Table Data - NASDAQ Developed Markets: Europe Banks Net Total Return Index
| Title | NASDAQ Developed Markets: Europe Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU3010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMEU3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1029.55 |
| 2001-04-02 | 1021.06 |
| 2001-04-03 | 995.55 |
| 2001-04-04 | 1016.13 |
| 2001-04-05 | 1027.93 |
| 2001-04-06 | 1028.63 |
| 2001-04-09 | 1040.74 |
| 2001-04-10 | 1048.02 |
| 2001-04-11 | 1050.71 |
| 2001-04-12 | 1060.84 |
| 2001-04-13 | . |
| 2001-04-16 | 1051.76 |
| 2001-04-17 | 1045.48 |
| 2001-04-18 | 1067.40 |
| 2001-04-19 | 1087.79 |
| 2001-04-20 | 1084.36 |
| 2001-04-23 | 1064.74 |
| 2001-04-24 | 1071.30 |
| 2001-04-25 | 1071.77 |
| 2001-04-26 | 1081.14 |
| 2001-04-27 | 1091.44 |
| 2001-04-30 | 1089.95 |
| 2001-05-01 | 1091.03 |
| 2001-05-02 | 1081.54 |
| 2001-05-03 | 1067.32 |
| 2001-05-04 | 1076.07 |
| 2001-05-07 | 1077.06 |
| 2001-05-08 | 1070.34 |
| 2001-05-09 | 1065.10 |
| 2001-05-10 | 1092.34 |
| 2001-05-11 | 1079.92 |
| 2001-05-14 | 1057.05 |
| 2001-05-15 | 1072.25 |
| 2001-05-16 | 1079.31 |
| 2001-05-17 | 1087.60 |
| 2001-05-18 | 1087.80 |
| 2001-05-21 | 1091.36 |
| 2001-05-22 | 1085.99 |
| 2001-05-23 | 1078.98 |
| 2001-05-24 | 1076.17 |
| 2001-05-25 | 1067.64 |
| 2001-05-28 | . |
| 2001-05-29 | 1058.02 |
| 2001-05-30 | 1055.13 |
| 2001-05-31 | 1045.66 |
| 2001-06-01 | 1042.16 |
| 2001-06-04 | 1048.41 |
| 2001-06-05 | 1056.50 |
| 2001-06-06 | 1050.83 |
| 2001-06-07 | 1054.45 |
| 2001-06-08 | 1049.55 |
| 2001-06-11 | 1030.66 |
| 2001-06-12 | 1018.13 |
| 2001-06-13 | 1033.22 |
| 2001-06-14 | 1033.38 |
| 2001-06-15 | 1030.05 |
| 2001-06-18 | 1019.65 |
| 2001-06-19 | 1023.46 |
| 2001-06-20 | 1015.07 |
| 2001-06-21 | 1020.76 |
| 2001-06-22 | 1031.51 |
| 2001-06-25 | 1038.39 |
| 2001-06-26 | 1015.57 |
| 2001-06-27 | 1020.43 |
| 2001-06-28 | 1017.09 |
| 2001-06-29 | 1014.57 |
| 2001-07-02 | 1031.57 |
| 2001-07-03 | 1023.56 |
| 2001-07-04 | . |
| 2001-07-05 | 993.51 |
| 2001-07-06 | 971.13 |
| 2001-07-09 | 971.98 |
| 2001-07-10 | 976.57 |
| 2001-07-11 | 956.78 |
| 2001-07-12 | 964.97 |
| 2001-07-13 | 974.45 |
| 2001-07-16 | 974.67 |
| 2001-07-17 | 961.69 |
| 2001-07-18 | 969.74 |
| 2001-07-19 | 985.87 |
| 2001-07-20 | 979.27 |
| 2001-07-23 | 980.42 |
| 2001-07-24 | 975.12 |
| 2001-07-25 | 961.46 |
| 2001-07-26 | 961.59 |
| 2001-07-27 | 971.47 |
| 2001-07-30 | 982.43 |
| 2001-07-31 | 993.86 |
| 2001-08-01 | 1001.73 |
| 2001-08-02 | 1012.56 |
| 2001-08-03 | 1011.80 |
| 2001-08-06 | 1007.43 |
| 2001-08-07 | 1005.90 |
| 2001-08-08 | 1000.74 |
| 2001-08-09 | 995.00 |
| 2001-08-10 | 993.11 |
| 2001-08-13 | 998.01 |
| 2001-08-14 | 1020.92 |
| 2001-08-15 | 1036.30 |
| 2001-08-16 | 1035.67 |
| 2001-08-17 | 1026.28 |
| 2001-08-20 | 1022.51 |
| 2001-08-21 | 1035.58 |
| 2001-08-22 | 1049.09 |
| 2001-08-23 | 1042.83 |
| 2001-08-24 | 1057.35 |
| 2001-08-27 | 1057.80 |
| 2001-08-28 | 1047.00 |
| 2001-08-29 | 1049.97 |
| 2001-08-30 | 1026.37 |
| 2001-08-31 | 1030.78 |
| 2001-09-03 | . |
| 2001-09-04 | 1015.88 |
| 2001-09-05 | 1001.43 |
| 2001-09-06 | 980.93 |
| 2001-09-07 | 958.78 |
| 2001-09-10 | 944.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 884.56 |
| 2001-09-18 | 868.43 |
| 2001-09-19 | 847.37 |
| 2001-09-20 | 797.95 |
| 2001-09-21 | 762.89 |
| 2001-09-24 | 819.73 |
| 2001-09-25 | 846.80 |
| 2001-09-26 | 856.37 |
| 2001-09-27 | 871.32 |
| 2001-09-28 | 894.59 |
| 2001-10-01 | 875.90 |
| 2001-10-02 | 878.96 |
| 2001-10-03 | 880.83 |
| 2001-10-04 | 910.23 |
| 2001-10-05 | 908.07 |
| 2001-10-08 | 899.98 |
| 2001-10-09 | 894.35 |
| 2001-10-10 | 907.84 |
| 2001-10-11 | 923.25 |
| 2001-10-12 | 919.04 |
| 2001-10-15 | 897.94 |
| 2001-10-16 | 908.66 |
| 2001-10-17 | 930.63 |
| 2001-10-18 | 916.11 |
| 2001-10-19 | 889.13 |
| 2001-10-22 | 894.68 |
| 2001-10-23 | 920.11 |
| 2001-10-24 | 931.13 |
| 2001-10-25 | 920.18 |
| 2001-10-26 | 933.15 |
| 2001-10-29 | 926.43 |
| 2001-10-30 | 904.79 |
| 2001-10-31 | 913.39 |
| 2001-11-01 | 925.14 |
| 2001-11-02 | 927.61 |
| 2001-11-05 | 946.70 |
| 2001-11-06 | 952.64 |
| 2001-11-07 | 964.29 |
| 2001-11-08 | 976.00 |
| 2001-11-09 | 958.38 |
| 2001-11-12 | 941.14 |
| 2001-11-13 | 959.85 |
| 2001-11-14 | 968.57 |
| 2001-11-15 | 974.62 |
| 2001-11-16 | 987.73 |
| 2001-11-19 | 996.49 |
| 2001-11-20 | 987.10 |
| 2001-11-21 | 984.57 |
| 2001-11-22 | . |
| 2001-11-23 | 976.85 |
| 2001-11-26 | 983.33 |
| 2001-11-27 | 977.28 |
| 2001-11-28 | 968.61 |
| 2001-11-29 | 965.90 |
| 2001-11-30 | 970.16 |
| 2001-12-03 | 958.40 |
| 2001-12-04 | 971.19 |
| 2001-12-05 | 999.22 |
| 2001-12-06 | 1011.30 |
| 2001-12-07 | 1003.76 |
| 2001-12-10 | 987.46 |
| 2001-12-11 | 987.78 |
| 2001-12-12 | 987.00 |
| 2001-12-13 | 975.82 |
| 2001-12-14 | 977.60 |
| 2001-12-17 | 1001.52 |
| 2001-12-18 | 998.74 |
| 2001-12-19 | 986.70 |
| 2001-12-20 | 977.17 |
| 2001-12-21 | 981.16 |
| 2001-12-24 | 974.54 |
| 2001-12-25 | . |
| 2001-12-26 | 976.41 |
| 2001-12-27 | 998.00 |
| 2001-12-28 | 997.22 |
| 2001-12-31 | 1003.48 |
| 2002-01-01 | . |
| 2002-01-02 | 1009.65 |
| 2002-01-03 | 1018.31 |
| 2002-01-04 | 1017.04 |
| 2002-01-07 | 1007.23 |
| 2002-01-08 | 999.04 |
| 2002-01-09 | 997.33 |
| 2002-01-10 | 995.54 |
| 2002-01-11 | 996.06 |
| 2002-01-14 | 977.91 |
| 2002-01-15 | 982.99 |
| 2002-01-16 | 964.26 |
| 2002-01-17 | 981.36 |
| 2002-01-18 | 978.72 |
| 2002-01-21 | . |
| 2002-01-22 | 980.85 |
| 2002-01-23 | 985.58 |
| 2002-01-24 | 992.27 |
| 2002-01-25 | 976.37 |
| 2002-01-28 | 985.25 |
| 2002-01-29 | 969.30 |
| 2002-01-30 | 950.46 |
| 2002-01-31 | 959.16 |
| 2002-02-01 | 964.01 |
| 2002-02-04 | 952.63 |
| 2002-02-05 | 935.40 |
| 2002-02-06 | 922.33 |
| 2002-02-07 | 936.93 |
| 2002-02-08 | 938.38 |
| 2002-02-11 | 950.82 |
| 2002-02-12 | 943.44 |
| 2002-02-13 | 950.63 |
| 2002-02-14 | 964.54 |
| 2002-02-15 | 955.32 |
| 2002-02-18 | . |
| 2002-02-19 | 925.06 |
| 2002-02-20 | 914.50 |
| 2002-02-21 | 921.44 |
| 2002-02-22 | 921.45 |
| 2002-02-25 | 931.12 |
| 2002-02-26 | 935.89 |
| 2002-02-27 | 944.05 |
| 2002-02-28 | 940.96 |
| 2002-03-01 | 949.96 |
| 2002-03-04 | 984.33 |
| 2002-03-05 | 982.87 |
| 2002-03-06 | 992.02 |
| 2002-03-07 | 999.58 |
| 2002-03-08 | 1000.71 |
| 2002-03-11 | 996.71 |
| 2002-03-12 | 984.89 |
| 2002-03-13 | 989.50 |
