.86 |
| 2004-10-14 | 1121.78 |
| 2004-10-15 | 1130.22 |
| 2004-10-18 | 1131.72 |
| 2004-10-19 | 1128.13 |
| 2004-10-20 | 1122.74 |
| 2004-10-21 | 1125.07 |
| 2004-10-22 | 1120.81 |
| 2004-10-25 | 1118.77 |
| 2004-10-26 | 1129.49 |
| 2004-10-27 | 1140.19 |
| 2004-10-28 | 1150.55 |
| 2004-10-29 | 1151.60 |
| 2004-11-01 | 1154.94 |
| 2004-11-02 | 1161.69 |
| 2004-11-03 | 1174.72 |
| 2004-11-04 | 1185.63 |
| 2004-11-05 | 1190.80 |
| 2004-11-08 | 1190.58 |
| 2004-11-09 | 1186.74 |
| 2004-11-10 | 1188.19 |
| 2004-11-11 | 1196.24 |
| 2004-11-12 | 1206.49 |
| 2004-11-15 | 1209.90 |
| 2004-11-16 | 1203.18 |
| 2004-11-17 | 1211.34 |
| 2004-11-18 | 1204.06 |
| 2004-11-19 | 1197.83 |
| 2004-11-22 | 1197.78 |
| 2004-11-23 | 1199.29 |
| 2004-11-24 | 1204.14 |
| 2004-11-25 | . |
| 2004-11-26 | 1210.12 |
| 2004-11-29 | 1209.22 |
| 2004-11-30 | 1205.11 |
| 2004-12-01 | 1222.06 |
| 2004-12-02 | 1223.75 |
| 2004-12-03 | 1221.55 |
| 2004-12-06 | 1221.95 |
| 2004-12-07 | 1214.77 |
| 2004-12-08 | 1208.31 |
| 2004-12-09 | 1203.58 |
| 2004-12-10 | 1202.17 |
| 2004-12-13 | 1215.67 |
| 2004-12-14 | 1218.00 |
| 2004-12-15 | 1227.18 |
| 2004-12-16 | 1222.16 |
| 2004-12-17 | 1214.60 |
| 2004-12-20 | 1224.98 |
| 2004-12-21 | 1230.13 |
| 2004-12-22 | 1239.64 |
| 2004-12-23 | 1245.89 |
| 2004-12-24 | . |
| 2004-12-27 | 1250.67 |
| 2004-12-28 | 1255.31 |
| 2004-12-29 | 1251.90 |
| 2004-12-30 | 1256.99 |
| 2004-12-31 | 1256.99 |
| 2005-01-03 | 1250.99 |
| 2005-01-04 | 1241.17 |
| 2005-01-05 | 1234.21 |
| 2005-01-06 | 1233.69 |
| 2005-01-07 | 1226.61 |
| 2005-01-10 | 1230.05 |
| 2005-01-11 | 1228.61 |
| 2005-01-12 | 1228.22 |
| 2005-01-13 | 1218.04 |
| 2005-01-14 | 1216.47 |
| 2005-01-17 | . |
| 2005-01-18 | 1225.60 |
| 2005-01-19 | 1221.67 |
| 2005-01-20 | 1213.56 |
| 2005-01-21 | 1212.72 |
| 2005-01-24 | 1216.26 |
| 2005-01-25 | 1215.76 |
| 2005-01-26 | 1222.57 |
| 2005-01-27 | 1220.84 |
#2005-01-28|1216.02
#2005-01-31|1228.50
#2005-02-01|1233.83
#2005-02-02|1237.93
#2005-02-03|1232.07
#2005-02-04|1240.95
#2005-02-07|1239.98
#2005-02-08|1237.68
#2005-02-09|1233.58
#2005-02-10|1243.26
#2005-02-11|1250.49
#2005-02-14|1256.01
#2005-02-15|1257.76
#2005-02-16|1249.23
#2005-02-17|1247.46
#2005-02-18|1243.04
#2005-02-21| .
#2005-02-22|1236.51
#2005-02-23|1235.14
#2005-02-24|1237.08
#2005-02-25|1246.39
#2005-02-28|1247.23
#2005-03-01|1251.85
#2005-03-02|1248.19
#2005-03-03|1247.88
#2005-03-04|1265.55
#2005-03-07|1263.97
#2005-03-08|1268.13
#2005-03-09|1259.61
#2005-03-10|1259.98
#2005-03-11|1260.41
#2005-03-14|1259.25
#2005-03-15|1257.77
#2005-03-16|1249.38
#2005-03-17|1245.74
#2005-03-18|1239.75
#2005-03-21|1227.77
#2005-03-22|1222.33
#2005-03-23|1209.94
#2005-03-24|1208.38
#2005-03-25| .
#2005-03-28|1208.34
#2005-03-29|1205.38
#2005-03-30|1209.58
#2005-03-31|1213.93
#2005-04-01|1211.24
#2005-04-04|1202.14
#2005-04-05|1208.84
#2005-04-06|1215.06
#2005-04-07|1220.53
#2005-04-08|1216.35
#2005-04-11|1222.18
#2005-04-12|1223.28
#2005-04-13|1221.92
#2005-04-14|1208.35
#2005-04-15|1199.13
#2005-04-18|1196.39
#2005-04-19|1203.56
#2005-04-20|1195.49
#2005-04-21|1200.59
#2005-04-22|1204.89
#2005-04-25|1207.82
#2005-04-26|1202.72
#2005-04-27|1203.38
#2005-04-28|1197.81
#2005-04-29|1204.95
#2005-05-02|1208.46
#2005-05-03|1211.59
#2005-05-04|1226.25
#2005-05-05|1225.31
#2005-05-06|1221.04
#2005-05-09|1222.05
#2005-05-10|1212.71
#2005-05-11|1211.81
#2005-05-12|1205.75
#2005-05-13|1197.79
#2005-05-16|1202.71
#2005-05-17|1204.90
#2005-05-18|1219.90
#2005-05-19|1223.17
#2005-05-20|1216.86
#2005-05-23|1222.55
#2005-05-24|1221.38
#2005-05-25|1216.65
#2005-05-26|1216.08
#2005-05-27|1216.62
#2005-05-30| .
#2005-05-31|1212.53
#2005-06-01|1222.02
#2005-06-02|1222.13
#2005-06-03|1216.98
#2005-06-06|1218.51
#2005-06-07|1221.69
#2005-06-08|1224.62
#2005-06-09|1218.57
#2005-06-10|1217.10
#2005-06-13|1212.70
#2005-06-14|1213.65
#2005-06-15|1222.35
#2005-06-16|1226.86
#2005-06-17|1237.60
#2005-06-20|1230.69
#2005-06-21|1234.01
#2005-06-22|1237.16
#2005-06-23|1229.28
#2005-06-24|1225.18
#2005-06-27|1220.87
#2005-06-28|1227.11
#2005-06-29|1229.88
#2005-06-30|1222.15
#2005-07-01|1217.75
#2005-07-04| .
#2005-07-05|1217.07
#2005-07-06|1213.66
#2005-07-07|1206.66
#2005-07-08|1218.41
#2005-07-11|1230.26
#2005-07-12|1237.45
#2005-07-13|1238.63
#2005-07-14|1246.51
#2005-07-15|1244.74
#2005-07-18|1237.95
#2005-07-19|1236.48
#2005-07-20|1239.26
#2005-07-21|1246.59
#2005-07-22|1249.87
#2005-07-25|1244.58
#2005-07-26|1243.58
#2005-07-27|1244.64
#2005-07-28|1249.28
#2005-07-29|1245.88
#2005-08-01|1250.71
#2005-08-02|1259.24
#2005-08-03|1261.76
#2005-08-04|1253.40
#2005-08-05|1243.38
#2005-08-08|1245.96
#2005-08-09|1248.98
#2005-08-10|1257.96
#2005-08-11|1267.06
#2005-08-12|1265.32
#2005-08-15|1268.22
#2005-08-16|1263.99
#2005-08-17|1261.87
#2005-08-18|1252.73
#2005-08-19|1256.83
#2005-08-22|1268.60
#2005-08-23|1256.46
#2005-08-24|1253.61
#2005-08-25|1252.64
#2005-08-26|1246.83
#2005-08-29|1247.33
#2005-08-30|1242.03
#2005-08-31|1255.54
#2005-09-01|1268.24
#2005-09-02|1270.21
#2005-09-05| .
#2005-09-06|1285.03
#2005-09-07|1286.91
#2005-09-08|1281.72
#2005-09-09|1288.08
#2005-09-12|1283.31
#2005-09-13|1275.68
#2005-09-14|1277.24
#2005-09-15|1272.34
#2005-09-16|1284.15
#2005-09-19|1277.00
#2005-09-20|1282.61
#2005-09-21|1273.99
#2005-09-22|1269.71
#2005-09-23|1268.97
#2005-09-26|1277.51
#2005-09-27|1273.83
#2005-09-28|1282.79
#2005-09-29|1294.82
#2005-09-30|1293.07
#2005-10-03|1290.55
#2005-10-04|1285.55
#2005-10-05|1273.18
#2005-10-06|1269.47
#2005-10-07|1270.56
#2005-10-10|1265.61
#2005-10-11|1266.98
#2005-10-12|1265.32
#2005-10-13|1262.11
#2005-10-14|1272.46
#2005-10-17|1265.36
#2005-10-18|1253.90
#2005-10-19|1258.07
#2005-10-20|1260.14
#2005-10-21|1263.54
#2005-10-24|1275.11
#2005-10-25|1279.64
#2005-10-26|1283.98
#2005-10-27|1284.42
#2005-10-28|1288.73
#2005-10-31|1300.21
#2005-11-01|1308.32
#2005-11-02|1320.27
#2005-11-03|1324.67
#2005-11-04|1319.88
#2005-11-07|1327.36
#2005-11-08|1323.85
#2005-11-09|1322.21
#2005-11-10|1334.14
#2005-11-11|1345.20
#2005-11-14|1337.94
#2005-11-15|1328.70
#2005-11-16|1326.70
#2005-11-17|1342.80
#2005-11-18|1349.79
#2005-11-21|1355.15
#2005-11-22|1355.62
#2005-11-23|1368.58
#2005-11-24| .
#2005-11-25|1370.79
#2005-11-28|1368.86
#2005-11-29|1366.90
#2005-11-30|1354.43
#2005-12-01|1363.99
#2005-12-02|1368.39
#2005-12-05|1370.93
#2005-12-06|1379.11
#2005-12-07|1371.41
#2005-12-08|1368.41
#2005-12-09|1376.50
#2005-12-12|1386.35
#2005-12-13|1391.19
#2005-12-14|1400.11
#2005-12-15|1390.92
#2005-12-16|1405.67
#2005-12-19|1400.50
#2005-12-20|1399.57
#2005-12-21|1402.11
#2005-12-22|1405.10
#2005-12-23|1407.05
#2005-12-26| .
#2005-12-27|1401.80
#2005-12-28|1403.20
#2005-12-29|1398.26
#2005-12-30|1387.66
#2006-01-02| .
#2006-01-03|1413.19
#2006-01-04|1426.24
#2006-01-05|1426.02
#2006-01-06|1431.80
#2006-01-09|1432.15
#2006-01-10|1421.99
#2006-01-11|1434.24
#2006-01-12|1429.49
#2006-01-13|1427.30
#2006-01-16| .
#2006-01-17|1415.03
#2006-01-18|1403.86
#2006-01-19|1411.22
#2006-01-20|1393.16
#2006-01-23|1399.99
#2006-01-24|1400.80
#2006-01-25|1410.17
#2006-01-26|1431.01
#2006-01-27|1439.56
#2006-01-30|1434.21
#2006-01-31|1442.17
#2006-02-01|1445.24
#2006-02-02|1433.64
#2006-02-03|1423.70
#2006-02-06|1426.68
#2006-02-07|1423.20
#2006-02-08|1421.41
#2006-02-09|1433.97
#2006-02-10|1430.89
#2006-02-13|1428.48
#2006-02-14|1437.08
#2006-02-15|1437.43
#2006-02-16|1447.56
#2006-02-17|1445.75
#2006-02-20| .
#2006-02-21|1448.16
#2006-02-22|1462.98
#2006-02-23|1471.26
#2006-02-24|1476.98
#2006-02-27|1484.36
#2006-02-28|1477.26
#2006-03-01|1482.46
#2006-03-02|1474.85
#2006-03-03|1468.33
#2006-03-06|1466.26
#2006-03-07|1453.82
#2006-03-08|1450.86
#2006-03-09|1455.14
#2006-03-10|1463.55
#2006-03-13|1475.67
#2006-03-14|1488.19
#2006-03-15|1489.44
#2006-03-16|1493.68
#2006-03-17|1498.04
#2006-03-20|1502.99
#2006-03-21|1495.07
#2006-03-22|1500.57
#2006-03-23|1490.64
#2006-03-24|1495.74
#2006-03-27|1492.41
#2006-03-28|1485.74
#2006-03-29|1483.18
#2006-03-30|1500.32
#2006-03-31|1496.00
#2006-04-03|1506.15
#2006-04-04|1516.55
#2006-04-05|1525.52
#2006-04-06|1528.19
#2006-04-07|1514.64
#2006-04-10|1514.41
#2006-04-11|1500.68
#2006-04-12|1494.99
#2006-04-13|1496.85
#2006-04-14| .
#2006-04-17|1504.49
#2006-04-18|1515.74
#2006-04-19|1525.30
#2006-04-20|1524.13
#2006-04-21|1530.63
#2006-04-24|1524.11
#2006-04-25|1528.70
#2006-04-26|1538.41
#2006-04-27|1556.90
#2006-04-28|1570.65
#2006-05-01|1567.66
#2006-05-02|1577.09
#2006-05-03|1569.63
#2006-05-04|1575.25
#2006-05-05|1596.95
#2006-05-08|1600.91
#2006-05-09|1603.25
#2006-05-10|1601.76
#2006-05-11|1591.98
#2006-05-12|1574.96
#2006-05-15|1565.88
#2006-05-16|1563.89
#2006-05-17|1531.95
#2006-05-18|1515.64
#2006-05-19|1515.06
#2006-05-22|1500.09
#2006-05-23|1502.77
#2006-05-24|1491.81
#2006-05-25|1501.59
#2006-05-26|1517.72
#2006-05-29| .
#2006-05-30|1506.38
#2006-05-31|1509.96
#2006-06-01|1522.28
#2006-06-02|1537.92
#2006-06-05|1521.28
#2006-06-06|1494.82
#2006-06-07|1496.57
#2006-06-08|1470.61
#2006-06-09|1482.44
#2006-06-12|1469.08
#2006-06-13|1431.23
#2006-06-14|1429.52
#2006-06-15|1456.88
#2006-06-16|1456.95
#2006-06-19|1449.36
#2006-06-20|1452.48
#2006-06-21|1460.48
#2006-06-22|1464.62
#2006-06-23|1454.85
#2006-06-26|1460.94
#2006-06-27|1453.45
#2006-06-28|1451.97
#2006-06-29|1481.33
#2006-06-30|1506.73
#2006-07-03|1519.71
#2006-07-04| .
#2006-07-05|1504.31
#2006-07-06|1514.04
#2006-07-07|1516.77
#2006-07-10|1524.13
#2006-07-11|1520.28
#2006-07-12|1504.17
#2006-07-13|1484.37
#2006-07-14|1466.14
#2006-07-17|1454.69
#2006-07-18|1447.91
#2006-07-19|1483.66
#2006-07-20|1494.88
#2006-07-21|1490.81
#2006-07-24|1506.28
#2006-07-25|1508.91
#2006-07-26|1510.15
#2006-07-27|1524.58
#2006-07-28|1545.85
#2006-07-31|1540.66
#2006-08-01|1530.31
#2006-08-02|1544.66
#2006-08-03|1543.90
#2006-08-04|1561.42
#2006-08-07|1547.16
#2006-08-08|1546.28
#2006-08-09|1548.08
#2006-08-10|1540.11
#2006-08-11|1536.96
#2006-08-14|1542.66
#2006-08-15|1563.25
#2006-08-16|1580.05
#2006-08-17|1585.70
#2006-08-18|1582.30
#2006-08-21|1581.75
#2006-08-22|1579.09
#2006-08-23|1572.85
#2006-08-24|1573.70
#2006-08-25|1567.25
#2006-08-28|1573.11
#2006-08-29|1576.05
#2006-08-30|1581.96
#2006-08-31|1579.29
#2006-09-01|1584.12
#2006-09-04| .
#2006-09-05|1590.70
#2006-09-06|1577.63
#2006-09-07|1559.42
#2006-09-08|1560.04
#2006-09-11|1553.68
#2006-09-12|1567.79
#2006-09-13|1570.52
#2006-09-14|1578.37
#2006-09-15|1579.21
#2006-09-18|1581.20
#2006-09-19|1579.36
#2006-09-20|1588.97
#2006-09-21|1591.97
#2006-09-22|1586.49
#2006-09-25|1588.74
#2006-09-26|1589.52
#2006-09-27|1598.52
#2006-09-28|1601.45
#2006-09-29|1599.21
#2006-10-02|1603.67
#2006-10-03|1604.98
#2006-10-04|1615.14
#2006-10-05|1626.66
#2006-10-06|1621.69
#2006-10-09|1625.19
#2006-10-10|1628.38
#2006-10-11|1622.89
#2006-10-12|1629.46
#2006-10-13|1628.62
#2006-10-16|1625.89
#2006-10-17|1613.27
#2006-10-18|1619.24
#2006-10-19|1620.51
#2006-10-20|1623.09
#2006-10-23|1630.80
#2006-10-24|1627.88
#2006-10-25|1633.91
#2006-10-26|1645.60
#2006-10-27|1643.45
#2006-10-30|1640.15
#2006-10-31|1639.75
#2006-11-01|1642.59
#2006-11-02|1634.40
#2006-11-03|1633.22
#2006-11-06|1646.59
#2006-11-07|1659.00
#2006-11-08|1655.02
#2006-11-09|1648.65
#2006-11-10|1651.03
#2006-11-13|1647.07
#2006-11-14|1654.04
#2006-11-15|1655.04
#2006-11-16|1656.88
#2006-11-17|1653.12
#2006-11-20|1646.48
#2006-11-21|1646.78
#2006-11-22|1659.45
#2006-11-23| .
#2006-11-24|1655.24
#2006-11-27|1638.40
#2006-11-28|1635.40
#2006-11-29|1652.35
#2006-11-30|1655.45
#2006-12-01|1651.80
#2006-12-04|1662.28
#2006-12-05|1663.10
#2006-12-06|1667.17
#2006-12-07|1668.51
#2006-12-08|1668.52
#2006-12-11|1672.03
#2006-12-12|1678.53
#2006-12-13|1681.97
#2006-12-14|1690.54
#2006-12-15|1693.37
#2006-12-18|1695.12
#2006-12-19|1693.10
#2006-12-20|1701.50
#2006-12-21|1698.51
#2006-12-22|1691.85
#2006-12-25| .
#2006-12-26|1693.32
#2006-12-27|1707.41
#2006-12-28|1708.32
#2006-12-29|1703.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1721.15
#2007-01-04|1713.93
#2007-01-05|1696.19
#2007-01-08|1695.22
#2007-01-09|1697.49
#2007-01-10|1682.98
#2007-01-11|1691.06
#2007-01-12|1703.96
#2007-01-15| .
#2007-01-16|1708.69
#2007-01-17|1704.42
#2007-01-18|1703.64
#2007-01-19|1710.65
#2007-01-22|1712.88
#2007-01-23|1718.91
#2007-01-24|1725.65
#2007-01-25|1719.13
#2007-01-26|1705.77
#2007-01-29|1704.96
#2007-01-30|1712.93
#2007-01-31|1717.81
#2007-02-01|1730.20
#2007-02-02|1730.44
#2007-02-05|1725.88
#2007-02-06|1733.61
#2007-02-07|1740.28
#2007-02-08|1730.94
#2007-02-09|1731.99
#2007-02-12|1724.04
#2007-02-13|1736.45
#2007-02-14|1752.14
#2007-02-15|1755.14
#2007-02-16|1755.29
#2007-02-19| .
#2007-02-20|1760.54
#2007-02-21|1756.49
#2007-02-22|1755.80
#2007-02-23|1754.11
#2007-02-26|1749.15
#2007-02-27|1708.37
#2007-02-28|1689.25
#2007-03-01|1677.72
#2007-03-02|1667.96
#2007-03-05|1643.22
#2007-03-06|1664.91
#2007-03-07|1666.28
#2007-03-08|1683.33
#2007-03-09|1686.35
#2007-03-12|1687.55
#2007-03-13|1655.61
#2007-03-14|1631.59
#2007-03-15|1652.02
#2007-03-16|1646.84
#2007-03-19|1667.94
#2007-03-20|1683.04
#2007-03-21|1702.21
#2007-03-22|1721.69
#2007-03-23|1724.92
#2007-03-26|1717.33
#2007-03-27|1709.67
#2007-03-28|1695.22
#2007-03-29|1704.48
#2007-03-30|1702.54
#2007-04-02|1697.11
#2007-04-03|1716.00
#2007-04-04|1720.16
#2007-04-05|1726.48
#2007-04-06| .
#2007-04-09|1721.28
#2007-04-10|1738.50
#2007-04-11|1733.26
#2007-04-12|1733.28
#2007-04-13|1737.66
#2007-04-16|1768.42
#2007-04-17|1769.20
#2007-04-18|1780.20
#2007-04-19|1770.30
#2007-04-20|1793.93
#2007-04-23|1781.32
#2007-04-24|1772.28
#2007-04-25|1790.23
#2007-04-26|1785.51
#2007-04-27|1781.80
#2007-04-30|1777.63
#2007-05-01|1773.81
#2007-05-02|1780.43
#2007-05-03|1782.09
#2007-05-04|1789.76
#2007-05-07|1798.66
#2007-05-08|1788.51
#2007-05-09|1799.64
#2007-05-10|1780.04
#2007-05-11|1790.34
#2007-05-14|1786.16
#2007-05-15|1792.24
#2007-05-16|1795.84
#2007-05-17|1788.58
#2007-05-18|1797.46
#2007-05-21|1793.90
#2007-05-22|1799.05
#2007-05-23|1812.20
#2007-05-24|1795.26
#2007-05-25|1796.01
#2007-05-28| .