| 2002-03-14 | 1001.00 |
| 2002-03-15 | 1010.54 |
| 2002-03-18 | 1015.00 |
| 2002-03-19 | 1020.78 |
| 2002-03-20 | 1013.37 |
| 2002-03-21 | 1006.92 |
| 2002-03-22 | 1008.69 |
| 2002-03-25 | 998.84 |
| 2002-03-26 | 996.90 |
| 2002-03-27 | 994.15 |
| 2002-03-28 | 1006.71 |
| 2002-03-29 | . |
| 2002-04-01 | 1016.16 |
| 2002-04-02 | 1013.75 |
| 2002-04-03 | 1017.92 |
| 2002-04-04 | 1011.31 |
| 2002-04-05 | 1007.03 |
| 2002-04-08 | 987.36 |
| 2002-04-09 | 994.72 |
| 2002-04-10 | 1008.52 |
| 2002-04-11 | 1003.22 |
| 2002-04-12 | 1005.97 |
| 2002-04-15 | 1011.46 |
| 2002-04-16 | 1031.48 |
| 2002-04-17 | 1040.02 |
| 2002-04-18 | 1044.15 |
| 2002-04-19 | 1053.86 |
| 2002-04-22 | 1047.29 |
| 2002-04-23 | 1049.07 |
| 2002-04-24 | 1056.24 |
| 2002-04-25 | 1050.07 |
| 2002-04-26 | 1048.71 |
| 2002-04-29 | 1050.63 |
| 2002-04-30 | 1055.79 |
| 2002-05-01 | 1058.55 |
| 2002-05-02 | 1061.66 |
| 2002-05-03 | 1080.81 |
| 2002-05-06 | 1077.64 |
| 2002-05-07 | 1060.62 |
| 2002-05-08 | 1080.37 |
| 2002-05-09 | 1072.80 |
| 2002-05-10 | 1068.71 |
| 2002-05-13 | 1079.85 |
| 2002-05-14 | 1080.35 |
| 2002-05-15 | 1088.47 |
| 2002-05-16 | 1083.60 |
| 2002-05-17 | 1096.23 |
| 2002-05-20 | 1087.51 |
| 2002-05-21 | 1080.98 |
| 2002-05-22 | 1080.09 |
| 2002-05-23 | 1079.59 |
| 2002-05-24 | 1079.08 |
| 2002-05-27 | . |
| 2002-05-28 | 1078.30 |
| 2002-05-29 | 1083.29 |
| 2002-05-30 | 1082.44 |
| 2002-05-31 | 1085.15 |
| 2002-06-03 | 1083.55 |
| 2002-06-04 | 1068.07 |
| 2002-06-05 | 1057.83 |
| 2002-06-06 | 1065.05 |
| 2002-06-07 | 1048.81 |
| 2002-06-10 | 1048.33 |
| 2002-06-11 | 1054.92 |
| 2002-06-12 | 1036.32 |
| 2002-06-13 | 1019.01 |
| 2002-06-14 | 997.43 |
| 2002-06-17 | 1020.49 |
| 2002-06-18 | 1017.48 |
| 2002-06-19 | 1002.74 |
| 2002-06-20 | 989.32 |
| 2002-06-21 | 998.96 |
| 2002-06-24 | 977.87 |
| 2002-06-25 | 996.58 |
| 2002-06-26 | 992.35 |
| 2002-06-27 | 996.07 |
| 2002-06-28 | 1032.08 |
| 2002-07-01 | 1036.53 |
| 2002-07-02 | 997.25 |
| 2002-07-03 | 964.92 |
| 2002-07-04 | . |
| 2002-07-05 | 1013.17 |
| 2002-07-08 | 1023.38 |
| 2002-07-09 | 1018.04 |
| 2002-07-10 | 984.06 |
| 2002-07-11 | 943.90 |
| 2002-07-12 | 941.69 |
| 2002-07-15 | 905.27 |
| 2002-07-16 | 912.47 |
| 2002-07-17 | 948.72 |
| 2002-07-18 | 962.45 |
| 2002-07-19 | 920.58 |
| 2002-07-22 | 867.52 |
| 2002-07-23 | 831.36 |
| 2002-07-24 | 818.67 |
| 2002-07-25 | 867.74 |
| 2002-07-26 | 867.38 |
| 2002-07-29 | 913.09 |
| 2002-07-30 | 904.39 |
| 2002-07-31 | 904.45 |
| 2002-08-01 | 863.94 |
| 2002-08-02 | 856.77 |
| 2002-08-05 | 833.00 |
| 2002-08-06 | 854.79 |
| 2002-08-07 | 849.92 |
| 2002-08-08 | 883.19 |
| 2002-08-09 | 897.52 |
| 2002-08-12 | 886.16 |
| 2002-08-13 | 896.21 |
| 2002-08-14 | 882.84 |
| 2002-08-15 | 901.59 |
| 2002-08-16 | 916.27 |
| 2002-08-19 | 943.61 |
| 2002-08-20 | 930.71 |
| 2002-08-21 | 948.38 |
| 2002-08-22 | 958.57 |
| 2002-08-23 | 944.20 |
| 2002-08-26 | 940.11 |
| 2002-08-27 | 968.44 |
| 2002-08-28 | 935.90 |
| 2002-08-29 | 919.00 |
| 2002-08-30 | 925.66 |
| 2002-09-02 | . |
| 2002-09-03 | 885.31 |
| 2002-09-04 | 883.09 |
| 2002-09-05 | 871.02 |
| 2002-09-06 | 890.67 |
| 2002-09-09 | 876.86 |
| 2002-09-10 | 896.53 |
| 2002-09-11 | 917.71 |
| 2002-09-12 | 887.47 |
| 2002-09-13 | 869.30 |
| 2002-09-16 | 863.82 |
| 2002-09-17 | 860.15 |
| 2002-09-18 | 825.14 |
| 2002-09-19 | 808.46 |
| 2002-09-20 | 804.87 |
| 2002-09-23 | 765.29 |
| 2002-09-24 | 749.28 |
| 2002-09-25 | 761.35 |
| 2002-09-26 | 797.75 |
| 2002-09-27 | 790.25 |
| 2002-09-30 | 756.49 |
| 2002-10-01 | 764.33 |
| 2002-10-02 | 785.23 |
| 2002-10-03 | 762.21 |
| 2002-10-04 | 726.25 |
| 2002-10-07 | 714.93 |
| 2002-10-08 | 700.41 |
| 2002-10-09 | 703.83 |
| 2002-10-10 | 731.93 |
| 2002-10-11 | 781.12 |
| 2002-10-14 | 771.70 |
| 2002-10-15 | 827.68 |
| 2002-10-16 | 820.62 |
| 2002-10-17 | 843.30 |
| 2002-10-18 | 836.76 |
| 2002-10-21 | 841.45 |
| 2002-10-22 | 843.54 |
| 2002-10-23 | 807.63 |
| 2002-10-24 | 824.12 |
| 2002-10-25 | 823.40 |
| 2002-10-28 | 841.35 |
| 2002-10-29 | 811.75 |
| 2002-10-30 | 830.79 |
| 2002-10-31 | 852.07 |
| 2002-11-01 | 846.55 |
| 2002-11-04 | 888.23 |
| 2002-11-05 | 905.92 |
| 2002-11-06 | 889.35 |
| 2002-11-07 | 876.30 |
| 2002-11-08 | 863.67 |
| 2002-11-11 | 854.45 |
| 2002-11-12 | 860.64 |
| 2002-11-13 | 852.35 |
| 2002-11-14 | 866.97 |
| 2002-11-15 | 876.57 |
| 2002-11-18 | 888.58 |
| 2002-11-19 | 883.19 |
| 2002-11-20 | 882.50 |
| 2002-11-21 | 913.68 |
| 2002-11-22 | 919.23 |
| 2002-11-25 | 907.96 |
| 2002-11-26 | 889.81 |
| 2002-11-27 | 905.71 |
| 2002-11-28 | . |
| 2002-11-29 | 918.69 |
| 2002-12-02 | 918.61 |
| 2002-12-03 | 896.92 |
| 2002-12-04 | 885.93 |
| 2002-12-05 | 874.96 |
| 2002-12-06 | 877.64 |
| 2002-12-09 | 850.95 |
| 2002-12-10 | 859.56 |
| 2002-12-11 | 869.79 |
| 2002-12-12 | 860.37 |
| 2002-12-13 | 852.74 |
| 2002-12-16 | 883.42 |
| 2002-12-17 | 885.65 |
| 2002-12-18 | 867.92 |
| 2002-12-19 | 858.97 |
| 2002-12-20 | 865.41 |
| 2002-12-23 | 866.07 |
| 2002-12-24 | 869.56 |
| 2002-12-25 | . |
| 2002-12-26 | 870.96 |
| 2002-12-27 | 853.31 |
| 2002-12-30 | 861.17 |
| 2002-12-31 | 870.20 |
| 2003-01-01 | . |
| 2003-01-02 | 888.70 |
| 2003-01-03 | 899.42 |
| 2003-01-06 | 904.50 |
| 2003-01-07 | 893.38 |
| 2003-01-08 | 881.20 |
| 2003-01-09 | 891.86 |
| 2003-01-10 | 899.48 |
| 2003-01-13 | 910.06 |
| 2003-01-14 | 913.79 |
| 2003-01-15 | 902.53 |
| 2003-01-16 | 897.37 |
| 2003-01-17 | 877.92 |
| 2003-01-20 | . |
| 2003-01-21 | 856.14 |
| 2003-01-22 | 837.76 |
| 2003-01-23 | 842.52 |
| 2003-01-24 | 836.37 |
| 2003-01-27 | 813.93 |
| 2003-01-28 | 809.85 |
| 2003-01-29 | 805.91 |
| 2003-01-30 | 820.56 |
| 2003-01-31 | 815.62 |
| 2003-02-03 | 835.11 |
| 2003-02-04 | 817.81 |
| 2003-02-05 | 833.50 |
| 2003-02-06 | 817.67 |
| 2003-02-07 | 811.14 |
| 2003-02-10 | 795.72 |
| 2003-02-11 | 813.91 |
| 2003-02-12 | 803.67 |
| 2003-02-13 | 821.71 |
| 2003-02-14 | 834.95 |
| 2003-02-17 | . |
| 2003-02-18 | 847.09 |
| 2003-02-19 | 836.03 |
| 2003-02-20 | 832.36 |
| 2003-02-21 | 834.66 |
| 2003-02-24 | 816.11 |
| 2003-02-25 | 792.85 |
| 2003-02-26 | 789.36 |
| 2003-02-27 | 795.02 |
| 2003-02-28 | 814.94 |
| 2003-03-03 | 822.61 |
| 2003-03-04 | 802.74 |
| 2003-03-05 | 802.58 |
| 2003-03-06 | 794.58 |
| 2003-03-07 | 784.36 |
| 2003-03-10 | 763.68 |
| 2003-03-11 | 762.44 |
| 2003-03-12 | 735.64 |
| 2003-03-13 | 770.23 |
| 2003-03-14 | 806.75 |
| 2003-03-17 | 825.29 |
| 2003-03-18 | 822.63 |
| 2003-03-19 | 829.81 |
| 2003-03-20 | 825.68 |
| 2003-03-21 | 853.50 |
| 2003-03-24 | 825.23 |
| 2003-03-25 | 831.99 |
| 2003-03-26 | 832.49 |
| 2003-03-27 | 818.68 |
| 2003-03-28 | 819.02 |
| 2003-03-31 | 803.12 |
| 2003-04-01 | 814.42 |
| 2003-04-02 | 835.75 |
| 2003-04-03 | 843.54 |
| 2003-04-04 | 853.47 |
| 2003-04-07 | 877.33 |
| 2003-04-08 | 870.51 |
| 2003-04-09 | 870.97 |
| 2003-04-10 | 868.67 |
| 2003-04-11 | 873.83 |
| 2003-04-14 | 886.79 |
| 2003-04-15 | 906.97 |
| 2003-04-16 | 903.72 |
| 2003-04-17 | 914.83 |
| 2003-04-18 | . |
| 2003-04-21 | 908.98 |
| 2003-04-22 | 921.47 |
| 2003-04-23 | 934.35 |
| 2003-04-24 | 923.68 |
| 2003-04-25 | 913.86 |
| 2003-04-28 | 936.81 |
| 2003-04-29 | 939.15 |
| 2003-04-30 | 945.05 |
| 2003-05-01 | 948.14 |
| 2003-05-02 | 950.75 |
| 2003-05-05 | 961.59 |
| 2003-05-06 | 982.12 |
| 2003-05-07 | 971.65 |
| 2003-05-08 | 952.82 |
| 2003-05-09 | 967.15 |
| 2003-05-12 | 971.60 |
| 2003-05-13 | 976.35 |
| 2003-05-14 | 977.17 |
| 2003-05-15 | 988.36 |
| 2003-05-16 | 999.16 |
| 2003-05-19 | 975.71 |
| 2003-05-20 | 975.73 |
| 2003-05-21 | 968.01 |
| 2003-05-22 | 981.40 |
| 2003-05-23 | 991.81 |
| 2003-05-26 | . |
| 2003-05-27 | 999.22 |
| 2003-05-28 | 1010.52 |
| 2003-05-29 | 1022.51 |
| 2003-05-30 | 1017.19 |
| 2003-06-02 | 1035.23 |
| 2003-06-03 | 1031.09 |
| 2003-06-04 | 1036.10 |
| 2003-06-05 | 1044.93 |
| 2003-06-06 | 1055.43 |
| 2003-06-09 | 1050.77 |
| 2003-06-10 | 1050.04 |
| 2003-06-11 | 1079.76 |
| 2003-06-12 | 1084.33 |
| 2003-06-13 | 1078.15 |
| 2003-06-16 | 1104.48 |
| 2003-06-17 | 1110.86 |
| 2003-06-18 | 1103.19 |
| 2003-06-19 | 1077.62 |
| 2003-06-20 | 1084.61 |
| 2003-06-23 | 1059.97 |
| 2003-06-24 | 1054.86 |
| 2003-06-25 | 1061.96 |
| 2003-06-26 | 1051.76 |
| 2003-06-27 | 1049.03 |
| 2003-06-30 | 1041.84 |
| 2003-07-01 | 1028.91 |
| 2003-07-02 | 1045.43 |
| 2003-07-03 | 1052.38 |
| 2003-07-04 | . |
| 2003-07-07 | 1059.70 |
| 2003-07-08 | 1056.59 |
| 2003-07-09 | 1046.70 |
| 2003-07-10 | 1041.08 |
| 2003-07-11 | 1051.46 |
| 2003-07-14 | 1068.66 |
| 2003-07-15 | 1065.22 |
| 2003-07-16 | 1057.90 |
| 2003-07-17 | 1045.30 |
| 2003-07-18 | 1049.97 |
| 2003-07-21 | 1047.33 |
| 2003-07-22 | 1053.77 |
| 2003-07-23 | 1057.39 |
| 2003-07-24 | 1076.65 |
| 2003-07-25 | 1072.99 |
| 2003-07-28 | 1088.00 |
| 2003-07-29 | 1086.50 |
| 2003-07-30 | 1081.96 |
| 2003-07-31 | 1083.30 |
| 2003-08-01 | 1070.68 |
| 2003-08-04 | 1070.17 |
| 2003-08-05 | 1076.49 |
| 2003-08-06 | 1061.53 |
| 2003-08-07 | 1070.30 |
| 2003-08-08 | 1069.12 |
| 2003-08-11 | 1072.18 |
| 2003-08-12 | 1082.12 |
| 2003-08-13 | 1081.54 |
| 2003-08-14 | 1090.08 |
| 2003-08-15 | 1091.39 |
| 2003-08-18 | 1088.91 |
| 2003-08-19 | 1081.04 |
| 2003-08-20 | 1080.67 |
| 2003-08-21 | 1069.39 |
| 2003-08-22 | 1054.83 |
| 2003-08-25 | 1050.81 |
| 2003-08-26 | 1038.92 |
| 2003-08-27 | 1047.78 |
| 2003-08-28 | 1050.25 |
| 2003-08-29 | 1044.07 |
| 2003-09-01 | . |
| 2003-09-02 | 1045.63 |
| 2003-09-03 | 1061.96 |
| 2003-09-04 | 1063.92 |
| 2003-09-05 | 1071.34 |
| 2003-09-08 | 1082.53 |
| 2003-09-09 | 1079.96 |
| 2003-09-10 | 1071.96 |
| 2003-09-11 | 1071.25 |
| 2003-09-12 | 1079.50 |
| 2003-09-15 | 1084.64 |
| 2003-09-16 | 1088.07 |
| 2003-09-17 | 1098.79 |
| 2003-09-18 | 1114.82 |
| 2003-09-19 | 1113.69 |
| 2003-09-22 | 1109.43 |
| 2003-09-23 | 1103.60 |
| 2003-09-24 | 1101.72 |
| 2003-09-25 | 1098.20 |
| 2003-09-26 | 1086.82 |
| 2003-09-29 | 1085.05 |
| 2003-09-30 | 1076.29 |
| 2003-10-01 | 1102.70 |
| 2003-10-02 | 1109.94 |
| 2003-10-03 | 1130.32 |
| 2003-10-06 | 1128.73 |
| 2003-10-07 | 1132.73 |
| 2003-10-08 | 1134.64 |
| 2003-10-09 | 1146.15 |
| 2003-10-10 | 1148.98 |
| 2003-10-13 | 1154.76 |
| 2003-10-14 | 1155.68 |
| 2003-10-15 | 1160.72 |
| 2003-10-16 | 1165.27 |
| 2003-10-17 | 1152.31 |
| 2003-10-20 | 1163.70 |
| 2003-10-21 | 1166.89 |
| 2003-10-22 | 1158.38 |
| 2003-10-23 | 1144.85 |
| 2003-10-24 | 1148.00 |
| 2003-10-27 | 1153.93 |
| 2003-10-28 | 1158.86 |
| 2003-10-29 | 1167.35 |
| 2003-10-30 | 1180.66 |
| 2003-10-31 | 1176.63 |
| 2003-11-03 | 1181.14 |
| 2003-11-04 | 1175.78 |
| 2003-11-05 | 1163.55 |
| 2003-11-06 | 1162.13 |
| 2003-11-07 | 1179.35 |
| 2003-11-10 | 1172.74 |
| 2003-11-11 | 1171.26 |
| 2003-11-12 | 1183.68 |
| 2003-11-13 | 1193.64 |
| 2003-11-14 | 1199.76 |
| 2003-11-17 | 1178.80 |
| 2003-11-18 | 1187.27 |
| 2003-11-19 | 1182.35 |
| 2003-11-20 | 1177.73 |
| 2003-11-21 | 1184.73 |
| 2003-11-24 | 1191.57 |
| 2003-11-25 | 1198.45 |
| 2003-11-26 | 1209.39 |
| 2003-11-27 | . |
| 2003-11-28 | 1223.20 |
| 2003-12-01 | 1240.83 |
| 2003-12-02 | 1245.98 |
| 2003-12-03 | 1261.52 |
| 2003-12-04 | 1255.36 |
| 2003-12-05 | 1255.26 |
| 2003-12-08 | 1260.11 |
| 2003-12-09 | 1261.43 |
| 2003-12-10 | 1252.52 |
| 2003-12-11 | 1251.27 |
| 2003-12-12 | 1263.55 |
| 2003-12-15 | 1271.27 |
| 2003-12-16 | 1270.94 |
| 2003-12-17 | 1273.38 |
| 2003-12-18 | 1282.45 |
| 2003-12-19 | 1286.38 |
| 2003-12-22 | 1288.41 |
| 2003-12-23 | 1296.62 |
| 2003-12-24 | 1300.22 |
| 2003-12-25 | . |
| 2003-12-26 | 1299.86 |
| 2003-12-29 | 1307.03 |
| 2003-12-30 | 1318.86 |
| 2003-12-31 | 1328.53 |
| 2004-01-01 | . |
| 2004-01-02 | 1341.23 |
| 2004-01-05 | 1356.00 |
| 2004-01-06 | 1368.99 |
| 2004-01-07 | 1354.93 |
| 2004-01-08 | 1368.21 |
| 2004-01-09 | 1380.47 |
| 2004-01-12 | 1368.74 |
| 2004-01-13 | 1363.24 |
| 2004-01-14 | 1364.85 |
| 2004-01-15 | 1364.00 |
| 2004-01-16 | 1353.15 |
| 2004-01-19 | . |
| 2004-01-20 | 1358.48 |
| 2004-01-21 | 1371.77 |
| 2004-01-22 | 1384.94 |
| 2004-01-23 | 1383.25 |
| 2004-01-26 | 1364.49 |
| 2004-01-27 | 1370.22 |
| 2004-01-28 | 1375.28 |
| 2004-01-29 | 1337.52 |
| 2004-01-30 | 1335.20 |
| 2004-02-02 | 1337.52 |
| 2004-02-03 | 1347.00 |
| 2004-02-04 | 1336.06 |
| 2004-02-05 | 1341.30 |
| 2004-02-06 | 1367.50 |
| 2004-02-09 | 1384.68 |
| 2004-02-10 | 1388.68 |
| 2004-02-11 | 1391.11 |
| 2004-02-12 | 1397.41 |
| 2004-02-13 | 1392.30 |
| 2004-02-16 | . |
| 2004-02-17 | 1409.47 |
| 2004-02-18 | 1406.50 |
| 2004-02-19 | 1407.36 |
| 2004-02-20 | 1387.44 |
| 2004-02-23 | 1391.04 |
| 2004-02-24 | 1388.67 |
| 2004-02-25 | 1375.11 |
| 2004-02-26 | 1359.24 |
| 2004-02-27 | 1359.22 |
| 2004-03-01 | 1364.01 |