#2007-05-29|1805.33
#2007-05-30|1801.34
#2007-05-31|1804.27
#2007-06-01|1809.57
#2007-06-04|1807.61
#2007-06-05|1800.92
#2007-06-06|1783.28
#2007-06-07|1762.60
#2007-06-08|1762.98
#2007-06-11|1770.75
#2007-06-12|1752.29
#2007-06-13|1762.28
#2007-06-14|1771.99
#2007-06-15|1787.89
#2007-06-18|1788.87
#2007-06-19|1791.02
#2007-06-20|1783.88
#2007-06-21|1772.63
#2007-06-22|1754.59
#2007-06-25|1749.04
#2007-06-26|1741.06
#2007-06-27|1733.33
#2007-06-28|1741.24
#2007-06-29|1743.43
#2007-07-02|1757.34
#2007-07-03|1766.30
#2007-07-04| .
#2007-07-05|1760.82
#2007-07-06|1768.16
#2007-07-09|1767.89
#2007-07-10|1753.22
#2007-07-11|1751.91
#2007-07-12|1774.77
#2007-07-13|1785.85
#2007-07-16|1791.25
#2007-07-17|1789.84
#2007-07-18|1774.70
#2007-07-19|1777.67
#2007-07-20|1757.31
#2007-07-23|1755.35
#2007-07-24|1734.05
#2007-07-25|1723.24
#2007-07-26|1685.82
#2007-07-27|1668.48
#2007-07-30|1670.76
#2007-07-31|1683.13
#2007-08-01|1662.31
#2007-08-02|1673.45
#2007-08-03|1646.93
#2007-08-06|1665.00
#2007-08-07|1685.23
#2007-08-08|1725.05
#2007-08-09|1680.05
#2007-08-10|1646.48
#2007-08-13|1651.18
#2007-08-14|1621.00
#2007-08-15|1599.02
#2007-08-16|1598.10
#2007-08-17|1647.77
#2007-08-20|1649.91
#2007-08-21|1653.32
#2007-08-22|1662.67
#2007-08-23|1670.87
#2007-08-24|1673.97
#2007-08-27|1668.97
#2007-08-28|1632.60
#2007-08-29|1642.73
#2007-08-30|1639.66
#2007-08-31|1658.55
#2007-09-03| .
#2007-09-04|1670.96
#2007-09-05|1645.98
#2007-09-06|1644.13
#2007-09-07|1618.24
#2007-09-10|1605.70
#2007-09-11|1631.85
#2007-09-12|1631.83
#2007-09-13|1640.41
#2007-09-14|1636.18
#2007-09-17|1620.31
#2007-09-18|1653.79
#2007-09-19|1696.81
#2007-09-20|1688.70
#2007-09-21|1682.99
#2007-09-24|1670.38
#2007-09-25|1664.46
#2007-09-26|1671.97
#2007-09-27|1693.14
#2007-09-28|1693.31
#2007-10-01|1716.54
#2007-10-02|1736.19
#2007-10-03|1747.15
#2007-10-04|1757.66
#2007-10-05|1774.03
#2007-10-08|1761.23
#2007-10-09|1767.36
#2007-10-10|1761.47
#2007-10-11|1767.49
#2007-10-12|1756.11
#2007-10-15|1736.00
#2007-10-16|1698.87
#2007-10-17|1700.88
#2007-10-18|1693.91
#2007-10-19|1668.44
#2007-10-22|1653.55
#2007-10-23|1670.55
#2007-10-24|1654.15
#2007-10-25|1657.68
#2007-10-26|1688.14
#2007-10-29|1703.86
#2007-10-30|1708.06
#2007-10-31|1730.51
#2007-11-01|1674.56
#2007-11-02|1647.40
#2007-11-05|1622.90
#2007-11-06|1639.33
#2007-11-07|1608.79
#2007-11-08|1594.10
#2007-11-09|1574.65
#2007-11-12|1576.55
#2007-11-13|1617.50
#2007-11-14|1629.11
#2007-11-15|1594.07
#2007-11-16|1575.39
#2007-11-19|1544.39
#2007-11-20|1554.41
#2007-11-21|1522.23
#2007-11-22| .
#2007-11-23|1554.18
#2007-11-26|1538.75
#2007-11-27|1560.80
#2007-11-28|1603.32
#2007-11-29|1609.72
#2007-11-30|1639.01
#2007-12-03|1630.14
#2007-12-04|1610.16
#2007-12-05|1626.60
#2007-12-06|1646.41
#2007-12-07|1651.28
#2007-12-10|1674.57
#2007-12-11|1644.03
#2007-12-12|1630.46
#2007-12-13|1591.20
#2007-12-14|1567.54
#2007-12-17|1538.38
#2007-12-18|1539.50
#2007-12-19|1530.78
#2007-12-20|1525.32
#2007-12-21|1544.09
#2007-12-24|1555.43
#2007-12-25| .
#2007-12-26|1564.27
#2007-12-27|1555.50
#2007-12-28|1557.77
#2007-12-31|1556.22
#2008-01-01| .
#2008-01-02|1544.97
#2008-01-03|1533.73
#2008-01-04|1505.74
#2008-01-07|1495.90
#2008-01-08|1481.58
#2008-01-09|1479.72
#2008-01-10|1486.09
#2008-01-11|1490.60
#2008-01-14|1499.66
#2008-01-15|1454.66
#2008-01-16|1434.91
#2008-01-17|1415.26
#2008-01-18|1390.28
#2008-01-21| .
#2008-01-22|1360.36
#2008-01-23|1392.18
#2008-01-24|1446.54
#2008-01-25|1446.95
#2008-01-28|1457.08
#2008-01-29|1481.01
#2008-01-30|1473.28
#2008-01-31|1484.13
#2008-02-01|1507.91
#2008-02-04|1492.48
#2008-02-05|1434.47
#2008-02-06|1425.79
#2008-02-07|1416.89
#2008-02-08|1401.58
#2008-02-11|1384.27
#2008-02-12|1415.17
#2008-02-13|1414.53
#2008-02-14|1408.90
#2008-02-15|1394.00
#2008-02-18| .
#2008-02-19|1406.37
#2008-02-20|1393.61
#2008-02-21|1400.16
#2008-02-22|1401.49
#2008-02-25|1425.78
#2008-02-26|1448.72
#2008-02-27|1468.02
#2008-02-28|1439.49
#2008-02-29|1402.36
#2008-03-03|1376.60
#2008-03-04|1359.52
#2008-03-05|1366.10
#2008-03-06|1341.19
#2008-03-07|1331.05
#2008-03-10|1310.56
#2008-03-11|1365.00
#2008-03-12|1389.60
#2008-03-13|1370.92
#2008-03-14|1340.97
#2008-03-17|1306.37
#2008-03-18|1376.38
#2008-03-19|1374.22
#2008-03-20|1395.77
#2008-03-21| .
#2008-03-24|1408.06
#2008-03-25|1446.87
#2008-03-26|1428.08
#2008-03-27|1427.71
#2008-03-28|1409.89
#2008-03-31|1407.09
#2008-04-01|1463.43
#2008-04-02|1493.58
#2008-04-03|1490.07
#2008-04-04|1487.16
#2008-04-07|1494.19
#2008-04-08|1472.66
#2008-04-09|1452.53
#2008-04-10|1447.10
#2008-04-11|1435.21
#2008-04-14|1405.57
#2008-04-15|1412.90
#2008-04-16|1457.93
#2008-04-17|1465.75
#2008-04-18|1489.20
#2008-04-21|1487.64
#2008-04-22|1480.53
#2008-04-23|1468.57
#2008-04-24|1479.84
#2008-04-25|1504.30
#2008-04-28|1523.42
#2008-04-29|1514.23
#2008-04-30|1512.69
#2008-05-01|1522.77
#2008-05-02|1550.18
#2008-05-05|1545.55
#2008-05-06|1542.64
#2008-05-07|1519.19
#2008-05-08|1505.08
#2008-05-09|1490.82
#2008-05-12|1503.76
#2008-05-13|1491.79
#2008-05-14|1492.20
#2008-05-15|1502.96
#2008-05-16|1501.62
#2008-05-19|1498.52
#2008-05-20|1477.84
#2008-05-21|1453.74
#2008-05-22|1459.31
#2008-05-23|1441.89
#2008-05-26| .
#2008-05-27|1438.33
#2008-05-28|1431.35
#2008-05-29|1437.45
#2008-05-30|1445.00
#2008-06-02|1430.35
#2008-06-03|1417.54
#2008-06-04|1411.29
#2008-06-05|1413.07
#2008-06-06|1381.14
#2008-06-09|1350.45
#2008-06-10|1337.81
#2008-06-11|1313.57
#2008-06-12|1317.55
#2008-06-13|1326.59
#2008-06-16|1338.31
#2008-06-17|1335.24
#2008-06-18|1312.75
#2008-06-19|1293.87
#2008-06-20|1277.28
#2008-06-23|1250.00
#2008-06-24|1261.45
#2008-06-25|1280.15
#2008-06-26|1249.17
#2008-06-27|1234.13
#2008-06-30|1218.84
#2008-07-01|1201.70
#2008-07-02|1200.11
#2008-07-03|1208.90
#2008-07-04| .
#2008-07-07|1183.04
#2008-07-08|1190.04
#2008-07-09|1195.25
#2008-07-10|1190.43
#2008-07-11|1163.60
#2008-07-14|1140.83
#2008-07-15|1105.81
#2008-07-16|1165.09
#2008-07-17|1238.23
#2008-07-18|1264.15
#2008-07-21|1273.49
#2008-07-22|1301.38
#2008-07-23|1343.95
#2008-07-24|1313.60
#2008-07-25|1285.27
#2008-07-28|1250.59
#2008-07-29|1270.59
#2008-07-30|1295.33
#2008-07-31|1291.81
#2008-08-01|1283.16
#2008-08-04|1264.34
#2008-08-05|1311.28
#2008-08-06|1316.15
#2008-08-07|1283.86
#2008-08-08|1281.92
#2008-08-11|1310.08
#2008-08-12|1275.85
#2008-08-13|1225.05
#2008-08-14|1235.55
#2008-08-15|1234.24
#2008-08-18|1222.08
#2008-08-19|1179.83
#2008-08-20|1190.04
#2008-08-21|1181.35
#2008-08-22|1202.89
#2008-08-25|1188.33
#2008-08-26|1182.30
#2008-08-27|1190.27
#2008-08-28|1228.87
#2008-08-29|1237.44
#2008-09-01| .
#2008-09-02|1243.61
#2008-09-03|1247.76
#2008-09-04|1199.83
#2008-09-05|1192.10
#2008-09-08|1265.68
#2008-09-09|1238.34
#2008-09-10|1223.68
#2008-09-11|1209.93
#2008-09-12|1237.86
#2008-09-15|1160.42
#2008-09-16|1154.81
#2008-09-17|1102.32
#2008-09-18|1161.07
#2008-09-19|1318.99
#2008-09-22|1269.18
#2008-09-23|1251.16
#2008-09-24|1250.31
#2008-09-25|1273.56
#2008-09-26|1280.72
#2008-09-29|1158.08
#2008-09-30|1189.33
#2008-10-01|1231.75
#2008-10-02|1210.37
#2008-10-03|1216.05
#2008-10-06|1126.53
#2008-10-07|1066.12
#2008-10-08|1014.75
#2008-10-09| 971.48
#2008-10-10| 928.71
#2008-10-13| 990.38
#2008-10-14|1057.12
#2008-10-15|1001.58
#2008-10-16| 965.34
#2008-10-17| 963.87
#2008-10-20| 986.73
#2008-10-21| 979.01
#2008-10-22| 918.53
#2008-10-23| 904.06
#2008-10-24| 846.57
#2008-10-27| 796.40
#2008-10-28| 822.74
#2008-10-29| 859.10
#2008-10-30| 895.14
#2008-10-31| 910.85
#2008-11-03| 918.55
#2008-11-04| 970.27
#2008-11-05| 945.94
#2008-11-06| 889.50
#2008-11-07| 890.86
#2008-11-10| 878.68
#2008-11-11| 832.90
#2008-11-12| 793.46
#2008-11-13| 799.17
#2008-11-14| 786.79
#2008-11-17| 756.29
#2008-11-18| 742.93
#2008-11-19| 689.56
#2008-11-20| 634.17
#2008-11-21| 636.13
#2008-11-24| 705.01
#2008-11-25| 736.77
#2008-11-26| 743.12
#2008-11-27| .
#2008-11-28| 775.18
#2008-12-01| 698.88
#2008-12-02| 715.83
#2008-12-03| 732.65
#2008-12-04| 729.73
#2008-12-05| 732.49
#2008-12-08| 791.34
#2008-12-09| 772.61
#2008-12-10| 770.31
#2008-12-11| 751.59
#2008-12-12| 743.85
#2008-12-15| 739.48
#2008-12-16| 767.76
#2008-12-17| 770.39
#2008-12-18| 765.59
#2008-12-19| 753.04
#2008-12-22| 736.13
#2008-12-23| 732.12
#2008-12-24| 734.91
#2008-12-25| .
#2008-12-26| 737.50
#2008-12-29| 748.34
#2008-12-30| 761.46
#2008-12-31| 767.36
#2009-01-01| .
#2009-01-02| 782.67
#2009-01-05| 775.82
#2009-01-06| 779.40
#2009-01-07| 772.71
#2009-01-08| 766.58
#2009-01-09| 749.30
#2009-01-12| 725.90
#2009-01-13| 709.71
#2009-01-14| 676.20
#2009-01-15| 643.65
#2009-01-16| 636.51
#2009-01-19| .
#2009-01-20| 552.79
#2009-01-21| 579.62
#2009-01-22| 570.00
#2009-01-23| 564.78
#2009-01-26| 581.99
#2009-01-27| 598.80
#2009-01-28| 653.80
#2009-01-29| 629.03
#2009-01-30| 616.20
#2009-02-02| 598.86
#2009-02-03| 599.44
#2009-02-04| 603.80
#2009-02-05| 597.63
#2009-02-06| 624.58
#2009-02-09| 634.17
#2009-02-10| 603.59
#2009-02-11| 604.96
#2009-02-12| 591.99
#2009-02-13| 584.43
#2009-02-16| .
#2009-02-17| 532.89
#2009-02-18| 526.30
#2009-02-19| 522.40
#2009-02-20| 497.94
#2009-02-23| 495.06
#2009-02-24| 510.27
#2009-02-25| 518.98
#2009-02-26| 545.87
#2009-02-27| 522.82
#2009-03-02| 485.26
#2009-03-03| 476.18
#2009-03-04| 475.94
#2009-03-05| 447.60
#2009-03-06| 439.66
#2009-03-09| 435.20
#2009-03-10| 484.98
#2009-03-11| 497.58
#2009-03-12| 518.67
#2009-03-13| 531.79
#2009-03-16| 549.47
#2009-03-17| 565.15
#2009-03-18| 591.04
#2009-03-19| 603.57
#2009-03-20| 587.17
#2009-03-23| 644.10
#2009-03-24| 628.86
#2009-03-25| 638.65
#2009-03-26| 646.29
#2009-03-27| 626.66
#2009-03-30| 577.94
#2009-03-31| 600.22
#2009-04-01| 617.24
#2009-04-02| 657.35
#2009-04-03| 665.84
#2009-04-06| 654.57
#2009-04-07| 638.05
#2009-04-08| 635.14
#2009-04-09| 695.55
#2009-04-10| .
#2009-04-13| 709.19
#2009-04-14| 709.48
#2009-04-15| 711.21
#2009-04-16| 723.98
#2009-04-17| 736.26
#2009-04-20| 680.53
#2009-04-21| 692.88
#2009-04-22| 696.57
#2009-04-23| 708.10
#2009-04-24| 729.39
#2009-04-27| 718.90
#2009-04-28| 702.94
#2009-04-29| 728.31
#2009-04-30| 740.42
#2009-05-01| 734.39
#2009-05-04| 776.23
#2009-05-05| 785.59
#2009-05-06| 819.25
#2009-05-07| 818.23
#2009-05-08| 862.48
#2009-05-11| 846.13
#2009-05-12| 824.77
#2009-05-13| 784.68
#2009-05-14| 790.56
#2009-05-15| 792.79
#2009-05-18| 820.41
#2009-05-19| 832.91
#2009-05-20| 833.10
#2009-05-21| 820.40
#2009-05-22| 823.45
#2009-05-25| .
#2009-05-26| 841.21
#2009-05-27| 834.46
#2009-05-28| 835.69
#2009-05-29| 853.48
#2009-06-01| 868.33
#2009-06-02| 865.13
#2009-06-03| 847.46
#2009-06-04| 858.64
#2009-06-05| 851.10
#2009-06-08| 847.33
#2009-06-09| 854.60
#2009-06-10| 864.18
#2009-06-11| 880.25
#2009-06-12| 879.80
#2009-06-15| 850.24
#2009-06-16| 839.09
#2009-06-17| 818.46
#2009-06-18| 835.72
#2009-06-19| 847.80
#2009-06-22| 817.11
#2009-06-23| 812.65
#2009-06-24| 830.81
#2009-06-25| 828.57
#2009-06-26| 842.59
#2009-06-29| 852.00
#2009-06-30| 845.06
#2009-07-01| 851.35
#2009-07-02| 825.90
#2009-07-03| .
#2009-07-06| 819.76
#2009-07-07| 818.88
#2009-07-08| 801.88
#2009-07-09| 810.48
#2009-07-10| 802.67
#2009-07-13| 824.91
#2009-07-14| 840.50
#2009-07-15| 870.14
#2009-07-16| 872.90
#2009-07-17| 872.78
#2009-07-20| 884.22
#2009-07-21| 882.97
#2009-07-22| 881.30
#2009-07-23| 902.26
#2009-07-24| 904.15
#2009-07-27| 917.24
#2009-07-28| 913.95
#2009-07-29| 911.09
#2009-07-30| 932.86
#2009-07-31| 948.12
#2009-08-03| 981.80
#2009-08-04| 987.26
#2009-08-05| 998.18
#2009-08-06|1004.06
#2009-08-07|1011.25
#2009-08-10|1009.43
#2009-08-11| 984.76
#2009-08-12| 996.88
#2009-08-13|1025.14
#2009-08-14|1020.86
#2009-08-17| 980.44
#2009-08-18| 995.88
#2009-08-19| 994.92
#2009-08-20|1011.84
#2009-08-21|1032.44
#2009-08-24|1041.65
#2009-08-25|1048.09
#2009-08-26|1045.04
#2009-08-27|1049.31
#2009-08-28|1063.19
#2009-08-31|1056.01
#2009-09-01|1024.88
#2009-09-02|1002.89
#2009-09-03|1014.93
#2009-09-04|1028.39
#2009-09-07| .
#2009-09-08|1045.31
#2009-09-09|1051.53
#2009-09-10|1052.10
#2009-09-11|1056.49
#2009-09-14|1052.73
#2009-09-15|1056.73
#2009-09-16|1086.90
#2009-09-17|1094.59
#2009-09-18|1089.76
#2009-09-21|1073.87
#2009-09-22|1093.94
#2009-09-23|1095.38
#2009-09-24|1074.11
#2009-09-25|1067.14
#2009-09-28|1083.63
#2009-09-29|1085.73
#2009-09-30|1084.46
#2009-10-01|1049.94
#2009-10-02|1031.31
#2009-10-05|1049.12
#2009-10-06|1077.94
#2009-10-07|1082.62
#2009-10-08|1095.14
#2009-10-09|1097.32
#2009-10-12|1105.48
#2009-10-13|1097.59
#2009-10-14|1130.09
#2009-10-15|1128.29
#2009-10-16|1105.93
#2009-10-19|1117.19
#2009-10-20|1112.96
#2009-10-21|1107.89
#2009-10-22|1106.69
#2009-10-23|1099.17
#2009-10-26|1073.49
#2009-10-27|1057.76
#2009-10-28|1028.98
#2009-10-29|1060.39
#2009-10-30|1033.65
#2009-11-02|1036.71
#2009-11-03|1020.58
#2009-11-04|1032.06
#2009-11-05|1045.84
#2009-11-06|1052.36
#2009-11-09|1084.71
#2009-11-10|1084.27
#2009-11-11|1094.89
#2009-11-12|1084.34
#2009-11-13|1083.36
#2009-11-16|1094.84
#2009-11-17|1082.87
#2009-11-18|1091.13
#2009-11-19|1068.52
#2009-11-20|1059.23
#2009-11-23|1085.89
#2009-11-24|1070.78
#2009-11-25|1075.04
#2009-11-26| .
#2009-11-27|1039.42
#2009-11-30|1053.22
#2009-12-01|1073.23
#2009-12-02|1070.02
#2009-12-03|1065.85
#2009-12-04|1065.42
#2009-12-07|1052.53
#2009-12-08|1033.90
#2009-12-09|1024.29
#2009-12-10|1028.58
#2009-12-11|1021.71
#2009-12-14|1029.97
#2009-12-15|1015.88
#2009-12-16|1031.91
#2009-12-17|1003.01
#2009-12-18| 998.12
#2009-12-21|1011.58
#2009-12-22|1012.39
#2009-12-23|1017.09
#2009-12-24|1022.84
#2009-12-25| .
#2009-12-28|1026.28
#2009-12-29|1027.49
#2009-12-30|1018.47
#2009-12-31|1023.21
#2010-01-01| .
#2010-01-04|1045.89
#2010-01-05|1057.70
#2010-01-06|1061.80
#2010-01-07|1071.33
#2010-01-08|1077.51
#2010-01-11|1084.43
#2010-01-12|1071.40
#2010-01-13|1070.17
#2010-01-14|1081.66
#2010-01-15|1063.60
#2010-01-18| .
#2010-01-19|1063.58
#2010-01-20|1044.44
#2010-01-21|1021.93
#2010-01-22|1004.91
#2010-01-25|1003.73
#2010-01-26| 992.34
#2010-01-27| 989.72
#2010-01-28| 985.38
#2010-01-29| 981.57
#2010-02-01| 991.29
#2010-02-02|1003.03
#2010-02-03| 990.46
#2010-02-04| 947.56
#2010-02-05| 936.64
#2010-02-08| 932.82
#2010-02-09| 939.65
#2010-02-10| 950.95
#2010-02-11| 948.43
#2010-02-12| 942.29
#2010-02-15| .
#2010-02-16| 969.17
#2010-02-17| 982.20
#2010-02-18| 984.18
#2010-02-19| 979.80
#2010-02-22| 995.11
#2010-02-23| 980.41
#2010-02-24| 986.69
#2010-02-25| 977.53
#2010-02-26| 992.73
#2010-03-01| 991.75
#2010-03-02|1003.73
#2010-03-03|1014.78
#2010-03-04|1016.96
#2010-03-05|1037.64
#2010-03-08|1040.19
#2010-03-09|1036.46
#2010-03-10|1050.78
#2010-03-11|1052.41
#2010-03-12|1058.55
#2010-03-15|1051.58
#2010-03-16|1068.32
#2010-03-17|1081.60
#2010-03-18|1068.54
#2010-03-19|1065.14
#2010-03-22|1064.39
#2010-03-23|1076.32
#2010-03-24|1069.09
#2010-03-25|1078.88
#2010-03-26|1079.53
#2010-03-29|1083.88
#2010-03-30|1078.59
#2010-03-31|1079.50
#2010-04-01|1092.62
#2010-04-02| .
#2010-04-05|1093.95
#2010-04-06|1101.79
#2010-04-07|1099.88
#2010-04-08|1096.21
#2010-04-09|1110.08
#2010-04-12|1123.74
#2010-04-13|1116.49
#2010-04-14|1145.35
#2010-04-15|1150.38
#2010-04-16|1119.80
#2010-04-19|1113.78
#2010-04-20|1127.90
#2010-04-21|1120.12
#2010-04-22|1109.27
#2010-04-23|1110.05
#2010-04-26|1107.45
#2010-04-27|1075.33
#2010-04-28|1067.84
#2010-04-29|1088.10
#2010-04-30|1077.72
#2010-05-03|1081.40
#2010-05-04|1043.38
#2010-05-05|1026.18
#2010-05-06| 980.24
#2010-05-07| 954.87
#2010-05-10|1035.73
#2010-05-11|1022.11
#2010-05-12|1030.55
#2010-05-13|1022.81
#2010-05-14| 984.80
#2010-05-17| 974.33
#2010-05-18| 969.92
#2010-05-19| 951.75
#2010-05-20| 920.05
#2010-05-21| 944.48
#2010-05-24| 933.68
#2010-05-25| 912.74
#2010-05-26| 921.33
#2010-05-27| 948.76
#2010-05-28| 941.89
#2010-05-31| .
#2010-06-01| 930.31
#2010-06-02| 933.56
#2010-06-03| 940.54
#2010-06-04| 905.96
#2010-06-07| 885.43
#2010-06-08| 889.59
#2010-06-09| 897.47
#2010-06-10| 921.61
#2010-06-11| 930.33
#2010-06-14| 942.13
#2010-06-15| 957.35
#2010-06-16| 960.98
#2010-06-17| 961.34
#2010-06-18| 972.54
#2010-06-21| 979.66
#2010-06-22| 967.07
#2010-06-23| 953.57
#2010-06-24| 934.97
#2010-06-25| 941.21
#2010-06-28| 943.68
#2010-06-29| 903.37
#2010-06-30| 900.03
#2010-07-01| 891.46
#2010-07-02| 894.70
#2010-07-05| .
#2010-07-06| 916.81
#2010-07-07| 943.01
#2010-07-08| 959.11
#2010-07-09| 969.37
#2010-07-12| 968.36
#2010-07-13| 992.77
#2010-07-14| 992.49
#2010-07-15| 986.01
#2010-07-16| 955.83
#2010-07-19| 948.73
#2010-07-20| 951.18
#2010-07-21| 945.94
#2010-07-22| 970.29
#2010-07-23| 974.40
#2010-07-26| 995.03
#2010-07-27|1020.34
#2010-07-28|1020.18
#2010-07-29|1021.27
#2010-07-30|1015.19
#2010-08-02|1047.15
#2010-08-03|1045.26
#2010-08-04|1039.26
#2010-08-05|1035.57
#2010-08-06|1030.61
#2010-08-09|1036.63
#2010-08-10|1018.25
#2010-08-11| 977.90
#2010-08-12| 968.87
#2010-08-13| 966.54
#2010-08-16| 967.43
#2010-08-17| 977.34
#2010-08-18| 978.35
#2010-08-19| 962.93
#2010-08-20| 948.32
#2010-08-23| 950.64
#2010-08-24| 932.81
#2010-08-25| 921.66
#2010-08-26| 930.05
#2010-08-27| 940.92
#2010-08-30| 935.41
#2010-08-31| 935.29
#2010-09-01| 970.44
#2010-09-02| 975.89
#2010-09-03| 990.94
#2010-09-06| .
#2010-09-07| 976.79
#2010-09-08| 981.86
#2010-09-09| 998.80
#2010-09-10| 995.85
#2010-09-13|1022.04
#2010-09-14|1022.33
#2010-09-15|1021.31
#2010-09-16|1013.10
#2010-09-17|1005.23
#2010-09-20|1019.54
#2010-09-21|1012.94
#2010-09-22|1009.15
#2010-09-23| 996.78
#2010-09-24|1016.72
#2010-09-27|1011.04
#2010-09-28|1011.17
#2010-09-29|1005.87
#2010-09-30|1000.61
#2010-10-01|1004.57
#2010-10-04|1000.02
#2010-10-05|1026.83
#2010-10-06|1034.37
#2010-10-07|1034.16
#2010-10-08|1029.46
#2010-10-11|1029.13
#2010-10-12|1028.72
#2010-10-13|1036.45
#2010-10-14|1027.96
#2010-10-15|1011.78
#2010-10-18|1024.91
#2010-10-19|1013.63
#2010-10-20|1023.10
#2010-10-21|1019.39
#2010-10-22|1016.42
#2010-10-25|1016.41
#2010-10-26|1008.28
#2010-10-27|1001.33
#2010-10-28|1005.79
#2010-10-29|1006.75
#2010-11-01|1002.10
#2010-11-02|1009.12
#2010-11-03|1012.07
#2010-11-04|1044.55
#2010-11-05|1046.58
#2010-11-08|1040.57
#2010-11-09|1036.24
#2010-11-10|1026.91
#2010-11-11|1020.66
#2010-11-12|1012.66
#2010-11-15|1014.34
#2010-11-16| 993.72
#2010-11-17| 993.23
#2010-11-18|1008.95
#2010-11-19|1003.97
#2010-11-22| 989.14
#2010-11-23| 967.15
#2010-11-24| 973.68
#2010-11-25| .
#2010-11-26| 955.63
#2010-11-29| 952.21
#2010-11-30| 942.27
#2010-12-01| 965.70
#2010-12-02| 992.46
#2010-12-03|1002.37
#2010-12-06| 993.59
#2010-12-07| 997.08
#2010-12-08|1003.69
#2010-12-09|1020.93
#2010-12-10|1024.64
#2010-12-13|1034.16
#2010-12-14|1031.04
#2010-12-15|1017.87
#2010-12-16|1015.84
#2010-12-17|1009.87
#2010-12-20|1008.80
#2010-12-21|1025.84
#2010-12-22|1032.80
#2010-12-23|1029.93
#2010-12-24| .
#2010-12-27|1030.97
#2010-12-28|1035.48
#2010-12-29|1035.74
#2010-12-30|1032.96
#2010-12-31|1035.95
#2011-01-03|1047.52
#2011-01-04|1050.35
#2011-01-05|1050.40
#2011-01-06|1045.30
#2011-01-07|1036.76
#2011-01-10|1026.07
#2011-01-11|1034.37
#2011-01-12|1065.17
#2011-01-13|1077.31
#2011-01-14|1088.96
#2011-01-17| .
#2011-01-18|1090.80
#2011-01-19|1082.54
#2011-01-20|1076.99
#2011-01-21|1089.50
#2011-01-24|1092.32
#2011-01-25|1084.92
#2011-01-26|1082.60
#2011-01-27|1091.06
#2011-01-28|1077.68
#2011-01-31|1082.51
#2011-02-01|1106.05
#2011-02-02|1108.87
#2011-02-03|1104.11
#2011-02-04|1103.55
#2011-02-07|1114.04
#2011-02-08|1125.87
#2011-02-09|1120.70
#2011-02-10|1109.81
#2011-02-11|1116.66
#2011-02-14|1119.45
#2011-02-15|1124.49
#2011-02-16|1138.59
#2011-02-17|1145.54
#2011-02-18|1144.52
#2011-02-21| .
#2011-02-22|1110.44
#2011-02-23|1106.69
#2011-02-24|1104.91
#2011-02-25|1119.40
#2011-02-28|1122.41
#2011-03-01|1108.93
#2011-03-02|1105.41
#2011-03-03|1113.47
#2011-03-04|1105.68
#2011-03-07|1098.18
#2011-03-08|1108.86
#2011-03-09|1107.84
#2011-03-10|1086.15
#2011-03-11|1087.23
#2011-03-14|1083.10
#2011-03-15|1059.59
#2011-03-16|1044.49
#2011-03-17|1057.64
#2011-03-18|1067.86
#2011-03-21|1082.03
#2011-03-22|1086.40
#2011-03-23|1081.47
#2011-03-24|1089.95
#2011-03-25|1088.87
#2011-03-28|1089.22
#2011-03-29|1083.99
#2011-03-30|1090.44
#2011-03-31|1083.87
#2011-04-01|1095.62
#2011-04-04|1094.30
#2011-04-05|1091.51
#2011-04-06|1109.49
#2011-04-07|1109.96
#2011-04-08|1115.01
#2011-04-11|1113.81
#2011-04-12|1104.29
#2011-04-13|1105.68
#2011-04-14|1094.06
#2011-04-15|1085.82
#2011-04-18|1063.08
#2011-04-19|1067.83
#2011-04-20|1078.56
#2011-04-21|1089.90
#2011-04-22| .
#2011-04-25|1087.73
#2011-04-26|1094.20
#2011-04-27|1095.33
#2011-04-28|1110.58
#2011-04-29|1111.57
#2011-05-02|1114.48
#2011-05-03|1112.03
#2011-05-04|1100.02
#2011-05-05|1081.63
#2011-05-06|1084.85
#2011-05-09|1071.31
#2011-05-10|1082.67
#2011-05-11|1076.76
#2011-05-12|1066.41
#2011-05-13|1055.21
#2011-05-16|1051.37
#2011-05-17|1051.59
#2011-05-18|1059.11
#2011-05-19|1060.82
#2011-05-20|1049.95
#2011-05-23|1028.11
#2011-05-24|1027.69
#2011-05-25|1034.53
#2011-05-26|1037.26
#2011-05-27|1051.89
#2011-05-30| .
#2011-05-31|1061.66
#2011-06-01|1040.82
#2011-06-02|1032.70
#2011-06-03|1035.33
#2011-06-06|1020.10
#2011-06-07|1020.11
#2011-06-08|1008.64
#2011-06-09|1012.77
#2011-06-10|1002.43
#2011-06-13|1008.26
#2011-06-14|1021.85
#2011-06-15|1000.63
#2011-06-16| 990.89
#2011-06-17|1005.57
#2011-06-20|1000.73
#2011-06-21|1018.13
#2011-06-22|1016.13
#2011-06-23| 990.42
#2011-06-24| 985.02
#2011-06-27| 988.98
#2011-06-28| 999.79
#2011-06-29|1019.14
#2011-06-30|1036.11
#2011-07-01|1053.36
#2011-07-04| .
#2011-07-05|1045.72
#2011-07-06|1030.40
#2011-07-07|1037.24
#2011-07-08|1021.29
#2011-07-11| 989.08
#2011-07-12| 982.28
#2011-07-13| 993.38
#2011-07-14| 985.66
#2011-07-15| 978.25
#2011-07-18| 957.71
#2011-07-19| 974.45
#2011-07-20| 996.49
#2011-07-21|1028.71
#2011-07-22|1030.26
#2011-07-25|1013.59
#2011-07-26|1016.86
#2011-07-27| 996.03
#2011-07-28| 996.19
#2011-07-29| 990.48
#2011-08-01| 984.24
#2011-08-02| 959.84
#2011-08-03| 951.81
#2011-08-04| 909.02
#2011-08-05| 890.19
#2011-08-08| 837.81
#2011-08-09| 866.14
#2011-08-10| 827.81
#2011-08-11| 856.40
#2011-08-12| 864.20
#2011-08-15| 885.71
#2011-08-16| 875.71
#2011-08-17| 880.12
#2011-08-18| 836.21
#2011-08-19| 820.15
#2011-08-22| 808.78
#2011-08-23| 825.61
#2011-08-24| 837.95
#2011-08-25| 841.83
#2011-08-26| 837.03
#2011-08-29| 863.09
#2011-08-30| 865.14
#2011-08-31| 882.15
#2011-09-01| 872.96
#2011-09-02| 842.24
#2011-09-05| .
#2011-09-06| 798.96
#2011-09-07| 829.38
#2011-09-08| 823.43
#2011-09-09| 789.65
#2011-09-12| 771.49
#2011-09-13| 786.09
#2011-09-14| 786.30
#2011-09-15| 813.54
#2011-09-16| 816.31
#2011-09-19| 791.81
#2011-09-20| 793.21
#2011-09-21| 773.06
#2011-09-22| 735.52
#2011-09-23| 749.31
#2011-09-26| 771.67
#2011-09-27| 803.94
#2011-09-28| 791.15
#2011-09-29| 807.28
#2011-09-30| 782.55
#2011-10-03| 750.65
#2011-10-04| 744.77
#2011-10-05| 762.93
#2011-10-06| 793.82
#2011-10-07| 789.17
#2011-10-10| 815.86
#2011-10-11| 821.84
#2011-10-12| 844.67
#2011-10-13| 822.07
#2011-10-14| 828.21
#2011-10-17| 814.20
#2011-10-18| 820.71
#2011-10-19| 826.02
#2011-10-20| 815.65
#2011-10-21| 836.52
#2011-10-24| 853.37
#2011-10-25| 838.41
#2011-10-26| 840.33
#2011-10-27| 903.60
#2011-10-28| 904.17
#2011-10-31| 864.10
#2011-11-01| 814.42
#2011-11-02| 826.64
#2011-11-03| 836.06
#2011-11-04| 829.87
#2011-11-07| 829.26
#2011-11-08| 840.97
#2011-11-09| 808.42
#2011-11-10| 801.93
#2011-11-11| 823.46
#2011-11-14| 811.34
#2011-11-15| 803.53
#2011-11-16| 795.84
#2011-11-17| 782.89
#2011-11-18| 779.59
#2011-11-21| 756.79
#2011-11-22| 750.28
#2011-11-23| 728.17
#2011-11-24| .
#2011-11-25| 727.49
#2011-11-28| 756.88
#2011-11-29| 759.26
#2011-11-30| 798.75
#2011-12-01| 796.24
#2011-12-02| 815.63
#2011-12-05| 833.41
#2011-12-06| 824.52
#2011-12-07| 830.79
#2011-12-08| 806.66
#2011-12-09| 818.93
#2011-12-12| 799.02
#2011-12-13| 786.79
#2011-12-14| 772.76
#2011-12-15| 775.83
#2011-12-16| 780.47
#2011-12-19| 768.71
#2011-12-20| 791.12
#2011-12-21| 794.03
#2011-12-22| 808.34
#2011-12-23| 812.88
#2011-12-26| .
#2011-12-27| 809.67
#2011-12-28| 794.91
#2011-12-29| 804.00
#2011-12-30| 808.99
#2012-01-02| .
#2012-01-03| 833.58
#2012-01-04| 830.79
#2012-01-05| 822.28
#2012-01-06| 815.16
#2012-01-09| 813.94
#2012-01-10| 831.51
#2012-01-11| 835.91
#2012-01-12| 842.67
#2012-01-13| 839.71
#2012-01-16| .
#2012-01-17| 842.19
#2012-01-18| 849.47
#2012-01-19| 870.40
#2012-01-20| 881.01
#2012-01-23| 894.71
#2012-01-24| 886.94
#2012-01-25| 888.68
#2012-01-26| 894.87
#2012-01-27| 892.86
#2012-01-30| 879.33
#2012-01-31| 882.87
#2012-02-01| 904.32
#2012-02-02| 909.13
#2012-02-03| 924.23
#2012-02-06| 921.24
#2012-02-07| 926.19
#2012-02-08| 934.32
#2012-02-09| 936.73
#2012-02-10| 917.33
#2012-02-13| 926.75
#2012-02-14| 915.29
#2012-02-15| 919.27
#2012-02-16| 920.95
#2012-02-17| 931.82
#2012-02-20| .
#2012-02-21| 940.24
#2012-02-22| 926.57
#2012-02-23| 930.32
#2012-02-24| 934.73
#2012-02-27| 934.69
#2012-02-28| 939.31
#2012-02-29| 940.09
#2012-03-01| 947.88
#2012-03-02| 944.90
#2012-03-05| 936.87
#2012-03-06| 908.37
#2012-03-07| 913.81
#2012-03-08| 934.41
#2012-03-09| 934.89
#2012-03-12| 926.23
#2012-03-13| 955.35
#2012-03-14| 959.97
#2012-03-15| 973.90
#2012-03-16| 984.43
#2012-03-19| 990.07
#2012-03-20| 984.15
#2012-03-21| 976.32
#2012-03-22| 966.37
#2012-03-23| 973.56
#2012-03-26| 982.93
#2012-03-27| 980.91
#2012-03-28| 978.95
#2012-03-29| 963.39
#2012-03-30| 966.62
#2012-04-02| 972.57
#2012-04-03| 961.86
#2012-04-04| 939.99
#2012-04-05| 935.96
#2012-04-06| .
#2012-04-09| 927.47
#2012-04-10| 907.34
#2012-04-11| 919.65
#2012-04-12| 934.58
#2012-04-13| 913.86
#2012-04-16| 912.62
#2012-04-17| 933.18
#2012-04-18| 927.13
#2012-04-19| 919.93
#2012-04-20| 921.62
#2012-04-23| 906.56
#2012-04-24| 917.14
#2012-04-25| 924.89
#2012-04-26| 927.45
#2012-04-27| 933.60
#2012-04-30| 926.88
#2012-05-01| 931.28
#2012-05-02| 920.03
#2012-05-03| 913.99
#2012-05-04| 902.41
#2012-05-07| 904.89
#2012-05-08| 893.94
#2012-05-09| 880.01
#2012-05-10| 891.25
#2012-05-11| 879.89
#2012-05-14| 861.00
#2012-05-15| 851.87
#2012-05-16| 840.76
#2012-05-17| 826.72
#2012-05-18| 813.91
#2012-05-21| 817.53
#2012-05-22| 832.44
#2012-05-23| 820.62
#2012-05-24| 822.96
#2012-05-25| 817.03
#2012-05-28| .
#2012-05-29| 824.56
#2012-05-30| 808.39
#2012-05-31| 810.84
#2012-06-01| 790.89
#2012-06-04| 787.13
#2012-06-05| 798.35
#2012-06-06| 819.57
#2012-06-07| 830.17
#2012-06-08| 825.78
#2012-06-11| 819.55
#2012-06-12| 825.15
#2012-06-13| 830.11
#2012-06-14| 834.84
#2012-06-15| 848.46
#2012-06-18| 843.72
#2012-06-19| 862.20
#2012-06-20| 871.35
#2012-06-21| 855.80
#2012-06-22| 857.27
#2012-06-25| 838.43
#2012-06-26| 837.44
#2012-06-27| 852.14
#2012-06-28| 844.84
#2012-06-29| 874.88
#2012-07-02| 880.91
#2012-07-03| 887.74
#2012-07-04| .
#2012-07-05| 875.00
#2012-07-06| 862.82
#2012-07-09| 858.19
#2012-07-10| 856.36
#2012-07-11| 862.93
#2012-07-12| 849.59
#2012-07-13| 866.24
#2012-07-16| 864.15
#2012-07-17| 866.07
#2012-07-18| 868.71
#2012-07-19| 872.99
#2012-07-20| 853.18
#2012-07-23| 837.29
#2012-07-24| 832.99
#2012-07-25| 834.71
#2012-07-26| 858.02
#2012-07-27| 876.99
#2012-07-30| 883.27
#2012-07-31| 879.64
#2012-08-01| 878.12
#2012-08-02| 862.68
#2012-08-03| 887.12
#2012-08-06| 894.07
#2012-08-07| 897.99
#2012-08-08| 900.70
#2012-08-09| 900.79
#2012-08-10| 898.69
#2012-08-13| 897.67
#2012-08-14| 899.03
#2012-08-15| 900.47
#2012-08-16| 910.99
#2012-08-17| 917.62
#2012-08-20| 918.00
#2012-08-21| 930.68
#2012-08-22| 922.99
#2012-08-23| 920.39
#2012-08-24| 916.64
#2012-08-27| 918.81
#2012-08-28| 917.87
#2012-08-29| 918.71
#2012-08-30| 909.46
#2012-08-31| 918.40
#2012-09-03| .
#2012-09-04| 912.28
#2012-09-05| 912.20
#2012-09-06| 938.29
#2012-09-07| 958.05
#2012-09-10| 955.75
#2012-09-11| 964.35
#2012-09-12| 973.31
#2012-09-13| 982.03
#2012-09-14|1004.90
#2012-09-17| 997.07
#2012-09-18| 988.88
#2012-09-19| 992.28
#2012-09-20| 982.67
#2012-09-21| 987.36
#2012-09-24| 984.54
#2012-09-25| 984.13
#2012-09-26| 963.71
#2012-09-27| 973.86
#2012-09-28| 965.69
#2012-10-01| 974.53
#2012-10-02| 973.72
#2012-10-03| 974.41
#2012-10-04| 989.13
#2012-10-05| 996.85
#2012-10-08| 988.02
#2012-10-09| 978.39
#2012-10-10| 976.08
#2012-10-11| 984.75
#2012-10-12| 976.38
#2012-10-15| 983.39
#2012-10-16| 996.14
#2012-10-17|1010.43
#2012-10-18|1011.82
#2012-10-19| 995.92
#2012-10-22| 997.08
#2012-10-23| 982.30
#2012-10-24| 983.42
#2012-10-25| 986.20
#2012-10-26| 979.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.50
#2012-11-01| 996.02
#2012-11-02| 992.88
#2012-11-05| 986.77
#2012-11-06| 996.52
#2012-11-07| 973.59
#2012-11-08| 968.24
#2012-11-09| 964.55
#2012-11-12| 965.95
#2012-11-13| 965.09
#2012-11-14| 952.29
#2012-11-15| 953.19
#2012-11-16| 948.10
#2012-11-19| 973.38
#2012-11-20| 973.85
#2012-11-21| 975.24
#2012-11-22| .