| 2004-03-02 | 1351.90 |
| 2004-03-03 | 1330.17 |
| 2004-03-04 | 1354.41 |
| 2004-03-05 | 1377.12 |
| 2004-03-08 | 1372.60 |
| 2004-03-09 | 1364.56 |
| 2004-03-10 | 1347.14 |
| 2004-03-11 | 1315.86 |
| 2004-03-12 | 1312.51 |
| 2004-03-15 | 1288.46 |
| 2004-03-16 | 1312.31 |
| 2004-03-17 | 1318.64 |
| 2004-03-18 | 1316.39 |
| 2004-03-19 | 1314.56 |
| 2004-03-22 | 1293.75 |
| 2004-03-23 | 1295.02 |
| 2004-03-24 | 1280.63 |
| 2004-03-25 | 1289.78 |
| 2004-03-26 | 1284.52 |
| 2004-03-29 | 1303.08 |
| 2004-03-30 | 1304.06 |
| 2004-03-31 | 1310.72 |
| 2004-04-01 | 1337.78 |
| 2004-04-02 | 1335.02 |
| 2004-04-05 | 1327.49 |
| 2004-04-06 | 1332.16 |
| 2004-04-07 | 1343.34 |
| 2004-04-08 | 1342.87 |
| 2004-04-09 | . |
| 2004-04-12 | 1340.15 |
| 2004-04-13 | 1332.21 |
| 2004-04-14 | 1312.25 |
| 2004-04-15 | 1298.14 |
| 2004-04-16 | 1316.28 |
| 2004-04-19 | 1316.19 |
| 2004-04-20 | 1318.95 |
| 2004-04-21 | 1299.85 |
| 2004-04-22 | 1305.62 |
| 2004-04-23 | 1308.33 |
| 2004-04-26 | 1315.38 |
| 2004-04-27 | 1322.86 |
| 2004-04-28 | 1301.67 |
| 2004-04-29 | 1300.34 |
| 2004-04-30 | 1296.76 |
| 2004-05-03 | 1303.31 |
| 2004-05-04 | 1319.42 |
| 2004-05-05 | 1327.44 |
| 2004-05-06 | 1300.98 |
| 2004-05-07 | 1279.49 |
| 2004-05-10 | 1241.14 |
| 2004-05-11 | 1257.78 |
| 2004-05-12 | 1254.27 |
| 2004-05-13 | 1264.71 |
| 2004-05-14 | 1258.02 |
| 2004-05-17 | 1252.89 |
| 2004-05-18 | 1258.34 |
| 2004-05-19 | 1291.13 |
| 2004-05-20 | 1272.29 |
| 2004-05-21 | 1282.68 |
| 2004-05-24 | 1287.39 |
| 2004-05-25 | 1294.25 |
| 2004-05-26 | 1301.21 |
| 2004-05-27 | 1324.46 |
| 2004-05-28 | 1308.92 |
| 2004-05-31 | . |
| 2004-06-01 | 1305.28 |
| 2004-06-02 | 1315.96 |
| 2004-06-03 | 1320.66 |
| 2004-06-04 | 1333.87 |
| 2004-06-07 | 1353.04 |
| 2004-06-08 | 1348.90 |
| 2004-06-09 | 1331.53 |
| 2004-06-10 | 1336.51 |
| 2004-06-11 | . |
| 2004-06-14 | 1314.99 |
| 2004-06-15 | 1322.65 |
| 2004-06-16 | 1323.98 |
| 2004-06-17 | 1331.02 |
| 2004-06-18 | 1338.44 |
| 2004-06-21 | 1333.59 |
| 2004-06-22 | 1317.33 |
| 2004-06-23 | 1318.60 |
| 2004-06-24 | 1331.69 |
| 2004-06-25 | 1325.45 |
| 2004-06-28 | 1342.38 |
| 2004-06-29 | 1327.17 |
| 2004-06-30 | 1323.63 |
| 2004-07-01 | 1315.93 |
| 2004-07-02 | 1321.17 |
| 2004-07-05 | . |
| 2004-07-06 | 1306.92 |
| 2004-07-07 | 1317.44 |
| 2004-07-08 | 1323.25 |
| 2004-07-09 | 1320.30 |
| 2004-07-12 | 1317.46 |
| 2004-07-13 | 1312.06 |
| 2004-07-14 | 1311.60 |
| 2004-07-15 | 1289.92 |
| 2004-07-16 | 1300.43 |
| 2004-07-19 | 1294.74 |
| 2004-07-20 | 1294.93 |
| 2004-07-21 | 1294.84 |
| 2004-07-22 | 1276.58 |
| 2004-07-23 | 1261.67 |
| 2004-07-26 | 1257.26 |
| 2004-07-27 | 1264.21 |
| 2004-07-28 | 1263.99 |
| 2004-07-29 | 1278.63 |
| 2004-07-30 | 1270.95 |
| 2004-08-02 | 1278.10 |
| 2004-08-03 | 1281.96 |
| 2004-08-04 | 1272.10 |
| 2004-08-05 | 1279.50 |
| 2004-08-06 | 1282.80 |
| 2004-08-09 | 1274.52 |
| 2004-08-10 | 1290.03 |
| 2004-08-11 | 1273.49 |
| 2004-08-12 | 1275.99 |
| 2004-08-13 | 1282.23 |
| 2004-08-16 | 1293.16 |
| 2004-08-17 | 1295.48 |
| 2004-08-18 | 1294.78 |
| 2004-08-19 | 1303.99 |
| 2004-08-20 | 1297.53 |
| 2004-08-23 | 1301.64 |
| 2004-08-24 | 1296.01 |
| 2004-08-25 | 1296.85 |
| 2004-08-26 | 1308.44 |
| 2004-08-27 | 1309.58 |
| 2004-08-30 | 1307.46 |
| 2004-08-31 | 1309.08 |
| 2004-09-01 | 1324.40 |
| 2004-09-02 | 1331.29 |
| 2004-09-03 | 1332.68 |
| 2004-09-06 | . |
| 2004-09-07 | 1339.03 |
| 2004-09-08 | 1342.13 |
| 2004-09-09 | 1336.51 |
| 2004-09-10 | 1353.17 |
| 2004-09-13 | 1358.07 |
| 2004-09-14 | 1359.56 |
| 2004-09-15 | 1343.76 |
| 2004-09-16 | 1348.38 |
| 2004-09-17 | 1357.68 |
| 2004-09-20 | 1349.51 |
| 2004-09-21 | 1372.46 |
| 2004-09-22 | 1363.52 |
| 2004-09-23 | 1357.09 |
| 2004-09-24 | 1359.34 |
| 2004-09-27 | 1350.81 |
| 2004-09-28 | 1356.53 |
| 2004-09-29 | 1367.80 |
| 2004-09-30 | 1369.73 |
| 2004-10-01 | 1390.10 |
| 2004-10-04 | 1393.51 |
| 2004-10-05 | 1401.65 |
| 2004-10-06 | 1402.46 |
| 2004-10-07 | 1402.64 |
| 2004-10-08 | 1413.91 |
| 2004-10-11 | 1413.85 |
| 2004-10-12 | 1395.58 |
| 2004-10-13 | 1396.23 |
| 2004-10-14 | 1401.31 |
| 2004-10-15 | 1407.65 |
| 2004-10-18 | 1410.03 |
| 2004-10-19 | 1419.65 |
| 2004-10-20 | 1414.50 |
| 2004-10-21 | 1421.67 |
| 2004-10-22 | 1425.17 |
| 2004-10-25 | 1417.23 |
| 2004-10-26 | 1423.24 |
| 2004-10-27 | 1435.03 |
| 2004-10-28 | 1447.70 |
| 2004-10-29 | 1441.63 |
| 2004-11-01 | 1455.64 |
| 2004-11-02 | 1468.27 |
| 2004-11-03 | 1487.04 |
| 2004-11-04 | 1491.76 |
| 2004-11-05 | 1509.42 |
| 2004-11-08 | 1512.85 |
| 2004-11-09 | 1505.66 |
| 2004-11-10 | 1510.47 |
| 2004-11-11 | 1520.16 |
| 2004-11-12 | 1529.87 |
| 2004-11-15 | 1532.00 |
| 2004-11-16 | 1523.09 |
| 2004-11-17 | 1544.28 |
| 2004-11-18 | 1536.31 |
| 2004-11-19 | 1535.33 |
| 2004-11-22 | 1527.10 |
| 2004-11-23 | 1531.36 |
| 2004-11-24 | 1541.51 |
| 2004-11-25 | . |
| 2004-11-26 | 1559.73 |
| 2004-11-29 | 1558.95 |
| 2004-11-30 | 1553.16 |
| 2004-12-01 | 1573.52 |
| 2004-12-02 | 1575.85 |
| 2004-12-03 | 1584.35 |
| 2004-12-06 | 1583.01 |
| 2004-12-07 | 1587.44 |
| 2004-12-08 | 1568.49 |
| 2004-12-09 | 1557.85 |
| 2004-12-10 | 1561.39 |
| 2004-12-13 | 1582.20 |
| 2004-12-14 | 1582.38 |
| 2004-12-15 | 1599.09 |
| 2004-12-16 | 1589.26 |
| 2004-12-17 | 1575.96 |
| 2004-12-20 | 1602.68 |
| 2004-12-21 | 1591.81 |
| 2004-12-22 | 1604.42 |
| 2004-12-23 | 1620.29 |
| 2004-12-24 | . |
| 2004-12-27 | 1634.38 |
| 2004-12-28 | 1633.71 |
| 2004-12-29 | 1631.96 |
| 2004-12-30 | 1634.66 |
| 2004-12-31 | 1629.53 |
| 2005-01-03 | 1625.28 |
| 2005-01-04 | 1615.15 |
| 2005-01-05 | 1602.16 |
| 2005-01-06 | 1599.03 |
| 2005-01-07 | 1592.72 |
| 2005-01-10 | 1598.33 |
| 2005-01-11 | 1591.60 |
| 2005-01-12 | 1594.51 |
| 2005-01-13 | 1586.65 |
| 2005-01-14 | 1580.84 |
| 2005-01-17 | . |
| 2005-01-18 | 1582.59 |
| 2005-01-19 | 1589.12 |
| 2005-01-20 | 1573.22 |
| 2005-01-21 | 1574.57 |
| 2005-01-24 | 1574.44 |
| 2005-01-25 | 1575.71 |
| 2005-01-26 | 1583.86 |
| 2005-01-27 | 1584.11 |
#2005-01-28|1573.63
#2005-01-31|1589.00
#2005-02-01|1594.97
#2005-02-02|1602.85
#2005-02-03|1593.96
#2005-02-04|1606.57
#2005-02-07|1597.75
#2005-02-08|1596.63
#2005-02-09|1598.22
#2005-02-10|1615.57
#2005-02-11|1635.37
#2005-02-14|1647.30
#2005-02-15|1655.13
#2005-02-16|1641.15
#2005-02-17|1652.57
#2005-02-18|1654.49
#2005-02-21| .