#2012-11-23| 993.08
#2012-11-26| 987.92
#2012-11-27| 987.16
#2012-11-28| 986.21
#2012-11-29| 998.56
#2012-11-30|1000.00
#2012-12-03|1001.02
#2012-12-04|1002.93
#2012-12-05|1011.34
#2012-12-06|1012.97
#2012-12-07|1016.02
#2012-12-10|1011.93
#2012-12-11|1017.01
#2012-12-12|1022.09
#2012-12-13|1021.23
#2012-12-14|1021.58
#2012-12-17|1031.72
#2012-12-18|1045.30
#2012-12-19|1053.75
#2012-12-20|1059.71
#2012-12-21|1050.78
#2012-12-24|1048.68
#2012-12-25|1049.14
#2012-12-26|1050.23
#2012-12-27|1048.65
#2012-12-28|1044.08
#2012-12-31|1048.17
#2013-01-01|1048.34
#2013-01-02|1074.27
#2013-01-03|1072.47
#2013-01-04|1079.85
#2013-01-07|1082.45
#2013-01-08|1079.08
#2013-01-09|1085.61
#2013-01-10|1100.19
#2013-01-11|1102.22
#2013-01-14|1100.63
#2013-01-15|1102.90
#2013-01-16|1100.09
#2013-01-17|1101.58
#2013-01-18|1101.19
#2013-01-21|1102.90
#2013-01-22|1104.13
#2013-01-23|1099.29
#2013-01-24|1108.24
#2013-01-25|1114.49
#2013-01-28|1114.94
#2013-01-29|1121.72
#2013-01-30|1121.80
#2013-01-31|1122.42
#2013-02-01|1130.03
#2013-02-04|1112.87
#2013-02-05|1118.83
#2013-02-06|1121.51
#2013-02-07|1114.44
#2013-02-08|1126.05
#2013-02-11|1123.29
#2013-02-12|1142.05
#2013-02-13|1139.05
#2013-02-14|1136.13
#2013-02-15|1126.51
#2013-02-18|1133.19
#2013-02-19|1142.88
#2013-02-20|1136.80
#2013-02-21|1113.25
#2013-02-22|1120.89
#2013-02-25|1114.39
#2013-02-26|1099.38
#2013-02-27|1110.71
#2013-02-28|1117.14
#2013-03-01|1111.64
#2013-03-04|1113.25
#2013-03-05|1126.09
#2013-03-06|1127.82
#2013-03-07|1131.36
#2013-03-08|1139.24
#2013-03-11|1149.16
#2013-03-12|1144.54
#2013-03-13|1137.01
#2013-03-14|1148.26
#2013-03-15|1156.50
#2013-03-18|1137.51
#2013-03-19|1127.81
#2013-03-20|1134.09
#2013-03-21|1129.34
#2013-03-22|1130.16
#2013-03-25|1121.87
#2013-03-26|1120.75
#2013-03-27|1114.83
#2013-03-28|1117.09
#2013-03-29|1116.11
#2013-04-01|1110.24
#2013-04-02|1121.32
#2013-04-03|1108.64
#2013-04-04|1106.59
#2013-04-05|1107.69
#2013-04-08|1111.97
#2013-04-09|1122.14
#2013-04-10|1144.45
#2013-04-11|1151.84
#2013-04-12|1141.89
#2013-04-15|1126.24
#2013-04-16|1128.39
#2013-04-17|1115.32
#2013-04-18|1107.22
#2013-04-19|1112.94
#2013-04-22|1116.58
#2013-04-23|1134.03
#2013-04-24|1145.29
#2013-04-25|1154.37
#2013-04-26|1155.36
#2013-04-29|1165.28
#2013-04-30|1177.45
#2013-05-01|1169.00
#2013-05-02|1169.99
#2013-05-03|1175.34
#2013-05-06|1177.52
#2013-05-07|1191.22
#2013-05-08|1201.56
#2013-05-09|1190.93
#2013-05-10|1184.46
#2013-05-13|1187.70
#2013-05-14|1191.12
#2013-05-15|1200.42
#2013-05-16|1197.34
#2013-05-17|1202.79
#2013-05-20|1209.36
#2013-05-21|1205.62
#2013-05-22|1201.50
#2013-05-23|1173.66
#2013-05-24|1170.17
#2013-05-27|1168.74
#2013-05-28|1179.49
#2013-05-29|1176.52
#2013-05-30|1185.01
#2013-05-31|1170.36
#2013-06-03|1167.55
#2013-06-04|1174.60
#2013-06-05|1154.79
#2013-06-06|1149.95
#2013-06-07|1161.93
#2013-06-10|1161.80
#2013-06-11|1153.17
#2013-06-12|1147.14
#2013-06-13|1155.34
#2013-06-14|1151.48
#2013-06-17|1161.19
#2013-06-18|1164.48
#2013-06-19|1162.69
#2013-06-20|1118.12
#2013-06-21|1112.94
#2013-06-24|1096.68
#2013-06-25|1111.22
#2013-06-26|1125.10
#2013-06-27|1131.98
#2013-06-28|1128.86
#2013-07-01|1138.27
#2013-07-02|1137.99
#2013-07-03|1129.21
#2013-07-04|1142.17
#2013-07-05|1144.12
#2013-07-08|1155.00
#2013-07-09|1163.26
#2013-07-10|1162.02
#2013-07-11|1174.26
#2013-07-12|1176.91
#2013-07-15|1184.60
#2013-07-16|1186.54
#2013-07-17|1191.22
#2013-07-18|1211.12
#2013-07-19|1214.79
#2013-07-22|1226.12
#2013-07-23|1228.54
#2013-07-24|1230.77
#2013-07-25|1229.02
#2013-07-26|1226.40
#2013-07-29|1217.40
#2013-07-30|1214.73
#2013-07-31|1213.79
#2013-08-01|1230.26
#2013-08-02|1239.26
#2013-08-05|1232.30
#2013-08-06|1228.25
#2013-08-07|1220.98
#2013-08-08|1233.57
#2013-08-09|1235.29
#2013-08-12|1233.05
#2013-08-13|1235.16
#2013-08-14|1240.98
#2013-08-15|1228.88
#2013-08-16|1235.87
#2013-08-19|1222.12
#2013-08-20|1218.94
#2013-08-21|1208.56
#2013-08-22|1217.73
#2013-08-23|1226.53
#2013-08-26|1219.64
#2013-08-27|1194.31
#2013-08-28|1190.56
#2013-08-29|1192.53
#2013-08-30|1182.57
#2013-09-02|1193.73
#2013-09-03|1200.65
#2013-09-04|1208.04
#2013-09-05|1213.08
#2013-09-06|1217.65
#2013-09-09|1228.86
#2013-09-10|1245.23
#2013-09-11|1248.76
#2013-09-12|1244.36
#2013-09-13|1240.71
#2013-09-16|1254.55
#2013-09-17|1254.26
#2013-09-18|1263.39
#2013-09-19|1275.23
#2013-09-20|1266.84
#2013-09-23|1257.89
#2013-09-24|1253.73
#2013-09-25|1257.54
#2013-09-26|1255.02
#2013-09-27|1254.31
#2013-09-30|1242.68
#2013-10-01|1253.79
#2013-10-02|1254.32
#2013-10-03|1251.76
#2013-10-04|1259.39
#2013-10-07|1248.58
#2013-10-08|1241.95
#2013-10-09|1242.65
#2013-10-10|1265.47
#2013-10-11|1276.89
#2013-10-14|1281.93
#2013-10-15|1281.95
#2013-10-16|1294.91
#2013-10-17|1310.16
#2013-10-18|1317.25
#2013-10-21|1317.49
#2013-10-22|1324.80
#2013-10-23|1307.06
#2013-10-24|1311.93
#2013-10-25|1309.75
#2013-10-28|1309.63
#2013-10-29|1308.29
#2013-10-30|1307.89
#2013-10-31|1296.76
#2013-11-01|1290.57
#2013-11-04|1290.63
#2013-11-05|1284.50
#2013-11-06|1293.15
#2013-11-07|1281.81
#2013-11-08|1292.81
#2013-11-11|1297.19
#2013-11-12|1290.83
#2013-11-13|1288.12
#2013-11-14|1297.53
#2013-11-15|1305.35
#2013-11-18|1315.20
#2013-11-19|1309.97
#2013-11-20|1305.34
#2013-11-21|1309.81
#2013-11-22|1315.01
#2013-11-25|1319.33
#2013-11-26|1320.20
#2013-11-27|1322.98
#2013-11-28|1328.91
#2013-11-29|1327.86
#2013-12-02|1320.80
#2013-12-03|1307.30
#2013-12-04|1297.52
#2013-12-05|1284.86
#2013-12-06|1296.90
#2013-12-09|1301.76
#2013-12-10|1299.54
#2013-12-11|1286.04
#2013-12-12|1276.82
#2013-12-13|1275.60
#2013-12-16|1286.43
#2013-12-17|1277.15
#2013-12-18|1296.60
#2013-12-19|1303.02
#2013-12-20|1311.59
#2013-12-23|1324.99
#2013-12-24|1325.25
#2013-12-25|1324.98
#2013-12-26|1326.90
#2013-12-27|1335.46
#2013-12-30|1337.87
#2013-12-31|1340.92
#2014-01-01|1340.99
#2014-01-02|1331.84
#2014-01-03|1336.79
#2014-01-06|1340.25
#2014-01-07|1349.14
#2014-01-08|1360.33
#2014-01-09|1358.91
#2014-01-10|1362.72
#2014-01-13|1365.26
#2014-01-14|1361.35
#2014-01-15|1376.51
#2014-01-16|1364.72
#2014-01-17|1363.13
#2014-01-20|1358.62
#2014-01-21|1361.01
#2014-01-22|1362.44
#2014-01-23|1351.06
#2014-01-24|1323.93
#2014-01-27|1311.01
#2014-01-28|1317.63
#2014-01-29|1312.32
#2014-01-30|1310.84
#2014-01-31|1298.27
#2014-02-03|1276.20
#2014-02-04|1277.26
#2014-02-05|1284.44
#2014-02-06|1304.40
#2014-02-07|1314.49
#2014-02-10|1316.50
#2014-02-11|1331.78
#2014-02-12|1335.65
#2014-02-13|1336.11
#2014-02-14|1338.93
#2014-02-17|1345.58
#2014-02-18|1352.53
#2014-02-19|1343.17
#2014-02-20|1337.74
#2014-02-21|1340.98
#2014-02-24|1348.65
#2014-02-25|1347.69
#2014-02-26|1341.65
#2014-02-27|1343.71
#2014-02-28|1349.11
#2014-03-03|1327.58
#2014-03-04|1347.43
#2014-03-05|1358.40
#2014-03-06|1370.58
#2014-03-07|1366.79
#2014-03-10|1364.59
#2014-03-11|1360.68
#2014-03-12|1353.08
#2014-03-13|1347.96
#2014-03-14|1330.16
#2014-03-17|1343.44
#2014-03-18|1352.83
#2014-03-19|1353.50
#2014-03-20|1355.71
#2014-03-21|1355.82
#2014-03-24|1352.71
#2014-03-25|1357.49
#2014-03-26|1357.93
#2014-03-27|1353.85
#2014-03-28|1361.82
#2014-03-31|1377.62
#2014-04-01|1389.80
#2014-04-02|1390.53
#2014-04-03|1392.02
#2014-04-04|1389.76
#2014-04-07|1373.77
#2014-04-08|1374.20
#2014-04-09|1377.70
#2014-04-10|1362.57
#2014-04-11|1348.07
#2014-04-14|1347.94
#2014-04-15|1345.23
#2014-04-16|1356.78
#2014-04-17|1361.48
#2014-04-18|1361.01
#2014-04-21|1358.94
#2014-04-22|1367.57
#2014-04-23|1367.78
#2014-04-24|1367.85
#2014-04-25|1355.66
#2014-04-28|1348.78
#2014-04-29|1361.48
#2014-04-30|1362.11
#2014-05-01|1364.00
#2014-05-02|1365.54
#2014-05-05|1358.81
#2014-05-06|1353.11
#2014-05-07|1348.71
#2014-05-08|1360.75
#2014-05-09|1350.88
#2014-05-12|1359.22
#2014-05-13|1361.58
#2014-05-14|1357.08
#2014-05-15|1342.76
#2014-05-16|1342.04
#2014-05-19|1341.85
#2014-05-20|1338.82
#2014-05-21|1344.20
#2014-05-22|1351.51
#2014-05-23|1358.15
#2014-05-26|1366.41
#2014-05-27|1372.81
#2014-05-28|1374.80
#2014-05-29|1375.58
#2014-05-30|1377.33
#2014-06-02|1380.21
#2014-06-03|1379.68
#2014-06-04|1380.47
#2014-06-05|1389.23
#2014-06-06|1405.98
#2014-06-09|1413.95
#2014-06-10|1413.55
#2014-06-11|1405.44
#2014-06-12|1401.84
#2014-06-13|1399.23
#2014-06-16|1393.59
#2014-06-17|1398.44
#2014-06-18|1400.83
#2014-06-19|1407.35
#2014-06-20|1401.86
#2014-06-23|1403.42
#2014-06-24|1392.62
#2014-06-25|1387.81
#2014-06-26|1382.96
#2014-06-27|1385.55
#2014-06-30|1384.38
#2014-07-01|1395.39
#2014-07-02|1399.04
#2014-07-03|1406.09
#2014-07-04|1401.99
#2014-07-07|1393.05
#2014-07-08|1377.11
#2014-07-09|1379.35
#2014-07-10|1364.77
#2014-07-11|1365.19
#2014-07-14|1375.52
#2014-07-15|1378.19
#2014-07-16|1384.38
#2014-07-17|1367.79
#2014-07-18|1373.15
#2014-07-21|1368.73
#2014-07-22|1375.09
#2014-07-23|1379.79
#2014-07-24|1391.13
#2014-07-25|1392.69
#2014-07-28|1391.66
#2014-07-29|1389.88
#2014-07-30|1394.16
#2014-07-31|1376.40
#2014-08-01|1361.80
#2014-08-04|1362.34
#2014-08-05|1350.16
#2014-08-06|1344.71
#2014-08-07|1335.94
#2014-08-08|1334.28
#2014-08-11|1339.79
#2014-08-12|1343.21
#2014-08-13|1351.91
#2014-08-14|1356.94
#2014-08-15|1351.05
#2014-08-18|1361.69
#2014-08-19|1366.02
#2014-08-20|1365.99
#2014-08-21|1380.79
#2014-08-22|1377.89
#2014-08-25|1387.42
#2014-08-26|1394.03
#2014-08-27|1396.59
#2014-08-28|1385.82
#2014-08-29|1390.76
#2014-09-01|1387.58
#2014-09-02|1388.72
#2014-09-03|1398.42
#2014-09-04|1402.59
#2014-09-05|1398.33
#2014-09-08|1395.64
#2014-09-09|1381.58
#2014-09-10|1388.15
#2014-09-11|1389.82
#2014-09-12|1390.64
#2014-09-15|1384.97
#2014-09-16|1382.15
#2014-09-17|1387.60
#2014-09-18|1400.11
#2014-09-19|1396.03
#2014-09-22|1383.59
#2014-09-23|1376.39
#2014-09-24|1377.37
#2014-09-25|1361.85
#2014-09-26|1363.47
#2014-09-29|1350.35
#2014-09-30|1352.53
#2014-10-01|1345.89
#2014-10-02|1330.96
#2014-10-03|1338.85
#2014-10-06|1345.94
#2014-10-07|1332.56
#2014-10-08|1337.81
#2014-10-09|1326.62
#2014-10-10|1305.00
#2014-10-13|1306.35
#2014-10-14|1301.46
#2014-10-15|1270.87
#2014-10-16|1266.48
#2014-10-17|1286.71
#2014-10-20|1295.81
#2014-10-21|1317.41
#2014-10-22|1316.33
#2014-10-23|1325.40
#2014-10-24|1333.78
#2014-10-27|1330.32
#2014-10-28|1346.17
#2014-10-29|1344.10
#2014-10-30|1341.82
#2014-10-31|1359.38
#2014-11-03|1350.38
#2014-11-04|1347.30
#2014-11-05|1355.62
#2014-11-06|1349.98
#2014-11-07|1346.52
#2014-11-10|1353.08
#2014-11-11|1350.75
#2014-11-12|1344.25
#2014-11-13|1343.51
#2014-11-14|1344.72
#2014-11-17|1343.92
#2014-11-18|1351.54
#2014-11-19|1348.14
#2014-11-20|1341.88
#2014-11-21|1351.96
#2014-11-24|1358.90
#2014-11-25|1363.58
#2014-11-26|1367.25
#2014-11-27|1367.56
#2014-11-28|1363.03
#2014-12-01|1347.40
#2014-12-02|1354.97
#2014-12-03|1360.22
#2014-12-04|1352.59
#2014-12-05|1365.49
#2014-12-08|1361.56
#2014-12-09|1355.39
#2014-12-10|1336.19
#2014-12-11|1331.90
#2014-12-12|1312.25
#2014-12-15|1290.28
#2014-12-16|1294.05
#2014-12-17|1298.65
#2014-12-18|1320.45
#2014-12-19|1325.88
#2014-12-22|1331.88
#2014-12-23|1337.90
#2014-12-24|1339.98
#2014-12-25|1339.85
#2014-12-26|1340.10
#2014-12-29|1345.54
#2014-12-30|1340.55
#2014-12-31|1333.43
#2015-01-01|1333.43
#2015-01-02|1330.03
#2015-01-05|1293.60
#2015-01-06|1269.28
#2015-01-07|1263.53
#2015-01-08|1284.40
#2015-01-09|1264.17
#2015-01-12|1256.41
#2015-01-13|1257.68
#2015-01-14|1237.65
#2015-01-15|1229.38
#2015-01-16|1232.19
#2015-01-19|1239.58
#2015-01-20|1241.95
#2015-01-21|1247.35
#2015-01-22|1268.56
#2015-01-23|1256.77
#2015-01-26|1259.47
#2015-01-27|1259.46
#2015-01-28|1239.31
#2015-01-29|1242.31
#2015-01-30|1225.69
#2015-02-02|1241.74
#2015-02-03|1266.82
#2015-02-04|1268.78
#2015-02-05|1279.93
#2015-02-06|1291.00
#2015-02-09|1283.81
#2015-02-10|1285.94
#2015-02-11|1277.37
#2015-02-12|1301.87
#2015-02-13|1318.78
#2015-02-16|1323.61
#2015-02-17|1325.61
#2015-02-18|1327.60
#2015-02-19|1330.51
#2015-02-20|1333.85
#2015-02-23|1328.27
#2015-02-24|1335.24
#2015-02-25|1339.35
#2015-02-26|1338.08
#2015-02-27|1337.88
#2015-03-02|1341.79
#2015-03-03|1334.97
#2015-03-04|1329.56
#2015-03-05|1331.72
#2015-03-06|1325.12
#2015-03-09|1323.84
#2015-03-10|1298.11
#2015-03-11|1300.90
#2015-03-12|1321.57
#2015-03-13|1312.57
#2015-03-16|1324.39
#2015-03-17|1323.29
#2015-03-18|1325.97
#2015-03-19|1322.44
#2015-03-20|1349.51
#2015-03-23|1354.03
#2015-03-24|1353.86
#2015-03-25|1346.40
#2015-03-26|1336.18
#2015-03-27|1329.73
#2015-03-30|1337.40
#2015-03-31|1328.91
#2015-04-01|1332.39
#2015-04-02|1345.87
#2015-04-03|1347.99
#2015-04-06|1351.84
#2015-04-07|1352.81
#2015-04-08|1352.26
#2015-04-09|1352.09
#2015-04-10|1351.62
#2015-04-13|1353.11
#2015-04-14|1358.71
#2015-04-15|1362.14
#2015-04-16|1370.81
#2015-04-17|1356.18
#2015-04-20|1362.98
#2015-04-21|1361.61
#2015-04-22|1369.43
#2015-04-23|1373.71
#2015-04-24|1382.49
#2015-04-27|1390.47
#2015-04-28|1398.23
#2015-04-29|1399.45
#2015-04-30|1385.38
#2015-05-01|1384.60
#2015-05-04|1388.84
#2015-05-05|1380.12
#2015-05-06|1381.43
#2015-05-07|1378.92
#2015-05-08|1403.76
#2015-05-11|1405.60
#2015-05-12|1398.67
#2015-05-13|1410.73
#2015-05-14|1414.66
#2015-05-15|1412.90
#2015-05-18|1412.85
#2015-05-19|1412.20
#2015-05-20|1411.43
#2015-05-21|1414.97
#2015-05-22|1408.45
#2015-05-25|1404.47
#2015-05-26|1387.94
#2015-05-27|1397.50
#2015-05-28|1396.45
#2015-05-29|1389.88
#2015-06-01|1385.55
#2015-06-02|1396.37
#2015-06-03|1411.70
#2015-06-04|1401.34
#2015-06-05|1392.00
#2015-06-08|1387.59
#2015-06-09|1393.57
#2015-06-10|1416.46
#2015-06-11|1418.00
#2015-06-12|1415.37
#2015-06-15|1403.50
#2015-06-16|1404.61
#2015-06-17|1397.53
#2015-06-18|1409.34
#2015-06-19|1406.28
#2015-06-22|1436.23
#2015-06-23|1440.07
#2015-06-24|1433.76
#2015-06-25|1432.69
#2015-06-26|1432.55
#2015-06-29|1391.05
#2015-06-30|1390.70
#2015-07-01|1404.03
#2015-07-02|1398.28
#2015-07-03|1394.84
#2015-07-06|1374.63
#2015-07-07|1358.45
#2015-07-08|1344.98
#2015-07-09|1359.22
#2015-07-10|1385.24
#2015-07-13|1396.70
#2015-07-14|1406.13
#2015-07-15|1413.45
#2015-07-16|1427.82
#2015-07-17|1422.27
#2015-07-20|1426.07
#2015-07-21|1427.42
#2015-07-22|1424.70
#2015-07-23|1422.67
#2015-07-24|1407.14
#2015-07-27|1396.26