#2005-02-22|1653.95
#2005-02-23|1644.96
#2005-02-24|1646.16
#2005-02-25|1654.53
#2005-02-28|1660.15
#2005-03-01|1659.83
#2005-03-02|1649.82
#2005-03-03|1649.93
#2005-03-04|1678.41
#2005-03-07|1669.38
#2005-03-08|1684.29
#2005-03-09|1679.34
#2005-03-10|1677.36
#2005-03-11|1687.21
#2005-03-14|1672.71
#2005-03-15|1677.92
#2005-03-16|1663.05
#2005-03-17|1654.01
#2005-03-18|1644.33
#2005-03-21|1623.86
#2005-03-22|1633.75
#2005-03-23|1605.22
#2005-03-24|1610.56
#2005-03-25| .
#2005-03-28|1601.31
#2005-03-29|1608.21
#2005-03-30|1601.46
#2005-03-31|1607.52
#2005-04-01|1611.34
#2005-04-04|1585.13
#2005-04-05|1598.52
#2005-04-06|1610.16
#2005-04-07|1621.87
#2005-04-08|1620.04
#2005-04-11|1631.95
#2005-04-12|1614.75
#2005-04-13|1629.10
#2005-04-14|1615.88
#2005-04-15|1603.63
#2005-04-18|1587.32
#2005-04-19|1596.97
#2005-04-20|1591.29
#2005-04-21|1590.70
#2005-04-22|1599.38
#2005-04-25|1591.92
#2005-04-26|1588.67
#2005-04-27|1567.97
#2005-04-28|1559.09
#2005-04-29|1559.17
#2005-05-02|1558.58
#2005-05-03|1570.37
#2005-05-04|1591.72
#2005-05-05|1596.88
#2005-05-06|1590.22
#2005-05-09|1581.98
#2005-05-10|1570.33
#2005-05-11|1561.50
#2005-05-12|1560.70
#2005-05-13|1553.35
#2005-05-16|1545.85
#2005-05-17|1544.17
#2005-05-18|1566.23
#2005-05-19|1569.71
#2005-05-20|1555.03
#2005-05-23|1569.16
#2005-05-24|1567.57
#2005-05-25|1565.24
#2005-05-26|1558.65
#2005-05-27|1562.68
#2005-05-30| .
#2005-05-31|1546.90
#2005-06-01|1558.29
#2005-06-02|1560.76
#2005-06-03|1552.21
#2005-06-06|1549.69
#2005-06-07|1565.53
#2005-06-08|1568.61
#2005-06-09|1554.92
#2005-06-10|1553.77
#2005-06-13|1544.28
#2005-06-14|1546.40
#2005-06-15|1555.94
#2005-06-16|1561.93
#2005-06-17|1585.36
#2005-06-20|1568.66
#2005-06-21|1574.27
#2005-06-22|1577.33
#2005-06-23|1573.55
#2005-06-24|1565.33
#2005-06-27|1558.87
#2005-06-28|1556.40
#2005-06-29|1562.30
#2005-06-30|1563.55
#2005-07-01|1557.95
#2005-07-04| .
#2005-07-05|1548.93
#2005-07-06|1554.96
#2005-07-07|1532.87
#2005-07-08|1547.15
#2005-07-11|1578.56
#2005-07-12|1591.56
#2005-07-13|1593.96
#2005-07-14|1608.71
#2005-07-15|1599.04
#2005-07-18|1599.86
#2005-07-19|1603.87
#2005-07-20|1602.80
#2005-07-21|1626.01
#2005-07-22|1624.06
#2005-07-25|1616.31
#2005-07-26|1613.10
#2005-07-27|1619.02
#2005-07-28|1628.55
#2005-07-29|1630.74
#2005-08-01|1640.91
#2005-08-02|1649.94
#2005-08-03|1663.32
#2005-08-04|1654.14
#2005-08-05|1649.04
#2005-08-08|1662.90
#2005-08-09|1665.64
#2005-08-10|1687.32
#2005-08-11|1691.38
#2005-08-12|1683.46
#2005-08-15|1672.56
#2005-08-16|1663.83
#2005-08-17|1657.19
#2005-08-18|1634.03
#2005-08-19|1642.92
#2005-08-22|1655.87
#2005-08-23|1641.35
#2005-08-24|1639.20
#2005-08-25|1632.52
#2005-08-26|1628.84
#2005-08-29|1624.96
#2005-08-30|1610.20
#2005-08-31|1635.43
#2005-09-01|1666.10
#2005-09-02|1680.70
#2005-09-05| .
#2005-09-06|1703.38
#2005-09-07|1711.33
#2005-09-08|1706.39
#2005-09-09|1711.05
#2005-09-12|1688.52
#2005-09-13|1675.66
#2005-09-14|1684.59
#2005-09-15|1669.18
#2005-09-16|1674.84
#2005-09-19|1664.63
#2005-09-20|1678.26
#2005-09-21|1666.88
#2005-09-22|1650.08
#2005-09-23|1648.36
#2005-09-26|1670.69
#2005-09-27|1660.40
#2005-09-28|1682.96
#2005-09-29|1678.62
#2005-09-30|1687.58
#2005-10-03|1683.98
#2005-10-04|1695.16
#2005-10-05|1681.17
#2005-10-06|1686.04
#2005-10-07|1679.85
#2005-10-10|1675.60
#2005-10-11|1670.32
#2005-10-12|1665.22
#2005-10-13|1636.29
#2005-10-14|1662.45
#2005-10-17|1653.13
#2005-10-18|1629.99
#2005-10-19|1608.69
#2005-10-20|1620.72
#2005-10-21|1622.69
#2005-10-24|1635.12
#2005-10-25|1649.89
#2005-10-26|1655.59
#2005-10-27|1645.51
#2005-10-28|1638.45
#2005-10-31|1661.41
#2005-11-01|1671.65
#2005-11-02|1693.20
#2005-11-03|1711.68
#2005-11-04|1678.87
#2005-11-07|1681.02
#2005-11-08|1676.16
#2005-11-09|1673.59
#2005-11-10|1686.59
#2005-11-11|1707.33
#2005-11-14|1704.07
#2005-11-15|1698.53
#2005-11-16|1687.32
#2005-11-17|1704.62
#2005-11-18|1716.45
#2005-11-21|1728.60
#2005-11-22|1725.20
#2005-11-23|1747.06
#2005-11-24| .
#2005-11-25|1736.31
#2005-11-28|1740.76
#2005-11-29|1732.88
#2005-11-30|1724.39
#2005-12-01|1742.25
#2005-12-02|1746.38
#2005-12-05|1745.91
#2005-12-06|1759.09
#2005-12-07|1748.29
#2005-12-08|1759.51
#2005-12-09|1758.89
#2005-12-12|1780.00
#2005-12-13|1775.69
#2005-12-14|1786.66
#2005-12-15|1770.42
#2005-12-16|1798.89
#2005-12-19|1798.76
#2005-12-20|1788.16
#2005-12-21|1790.43
#2005-12-22|1796.25
#2005-12-23|1797.85
#2005-12-26| .
#2005-12-27|1802.54
#2005-12-28|1808.11
#2005-12-29|1803.44
#2005-12-30|1784.03
#2006-01-02| .
#2006-01-03|1828.05
#2006-01-04|1867.65
#2006-01-05|1863.67
#2006-01-06|1883.17
#2006-01-09|1879.86
#2006-01-10|1867.36
#2006-01-11|1895.44
#2006-01-12|1895.94
#2006-01-13|1887.38
#2006-01-16| .
#2006-01-17|1873.79
#2006-01-18|1853.98
#2006-01-19|1876.30
#2006-01-20|1857.73
#2006-01-23|1881.39
#2006-01-24|1873.06
#2006-01-25|1892.47
#2006-01-26|1921.40
#2006-01-27|1922.86
#2006-01-30|1911.92
#2006-01-31|1930.05
#2006-02-01|1952.77
#2006-02-02|1932.41
#2006-02-03|1915.09
#2006-02-06|1925.39
#2006-02-07|1922.11
#2006-02-08|1925.60
#2006-02-09|1952.28
#2006-02-10|1938.06
#2006-02-13|1951.14
#2006-02-14|1945.39
#2006-02-15|1933.70
#2006-02-16|1949.54
#2006-02-17|1961.00
#2006-02-20| .
#2006-02-21|1977.38
#2006-02-22|1997.36
#2006-02-23|2008.25
#2006-02-24|2008.66
#2006-02-27|2013.31
#2006-02-28|1996.42
#2006-03-01|2015.39
#2006-03-02|2000.09
#2006-03-03|1993.02
#2006-03-06|1997.14
#2006-03-07|1954.89
#2006-03-08|1945.36
#2006-03-09|1956.86
#2006-03-10|1978.92
#2006-03-13|2003.44
#2006-03-14|2021.40
#2006-03-15|2030.92
#2006-03-16|2051.10
#2006-03-17|2058.54
#2006-03-20|2068.11
#2006-03-21|2058.12
#2006-03-22|2055.92
#2006-03-23|2036.62
#2006-03-24|2045.12
#2006-03-27|2031.41
#2006-03-28|2027.88
#2006-03-29|2015.45
#2006-03-30|2057.20
#2006-03-31|2042.96
#2006-04-03|2061.20
#2006-04-04|2080.82
#2006-04-05|2094.30
#2006-04-06|2095.36
#2006-04-07|2061.87
#2006-04-10|2062.17
#2006-04-11|2030.16
#2006-04-12|2025.61
#2006-04-13|2025.28
#2006-04-14| .
#2006-04-17|2056.71
#2006-04-18|2049.60
#2006-04-19|2082.82
#2006-04-20|2086.88
#2006-04-21|2104.69
#2006-04-24|2090.16
#2006-04-25|2103.26
#2006-04-26|2117.14
#2006-04-27|2131.16
#2006-04-28|2143.74
#2006-05-01|2151.83
#2006-05-02|2168.22
#2006-05-03|2144.02
#2006-05-04|2161.51
#2006-05-05|2197.67
#2006-05-08|2207.80
#2006-05-09|2219.46
#2006-05-10|2219.22
#2006-05-11|2219.74
#2006-05-12|2185.28
#2006-05-15|2145.22
#2006-05-16|2152.39
#2006-05-17|2075.92
#2006-05-18|2067.28
#2006-05-19|2072.16
#2006-05-22|2024.07
#2006-05-23|2067.75
#2006-05-24|2028.86
#2006-05-25|2050.94
#2006-05-26|2080.51
#2006-05-29| .
#2006-05-30|2049.28
#2006-05-31|2072.89
#2006-06-01|2078.06
#2006-06-02|2100.40
#2006-06-05|2086.14
#2006-06-06|2022.53
#2006-06-07|2031.00
#2006-06-08|1954.88
#2006-06-09|1985.18
#2006-06-12|1952.52
#2006-06-13|1895.51
#2006-06-14|1913.56
#2006-06-15|1964.96
#2006-06-16|1953.34
#2006-06-19|1957.51
#2006-06-20|1967.76
#2006-06-21|1978.17
#2006-06-22|1980.95
#2006-06-23|1969.78
#2006-06-26|1969.39
#2006-06-27|1958.44
#2006-06-28|1947.96
#2006-06-29|1988.20
#2006-06-30|2059.67
#2006-07-03|2072.61
#2006-07-04| .