#2015-07-28|1400.14
#2015-07-29|1411.20
#2015-07-30|1410.84
#2015-07-31|1416.16
#2015-08-03|1410.91
#2015-08-04|1407.45
#2015-08-05|1410.04
#2015-08-06|1404.69
#2015-08-07|1395.44
#2015-08-10|1410.32
#2015-08-11|1394.60
#2015-08-12|1379.64
#2015-08-13|1382.20
#2015-08-14|1384.08
#2015-08-17|1381.33
#2015-08-18|1380.78
#2015-08-19|1368.59
#2015-08-20|1342.56
#2015-08-21|1306.72
#2015-08-24|1246.80
#2015-08-25|1258.71
#2015-08-26|1277.97
#2015-08-27|1304.77
#2015-08-28|1307.06
#2015-08-31|1298.90
#2015-09-01|1257.72
#2015-09-02|1264.71
#2015-09-03|1271.37
#2015-09-04|1245.08
#2015-09-07|1246.69
#2015-09-08|1272.72
#2015-09-09|1284.18
#2015-09-10|1276.83
#2015-09-11|1278.95
#2015-09-14|1272.85
#2015-09-15|1282.26
#2015-09-16|1296.21
#2015-09-17|1285.35
#2015-09-18|1262.51
#2015-09-21|1260.34
#2015-09-22|1238.95
#2015-09-23|1230.87
#2015-09-24|1223.74
#2015-09-25|1242.76
#2015-09-28|1222.07
#2015-09-29|1213.86
#2015-09-30|1235.26
#2015-10-01|1245.12
#2015-10-02|1243.96
#2015-10-05|1269.48
#2015-10-06|1277.81
#2015-10-07|1290.31
#2015-10-08|1291.21
#2015-10-09|1298.48
#2015-10-12|1297.29
#2015-10-13|1282.84
#2015-10-14|1273.07
#2015-10-15|1295.23
#2015-10-16|1303.29
#2015-10-19|1297.08
#2015-10-20|1300.03
#2015-10-21|1292.72
#2015-10-22|1300.87
#2015-10-23|1315.26
#2015-10-26|1313.11
#2015-10-27|1305.99
#2015-10-28|1323.27
#2015-10-29|1302.68
#2015-10-30|1295.32
#2015-11-02|1300.42
#2015-11-03|1298.81
#2015-11-04|1297.50
#2015-11-05|1297.69
#2015-11-06|1314.77
#2015-11-09|1308.03
#2015-11-10|1307.11
#2015-11-11|1310.31
#2015-11-12|1292.84
#2015-11-13|1281.06
#2015-11-16|1282.47
#2015-11-17|1291.45
#2015-11-18|1300.76
#2015-11-19|1315.37
#2015-11-20|1308.88
#2015-11-23|1303.48
#2015-11-24|1299.73
#2015-11-25|1297.44
#2015-11-26|1304.01
#2015-11-27|1301.04
#2015-11-30|1297.43
#2015-12-01|1313.64
#2015-12-02|1304.04
#2015-12-03|1294.19
#2015-12-04|1306.61
#2015-12-07|1293.96
#2015-12-08|1270.15
#2015-12-09|1267.08
#2015-12-10|1265.57
#2015-12-11|1243.21
#2015-12-14|1233.28
#2015-12-15|1254.06
#2015-12-16|1273.68
#2015-12-17|1269.87
#2015-12-18|1252.54
#2015-12-21|1253.59
#2015-12-22|1259.99
#2015-12-23|1275.65
#2015-12-24|1282.03
#2015-12-25|1280.30
#2015-12-28|1276.99
#2015-12-29|1288.52
#2015-12-30|1280.81
#2015-12-31|1270.30
#2016-01-01|1270.30
#2016-01-04|1238.46
#2016-01-05|1235.62
#2016-01-06|1217.15
#2016-01-07|1186.45
#2016-01-08|1168.17
#2016-01-11|1167.11
#2016-01-12|1168.39
#2016-01-13|1158.66
#2016-01-14|1151.41
#2016-01-15|1122.28
#2016-01-18|1108.85
#2016-01-19|1109.21
#2016-01-20|1076.67
#2016-01-21|1075.55
#2016-01-22|1104.03
#2016-01-25|1081.24
#2016-01-26|1095.07
#2016-01-27|1099.43
#2016-01-28|1100.12
#2016-01-29|1118.41
#2016-02-01|1105.25
#2016-02-02|1074.91
#2016-02-03|1063.73
#2016-02-04|1088.46
#2016-02-05|1075.79
#2016-02-08|1043.33
#2016-02-09|1022.96
#2016-02-10|1023.98
#2016-02-11| 991.64
#2016-02-12|1025.62
#2016-02-15|1043.45
#2016-02-16|1055.49
#2016-02-17|1070.44
#2016-02-18|1060.23
#2016-02-19|1051.66
#2016-02-22|1067.93
#2016-02-23|1047.39
#2016-02-24|1031.47
#2016-02-25|1050.02
#2016-02-26|1062.35
#2016-02-29|1054.04
#2016-03-01|1080.54
#2016-03-02|1107.13
#2016-03-03|1127.18
#2016-03-04|1138.59
#2016-03-07|1137.46
#2016-03-08|1122.34
#2016-03-09|1122.44
#2016-03-10|1125.49
#2016-03-11|1161.24
#2016-03-14|1160.81
#2016-03-15|1150.68
#2016-03-16|1137.39
#2016-03-17|1156.14
#2016-03-18|1167.25
#2016-03-21|1162.97
#2016-03-22|1157.34
#2016-03-23|1140.72
#2016-03-24|1120.38
#2016-03-25|1121.18
#2016-03-28|1124.61
#2016-03-29|1116.54
#2016-03-30|1130.40
#2016-03-31|1127.28
#2016-04-01|1116.28
#2016-04-04|1115.89
#2016-04-05|1088.68
#2016-04-06|1093.62
#2016-04-07|1075.60
#2016-04-08|1088.25
#2016-04-11|1095.33
#2016-04-12|1110.37
#2016-04-13|1151.03
#2016-04-14|1163.36
#2016-04-15|1159.57
#2016-04-18|1162.66
#2016-04-19|1184.50
#2016-04-20|1198.88
#2016-04-21|1200.97
#2016-04-22|1207.90
#2016-04-25|1200.09
#2016-04-26|1212.82
#2016-04-27|1207.59
#2016-04-28|1201.42
#2016-04-29|1193.09
#2016-05-02|1189.83
#2016-05-03|1166.66
#2016-05-04|1148.68
#2016-05-05|1142.67
#2016-05-06|1141.43
#2016-05-09|1135.40
#2016-05-10|1153.98
#2016-05-11|1150.50
#2016-05-12|1147.03
#2016-05-13|1133.55
#2016-05-16|1139.46
#2016-05-17|1141.65
#2016-05-18|1163.63
#2016-05-19|1154.12
#2016-05-20|1162.04
#2016-05-23|1160.00
#2016-05-24|1176.54
#2016-05-25|1201.33
#2016-05-26|1199.53
#2016-05-27|1203.85
#2016-05-30|1202.88
#2016-05-31|1196.63
#2016-06-01|1193.64
#2016-06-02|1191.72
#2016-06-03|1184.63
#2016-06-06|1191.53
#2016-06-07|1197.75
#2016-06-08|1198.67
#2016-06-09|1181.61
#2016-06-10|1156.11
#2016-06-13|1136.97
#2016-06-14|1110.60
#2016-06-15|1113.70
#2016-06-16|1103.22
#2016-06-17|1123.54
#2016-06-20|1153.09
#2016-06-21|1159.65
#2016-06-22|1161.03
#2016-06-23|1189.04
#2016-06-24|1084.24
#2016-06-27|1033.13
#2016-06-28|1055.53
#2016-06-29|1080.61
#2016-06-30|1089.75
#2016-07-01|1089.31
#2016-07-04|1085.70
#2016-07-05|1061.45
#2016-07-06|1052.12
#2016-07-07|1060.10
#2016-07-08|1076.02
#2016-07-11|1091.79
#2016-07-12|1116.97
#2016-07-13|1119.52
#2016-07-14|1135.24
#2016-07-15|1136.14
#2016-07-18|1138.26
#2016-07-19|1133.80
#2016-07-20|1139.31
#2016-07-21|1139.94
#2016-07-22|1137.70
#2016-07-25|1134.73
#2016-07-26|1137.63
#2016-07-27|1140.84
#2016-07-28|1134.78
#2016-07-29|1152.73
#2016-08-01|1146.85
#2016-08-02|1130.09
#2016-08-03|1132.25
#2016-08-04|1139.34
#2016-08-05|1157.09
#2016-08-08|1169.74
#2016-08-09|1179.66
#2016-08-10|1177.51
#2016-08-11|1180.25
#2016-08-12|1177.67
#2016-08-15|1182.21
#2016-08-16|1180.29
#2016-08-17|1182.44
#2016-08-18|1185.14
#2016-08-19|1180.35
#2016-08-22|1181.62
#2016-08-23|1192.02
#2016-08-24|1197.45
#2016-08-25|1197.29
#2016-08-26|1201.58
#2016-08-29|1199.38
#2016-08-30|1211.71
#2016-08-31|1219.66
#2016-09-01|1224.56
#2016-09-02|1231.26
#2016-09-05|1233.91
#2016-09-06|1230.77
#2016-09-07|1231.73
#2016-09-08|1236.63
#2016-09-09|1223.53
#2016-09-12|1214.30
#2016-09-13|1194.60
#2016-09-14|1188.85
#2016-09-15|1194.51
#2016-09-16|1182.81
#2016-09-19|1191.67
#2016-09-20|1191.04
#2016-09-21|1208.70
#2016-09-22|1220.10
#2016-09-23|1211.00
#2016-09-26|1192.17
#2016-09-27|1190.98
#2016-09-28|1194.72
#2016-09-29|1192.39
#2016-09-30|1196.68
#2016-10-03|1197.69
#2016-10-04|1202.18
#2016-10-05|1216.86
#2016-10-06|1220.17
#2016-10-07|1219.48
#2016-10-10|1224.97
#2016-10-11|1213.24
#2016-10-12|1208.36
#2016-10-13|1194.03
#2016-10-14|1202.78
#2016-10-17|1201.12
#2016-10-18|1216.91
#2016-10-19|1229.02
#2016-10-20|1231.99
#2016-10-21|1233.20
#2016-10-24|1241.29
#2016-10-25|1241.58
#2016-10-26|1246.93
#2016-10-27|1250.51
#2016-10-28|1247.42
#2016-10-31|1246.23
#2016-11-01|1242.80
#2016-11-02|1227.81
#2016-11-03|1230.89
#2016-11-04|1222.23
#2016-11-07|1246.28
#2016-11-08|1248.92
#2016-11-09|1266.32
#2016-11-10|1307.68
#2016-11-11|1317.98
#2016-11-14|1339.03
#2016-11-15|1342.90
#2016-11-16|1332.30
#2016-11-17|1341.33
#2016-11-18|1334.01
#2016-11-21|1341.09
#2016-11-22|1347.53
#2016-11-23|1348.18
#2016-11-24|1348.66
#2016-11-25|1349.40
#2016-11-28|1334.78
#2016-11-29|1341.41
#2016-11-30|1352.23
#2016-12-01|1372.86
#2016-12-02|1369.09
#2016-12-05|1381.02
#2016-12-06|1408.52
#2016-12-07|1435.71
#2016-12-08|1452.08
#2016-12-09|1451.66
#2016-12-12|1439.97
#2016-12-13|1447.27
#2016-12-14|1441.32
#2016-12-15|1439.99
#2016-12-16|1434.69
#2016-12-19|1430.58
#2016-12-20|1439.73
#2016-12-21|1439.76
#2016-12-22|1437.51
#2016-12-23|1435.76
#2016-12-26|1434.30
#2016-12-27|1434.64
#2016-12-28|1425.71
#2016-12-29|1419.52
#2016-12-30|1424.59
#2017-01-02|1426.65
#2017-01-03|1438.65
#2017-01-04|1459.85
#2017-01-05|1459.61
#2017-01-06|1458.49
#2017-01-09|1447.78
#2017-01-10|1453.37
#2017-01-11|1451.55
#2017-01-12|1454.23
#2017-01-13|1463.94
#2017-01-16|1456.63
#2017-01-17|1440.23
#2017-01-18|1442.65
#2017-01-19|1435.30
#2017-01-20|1442.97
#2017-01-23|1439.48
#2017-01-24|1452.23
#2017-01-25|1478.53
#2017-01-26|1483.49
#2017-01-27|1481.85
#2017-01-30|1466.23
#2017-01-31|1460.62
#2017-02-01|1464.61
#2017-02-02|1462.44
#2017-02-03|1485.21
#2017-02-06|1472.21
#2017-02-07|1463.92
#2017-02-08|1458.13
#2017-02-09|1468.66
#2017-02-10|1472.32
#2017-02-13|1482.23
#2017-02-14|1491.80
#2017-02-15|1510.67
#2017-02-16|1513.91
#2017-02-17|1507.19
#2017-02-20|1509.37
#2017-02-21|1506.22
#2017-02-22|1507.37
#2017-02-23|1508.75
#2017-02-24|1491.66
#2017-02-27|1491.29
#2017-02-28|1489.91
#2017-03-01|1518.71
#2017-03-02|1505.88
#2017-03-03|1513.04
#2017-03-06|1508.01
#2017-03-07|1503.89
#2017-03-08|1503.27
#2017-03-09|1509.09
#2017-03-10|1515.74
#2017-03-13|1519.43
#2017-03-14|1511.62
#2017-03-15|1511.99
#2017-03-16|1526.52
#2017-03-17|1519.90
#2017-03-20|1509.87
#2017-03-21|1484.51
#2017-03-22|1470.22
#2017-03-23|1475.68
#2017-03-24|1478.77
#2017-03-27|1476.77
#2017-03-28|1497.57
#2017-03-29|1491.66
#2017-03-30|1503.47
#2017-03-31|1491.44
#2017-04-03|1481.87
#2017-04-04|1475.99
#2017-04-05|1469.23
#2017-04-06|1471.57
#2017-04-07|1465.84
#2017-04-10|1462.42
#2017-04-11|1461.46
#2017-04-12|1452.17
#2017-04-13|1436.67
#2017-04-14|1436.39
#2017-04-17|1451.96
#2017-04-18|1441.09
#2017-04-19|1444.77
#2017-04-20|1463.83
#2017-04-21|1460.12
#2017-04-24|1508.85
#2017-04-25|1520.66
#2017-04-26|1521.45
#2017-04-27|1509.13
#2017-04-28|1502.04
#2017-05-01|1509.58
#2017-05-02|1508.72
#2017-05-03|1513.92
#2017-05-04|1520.63
#2017-05-05|1526.58
#2017-05-08|1529.33
#2017-05-09|1515.62
#2017-05-10|1520.17
#2017-05-11|1513.91
#2017-05-12|1510.80
#2017-05-15|1523.11
#2017-05-16|1528.19
#2017-05-17|1492.49
#2017-05-18|1487.65
#2017-05-19|1502.26
#2017-05-22|1506.72
#2017-05-23|1516.80
#2017-05-24|1512.36
#2017-05-25|1512.70
#2017-05-26|1505.56
#2017-05-29|1502.83
#2017-05-30|1493.45
#2017-05-31|1484.32
#2017-06-01|1491.55
#2017-06-02|1497.68
#2017-06-05|1494.23
#2017-06-06|1489.17
#2017-06-07|1499.89
#2017-06-08|1515.81
#2017-06-09|1535.89
#2017-06-12|1531.05
#2017-06-13|1540.72
#2017-06-14|1540.67
#2017-06-15|1523.59
#2017-06-16|1526.38
#2017-06-19|1538.83
#2017-06-20|1521.35
#2017-06-21|1510.22
#2017-06-22|1508.79
#2017-06-23|1506.21
#2017-06-26|1512.82
#2017-06-27|1525.66
#2017-06-28|1553.77
#2017-06-29|1575.39
#2017-06-30|1565.95
#2017-07-03|1585.63
#2017-07-04|1588.06
#2017-07-05|1589.12
#2017-07-06|1589.26
#2017-07-07|1587.84
#2017-07-10|1588.37
#2017-07-11|1583.77
#2017-07-12|1587.33
#2017-07-13|1596.03
#2017-07-14|1595.67
#2017-07-17|1593.75
#2017-07-18|1588.08
#2017-07-19|1594.75
#2017-07-20|1600.38
#2017-07-21|1590.94
#2017-07-24|1596.82
#2017-07-25|1616.53
#2017-07-26|1611.31
#2017-07-27|1611.62
#2017-07-28|1605.04
#2017-07-31|1610.33
#2017-08-01|1625.75
#2017-08-02|1622.09
#2017-08-03|1619.49
#2017-08-04|1621.48
#2017-08-07|1623.46
#2017-08-08|1621.85
#2017-08-09|1610.04
#2017-08-10|1589.67
#2017-08-11|1576.14
#2017-08-14|1595.82
#2017-08-15|1593.23
#2017-08-16|1595.36
#2017-08-17|1577.35
#2017-08-18|1574.32
#2017-08-21|1570.10
#2017-08-22|1576.14
#2017-08-23|1574.46
#2017-08-24|1576.72
#2017-08-25|1582.82
#2017-08-28|1580.84
#2017-08-29|1570.53
#2017-08-30|1568.88
#2017-08-31|1574.64
#2017-09-01|1583.42
#2017-09-04|1576.50
#2017-09-05|1556.61
#2017-09-06|1554.54
#2017-09-07|1545.51
#2017-09-08|1550.81
#2017-09-11|1571.25
#2017-09-12|1592.42
#2017-09-13|1596.02
#2017-09-14|1592.68
#2017-09-15|1595.05
#2017-09-18|1607.17
#2017-09-19|1618.37
#2017-09-20|1624.77
#2017-09-21|1629.21
#2017-09-22|1635.95
#2017-09-25|1623.29
#2017-09-26|1616.05
#2017-09-27|1637.63
#2017-09-28|1643.26
#2017-09-29|1650.11
#2017-10-02|1653.05
#2017-10-03|1656.98
#2017-10-04|1645.56
#2017-10-05|1654.93
#2017-10-06|1657.05
#2017-10-09|1653.40
#2017-10-10|1662.30
#2017-10-11|1660.95
#2017-10-12|1652.11
#2017-10-13|1649.53
#2017-10-16|1655.32
#2017-10-17|1650.43
#2017-10-18|1658.49
#2017-10-19|1663.86
#2017-10-20|1671.69
#2017-10-23|1665.18
#2017-10-24|1676.85
#2017-10-25|1675.40
#2017-10-26|1677.61
#2017-10-27|1673.40
#2017-10-30|1672.78
#2017-10-31|1667.58
#2017-11-01|1667.24
#2017-11-02|1677.80
#2017-11-03|1668.96
#2017-11-06|1659.66
#2017-11-07|1646.63
#2017-11-08|1640.73
#2017-11-09|1638.28
#2017-11-10|1637.39
#2017-11-13|1634.01
#2017-11-14|1631.01
#2017-11-15|1634.20
#2017-11-16|1638.75
#2017-11-17|1636.26
#2017-11-20|1638.55
#2017-11-21|1640.64
#2017-11-22|1646.54
#2017-11-23|1648.24
#2017-11-24|1652.34
#2017-11-27|1646.61
#2017-11-28|1664.12
#2017-11-29|1691.95
#2017-11-30|1691.73
#2017-12-01|1685.24
#2017-12-04|1704.09
#2017-12-05|1695.86
#2017-12-06|1681.15
#2017-12-07|1686.62
#2017-12-08|1701.07
#2017-12-11|1704.36
#2017-12-12|1715.29
#2017-12-13|1712.26
#2017-12-14|1701.06
#2017-12-15|1705.21
#2017-12-18|1727.03
#2017-12-19|1721.43
#2017-12-20|1723.55
#2017-12-21|1736.71
#2017-12-22|1732.91
#2017-12-25|1731.79
#2017-12-26|1728.95
#2017-12-27|1728.87
#2017-12-28|1733.76
#2017-12-29|1731.63
#2018-01-01|1731.74
#2018-01-02|1739.71
#2018-01-03|1741.98
#2018-01-04|1765.71
#2018-01-05|1771.36
#2018-01-08|1768.48
#2018-01-09|1776.03
#2018-01-10|1799.60
#2018-01-11|1809.07
#2018-01-12|1820.19
#2018-01-15|1831.20
#2018-01-16|1825.70
#2018-01-17|1826.85
#2018-01-18|1827.04
#2018-01-19|1837.92
#2018-01-22|1849.27
#2018-01-23|1855.08
#2018-01-24|1863.22
#2018-01-25|1867.51
#2018-01-26|1866.33
#2018-01-29|1861.01
#2018-01-30|1846.74
#2018-01-31|1847.57
#2018-02-01|1859.77
#2018-02-02|1832.66
#2018-02-05|1775.37
#2018-02-06|1754.94
#2018-02-07|1764.91
#2018-02-08|1727.78
#2018-02-09|1727.67
#2018-02-12|1743.86
#2018-02-13|1750.06
#2018-02-14|1779.12
#2018-02-15|1794.54
#2018-02-16|1798.03
#2018-02-19|1798.98
#2018-02-20|1789.24
#2018-02-21|1793.49
#2018-02-22|1783.85
#2018-02-23|1797.08
#2018-02-26|1806.94
#2018-02-27|1798.25
#2018-02-28|1776.93
#2018-03-01|1758.14
#2018-03-02|1752.72
#2018-03-05|1758.04
#2018-03-06|1769.49
#2018-03-07|1765.69
#2018-03-08|1767.62
#2018-03-09|1785.41
#2018-03-12|1792.85
#2018-03-13|1783.31
#2018-03-14|1765.59
#2018-03-15|1763.49
#2018-03-16|1764.14
#2018-03-19|1753.23
#2018-03-20|1752.85
#2018-03-21|1751.16
#2018-03-22|1710.01
#2018-03-23|1673.46
#2018-03-26|1695.03
#2018-03-27|1683.70
#2018-03-28|1680.17