#2006-07-05|2043.66
#2006-07-06|2068.17
#2006-07-07|2073.23
#2006-07-10|2068.43
#2006-07-11|2047.90
#2006-07-12|2035.35
#2006-07-13|1996.89
#2006-07-14|1958.81
#2006-07-17|1932.48
#2006-07-18|1923.09
#2006-07-19|1988.61
#2006-07-20|2007.90
#2006-07-21|1996.52
#2006-07-24|2028.48
#2006-07-25|2026.34
#2006-07-26|2034.33
#2006-07-27|2082.21
#2006-07-28|2106.46
#2006-07-31|2095.26
#2006-08-01|2071.09
#2006-08-02|2106.61
#2006-08-03|2091.40
#2006-08-04|2135.19
#2006-08-07|2105.90
#2006-08-08|2104.71
#2006-08-09|2128.57
#2006-08-10|2097.46
#2006-08-11|2099.26
#2006-08-14|2117.99
#2006-08-15|2147.38
#2006-08-16|2178.34
#2006-08-17|2188.98
#2006-08-18|2176.16
#2006-08-21|2182.98
#2006-08-22|2169.18
#2006-08-23|2148.60
#2006-08-24|2156.51
#2006-08-25|2156.19
#2006-08-28|2173.59
#2006-08-29|2177.55
#2006-08-30|2196.56
#2006-08-31|2185.57
#2006-09-01|2195.87
#2006-09-04| .
#2006-09-05|2205.29
#2006-09-06|2175.57
#2006-09-07|2147.14
#2006-09-08|2143.68
#2006-09-11|2141.23
#2006-09-12|2167.13
#2006-09-13|2173.55
#2006-09-14|2192.43
#2006-09-15|2192.99
#2006-09-18|2197.60
#2006-09-19|2185.59
#2006-09-20|2219.99
#2006-09-21|2236.26
#2006-09-22|2224.66
#2006-09-25|2215.86
#2006-09-26|2221.96
#2006-09-27|2233.00
#2006-09-28|2227.35
#2006-09-29|2227.85
#2006-10-02|2237.91
#2006-10-03|2229.89
#2006-10-04|2251.92
#2006-10-05|2276.78
#2006-10-06|2269.79
#2006-10-09|2275.49
#2006-10-10|2289.36
#2006-10-11|2285.67
#2006-10-12|2310.93
#2006-10-13|2306.39
#2006-10-16|2300.59
#2006-10-17|2263.07
#2006-10-18|2285.34
#2006-10-19|2295.62
#2006-10-20|2300.67
#2006-10-23|2305.38
#2006-10-24|2297.58
#2006-10-25|2302.58
#2006-10-26|2319.18
#2006-10-27|2327.70
#2006-10-30|2320.20
#2006-10-31|2320.85
#2006-11-01|2333.41
#2006-11-02|2311.68
#2006-11-03|2309.99
#2006-11-06|2336.31
#2006-11-07|2370.11
#2006-11-08|2362.37
#2006-11-09|2361.24
#2006-11-10|2364.90
#2006-11-13|2361.48
#2006-11-14|2352.64
#2006-11-15|2360.42
#2006-11-16|2360.14
#2006-11-17|2354.37
#2006-11-20|2355.55
#2006-11-21|2365.25
#2006-11-22|2389.10
#2006-11-23| .
#2006-11-24|2384.33
#2006-11-27|2345.56
#2006-11-28|2340.74
#2006-11-29|2367.67
#2006-11-30|2368.64
#2006-12-01|2364.75
#2006-12-04|2380.75
#2006-12-05|2382.08
#2006-12-06|2390.09
#2006-12-07|2398.96
#2006-12-08|2403.21
#2006-12-11|2399.24
#2006-12-12|2414.65
#2006-12-13|2422.48
#2006-12-14|2426.30
#2006-12-15|2425.63
#2006-12-18|2418.33
#2006-12-19|2418.24
#2006-12-20|2431.62
#2006-12-21|2431.09
#2006-12-22|2418.70
#2006-12-25| .
#2006-12-26|2414.61
#2006-12-27|2434.88
#2006-12-28|2443.44
#2006-12-29|2444.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2503.71
#2007-01-04|2478.70
#2007-01-05|2443.54
#2007-01-08|2438.83
#2007-01-09|2445.55
#2007-01-10|2412.55
#2007-01-11|2443.29
#2007-01-12|2463.05
#2007-01-15| .
#2007-01-16|2462.76
#2007-01-17|2457.73
#2007-01-18|2459.67
#2007-01-19|2480.19
#2007-01-22|2472.62
#2007-01-23|2494.70
#2007-01-24|2509.37
#2007-01-25|2512.38
#2007-01-26|2474.20
#2007-01-29|2489.67
#2007-01-30|2500.96
#2007-01-31|2498.10
#2007-02-01|2524.45
#2007-02-02|2531.16
#2007-02-05|2518.01
#2007-02-06|2533.63
#2007-02-07|2551.03
#2007-02-08|2537.46
#2007-02-09|2544.02
#2007-02-12|2515.58
#2007-02-13|2529.73
#2007-02-14|2563.20
#2007-02-15|2558.36
#2007-02-16|2553.34
#2007-02-19| .
#2007-02-20|2561.95
#2007-02-21|2546.90
#2007-02-22|2540.07
#2007-02-23|2550.07
#2007-02-26|2549.20
#2007-02-27|2491.50
#2007-02-28|2442.63
#2007-03-01|2410.58
#2007-03-02|2402.58
#2007-03-05|2369.14
#2007-03-06|2389.94
#2007-03-07|2408.82
#2007-03-08|2448.04
#2007-03-09|2451.13
#2007-03-12|2444.62
#2007-03-13|2409.72
#2007-03-14|2332.96
#2007-03-15|2379.23
#2007-03-16|2382.72
#2007-03-19|2432.21
#2007-03-20|2455.24
#2007-03-21|2466.24
#2007-03-22|2534.14
#2007-03-23|2537.28
#2007-03-26|2510.28
#2007-03-27|2506.65
#2007-03-28|2487.07
#2007-03-29|2505.98
#2007-03-30|2501.56
#2007-04-02|2512.29
#2007-04-03|2538.87
#2007-04-04|2541.97
#2007-04-05|2560.28
#2007-04-06| .
#2007-04-09|2545.47
#2007-04-10|2583.82
#2007-04-11|2583.38
#2007-04-12|2587.88
#2007-04-13|2603.97
#2007-04-16|2660.77
#2007-04-17|2665.97
#2007-04-18|2664.37
#2007-04-19|2652.00
#2007-04-20|2718.17
#2007-04-23|2697.47
#2007-04-24|2678.14
#2007-04-25|2714.86
#2007-04-26|2713.40
#2007-04-27|2706.93
#2007-04-30|2704.57
#2007-05-01|2691.17
#2007-05-02|2694.45
#2007-05-03|2688.81
#2007-05-04|2704.54
#2007-05-07|2713.14
#2007-05-08|2678.15
#2007-05-09|2694.61
#2007-05-10|2667.37
#2007-05-11|2696.14
#2007-05-14|2685.53
#2007-05-15|2709.57
#2007-05-16|2695.44
#2007-05-17|2679.20
#2007-05-18|2705.97
#2007-05-21|2686.66
#2007-05-22|2686.24
#2007-05-23|2710.63
#2007-05-24|2669.97
#2007-05-25|2679.10
#2007-05-28| .
#2007-05-29|2694.49
#2007-05-30|2675.85
#2007-05-31|2691.30
#2007-06-01|2696.21
#2007-06-04|2693.82
#2007-06-05|2689.77
#2007-06-06|2649.01
#2007-06-07|2608.41
#2007-06-08|2589.35
#2007-06-11|2610.70
#2007-06-12|2580.54
#2007-06-13|2585.35
#2007-06-14|2623.33
#2007-06-15|2658.65
#2007-06-18|2661.14
#2007-06-19|2658.14
#2007-06-20|2671.94
#2007-06-21|2636.47
#2007-06-22|2622.64
#2007-06-25|2621.49
#2007-06-26|2596.07
#2007-06-27|2565.67
#2007-06-28|2583.42
#2007-06-29|2602.99
#2007-07-02|2614.22
#2007-07-03|2631.44
#2007-07-04| .
#2007-07-05|2628.95
#2007-07-06|2652.72
#2007-07-09|2653.37
#2007-07-10|2636.67
#2007-07-11|2631.58
#2007-07-12|2653.88
#2007-07-13|2679.67
#2007-07-16|2701.87
#2007-07-17|2694.58
#2007-07-18|2675.06
#2007-07-19|2687.93
#2007-07-20|2645.76
#2007-07-23|2658.39
#2007-07-24|2631.07
#2007-07-25|2584.20
#2007-07-26|2517.14
#2007-07-27|2501.24
#2007-07-30|2495.44
#2007-07-31|2563.03
#2007-08-01|2518.80
#2007-08-02|2542.87
#2007-08-03|2526.77
#2007-08-06|2515.17
#2007-08-07|2569.63
#2007-08-08|2632.65
#2007-08-09|2552.61
#2007-08-10|2458.12
#2007-08-13|2499.40
#2007-08-14|2441.62
#2007-08-15|2408.50
#2007-08-16|2318.31
#2007-08-17|2425.29
#2007-08-20|2418.95
#2007-08-21|2412.60
#2007-08-22|2443.77
#2007-08-23|2451.43
#2007-08-24|2452.50
#2007-08-27|2458.28
#2007-08-28|2404.86
#2007-08-29|2412.71
#2007-08-30|2423.39
#2007-08-31|2443.64
#2007-09-03| .
#2007-09-04|2474.51
#2007-09-05|2433.34
#2007-09-06|2433.01
#2007-09-07|2377.51
#2007-09-10|2358.50
#2007-09-11|2404.52
#2007-09-12|2412.17
#2007-09-13|2430.91
#2007-09-14|2392.40
#2007-09-17|2352.79
#2007-09-18|2404.29
#2007-09-19|2506.47
#2007-09-20|2507.03
#2007-09-21|2501.87
#2007-09-24|2480.72
#2007-09-25|2457.18
#2007-09-26|2469.43
#2007-09-27|2499.82
#2007-09-28|2509.74
#2007-10-01|2539.71
#2007-10-02|2575.27
#2007-10-03|2593.03
#2007-10-04|2615.94
#2007-10-05|2637.03
#2007-10-08|2612.92
#2007-10-09|2621.45
#2007-10-10|2624.06
#2007-10-11|2633.81
#2007-10-12|2616.80
#2007-10-15|2592.57
#2007-10-16|2557.99
#2007-10-17|2576.52
#2007-10-18|2566.26
#2007-10-19|2541.85
#2007-10-22|2489.62
#2007-10-23|2521.52
#2007-10-24|2488.38
#2007-10-25|2511.18
#2007-10-26|2539.84
#2007-10-29|2561.15
#2007-10-30|2578.30
#2007-10-31|2621.72
#2007-11-01|2540.22
#2007-11-02|2503.04
#2007-11-05|2466.13
#2007-11-06|2479.36
#2007-11-07|2465.96
#2007-11-08|2432.23
#2007-11-09|2385.44
#2007-11-12|2412.15
#2007-11-13|2446.12
#2007-11-14|2470.68
#2007-11-15|2438.42
#2007-11-16|2406.43
#2007-11-19|2356.13
#2007-11-20|2393.83
#2007-11-21|2330.33
#2007-11-22| .