#2018-03-29|1688.70
#2018-03-30|1688.56
#2018-04-02|1673.63
#2018-04-03|1675.94
#2018-04-04|1680.31
#2018-04-05|1701.54
#2018-04-06|1680.55
#2018-04-09|1692.14
#2018-04-10|1712.60
#2018-04-11|1701.31
#2018-04-12|1715.90
#2018-04-13|1703.08
#2018-04-16|1705.11
#2018-04-17|1702.02
#2018-04-18|1700.15
#2018-04-19|1718.02
#2018-04-20|1716.15
#2018-04-23|1720.72
#2018-04-24|1722.81
#2018-04-25|1716.33
#2018-04-26|1711.68
#2018-04-27|1712.97
#2018-04-30|1707.44
#2018-05-01|1702.43
#2018-05-02|1699.37
#2018-05-03|1687.80
#2018-05-04|1693.36
#2018-05-07|1699.59
#2018-05-08|1705.37
#2018-05-09|1722.78
#2018-05-10|1733.03
#2018-05-11|1741.30
#2018-05-14|1742.08
#2018-05-15|1737.20
#2018-05-16|1728.59
#2018-05-17|1728.56
#2018-05-18|1711.29
#2018-05-21|1716.44
#2018-05-22|1731.88
#2018-05-23|1715.33
#2018-05-24|1701.34
#2018-05-25|1689.66
#2018-05-28|1683.28
#2018-05-29|1637.04
#2018-05-30|1650.20
#2018-05-31|1641.87
#2018-06-01|1657.90
#2018-06-04|1671.76
#2018-06-05|1657.35
#2018-06-06|1680.21
#2018-06-07|1685.85
#2018-06-08|1679.33
#2018-06-11|1684.91
#2018-06-12|1680.04
#2018-06-13|1673.71
#2018-06-14|1660.36
#2018-06-15|1646.23
#2018-06-18|1644.09
#2018-06-19|1638.62
#2018-06-20|1645.05
#2018-06-21|1636.86
#2018-06-22|1639.91
#2018-06-25|1620.79
#2018-06-26|1619.59
#2018-06-27|1605.13
#2018-06-28|1609.20
#2018-06-29|1617.56
#2018-07-02|1611.81
#2018-07-03|1611.34
#2018-07-04|1612.58
#2018-07-05|1621.05
#2018-07-06|1631.37
#2018-07-09|1656.81
#2018-07-10|1646.21
#2018-07-11|1632.68
#2018-07-12|1631.85
#2018-07-13|1624.72
#2018-07-16|1645.92
#2018-07-17|1645.05
#2018-07-18|1648.06
#2018-07-19|1639.98
#2018-07-20|1652.90
#2018-07-23|1671.90
#2018-07-24|1683.92
#2018-07-25|1682.33
#2018-07-26|1687.44
#2018-07-27|1696.32
#2018-07-30|1703.57
#2018-07-31|1695.02
#2018-08-01|1697.06
#2018-08-02|1687.27
#2018-08-03|1689.62
#2018-08-06|1685.47
#2018-08-07|1691.31
#2018-08-08|1697.67
#2018-08-09|1693.19
#2018-08-10|1666.89
#2018-08-13|1646.15
#2018-08-14|1655.19
#2018-08-15|1639.47
#2018-08-16|1655.84
#2018-08-17|1660.47
#2018-08-20|1664.54
#2018-08-21|1674.03
#2018-08-22|1675.38
#2018-08-23|1663.89
#2018-08-24|1665.67
#2018-08-27|1681.10
#2018-08-28|1680.48
#2018-08-29|1682.44
#2018-08-30|1669.58
#2018-08-31|1661.36
#2018-09-03|1659.67
#2018-09-04|1659.46
#2018-09-05|1768.14
#2018-09-06|1652.82
#2018-09-07|1643.99
#2018-09-10|1646.71
#2018-09-11|1646.15
#2018-09-12|1636.52
#2018-09-13|1637.20
#2018-09-14|1642.11
#2018-09-17|1645.43
#2018-09-18|1649.41
#2018-09-19|1673.63
#2018-09-20|1694.45
#2018-09-21|1695.78
#2018-09-24|1683.94
#2018-09-25|1681.59
#2018-09-26|1668.16
#2018-09-27|1657.26
#2018-09-28|1638.80
#2018-10-01|1632.67
#2018-10-02|1623.38
#2018-10-03|1632.06
#2018-10-04|1640.17
#2018-10-05|1630.84
#2018-10-08|1626.26
#2018-10-09|1619.19
#2018-10-10|1607.38
#2018-10-11|1565.21
#2018-10-12|1558.00
#2018-10-15|1553.36
#2018-10-16|1567.36
#2018-10-17|1574.29
#2018-10-18|1551.08
#2018-10-19|1546.34
#2018-10-22|1523.66
#2018-10-23|1508.17
#2018-10-24|1478.28
#2018-10-25|1489.20
#2018-10-26|1478.81
#2018-10-29|1495.07
#2018-10-30|1504.88
#2018-10-31|1522.56
#2018-11-01|1536.13
#2018-11-02|1543.07
#2018-11-05|1544.73
#2018-11-06|1548.57
#2018-11-07|1562.89
#2018-11-08|1573.75
#2018-11-09|1557.46
#2018-11-12|1534.34
#2018-11-13|1541.99
#2018-11-14|1527.08
#2018-11-15|1533.38
#2018-11-16|1534.91
#2018-11-19|1532.36
#2018-11-20|1506.11
#2018-11-21|1512.27
#2018-11-22|1510.59
#2018-11-23|1507.22
#2018-11-26|1530.85
#2018-11-27|1530.49
#2018-11-28|1542.88
#2018-11-29|1544.69
#2018-11-30|1542.96
#2018-12-03|1556.81
#2018-12-04|1509.85
#2018-12-05|1500.31
#2018-12-06|1470.34
#2018-12-07|1459.65
#2018-12-10|1426.42
#2018-12-11|1417.24
#2018-12-12|1437.40
#2018-12-13|1430.24
#2018-12-14|1414.92
#2018-12-17|1405.66
#2018-12-18|1396.59
#2018-12-19|1385.91
#2018-12-20|1368.45
#2018-12-21|1349.36
#2018-12-24|1331.95
#2018-12-25|1328.60
#2018-12-26|1353.21
#2018-12-27|1357.20
#2018-12-28|1372.93
#2018-12-31|1381.00
#2019-01-01|1381.19
#2019-01-02|1385.31
#2019-01-03|1381.44
#2019-01-04|1421.20
#2019-01-07|1428.46
#2019-01-08|1433.23
#2019-01-09|1444.60
#2019-01-10|1448.90
#2019-01-11|1449.70
#2019-01-14|1455.61
#2019-01-15|1461.74
#2019-01-16|1487.90
#2019-01-17|1489.73
#2019-01-18|1509.77
#2019-01-21|1509.23
#2019-01-22|1495.47
#2019-01-23|1495.63
#2019-01-24|1497.93
#2019-01-25|1516.54
#2019-01-28|1512.12
#2019-01-29|1508.42
#2019-01-30|1510.48
#2019-01-31|1500.81
#2019-02-01|1496.07
#2019-02-04|1499.58
#2019-02-05|1509.55
#2019-02-06|1508.98
#2019-02-07|1496.13
#2019-02-08|1484.58
#2019-02-11|1485.16
#2019-02-12|1502.05
#2019-02-13|1507.10
#2019-02-14|1493.27
#2019-02-15|1519.67
#2019-02-18|1527.10
#2019-02-19|1528.62
#2019-02-20|1538.95
#2019-02-21|1530.12
#2019-02-22|1528.25
#2019-02-25|1538.04
#2019-02-26|1533.68
#2019-02-27|1546.06
#2019-02-28|1544.81
#2019-03-01|1545.32
#2019-03-04|1539.08
#2019-03-05|1534.98
#2019-03-06|1527.55
#2019-03-07|1507.69
#2019-03-08|1498.07
#2019-03-11|1510.56
#2019-03-12|1512.79
#2019-03-13|1522.69
#2019-03-14|1529.08
#2019-03-15|1538.32
#2019-03-18|1554.31
#2019-03-19|1547.86
#2019-03-20|1522.19
#2019-03-21|1507.77
#2019-03-22|1470.76
#2019-03-25|1462.52
#2019-03-26|1473.26
#2019-03-27|1471.51
#2019-03-28|1472.31
#2019-03-29|1474.79
#2019-04-01|1509.51
#2019-04-02|1514.18
#2019-04-03|1528.27
#2019-04-04|1535.35
#2019-04-05|1532.57
#2019-04-08|1533.67
#2019-04-09|1525.72
#2019-04-10|1526.97
#2019-04-11|1532.04
#2019-04-12|1560.38
#2019-04-15|1559.30
#2019-04-16|1573.73
#2019-04-17|1586.83
#2019-04-18|1579.96
#2019-04-19|1579.11
#2019-04-22|1575.78
#2019-04-23|1576.30
#2019-04-24|1567.50
#2019-04-25|1563.76
#2019-04-26|1574.26
#2019-04-29|1589.74
#2019-04-30|1586.82
#2019-05-01|1585.00
#2019-05-02|1583.20
#2019-05-03|1593.35
#2019-05-06|1582.89
#2019-05-07|1557.85
#2019-05-08|1551.70
#2019-05-09|1539.29
#2019-05-10|1542.93
#2019-05-13|1506.66
#2019-05-14|1514.02
#2019-05-15|1507.53
#2019-05-16|1519.20
#2019-05-17|1507.30
#2019-05-20|1514.28
#2019-05-21|1525.70
#2019-05-22|1512.85
#2019-05-23|1491.43
#2019-05-24|1505.47
#2019-05-27|1506.33
#2019-05-28|1496.90
#2019-05-29|1487.62
#2019-05-30|1479.77
#2019-05-31|1462.64
#2019-06-03|1466.72
#2019-06-04|1501.96
#2019-06-05|1505.57
#2019-06-06|1503.26
#2019-06-07|1503.35
#2019-06-10|1515.42
#2019-06-11|1522.28
#2019-06-12|1505.99
#2019-06-13|1504.82
#2019-06-14|1501.73
#2019-06-17|1494.11
#2019-06-18|1511.98
#2019-06-19|1517.60
#2019-06-20|1521.19
#2019-06-21|1517.47
#2019-06-24|1514.47
#2019-06-25|1508.18
#2019-06-26|1512.68
#2019-06-27|1525.87
#2019-06-28|1544.59
#2019-07-01|1553.33
#2019-07-02|1547.54
#2019-07-03|1556.86
#2019-07-04|1562.95
#2019-07-05|1565.76
#2019-07-08|1553.44
#2019-07-09|1552.48
#2019-07-10|1549.77
#2019-07-11|1557.63
#2019-07-12|1563.89
#2019-07-15|1555.25
#2019-07-16|1552.82
#2019-07-17|1544.66
#2019-07-18|1547.59
#2019-07-19|1547.64
#2019-07-22|1547.16
#2019-07-23|1562.68
#2019-07-24|1572.36
#2019-07-25|1565.33
#2019-07-26|1568.44
#2019-07-29|1560.10
#2019-07-30|1554.73
#2019-07-31|1550.73
#2019-08-01|1524.37
#2019-08-02|1506.71
#2019-08-05|1474.84
#2019-08-06|1473.55
#2019-08-07|1459.13
#2019-08-08|1477.55
#2019-08-09|1469.07
#2019-08-12|1448.81
#2019-08-13|1455.03
#2019-08-14|1415.22
#2019-08-15|1405.07
#2019-08-16|1431.26
#2019-08-19|1445.27
#2019-08-20|1430.14
#2019-08-21|1433.70
#2019-08-22|1442.00
#2019-08-23|1418.86
#2019-08-26|1423.40
#2019-08-27|1416.37
#2019-08-28|1422.39
#2019-08-29|1441.10
#2019-08-30|1449.53
#2019-09-02|1446.25
#2019-09-03|1433.85
#2019-09-04|1448.66
#2019-09-05|1479.36
#2019-09-06|1481.33
#2019-09-09|1513.25
#2019-09-10|1536.11
#2019-09-11|1548.52
#2019-09-12|1554.20
#2019-09-13|1577.74
#2019-09-16|1567.14
#2019-09-17|1557.98
#2019-09-18|1559.40
#2019-09-19|1563.25
#2019-09-20|1564.10
#2019-09-23|1555.64
#2019-09-24|1544.10
#2019-09-25|1549.44
#2019-09-26|1545.71
#2019-09-27|1556.00
#2019-09-30|1551.80
#2019-10-01|1529.51
#2019-10-02|1501.75
#2019-10-03|1497.38
#2019-10-04|1508.38
#2019-10-07|1509.05
#2019-10-08|1487.34
#2019-10-09|1492.75
#2019-10-10|1511.40
#2019-10-11|1546.75
#2019-10-14|1545.70
#2019-10-15|1571.23
#2019-10-16|1576.15
#2019-10-17|1579.29
#2019-10-18|1582.78
#2019-10-21|1606.81
#2019-10-22|1611.17
#2019-10-23|1613.41
#2019-10-24|1612.91
#2019-10-25|1621.83
#2019-10-28|1624.37
#2019-10-29|1628.86
#2019-10-30|1615.52
#2019-10-31|1605.34
#2019-11-01|1622.45
#2019-11-04|1643.33
#2019-11-05|1648.46
#2019-11-06|1649.68
#2019-11-07|1663.11
#2019-11-08|1659.15
#2019-11-11|1658.32
#2019-11-12|1658.96
#2019-11-13|1640.51
#2019-11-14|1636.77
#2019-11-15|1647.42
#2019-11-18|1649.38
#2019-11-19|1651.45
#2019-11-20|1637.61
#2019-11-21|1636.99
#2019-11-22|1645.15
#2019-11-25|1652.92
#2019-11-26|1648.14
#2019-11-27|1654.73
#2019-11-28|1652.68
#2019-11-29|1645.57
#2019-12-02|1638.97
#2019-12-03|1618.94
#2019-12-04|1633.42
#2019-12-05|1637.06
#2019-12-06|1652.42
#2019-12-09|1651.64
#2019-12-10|1650.56
#2019-12-11|1649.15
#2019-12-12|1680.22
#2019-12-13|1686.79
#2019-12-16|1701.32
#2019-12-17|1706.04
#2019-12-18|1702.51
#2019-12-19|1700.86
#2019-12-20|1699.72
#2019-12-23|1695.29
#2019-12-24|1696.99
#2019-12-25|1696.25
#2019-12-26|1703.73
#2019-12-27|1704.91
#2019-12-30|1702.28
#2019-12-31|1705.68
#2020-01-01|1705.67
#2020-01-02|1718.93
#2020-01-03|1703.01
#2020-01-06|1693.24
#2020-01-07|1685.92
#2020-01-08|1689.75
#2020-01-09|1693.09
#2020-01-10|1684.56
#2020-01-13|1687.72
#2020-01-14|1687.96
#2020-01-15|1671.95
#2020-01-16|1680.32
#2020-01-17|1683.35
#2020-01-20|1681.30
#2020-01-21|1669.46
#2020-01-22|1668.47
#2020-01-23|1661.95
#2020-01-24|1648.30
#2020-01-27|1624.52
#2020-01-28|1634.05
#2020-01-29|1631.47
#2020-01-30|1637.34
#2020-01-31|1614.94
#2020-02-03|1616.31
#2020-02-04|1636.69
#2020-02-05|1661.01
#2020-02-06|1671.10
#2020-02-07|1668.46
#2020-02-10|1665.14
#2020-02-11|1676.01
#2020-02-12|1684.87
#2020-02-13|1684.93
#2020-02-14|1681.62
#2020-02-17|1681.97
#2020-02-18|1661.09
#2020-02-19|1666.06
#2020-02-20|1665.75
#2020-02-21|1656.70
#2020-02-24|1609.97
#2020-02-25|1562.89
#2020-02-26|1549.19
#2020-02-27|1498.60
#2020-02-28|1452.88
#2020-03-02|1480.74
#2020-03-03|1447.76
#2020-03-04|1456.29
#2020-03-05|1408.11
#2020-03-06|1359.96
#2020-03-09|1204.37
#2020-03-10|1245.94
#2020-03-11|1202.46
#2020-03-12|1065.18
#2020-03-13|1153.27
#2020-03-16|1029.57
#2020-03-17|1072.16
#2020-03-18| 997.39
#2020-03-19|1013.69
#2020-03-20| 997.93
#2020-03-23| 937.45
#2020-03-24|1038.57
#2020-03-25|1080.57
#2020-03-26|1136.00
#2020-03-27|1093.82
#2020-03-30|1096.20
#2020-03-31|1078.30
#2020-04-01|1021.96
#2020-04-02|1026.91
#2020-04-03| 997.40
#2020-04-06|1058.78
#2020-04-07|1082.86
#2020-04-08|1104.04
#2020-04-09|1157.59
#2020-04-10|1161.28
#2020-04-13|1132.93
#2020-04-14|1125.49
#2020-04-15|1067.71
#2020-04-16|1036.60
#2020-04-17|1092.76
#2020-04-20|1080.40
#2020-04-21|1041.84
#2020-04-22|1050.51
#2020-04-23|1063.22
#2020-04-24|1064.00
#2020-04-27|1109.80
#2020-04-28|1133.04
#2020-04-29|1180.31
#2020-04-30|1152.47
#2020-05-01|1117.50
#2020-05-04|1098.55
#2020-05-05|1096.43
#2020-05-06|1079.70
#2020-05-07|1089.25
#2020-05-08|1113.95
#2020-05-11|1090.26
#2020-05-12|1067.34
#2020-05-13|1031.63
#2020-05-14|1037.53
#2020-05-15|1031.92
#2020-05-18|1083.33
#2020-05-19|1075.09
#2020-05-20|1098.58
#2020-05-21|1084.68
#2020-05-22|1071.59
#2020-05-25|1079.39
#2020-05-26|1149.97
#2020-05-27|1208.07
#2020-05-28|1198.67
#2020-05-29|1166.67
#2020-06-01|1190.91
#2020-06-02|1210.76
#2020-06-03|1262.75
#2020-06-04|1287.03
#2020-06-05|1344.03
#2020-06-08|1373.53
#2020-06-09|1352.62
#2020-06-10|1308.57
#2020-06-11|1214.14
#2020-06-12|1227.49
#2020-06-15|1226.51
#2020-06-16|1260.25
#2020-06-17|1242.48
#2020-06-18|1237.47
#2020-06-19|1229.88
#2020-06-22|1223.59
#2020-06-23|1237.95
#2020-06-24|1197.55
#2020-06-25|1212.57
#2020-06-26|1175.39
#2020-06-29|1189.34
#2020-06-30|1198.82
#2020-07-01|1188.72
#2020-07-02|1203.15
#2020-07-03|1201.33
#2020-07-06|1227.38
#2020-07-07|1200.08
#2020-07-08|1196.10
#2020-07-09|1173.39
#2020-07-10|1206.61
#2020-07-13|1222.73
#2020-07-14|1216.39
#2020-07-15|1244.11
#2020-07-16|1242.35
#2020-07-17|1224.91
#2020-07-20|1221.96
#2020-07-21|1252.38
#2020-07-22|1245.75
#2020-07-23|1247.29
#2020-07-24|1239.82
#2020-07-27|1230.67
#2020-07-28|1228.37
#2020-07-29|1243.59
#2020-07-30|1215.08
#2020-07-31|1203.70
#2020-08-03|1202.47
#2020-08-04|1210.98
#2020-08-05|1227.50
#2020-08-06|1225.35
#2020-08-07|1237.43
#2020-08-10|1254.46
#2020-08-11|1286.81
#2020-08-12|1292.85
#2020-08-13|1279.47
#2020-08-14|1278.93
#2020-08-17|1261.89
#2020-08-18|1247.70
#2020-08-19|1255.00
#2020-08-20|1233.41
#2020-08-21|1226.51
#2020-08-24|1254.29
#2020-08-25|1265.09
#2020-08-26|1261.39
#2020-08-27|1268.80
#2020-08-28|1283.35
#2020-08-31|1265.55
#2020-09-01|1258.74
#2020-09-02|1261.52
#2020-09-03|1256.28
#2020-09-04|1267.24
#2020-09-07|1272.67
#2020-09-08|1244.13
#2020-09-09|1246.27
#2020-09-10|1240.11
#2020-09-11|1239.81
#2020-09-14|1255.20
#2020-09-15|1237.37
#2020-09-16|1244.29
#2020-09-17|1232.04
#2020-09-18|1222.84
#2020-09-21|1178.25
#2020-09-22|1163.34
#2020-09-23|1147.02
#2020-09-24|1144.90
#2020-09-25|1153.14
#2020-09-28|1185.43
#2020-09-29|1172.38
#2020-09-30|1175.39
#2020-10-01|1179.21
#2020-10-02|1189.06
#2020-10-05|1218.78
#2020-10-06|1226.28
#2020-10-07|1239.14
#2020-10-08|1252.31
#2020-10-09|1250.51
#2020-10-12|1259.14
#2020-10-13|1234.49
#2020-10-14|1218.92
#2020-10-15|1217.32
#2020-10-16|1223.25
#2020-10-19|1223.59
#2020-10-20|1230.89
#2020-10-21|1233.99
#2020-10-22|1251.01
#2020-10-23|1265.73
#2020-10-26|1247.55
#2020-10-27|1223.86
#2020-10-28|1192.07
#2020-10-29|1194.12
#2020-10-30|1203.56
#2020-11-02|1228.49
#2020-11-03|1265.45
#2020-11-04|1237.73
#2020-11-05|1266.70
#2020-11-06|1259.04
#2020-11-09|1361.53
#2020-11-10|1395.81
#2020-11-11|1395.56
#2020-11-12|1373.75
#2020-11-13|1384.89
#2020-11-16|1427.29
#2020-11-17|1435.04
#2020-11-18|1438.60
#2020-11-19|1437.38
#2020-11-20|1436.93
#2020-11-23|1453.97
#2020-11-24|1512.48
#2020-11-25|1511.30
#2020-11-26|1504.64
#2020-11-27|1503.88