#2007-11-23|2387.09
#2007-11-26|2370.58
#2007-11-27|2395.36
#2007-11-28|2454.85
#2007-11-29|2462.75
#2007-11-30|2496.44
#2007-12-03|2480.43
#2007-12-04|2449.69
#2007-12-05|2467.67
#2007-12-06|2483.35
#2007-12-07|2518.51
#2007-12-10|2550.67
#2007-12-11|2524.48
#2007-12-12|2519.97
#2007-12-13|2439.83
#2007-12-14|2424.92
#2007-12-17|2368.93
#2007-12-18|2371.99
#2007-12-19|2355.87
#2007-12-20|2346.00
#2007-12-21|2373.07
#2007-12-24|2381.99
#2007-12-25| .
#2007-12-26|2397.24
#2007-12-27|2412.54
#2007-12-28|2433.35
#2007-12-31|2419.54
#2008-01-01| .
#2008-01-02|2415.28
#2008-01-03|2399.20
#2008-01-04|2369.33
#2008-01-07|2348.27
#2008-01-08|2341.01
#2008-01-09|2308.36
#2008-01-10|2301.28
#2008-01-11|2325.26
#2008-01-14|2345.26
#2008-01-15|2268.07
#2008-01-16|2212.97
#2008-01-17|2199.67
#2008-01-18|2135.35
#2008-01-21| .
#2008-01-22|2076.52
#2008-01-23|2026.48
#2008-01-24|2163.57
#2008-01-25|2139.41
#2008-01-28|2133.23
#2008-01-29|2171.06
#2008-01-30|2166.41
#2008-01-31|2140.76
#2008-02-01|2179.00
#2008-02-04|2178.62
#2008-02-05|2073.31
#2008-02-06|2074.92
#2008-02-07|2024.90
#2008-02-08|2013.23
#2008-02-11|1976.09
#2008-02-12|2056.32
#2008-02-13|2067.51
#2008-02-14|2062.06
#2008-02-15|2017.19
#2008-02-18| .
#2008-02-19|2063.55
#2008-02-20|2033.27
#2008-02-21|2062.66
#2008-02-22|2047.77
#2008-02-25|2094.16
#2008-02-26|2156.13
#2008-02-27|2182.42
#2008-02-28|2151.29
#2008-02-29|2118.31
#2008-03-03|2092.19
#2008-03-04|2061.16
#2008-03-05|2106.01
#2008-03-06|2067.24
#2008-03-07|2052.28
#2008-03-10|2029.61
#2008-03-11|2083.00
#2008-03-12|2156.59
#2008-03-13|2116.07
#2008-03-14|2084.22
#2008-03-17|1996.90
#2008-03-18|2110.65
#2008-03-19|2098.81
#2008-03-20|2075.70
#2008-03-21| .
#2008-03-24|2071.91
#2008-03-25|2182.83
#2008-03-26|2179.22
#2008-03-27|2214.68
#2008-03-28|2201.14
#2008-03-31|2196.17
#2008-04-01|2278.20
#2008-04-02|2341.35
#2008-04-03|2302.94
#2008-04-04|2322.21
#2008-04-07|2351.37
#2008-04-08|2332.20
#2008-04-09|2310.67
#2008-04-10|2290.47
#2008-04-11|2266.16
#2008-04-14|2239.73
#2008-04-15|2234.43
#2008-04-16|2300.95
#2008-04-17|2296.57
#2008-04-18|2351.88
#2008-04-21|2340.77
#2008-04-22|2329.78
#2008-04-23|2305.55
#2008-04-24|2294.53
#2008-04-25|2325.85
#2008-04-28|2347.97
#2008-04-29|2325.70
#2008-04-30|2331.13
#2008-05-01|2318.72
#2008-05-02|2379.43
#2008-05-05|2384.09
#2008-05-06|2365.20
#2008-05-07|2350.28
#2008-05-08|2324.20
#2008-05-09|2290.77
#2008-05-12|2299.87
#2008-05-13|2292.00
#2008-05-14|2293.03
#2008-05-15|2295.03
#2008-05-16|2300.15
#2008-05-19|2296.16
#2008-05-20|2274.13
#2008-05-21|2248.19
#2008-05-22|2245.83
#2008-05-23|2222.32
#2008-05-26| .
#2008-05-27|2200.35
#2008-05-28|2197.07
#2008-05-29|2175.25
#2008-05-30|2195.42
#2008-06-02|2155.68
#2008-06-03|2148.76
#2008-06-04|2128.76
#2008-06-05|2133.95
#2008-06-06|2089.26
#2008-06-09|2051.64
#2008-06-10|2019.20
#2008-06-11|1976.90
#2008-06-12|2004.26
#2008-06-13|2014.38
#2008-06-16|2017.89
#2008-06-17|2040.91
#2008-06-18|1992.94
#2008-06-19|1956.17
#2008-06-20|1942.28
#2008-06-23|1901.20
#2008-06-24|1916.86
#2008-06-25|1969.05
#2008-06-26|1906.77
#2008-06-27|1889.50
#2008-06-30|1874.50
#2008-07-01|1819.80
#2008-07-02|1844.76
#2008-07-03|1867.73
#2008-07-04| .
#2008-07-07|1808.85
#2008-07-08|1777.98
#2008-07-09|1841.64
#2008-07-10|1819.98
#2008-07-11|1756.59
#2008-07-14|1770.87
#2008-07-15|1714.10
#2008-07-16|1725.97
#2008-07-17|1829.75
#2008-07-18|1912.72
#2008-07-21|1933.18
#2008-07-22|1901.56
#2008-07-23|1990.34
#2008-07-24|1977.72
#2008-07-25|1943.24
#2008-07-28|1904.94
#2008-07-29|1877.43
#2008-07-30|1907.82
#2008-07-31|1914.84
#2008-08-01|1893.61
#2008-08-04|1868.56
#2008-08-05|1955.38
#2008-08-06|1973.96
#2008-08-07|1955.48
#2008-08-08|1920.81
#2008-08-11|1958.10
#2008-08-12|1926.03
#2008-08-13|1832.58
#2008-08-14|1841.79
#2008-08-15|1826.65
#2008-08-18|1822.81
#2008-08-19|1748.42
#2008-08-20|1751.54
#2008-08-21|1734.98
#2008-08-22|1778.88
#2008-08-25|1757.95
#2008-08-26|1744.89
#2008-08-27|1748.22
#2008-08-28|1806.96
#2008-08-29|1818.24
#2008-09-01| .
#2008-09-02|1834.27
#2008-09-03|1815.70
#2008-09-04|1743.45
#2008-09-05|1690.42
#2008-09-08|1792.45
#2008-09-09|1797.15
#2008-09-10|1742.03
#2008-09-11|1694.39
#2008-09-12|1750.44
#2008-09-15|1648.19
#2008-09-16|1577.47
#2008-09-17|1528.04
#2008-09-18|1546.26
#2008-09-19|1805.92
#2008-09-22|1774.16
#2008-09-23|1740.22
#2008-09-24|1742.30
#2008-09-25|1784.92
#2008-09-26|1747.78
#2008-09-29|1601.69
#2008-09-30|1576.39
#2008-10-01|1615.51
#2008-10-02|1603.67
#2008-10-03|1702.13
#2008-10-06|1517.28
#2008-10-07|1482.24
#2008-10-08|1382.85
#2008-10-09|1368.26
#2008-10-10|1214.55
#2008-10-13|1332.45
#2008-10-14|1380.04
#2008-10-15|1286.05
#2008-10-16|1190.60
#2008-10-17|1215.48
#2008-10-20|1233.38
#2008-10-21|1225.73
#2008-10-22|1139.07
#2008-10-23|1110.98
#2008-10-24|1009.21
#2008-10-27| 929.97
#2008-10-28| 896.75
#2008-10-29|1027.21
#2008-10-30|1080.78
#2008-10-31|1093.50
#2008-11-03|1097.68
#2008-11-04|1182.25
#2008-11-05|1178.94
#2008-11-06|1088.89
#2008-11-07|1094.22
#2008-11-10|1080.91
#2008-11-11| 983.68
#2008-11-12| 936.21
#2008-11-13| 922.79
#2008-11-14| 935.62
#2008-11-17| 891.32
#2008-11-18| 870.59
#2008-11-19| 809.52
#2008-11-20| 775.72
#2008-11-21| 765.46
#2008-11-24| 850.04
#2008-11-25| 897.74
#2008-11-26| 891.56
#2008-11-27| .
#2008-11-28| 926.33
#2008-12-01| 854.48
#2008-12-02| 878.48
#2008-12-03| 874.32
#2008-12-04| 883.72
#2008-12-05| 845.96
#2008-12-08| 941.52
#2008-12-09| 948.74
#2008-12-10| 953.29
#2008-12-11| 958.48
#2008-12-12| 919.36
#2008-12-15| 922.41
#2008-12-16| 938.14
#2008-12-17| 942.89
#2008-12-18| 942.16
#2008-12-19| 906.54
#2008-12-22| 882.78
#2008-12-23| 890.65
#2008-12-24| 893.39
#2008-12-25| .
#2008-12-26| 896.53
#2008-12-29| 919.75
#2008-12-30| 931.41
#2008-12-31| 923.75
#2009-01-01| .
#2009-01-02| 955.25
#2009-01-05| 955.24
#2009-01-06| 954.37
#2009-01-07| 969.59
#2009-01-08| 963.98
#2009-01-09| 944.55
#2009-01-12| 924.98
#2009-01-13| 885.59
#2009-01-14| 818.26
#2009-01-15| 790.77
#2009-01-16| 791.45
#2009-01-19| .
#2009-01-20| 665.04
#2009-01-21| 678.28
#2009-01-22| 685.21
#2009-01-23| 668.90
#2009-01-26| 734.78
#2009-01-27| 740.31
#2009-01-28| 821.90
#2009-01-29| 785.49
#2009-01-30| 773.66
#2009-02-02| 734.13
#2009-02-03| 748.54
#2009-02-04| 768.39
#2009-02-05| 753.59
#2009-02-06| 771.82
#2009-02-09| 792.90
#2009-02-10| 772.71
#2009-02-11| 754.81
#2009-02-12| 734.97
#2009-02-13| 735.80
#2009-02-16| .