#2020-11-30|1461.19
#2020-12-01|1491.87
#2020-12-02|1510.13
#2020-12-03|1519.11
#2020-12-04|1535.88
#2020-12-07|1522.98
#2020-12-08|1518.73
#2020-12-09|1525.95
#2020-12-10|1525.86
#2020-12-11|1510.89
#2020-12-14|1512.52
#2020-12-15|1528.47
#2020-12-16|1529.57
#2020-12-17|1533.84
#2020-12-18|1515.65
#2020-12-21|1507.24
#2020-12-22|1498.12
#2020-12-23|1531.22
#2020-12-24|1533.87
#2020-12-25|1534.15
#2020-12-28|1537.16
#2020-12-29|1533.43
#2020-12-30|1539.13
#2020-12-31|1539.50
#2021-01-01|1539.50
#2021-01-04|1532.21
#2021-01-05|1541.48
#2021-01-06|1608.82
#2021-01-07|1638.68
#2021-01-08|1635.00
#2021-01-11|1628.90
#2021-01-12|1650.23
#2021-01-13|1645.93
#2021-01-14|1665.86
#2021-01-15|1630.65
#2021-01-18|1629.12
#2021-01-19|1632.08
#2021-01-20|1626.25
#2021-01-21|1617.82
#2021-01-22|1606.23
#2021-01-25|1587.22
#2021-01-26|1585.92
#2021-01-27|1549.19
#2021-01-28|1562.25
#2021-01-29|1530.92
#2021-02-01|1540.77
#2021-02-02|1569.40
#2021-02-03|1588.47
#2021-02-04|1615.63
#2021-02-05|1629.71
#2021-02-08|1656.42
#2021-02-09|1656.15
#2021-02-10|1660.72
#2021-02-11|1656.13
#2021-02-12|1668.45
#2021-02-15|1686.38
#2021-02-16|1712.91
#2021-02-17|1712.51
#2021-02-18|1701.41
#2021-02-19|1732.98
#2021-02-22|1747.54
#2021-02-23|1765.27
#2021-02-24|1792.19
#2021-02-25|1786.01
#2021-02-26|1734.55
#2021-03-01|1769.54
#2021-03-02|1769.95
#2021-03-03|1796.61
#2021-03-04|1791.12
#2021-03-05|1802.94
#2021-03-08|1839.96
#2021-03-09|1829.62
#2021-03-10|1846.80
#2021-03-11|1848.56
#2021-03-12|1869.22
#2021-03-15|1859.83
#2021-03-16|1854.27
#2021-03-17|1862.86
#2021-03-18|1889.90
#2021-03-19|1869.43
#2021-03-22|1842.86
#2021-03-23|1815.34
#2021-03-24|1811.31
#2021-03-25|1829.54
#2021-03-26|1856.35
#2021-03-29|1828.82
#2021-03-30|1854.10
#2021-03-31|1837.48
#2021-04-01|1848.53
#2021-04-02|1847.47
#2021-04-05|1859.66
#2021-04-06|1857.52
#2021-04-07|1866.48
#2021-04-08|1862.74
#2021-04-09|1868.87
#2021-04-12|1875.08
#2021-04-13|1857.34
#2021-04-14|1871.30
#2021-04-15|1864.19
#2021-04-16|1881.21
#2021-04-19|1882.49
#2021-04-20|1837.71
#2021-04-21|1848.08
#2021-04-22|1838.18
#2021-04-23|1866.56
#2021-04-26|1886.21
#2021-04-27|1901.04
#2021-04-28|1913.65
#2021-04-29|1938.25
#2021-04-30|1916.84
#2021-05-03|1925.89
#2021-05-04|1927.39
#2021-05-05|1949.06
#2021-05-06|1972.95
#2021-05-07|1987.12
#2021-05-10|1997.17
#2021-05-11|1971.90
#2021-05-12|1955.12
#2021-05-13|1979.08
#2021-05-14|2008.51
#2021-05-17|2016.09
#2021-05-18|2012.66
#2021-05-19|1991.73
#2021-05-20|1996.40
#2021-05-21|2009.06
#2021-05-24|2016.40
#2021-05-25|2007.72
#2021-05-26|2007.24
#2021-05-27|2027.25
#2021-05-28|2033.02
#2021-05-31|2028.34
#2021-06-01|2046.79
#2021-06-02|2045.12
#2021-06-03|2044.56
#2021-06-04|2046.37
#2021-06-07|2047.40
#2021-06-08|2039.48
#2021-06-09|2016.11
#2021-06-10|2000.77
#2021-06-11|1997.84
#2021-06-14|1983.42
#2021-06-15|1986.43
#2021-06-16|1990.58
#2021-06-17|1939.33
#2021-06-18|1888.96
#2021-06-21|1910.14
#2021-06-22|1916.05
#2021-06-23|1921.42
#2021-06-24|1937.28
#2021-06-25|1958.91
#2021-06-28|1938.26
#2021-06-29|1925.70
#2021-06-30|1925.87
#2021-07-01|1937.07
#2021-07-02|1929.80
#2021-07-05|1937.88
#2021-07-06|1900.83
#2021-07-07|1891.50
#2021-07-08|1859.87
#2021-07-09|1903.51
#2021-07-12|1921.83
#2021-07-13|1899.73
#2021-07-14|1897.81
#2021-07-15|1898.99
#2021-07-16|1866.46
#2021-07-19|1808.95
#2021-07-20|1832.90
#2021-07-21|1868.99
#2021-07-22|1858.47
#2021-07-23|1859.76
#2021-07-26|1878.77
#2021-07-27|1879.79
#2021-07-28|1879.80
#2021-07-29|1903.48
#2021-07-30|1884.19
#2021-08-02|1886.37
#2021-08-03|1900.40
#2021-08-04|1896.78
#2021-08-05|1919.00
#2021-08-06|1949.09
#2021-08-09|1951.75
#2021-08-10|1970.97
#2021-08-11|1997.88
#2021-08-12|1994.92
#2021-08-13|1987.40
#2021-08-16|1968.85
#2021-08-17|1942.87
#2021-08-18|1937.11
#2021-08-19|1905.41
#2021-08-20|1912.61
#2021-08-23|1934.55
#2021-08-24|1949.22
#2021-08-25|1971.52
#2021-08-26|1960.40
#2021-08-27|1976.90
#2021-08-30|1953.55
#2021-08-31|1947.19
#2021-09-01|1948.12
#2021-09-02|1955.87
#2021-09-03|1953.52
#2021-09-06|1955.61
#2021-09-07|1951.20
#2021-09-08|1935.02
#2021-09-09|1939.33
#2021-09-10|1930.71
#2021-09-13|1952.89
#2021-09-14|1931.85
#2021-09-15|1943.89
#2021-09-16|1943.33
#2021-09-17|1937.74
#2021-09-20|1885.93
#2021-09-21|1882.86
#2021-09-22|1913.29
#2021-09-23|1959.96
#2021-09-24|1970.65
#2021-09-27|2014.13
#2021-09-28|1992.36
#2021-09-29|1995.14
#2021-09-30|1984.08
#2021-10-01|1995.36
#2021-10-04|2003.06
#2021-10-05|2030.78
#2021-10-06|2026.38
#2021-10-07|2043.81
#2021-10-08|2053.45
#2021-10-11|2044.35
#2021-10-12|2036.28
#2021-10-13|2017.25
#2021-10-14|2038.14
#2021-10-15|2069.11
#2021-10-18|2073.98
#2021-10-19|2088.34
#2021-10-20|2110.23
#2021-10-21|2101.20
#2021-10-22|2115.46
#2021-10-25|2116.25
#2021-10-26|2118.21
#2021-10-27|2089.19
#2021-10-28|2107.56
#2021-10-29|2091.68
#2021-11-01|2113.16
#2021-11-02|2104.07
#2021-11-03|2123.14
#2021-11-04|2097.22
#2021-11-05|2103.74
#2021-11-08|2113.06
#2021-11-09|2097.47
#2021-11-10|2100.14
#2021-11-11|2101.02
#2021-11-12|2097.10
#2021-11-15|2104.14
#2021-11-16|2092.99
#2021-11-17|2070.13
#2021-11-18|2060.12
#2021-11-19|2034.41
#2021-11-22|2051.78
#2021-11-23|2072.43
#2021-11-24|2068.26
#2021-11-25|2069.96
#2021-11-26|1991.80
#2021-11-29|1985.22
#2021-11-30|1948.18
#2021-12-01|1958.22
#2021-12-02|1990.02
#2021-12-03|1967.43
#2021-12-06|1991.36
#2021-12-07|2018.94
#2021-12-08|2010.43
#2021-12-09|2003.68
#2021-12-10|2001.68
#2021-12-13|1970.58
#2021-12-14|1981.72
#2021-12-15|1978.47
#2021-12-16|2009.80
#2021-12-17|1975.50
#2021-12-20|1940.81
#2021-12-21|1975.93
#2021-12-22|1989.93
#2021-12-23|2006.65
#2021-12-24|2008.23
#2021-12-27|2018.23
#2021-12-28|2021.63
#2021-12-29|2029.18
#2021-12-30|2024.92
#2021-12-31|2025.84
#2022-01-03|2049.70
#2022-01-04|2111.80
#2022-01-05|2105.80
#2022-01-06|2131.41
#2022-01-07|2164.34
#2022-01-10|2166.48
#2022-01-11|2182.71
#2022-01-12|2202.99
#2022-01-13|2218.74
#2022-01-14|2201.95
#2022-01-17|2204.70
#2022-01-18|2164.69
#2022-01-19|2132.44
#2022-01-20|2115.03
#2022-01-21|2075.45
#2022-01-24|2052.28
#2022-01-25|2065.70
#2022-01-26|2085.31
#2022-01-27|2064.98
#2022-01-28|2070.18
#2022-01-31|2079.87
#2022-02-01|2118.17
#2022-02-02|2130.12
#2022-02-03|2127.47
#2022-02-04|2147.61
#2022-02-07|2167.20
#2022-02-08|2200.60
#2022-02-09|2212.81
#2022-02-10|2215.58
#2022-02-11|2196.23
#2022-02-14|2164.90
#2022-02-15|2185.80
#2022-02-16|2190.21
#2022-02-17|2149.55
#2022-02-18|2140.44
#2022-02-21|2137.79
#2022-02-22|2127.63
#2022-02-23|2101.47
#2022-02-24|2013.28
#2022-02-25|2074.93
#2022-02-28|2036.76
#2022-03-01|1960.70
#2022-03-02|1987.44
#2022-03-03|1978.50
#2022-03-04|1911.48
#2022-03-07|1844.35
#2022-03-08|1841.09
#2022-03-09|1922.63
#2022-03-10|1917.78
#2022-03-11|1909.85
#2022-03-14|1936.58
#2022-03-15|1946.34
#2022-03-16|2007.25
#2022-03-17|2020.59
#2022-03-18|2020.03
#2022-03-21|2018.06
#2022-03-22|2052.75
#2022-03-23|2017.13
#2022-03-24|2019.23
#2022-03-25|2031.99
#2022-03-28|2019.85
#2022-03-29|2049.28
#2022-03-30|2028.27
#2022-03-31|1982.12
#2022-04-01|1971.55
#2022-04-04|1971.38
#2022-04-05|1955.70
#2022-04-06|1929.33
#2022-04-07|1912.05
#2022-04-08|1926.59
#2022-04-11|1932.17
#2022-04-12|1912.08
#2022-04-13|1903.61
#2022-04-14|1893.66
#2022-04-15|1893.99
#2022-04-18|1903.05
#2022-04-19|1926.01
#2022-04-20|1954.17
#2022-04-21|1943.33
#2022-04-22|1892.70
#2022-04-25|1869.61
#2022-04-26|1831.05
#2022-04-27|1812.27
#2022-04-28|1830.92
#2022-04-29|1813.31
#2022-05-02|1807.79
#2022-05-03|1834.80
#2022-05-04|1863.45
#2022-05-05|1828.72
#2022-05-06|1815.43
#2022-05-09|1782.42
#2022-05-10|1765.51
#2022-05-11|1761.87
#2022-05-12|1744.11
#2022-05-13|1764.06
#2022-05-16|1760.09
#2022-05-17|1807.10
#2022-05-18|1782.15
#2022-05-19|1772.13
#2022-05-20|1770.84
#2022-05-23|1825.14
#2022-05-24|1829.68
#2022-05-25|1845.78
#2022-05-26|1873.80
#2022-05-27|1894.66
#2022-05-30|1906.48
#2022-05-31|1897.22
#2022-06-01|1883.54
#2022-06-02|1896.80
#2022-06-03|1881.20
#2022-06-06|1888.33
#2022-06-07|1886.65
#2022-06-08|1859.64
#2022-06-09|1814.66
#2022-06-10|1744.75
#2022-06-13|1697.90
#2022-06-14|1685.41
#2022-06-15|1704.50
#2022-06-16|1675.41
#2022-06-17|1671.14
#2022-06-20|1691.84
#2022-06-21|1718.34
#2022-06-22|1707.50
#2022-06-23|1676.51
#2022-06-24|1711.10
#2022-06-27|1717.37
#2022-06-28|1712.17
#2022-06-29|1698.23
#2022-06-30|1669.11
#2022-07-01|1674.26
#2022-07-04|1681.99
#2022-07-05|1658.13
#2022-07-06|1644.94
#2022-07-07|1677.09
#2022-07-08|1681.14
#2022-07-11|1660.66
#2022-07-12|1657.86
#2022-07-13|1642.76
#2022-07-14|1593.31
#2022-07-15|1638.91
#2022-07-18|1659.95
#2022-07-19|1704.31
#2022-07-20|1709.33
#2022-07-21|1715.30
#2022-07-22|1711.00
#2022-07-25|1724.93
#2022-07-26|1707.14
#2022-07-27|1727.63
#2022-07-28|1730.99
#2022-07-29|1752.83
#2022-08-01|1760.48
#2022-08-02|1739.92
#2022-08-03|1752.07
#2022-08-04|1750.47
#2022-08-05|1763.36
#2022-08-08|1766.24
#2022-08-09|1765.99
#2022-08-10|1808.48
#2022-08-11|1827.66
#2022-08-12|1841.00
#2022-08-15|1835.63
#2022-08-16|1846.33
#2022-08-17|1832.85
#2022-08-18|1830.71
#2022-08-19|1794.72
#2022-08-22|1762.64
#2022-08-23|1757.02
#2022-08-24|1752.81
#2022-08-25|1773.05
#2022-08-26|1741.18
#2022-08-29|1722.17
#2022-08-30|1721.44
#2022-08-31|1715.85
#2022-09-01|1697.20
#2022-09-02|1710.56
#2022-09-05|1699.44
#2022-09-06|1687.91
#2022-09-07|1693.96
#2022-09-08|1732.86
#2022-09-09|1761.37
#2022-09-12|1789.32
#2022-09-13|1741.73
#2022-09-14|1734.33
#2022-09-15|1752.57
#2022-09-16|1739.79
#2022-09-19|1748.89
#2022-09-20|1737.34
#2022-09-21|1706.59
#2022-09-22|1685.94
#2022-09-23|1644.22
#2022-09-26|1615.50
#2022-09-27|1598.74
#2022-09-28|1605.66
#2022-09-29|1592.17
#2022-09-30|1584.94
#2022-10-03|1613.28
#2022-10-04|1678.79
#2022-10-05|1660.49
#2022-10-06|1636.67
#2022-10-07|1610.99
#2022-10-10|1595.88
#2022-10-11|1570.36
#2022-10-12|1573.85
#2022-10-13|1626.73
#2022-10-14|1634.31
#2022-10-17|1672.19
#2022-10-18|1693.08
#2022-10-19|1669.62
#2022-10-20|1661.88
#2022-10-21|1680.91
#2022-10-24|1700.56
#2022-10-25|1721.28
#2022-10-26|1733.62
#2022-10-27|1734.84
#2022-10-28|1744.56
#2022-10-31|1743.96
#2022-11-01|1756.17
#2022-11-02|1745.17
#2022-11-03|1724.50
#2022-11-04|1770.00
#2022-11-07|1781.60
#2022-11-08|1795.33
#2022-11-09|1771.20
#2022-11-10|1834.02
#2022-11-11|1852.40
#2022-11-14|1836.53
#2022-11-15|1849.38
#2022-11-16|1835.76
#2022-11-17|1824.67
#2022-11-18|1841.05
#2022-11-21|1835.53
#2022-11-22|1858.02
#2022-11-23|1871.64
#2022-11-24|1881.65
#2022-11-25|1885.91
#2022-11-28|1854.75
#2022-11-29|1869.21
#2022-11-30|1879.88
#2022-12-01|1880.27
#2022-12-02|1866.77
#2022-12-05|1827.24
#2022-12-06|1808.23
#2022-12-07|1800.72
#2022-12-08|1802.71
#2022-12-09|1807.29
#2022-12-12|1812.77
#2022-12-13|1826.26
#2022-12-14|1810.76
#2022-12-15|1775.02
#2022-12-16|1768.10
#2022-12-19|1770.62
#2022-12-20|1794.98
#2022-12-21|1817.62
#2022-12-22|1810.85
#2022-12-23|1819.76
#2022-12-26|1817.24
#2022-12-27|1826.54
#2022-12-28|1819.96
#2022-12-29|1832.82
#2022-12-30|1831.53
#2023-01-02|1836.09
#2023-01-03|1842.32
#2023-01-04|1880.55
#2023-01-05|1869.78
#2023-01-06|1901.92
#2023-01-09|1909.70
#2023-01-10|1909.85
#2023-01-11|1919.61
#2023-01-12|1946.78
#2023-01-13|1975.71
#2023-01-16|1973.69
#2023-01-17|1965.37
#2023-01-18|1941.83
#2023-01-19|1920.84
#2023-01-20|1946.64
#2023-01-23|1968.80
#2023-01-24|1972.19
#2023-01-25|1984.56
#2023-01-26|1998.04
#2023-01-27|2010.54
#2023-01-30|2004.30
#2023-01-31|2016.88
#2023-02-01|2029.90
#2023-02-02|2034.41
#2023-02-03|2032.90
#2023-02-06|2010.46
#2023-02-07|2032.12
#2023-02-08|2033.98
#2023-02-09|2028.04
#2023-02-10|2019.68
#2023-02-13|2032.77
#2023-02-14|2034.45
#2023-02-15|2016.86
#2023-02-16|2013.02
#2023-02-17|2012.27
#2023-02-20|2018.96
#2023-02-21|1995.03
#2023-02-22|1976.30
#2023-02-23|1979.80
#2023-02-24|1973.55
#2023-02-27|1988.74
#2023-02-28|1995.12
#2023-03-01|1983.44
#2023-03-02|1958.95
#2023-03-03|1984.27
#2023-03-06|1990.98
#2023-03-07|1946.34
#2023-03-08|1937.35
#2023-03-09|1880.43
#2023-03-10|1841.20
#2023-03-13|1751.55
#2023-03-14|1767.79
#2023-03-15|1707.51
#2023-03-16|1726.57
#2023-03-17|1684.93
#2023-03-20|1696.30
#2023-03-21|1742.53
#2023-03-22|1718.49
#2023-03-23|1703.30
#2023-03-24|1678.47
#2023-03-27|1705.39
#2023-03-28|1718.03
#2023-03-29|1735.53
#2023-03-30|1741.16
#2023-03-31|1747.50
#2023-04-03|1759.08
#2023-04-04|1748.79
#2023-04-05|1737.97
#2023-04-06|1747.73
#2023-04-07|1749.80
#2023-04-10|1748.14
#2023-04-11|1764.82
#2023-04-12|1765.71
#2023-04-13|1779.25
#2023-04-14|1808.90
#2023-04-17|1817.54
#2023-04-18|1831.38
#2023-04-19|1842.44
#2023-04-20|1834.42
#2023-04-21|1816.40
#2023-04-24|1816.62
#2023-04-25|1778.66
#2023-04-26|1772.08
#2023-04-27|1789.50
#2023-04-28|1793.83
#2023-05-01|1791.42
#2023-05-02|1752.42
#2023-05-03|1741.81
#2023-05-04|1708.13
#2023-05-05|1752.02
#2023-05-08|1756.81
#2023-05-09|1750.45
#2023-05-10|1746.86
#2023-05-11|1739.89
#2023-05-12|1731.42
#2023-05-15|1752.17
#2023-05-16|1738.73
#2023-05-17|1771.01
#2023-05-18|1775.17
#2023-05-19|1770.71
#2023-05-22|1780.83
#2023-05-23|1784.24
#2023-05-24|1754.55
#2023-05-25|1742.99
#2023-05-26|1751.26
#2023-05-29|1756.49
#2023-05-30|1749.37
#2023-05-31|1716.96
#2023-06-01|1743.46
#2023-06-02|1786.26
#2023-06-05|1773.37
#2023-06-06|1794.78
#2023-06-07|1809.13
#2023-06-08|1814.11
#2023-06-09|1812.15
#2023-06-12|1804.50
#2023-06-13|1824.92
#2023-06-14|1827.09
#2023-06-15|1837.87
#2023-06-16|1840.58
#2023-06-19|1841.04
#2023-06-20|1828.00
#2023-06-21|1827.25
#2023-06-22|1801.07
#2023-06-23|1774.35
#2023-06-26|1782.81
#2023-06-27|1797.27
#2023-06-28|1795.19
#2023-06-29|1823.35
#2023-06-30|1835.08
#2023-07-03|1855.54
#2023-07-04|1860.60
#2023-07-05|1847.93
#2023-07-06|1813.51
#2023-07-07|1831.20
#2023-07-10|1833.84
#2023-07-11|1854.35
#2023-07-12|1889.67
#2023-07-13|1914.26
#2023-07-14|1905.95
#2023-07-17|1921.65
#2023-07-18|1952.37
#2023-07-19|1969.32
#2023-07-20|1971.15
#2023-07-21|1959.84
#2023-07-24|1973.60
#2023-07-25|1962.50
#2023-07-26|1981.06
#2023-07-27|1973.70
#2023-07-28|1989.18
#2023-07-31|1998.23
#2023-08-01|1974.58
#2023-08-02|1942.20
#2023-08-03|1948.85
#2023-08-04|1960.33
#2023-08-07|1967.12
#2023-08-08|1936.19
#2023-08-09|1930.32
#2023-08-10|1941.07
#2023-08-11|1937.22
#2023-08-14|1920.28
#2023-08-15|1889.52
#2023-08-16|1868.89
#2023-08-17|1864.01
#2023-08-18|1855.53
#2023-08-21|1851.69
#2023-08-22|1837.15
#2023-08-23|1846.45
#2023-08-24|1847.81
#2023-08-25|1833.95
#2023-08-28|1857.17
#2023-08-29|1874.86
#2023-08-30|1880.97
#2023-08-31|1868.56
#2023-09-01|1876.15
#2023-09-04|1878.25
#2023-09-05|1857.71
#2023-09-06|1841.20
#2023-09-07|1825.80
#2023-09-08|1829.84
#2023-09-11|1854.96
#2023-09-12|1870.52
#2023-09-13|1872.95
#2023-09-14|1899.30
#2023-09-15|1894.51
#2023-09-18|1882.76
#2023-09-19|1888.45
#2023-09-20|1892.24
#2023-09-21|1871.07
#2023-09-22|1862.16
#2023-09-25|1854.17
#2023-09-26|1841.21
#2023-09-27|1836.93
#2023-09-28|1855.35
#2023-09-29|1852.55
#2023-10-02|1820.56
#2023-10-03|1794.44
#2023-10-04|1786.63
#2023-10-05|1807.23
#2023-10-06|1822.48
#2023-10-09|1818.81
#2023-10-10|1849.96
#2023-10-11|1854.98
#2023-10-12|1843.51
#2023-10-13|1826.65
#2023-10-16|1841.03
#2023-10-17|1853.44
#2023-10-18|1833.20
#2023-10-19|1813.83
#2023-10-20|1779.27
#2023-10-23|1767.52
#2023-10-24|1758.27
#2023-10-25|1755.95
#2023-10-26|1760.83
#2023-10-27|1741.52
#2023-10-30|1754.47
#2023-10-31|1762.75
#2023-11-01|1770.62
#2023-11-02|1819.20
#2023-11-03|1861.08
#2023-11-06|1859.39
#2023-11-07|1841.33
#2023-11-08|1829.76
#2023-11-09|1830.04
#2023-11-10|1829.51
#2023-11-13|1837.36
#2023-11-14|1894.32
#2023-11-15|1911.18
#2023-11-16|1907.09
#2023-11-17|1928.74
#2023-11-20|1936.88
#2023-11-21|1924.88
#2023-11-22|1918.61
#2023-11-23|1924.59
#2023-11-24|1932.73
#2023-11-27|1926.41
#2023-11-28|1933.53
#2023-11-29|1945.98
#2023-11-30|1957.62
#2023-12-01|1980.27
#2023-12-04|1984.57
#2023-12-05|1977.14
#2023-12-06|1983.94
#2023-12-07|1992.43
#2023-12-08|2008.40
#2023-12-11|2007.06
#2023-12-12|2005.38
#2023-12-13|2040.14
#2023-12-14|2097.25
#2023-12-15|2086.13
#2023-12-18|2078.61
#2023-12-19|2098.58
#2023-12-20|2083.79
#2023-12-21|2094.71
#2023-12-22|2108.74
#2023-12-25|2108.26
#2023-12-26|2118.39
#2023-12-27|2132.69
#2023-12-28|2137.21
#2023-12-29|2130.51
#2024-01-01|2131.02
#2024-01-02|2133.74
#2024-01-03|2103.43
#2024-01-04|2120.86
#2024-01-05|2143.61
#2024-01-08|2146.15
#2024-01-09|2124.50
#2024-01-10|2118.82
#2024-01-11|2101.46
#2024-01-12|2093.02
#2024-01-15|2091.36
#2024-01-16|2061.66
#2024-01-17|2043.80
#2024-01-18|2047.76
#2024-01-19|2074.99
#2024-01-22|2094.03
#2024-01-23|2089.60
#2024-01-24|2117.93
#2024-01-25|2117.90
#2024-01-26|2123.35
#2024-01-29|2130.85
#2024-01-30|2152.58
#2024-01-31|2138.43
#2024-02-01|2107.44
#2024-02-02|2115.12
#2024-02-05|2096.36
#2024-02-06|2096.47
#2024-02-07|2095.64
#2024-02-08|2088.78
#2024-02-09|2094.18
#2024-02-12|2111.39
#2024-02-13|2081.31
#2024-02-14|2095.60
#2024-02-15|2132.09
#2024-02-16|2142.08
#2024-02-19|2152.44
#2024-02-20|2159.45
#2024-02-21|2151.88
#2024-02-22|2163.70
#2024-02-23|2174.95
#2024-02-26|2167.81
#2024-02-27|2182.68
#2024-02-28|2177.18
#2024-02-29|2194.54
#2024-03-01|2202.02
#2024-03-04|2216.46
#2024-03-05|2237.17
#2024-03-06|2252.75
#2024-03-07|2266.88
#2024-03-08|2280.98
#2024-03-11|2264.42
#2024-03-12|2270.07
#2024-03-13|2283.29
#2024-03-14|2251.31
#2024-03-15|2255.93
#2024-03-18|2267.83
#2024-03-19|2268.39
#2024-03-20|2288.91
#2024-03-21|2330.30
#2024-03-22|2314.79
#2024-03-25|2309.19
#2024-03-26|2314.95
#2024-03-27|2339.76
#2024-03-28|2348.95
#2024-03-29|2351.26
#2024-04-01|2326.83
#2024-04-02|2317.87
#2024-04-03|2326.44
#2024-04-04|2335.40
#2024-04-05|2329.15
#2024-04-08|2353.40
#2024-04-09|2350.11
#2024-04-10|2313.11
#2024-04-11|2295.28
#2024-04-12|2257.17
#2024-04-15|2252.21
#2024-04-16|2206.23
#2024-04-17|2214.39
#2024-04-18|2242.59
#2024-04-19|2266.35
#2024-04-22|2303.25
#2024-04-23|2335.63
#2024-04-24|2333.61
#2024-04-25|2327.23
#2024-04-26|2330.39
#2024-04-29|2330.87
#2024-04-30|2315.40
#2024-05-01|2317.45
#2024-05-02|2333.28
#2024-05-03|2344.73
#2024-05-06|2363.31
#2024-05-07|2373.49
#2024-05-08|2380.94
#2024-05-09|2389.82
#2024-05-10|2404.82
#2024-05-13|2411.50
#2024-05-14|2426.49
#2024-05-15|2441.37
#2024-05-16|2440.48
#2024-05-17|2456.48
#2024-05-20|2436.70
#2024-05-21|2447.27
#2024-05-22|2429.93
#2024-05-23|2409.14
#2024-05-24|2422.03
#2024-05-27|2430.43
#2024-05-28|2425.00
#2024-05-29|2386.97
#2024-05-30|2412.14
#2024-05-31|2441.10
#2024-06-03|2444.70
#2024-06-04|2414.77
#2024-06-05|2402.88
#2024-06-06|2412.01
#2024-06-07|2412.49
#2024-06-10|2396.74
#2024-06-11|2357.51
#2024-06-12|2383.44
#2024-06-13|2356.16
#2024-06-14|2333.79
#2024-06-17|2346.32
#2024-06-18|2369.43
#2024-06-19|2374.85
#2024-06-20|2377.51
#2024-06-21|2355.51
#2024-06-24|2390.31
#2024-06-25|2382.08
#2024-06-26|2372.92
#2024-06-27|2382.30
#2024-06-28|2412.49
#2024-07-01|2432.45
#2024-07-02|2451.68
#2024-07-03|2462.01
#2024-07-04|2479.46
#2024-07-05|2455.49
#2024-07-08|2457.80
#2024-07-09|2467.58
#2024-07-10|2487.19
#2024-07-11|2514.53
#2024-07-12|2508.37
#2024-07-15|2527.85
#2024-07-16|2564.66
#2024-07-17|2590.78
#2024-07-18|2563.84
#2024-07-19|2553.10
#2024-07-22|2562.99
#2024-07-23|2577.53
#2024-07-24|2562.53
#2024-07-25|2554.19
#2024-07-26|2573.58
#2024-07-29|2563.86
#2024-07-30|2579.25
#2024-07-31|2589.13
#2024-08-01|2522.19
#2024-08-02|2419.73
#2024-08-05|2330.93
#2024-08-06|2346.12
#2024-08-07|2374.86
#2024-08-08|2392.59
#2024-08-09|2411.14
#2024-08-12|2406.70
#2024-08-13|2434.82
#2024-08-14|2458.47
#2024-08-15|2488.71
#2024-08-16|2524.73
#2024-08-19|2554.11
#2024-08-20|2542.21
#2024-08-21|2541.56
#2024-08-22|2546.27
#2024-08-23|2589.61
#2024-08-26|2591.43
#2024-08-27|2591.48
#2024-08-28|2599.85
#2024-08-29|2605.53
#2024-08-30|2628.68
#2024-09-02|2632.31
#2024-09-03|2613.68
#2024-09-04|2592.67
#2024-09-05|2589.55
#2024-09-06|2555.03
#2024-09-09|2569.21
#2024-09-10|2532.88
#2024-09-11|2524.15
#2024-09-12|2538.33
#2024-09-13|2555.05
#2024-09-16|2575.71
#2024-09-17|2585.90
#2024-09-18|2585.51
#2024-09-19|2632.92
#2024-09-20|2626.41
#2024-09-23|2618.54
#2024-09-24|2607.19
#2024-09-25|2580.35
#2024-09-26|2616.85
#2024-09-27|2617.67
#2024-09-30|2621.58
#2024-10-01|2575.10
#2024-10-02|2563.63
#2024-10-03|2547.83
#2024-10-04|2583.62
#2024-10-07|2599.34
#2024-10-08|2584.60
#2024-10-09|2596.94
#2024-10-10|2594.09
#2024-10-11|2647.33
#2024-10-14|2655.00
#2024-10-15|2668.53
#2024-10-16|2681.29
#2024-10-17|2698.24
#2024-10-18|2701.51
#2024-10-21|2667.13
#2024-10-22|2670.33
#2024-10-23|2658.46
#2024-10-24|2665.51
#2024-10-25|2648.03
#2024-10-28|2673.73
#2024-10-29|2671.69
#2024-10-30|2676.45
#2024-10-31|2656.09
#2024-11-01|2665.85
#2024-11-04|2665.33
#2024-11-05|2685.09
#2024-11-06|2811.69
#2024-11-07|2794.79
#2024-11-08|2792.07
#2024-11-11|2822.09
#2024-11-12|2804.21
#2024-11-13|2798.73
#2024-11-14|2807.90
#2024-11-15|2828.76
#2024-11-18|2832.58
#2024-11-19|2828.90
#2024-11-20|2811.32
#2024-11-21|2839.76
#2024-11-22|2852.27
#2024-11-25|2871.53
#2024-11-26|2850.71
#2024-11-27|2860.32
#2024-11-28|2868.13
#2024-11-29|2872.72
#2024-12-02|2859.52
#2024-12-03|2865.60
#2024-12-04|2849.26
#2024-12-05|2876.66
#2024-12-06|2873.89
#2024-12-09|2861.35
#2024-12-10|2843.24
#2024-12-11|2847.18
#2024-12-12|2837.28
#2024-12-13|2826.10
#2024-12-16|2832.22
#2024-12-17|2802.04
#2024-12-18|2748.07
#2024-12-19|2722.62
#2024-12-20|2729.57
#2024-12-23|2740.97
#2024-12-24|2762.07
#2024-12-25|2760.44
#2024-12-26|2763.21
#2024-12-27|2764.63
#2024-12-30|2754.90
#2024-12-31|2755.18
#2025-01-01|2755.50
#2025-01-02|2745.73
#2025-01-03|2766.21
#2025-01-06|2794.16
#2025-01-07|2802.34
#2025-01-08|2803.65
#2025-01-09|2802.15
#2025-01-10|2755.90
#2025-01-13|2767.05
#2025-01-14|2801.72
#2025-01-15|2865.89
#2025-01-16|2871.01
#2025-01-17|2889.98
#2025-01-20|2911.23
#2025-01-21|2931.84
#2025-01-22|2917.23
#2025-01-23|2937.35
#2025-01-24|2950.44
#2025-01-27|2961.91
#2025-01-28|2961.33
#2025-01-29|2969.84
#2025-01-30|2986.62
#2025-01-31|2974.81
#2025-02-03|2922.89
#2025-02-04|2955.65
#2025-02-05|2982.57
#2025-02-06|3028.86
#2025-02-07|3018.61
#2025-02-10|2995.00
#2025-02-11|3017.63
#2025-02-12|3015.24
#2025-02-13|3030.69
#2025-02-14|3054.70
#2025-02-17|3063.02
#2025-02-18|3086.78
#2025-02-19|3064.63
#2025-02-20|3025.21
#2025-02-21|3004.29
#2025-02-24|2996.84
#2025-02-25|2997.26
#2025-02-26|3017.79
#2025-02-27|3008.76
#2025-02-28|3031.88
#2025-03-03|3033.08
#2025-03-04|2937.49
#2025-03-05|2987.26
#2025-03-06|2985.21
#2025-03-07|2963.81
#2025-03-10|2881.97
#2025-03-11|2849.97
#2025-03-12|2874.93
#2025-03-13|2855.83
#2025-03-14|2916.50
#2025-03-17|2946.86
#2025-03-18|2973.78
#2025-03-19|2988.56
#2025-03-20|2975.70
#2025-03-21|2987.30
#2025-03-24|3018.65
#2025-03-25|3040.51
#2025-03-26|3030.45
#2025-03-27|3016.84
#2025-03-28|2967.54
#2025-03-31|2947.46
#2025-04-01|2955.18
#2025-04-02|2975.88
#2025-04-03|2794.89
#2025-04-04|2632.10
#2025-04-07|2559.25
#2025-04-08|2598.65
#2025-04-09|2658.95
#2025-04-10|2698.82
#2025-04-11|2716.86
#2025-04-14|2775.22
#2025-04-15|2820.49
#2025-04-16|2810.52
#2025-04-17|2823.72
#2025-04-18|2826.84
#2025-04-21|2823.26
#2025-04-22|2872.50
#2025-04-23|2922.65
#2025-04-24|2944.17
#2025-04-25|2951.00
#2025-04-28|2971.01
#2025-04-29|2996.62
#2025-04-30|2992.09
#2025-05-01|2982.98
#2025-05-02|3045.58
#2025-05-05|3043.68
#2025-05-06|3028.16
#2025-05-07|3037.74
#2025-05-08|3058.55
#2025-05-09|3074.03
#2025-05-12|3123.69
#2025-05-13|3156.68
#2025-05-14|3187.34
#2025-05-15|3189.79
#2025-05-16|3193.59
#2025-05-19|3210.73
#2025-05-20|3224.97
#2025-05-21|3205.69
#2025-05-22|3194.50
#2025-05-23|3192.96
#2025-05-26|3209.81
#2025-05-27|3238.18
#2025-05-28|3215.05
#2025-05-29|3235.04
#2025-05-30|3239.42
#2025-06-02|3250.44
#2025-06-03|3259.15
#2025-06-04|3258.25
#2025-06-05|3259.95
#2025-06-06|3281.87
#2025-06-09|3295.51
#2025-06-10|3286.10
#2025-06-11|3277.71
#2025-06-12|3285.68
#2025-06-13|3238.16
#2025-06-16|3285.56
#2025-06-17|3249.80
#2025-06-18|3275.50
#2025-06-19|3252.53
#2025-06-20|3268.89
#2025-06-23|3281.03
#2025-06-24|3356.03
#2025-06-25|3356.37
#2025-06-26|3394.40
#2025-06-27|3398.69
#2025-06-30|3412.36
#2025-07-01|3426.84
#2025-07-02|3446.77
#2025-07-03|3479.16
#2025-07-04|3473.58
#2025-07-07|3458.26
#2025-07-08|3439.66
#2025-07-09|3464.74
#2025-07-10|3477.58
#2025-07-11|3454.65
#2025-07-14|3465.72
#2025-07-15|3421.24
#2025-07-16|3411.38
#2025-07-17|3448.86
#2025-07-18|3467.29
#2025-07-21|3469.87
#2025-07-22|3477.78
#2025-07-23|3528.99
#2025-07-24|3554.36
#2025-07-25|3547.97
#2025-07-28|3517.50
#2025-07-29|3509.40
#2025-07-30|3511.47
#2025-07-31|3488.34
#2025-08-01|3433.88
#2025-08-04|3469.29
#2025-08-05|3470.23
#2025-08-06|3491.97
#2025-08-07|3497.07
#2025-08-08|3534.04
#2025-08-11|3539.75
#2025-08-12|3595.57
#2025-08-13|3608.47
#2025-08-14|3632.24
#2025-08-15|3627.62
#2025-08-18|3614.40
#2025-08-19|3614.58
#2025-08-20|3628.87
#2025-08-21|3624.81
#2025-08-22|3690.42
#2025-08-25|3673.42
#2025-08-26|3672.14
#2025-08-27|3665.23
#2025-08-28|3684.66
#2025-08-29|3679.45
#2025-09-01|3681.61
#2025-09-02|3654.22
#2025-09-03|3640.95
#2025-09-04|3682.60
#2025-09-05|3657.81
#2025-09-08|3668.57
#2025-09-09|3690.66
#2025-09-10|3721.37
#2025-09-11|3741.32
#2025-09-12|3746.00
#2025-09-15|3766.10
#2025-09-16|3756.63
#2025-09-17|3762.64
#2025-09-18|3769.45
#2025-09-19|3784.65
#2025-09-22|3774.56
#2025-09-23|3784.72
#2025-09-24|3766.21
#2025-09-25|3751.41
#2025-09-26|3787.17
#2025-09-29|3787.47
#2025-09-30|3796.89
#2025-10-01|3774.33
#2025-10-02|3749.95
#2025-10-03|3782.11
#2025-10-06|3766.24
#2025-10-07|3741.31
#2025-10-08|3734.41
#2025-10-09|3715.28
#2025-10-10|3656.09
#2025-10-13|3676.89
#2025-10-14|3694.18
#2025-10-15|3722.14
#2025-10-16|3683.42
#2025-10-17|3647.54
#2025-10-20|3711.98
#2025-10-21|3691.57
#2025-10-22|3683.56
#2025-10-23|3684.64
#2025-10-24|3709.97
#2025-10-27|3750.08
#2025-10-28|3769.94
#2025-10-29|3766.60
#2025-10-30|3764.58
#2025-10-31|3776.45
#2025-11-03|3782.14
#2025-11-04|3775.93
#2025-11-05|3776.22
#2025-11-06|3803.10
#2025-11-07|3797.35
#2025-11-10|3846.64
#2025-11-11|3859.41
#2025-11-12|3904.87
#2025-11-13|3877.10
#2025-11-14|3828.78
#2025-11-17|3784.11
#2025-11-18|3730.40
#2025-11-19|3735.94
#2025-11-20|3728.28
#2025-11-21|3738.76
#2025-11-24|3759.89
#2025-11-25|3811.48
#2025-11-26|3866.07
#2025-11-27|3874.94
#2025-11-28|3895.48
#2025-12-01|3897.66
#2025-12-02|3921.28
#2025-12-03|3944.44
#2025-12-04|3988.57
#2025-12-05|3985.34
#2025-12-08|3987.04
#2025-12-09|3964.64
#2025-12-10|4015.85
#2025-12-11|4074.77
#2025-12-12|4070.23
#2025-12-15|4111.73
#2025-12-16|4080.11
#2025-12-17|4081.62
#2025-12-18|4090.92
#2025-12-19|4120.50
#2025-12-22|4157.19
#2025-12-23|4180.94
#2025-12-24|4192.72
#2025-12-25|4190.03
#2025-12-26|4184.46
#2025-12-29|4165.17
#2025-12-30|4171.92
#2025-12-31|4150.81
#2026-01-01|4152.79
#2026-01-02|4195.79
#2026-01-05|4252.96
#2026-01-06|4261.60
#2026-01-07|4199.93
#2026-01-08|4219.48
#2026-01-09|4221.13
#2026-01-12|4216.93
#2026-01-13|4204.79
#2026-01-14|4200.53
#2026-01-15|4232.13
#2026-01-16|4244.40
#2026-01-19|4237.47
#2026-01-20|4192.21
#2026-01-21|4189.68
#2026-01-22|4240.56
#2026-01-23|4214.75
#2026-01-26|4256.80
#2026-01-27|4309.52
#2026-01-28|4277.06
#2026-01-29|4306.42
#2026-01-30|4321.01
#2026-02-02|4340.79
#2026-02-03|4416.01
#2026-02-04|4434.93
#2026-02-05|4364.91
#2026-02-06|4454.02
#2026-02-09|4511.09
#2026-02-10|4497.65
#2026-02-11|4451.11
#2026-02-12|4416.70
#2026-02-13|4350.81
#2026-02-16|4350.49
#2026-02-17|4359.29
#2026-02-18|4420.17
#2026-02-19|4402.58
#2026-02-20|4441.04
#2026-02-23|4373.19
#2026-02-24|4320.52
#2026-02-25|4394.72
#2026-02-26|4422.50
#2026-02-27|4341.47
#2026-03-02|4254.72
#2026-03-03|4166.71
#2026-03-04|4176.29
#2026-03-05|4140.65
#2026-03-06|4086.10
#2026-03-09|4041.41
#2026-03-10|4129.28
#2026-03-11|4099.70
#2026-03-12|4000.07
#2026-03-13|3959.87
#2026-03-16|3995.21
#2026-03-17|4028.08
#2026-03-18|4043.72
#2026-03-19|3996.53
#2026-03-20|3961.17
#2026-03-23|3993.28
#2026-03-24|4010.03
#2026-03-25|4065.75
#2026-03-26|4011.65
#2026-03-27|3958.51
#2026-03-30|3934.34
#2026-03-31|4004.92
#2026-04-01|4142.59
#2026-04-02|4105.36