#2009-02-17| 651.70
#2009-02-18| 652.81
#2009-02-19| 662.88
#2009-02-20| 616.20
#2009-02-23| 611.38
#2009-02-24| 607.38
#2009-02-25| 615.50
#2009-02-26| 665.93
#2009-02-27| 635.33
#2009-03-02| 572.78
#2009-03-03| 560.26
#2009-03-04| 578.89
#2009-03-05| 540.03
#2009-03-06| 527.57
#2009-03-09| 514.95
#2009-03-10| 582.10
#2009-03-11| 597.37
#2009-03-12| 615.77
#2009-03-13| 635.39
#2009-03-16| 674.41
#2009-03-17| 675.88
#2009-03-18| 692.92
#2009-03-19| 751.31
#2009-03-20| 739.87
#2009-03-23| 791.43
#2009-03-24| 781.63
#2009-03-25| 780.06
#2009-03-26| 794.33
#2009-03-27| 769.60
#2009-03-30| 699.13
#2009-03-31| 742.48
#2009-04-01| 766.97
#2009-04-02| 849.43
#2009-04-03| 848.61
#2009-04-06| 842.21
#2009-04-07| 813.58
#2009-04-08| 821.07
#2009-04-09| 872.34
#2009-04-10| .
#2009-04-13| 880.31
#2009-04-14| 923.04
#2009-04-15| 900.49
#2009-04-16| 931.57
#2009-04-17| 949.37
#2009-04-20| 890.32
#2009-04-21| 879.99
#2009-04-22| 919.08
#2009-04-23| 915.60
#2009-04-24| 954.34
#2009-04-27| 945.46
#2009-04-28| 917.41
#2009-04-29| 967.14
#2009-04-30|1003.62
#2009-05-01|1005.24
#2009-05-04|1020.77
#2009-05-05|1055.86
#2009-05-06|1074.27
#2009-05-07|1073.46
#2009-05-08|1121.63
#2009-05-11|1121.83
#2009-05-12|1093.91
#2009-05-13|1020.52
#2009-05-14|1032.06
#2009-05-15|1044.58
#2009-05-18|1088.85
#2009-05-19|1133.87
#2009-05-20|1144.93
#2009-05-21|1118.87
#2009-05-22|1138.03
#2009-05-25| .
#2009-05-26|1145.45
#2009-05-27|1155.25
#2009-05-28|1138.98
#2009-05-29|1169.97
#2009-06-01|1202.64
#2009-06-02|1202.86
#2009-06-03|1163.15
#2009-06-04|1165.74
#2009-06-05|1159.10
#2009-06-08|1133.98
#2009-06-09|1152.70
#2009-06-10|1179.07
#2009-06-11|1206.64
#2009-06-12|1197.56
#2009-06-15|1144.40
#2009-06-16|1135.60
#2009-06-17|1099.30
#2009-06-18|1126.64
#2009-06-19|1135.26
#2009-06-22|1091.25
#2009-06-23|1086.06
#2009-06-24|1131.42
#2009-06-25|1105.79
#2009-06-26|1120.91
#2009-06-29|1144.86
#2009-06-30|1133.31
#2009-07-01|1158.45
#2009-07-02|1116.23
#2009-07-03| .
#2009-07-06|1102.00
#2009-07-07|1108.17
#2009-07-08|1076.31
#2009-07-09|1097.21
#2009-07-10|1084.00
#2009-07-13|1108.01
#2009-07-14|1135.89
#2009-07-15|1188.97
#2009-07-16|1199.62
#2009-07-17|1203.18
#2009-07-20|1234.26
#2009-07-21|1230.54
#2009-07-22|1227.47
#2009-07-23|1271.09
#2009-07-24|1274.37
#2009-07-27|1285.84
#2009-07-28|1259.98
#2009-07-29|1260.19
#2009-07-30|1295.08
#2009-07-31|1316.12
#2009-08-03|1375.92
#2009-08-04|1365.74
#2009-08-05|1370.94
#2009-08-06|1406.18
#2009-08-07|1414.11
#2009-08-10|1404.34
#2009-08-11|1370.03
#2009-08-12|1396.58
#2009-08-13|1435.65
#2009-08-14|1417.02
#2009-08-17|1359.89
#2009-08-18|1393.76
#2009-08-19|1393.14
#2009-08-20|1417.33
#2009-08-21|1468.20
#2009-08-24|1497.20
#2009-08-25|1500.70
#2009-08-26|1493.02
#2009-08-27|1486.96
#2009-08-28|1524.56
#2009-08-31|1503.39
#2009-09-01|1454.96
#2009-09-02|1421.33
#2009-09-03|1433.89
#2009-09-04|1462.54
#2009-09-07| .
#2009-09-08|1497.92
#2009-09-09|1516.68
#2009-09-10|1505.08
#2009-09-11|1518.15
#2009-09-14|1509.94
#2009-09-15|1514.98
#2009-09-16|1564.03
#2009-09-17|1588.74
#2009-09-18|1579.46
#2009-09-21|1548.20
#2009-09-22|1570.08
#2009-09-23|1589.60
#2009-09-24|1551.14
#2009-09-25|1540.34
#2009-09-28|1564.63
#2009-09-29|1568.20
#2009-09-30|1560.92
#2009-10-01|1518.23
#2009-10-02|1481.28
#2009-10-05|1496.50
#2009-10-06|1559.57
#2009-10-07|1541.13
#2009-10-08|1565.22
#2009-10-09|1561.32
#2009-10-12|1573.08
#2009-10-13|1552.91
#2009-10-14|1615.58
#2009-10-15|1618.97
#2009-10-16|1591.72
#2009-10-19|1627.16
#2009-10-20|1615.14
#2009-10-21|1628.81
#2009-10-22|1601.57
#2009-10-23|1595.93
#2009-10-26|1550.32
#2009-10-27|1517.24
#2009-10-28|1466.13
#2009-10-29|1525.76
#2009-10-30|1485.86
#2009-11-02|1497.09
#2009-11-03|1440.56
#2009-11-04|1492.58
#2009-11-05|1501.53
#2009-11-06|1520.10
#2009-11-09|1570.85
#2009-11-10|1564.57
#2009-11-11|1580.63
#2009-11-12|1570.65
#2009-11-13|1574.81
#2009-11-16|1605.45
#2009-11-17|1571.74
#2009-11-18|1580.96
#2009-11-19|1540.76
#2009-11-20|1516.05
#2009-11-23|1575.51
#2009-11-24|1550.81
#2009-11-25|1558.78
#2009-11-26| .
#2009-11-27|1498.29
#2009-11-30|1478.93
#2009-12-01|1527.45
#2009-12-02|1520.56
#2009-12-03|1529.29
#2009-12-04|1526.70
#2009-12-07|1502.25
#2009-12-08|1458.61
#2009-12-09|1435.32
#2009-12-10|1457.65
#2009-12-11|1433.59
#2009-12-14|1456.79
#2009-12-15|1436.52
#2009-12-16|1473.91
#2009-12-17|1412.49
#2009-12-18|1381.97
#2009-12-21|1409.87
#2009-12-22|1408.63
#2009-12-23|1427.66
#2009-12-24|1429.23
#2009-12-25| .
#2009-12-28|1444.16
#2009-12-29|1446.22
#2009-12-30|1424.20
#2009-12-31|1433.95
#2010-01-01| .
#2010-01-04|1474.95
#2010-01-05|1491.03
#2010-01-06|1494.42
#2010-01-07|1500.09
#2010-01-08|1519.13
#2010-01-11|1531.75
#2010-01-12|1513.86
#2010-01-13|1500.77
#2010-01-14|1508.51
#2010-01-15|1468.12
#2010-01-18| .
#2010-01-19|1468.61
#2010-01-20|1416.83
#2010-01-21|1371.60
#2010-01-22|1351.78
#2010-01-25|1352.19
#2010-01-26|1342.15
#2010-01-27|1308.96
#2010-01-28|1285.44
#2010-01-29|1301.28
#2010-02-01|1321.19
#2010-02-02|1345.96
#2010-02-03|1322.26
#2010-02-04|1238.01
#2010-02-05|1199.53
#2010-02-08|1204.53
#2010-02-09|1216.95
#2010-02-10|1245.68
#2010-02-11|1221.18
#2010-02-12|1205.55
#2010-02-15| .
#2010-02-16|1250.11
#2010-02-17|1270.59
#2010-02-18|1268.97
#2010-02-19|1266.23
#2010-02-22|1281.83
#2010-02-23|1253.08
#2010-02-24|1263.34
#2010-02-25|1239.91
#2010-02-26|1266.40
#2010-03-01|1250.29
#2010-03-02|1274.36
#2010-03-03|1306.58
#2010-03-04|1311.25
#2010-03-05|1350.93
#2010-03-08|1355.03
#2010-03-09|1336.64
#2010-03-10|1362.44
#2010-03-11|1355.34
#2010-03-12|1374.83
#2010-03-15|1351.62
#2010-03-16|1381.34
#2010-03-17|1401.06
#2010-03-18|1370.01
#2010-03-19|1363.05
#2010-03-22|1354.03
#2010-03-23|1367.84
#2010-03-24|1349.22
#2010-03-25|1373.36
#2010-03-26|1377.60
#2010-03-29|1381.24
#2010-03-30|1368.35
#2010-03-31|1373.91
#2010-04-01|1400.48
#2010-04-02| .
#2010-04-05|1396.65
#2010-04-06|1391.22
#2010-04-07|1381.90
#2010-04-08|1359.76
#2010-04-09|1398.91
#2010-04-12|1428.75
#2010-04-13|1418.45
#2010-04-14|1443.28
#2010-04-15|1453.99
#2010-04-16|1409.24
#2010-04-19|1393.23
#2010-04-20|1408.95
#2010-04-21|1381.36
#2010-04-22|1345.20
#2010-04-23|1358.99
#2010-04-26|1374.67
#2010-04-27|1312.92
#2010-04-28|1286.01
#2010-04-29|1319.56
#2010-04-30|1310.66
#2010-05-03|1301.71
#2010-05-04|1224.18
#2010-05-05|1188.76
#2010-05-06|1124.15
#2010-05-07|1075.88
#2010-05-10|1250.00
#2010-05-11|1213.52
#2010-05-12|1223.33
#2010-05-13|1204.17
#2010-05-14|1128.57
#2010-05-17|1120.25
#2010-05-18|1144.80
#2010-05-19|1103.83
#2010-05-20|1081.40
#2010-05-21|1111.76
#2010-05-24|1098.47
#2010-05-25|1044.97
#2010-05-26|1065.29
#2010-05-27|1103.36
#2010-05-28|1100.91
#2010-05-31| .
#2010-06-01|1096.26
#2010-06-02|1079.99
#2010-06-03|1091.82
#2010-06-04|1035.53
#2010-06-07|1019.39
#2010-06-08|1004.57
#2010-06-09|1039.68
#2010-06-10|1068.99
#2010-06-11|1088.66
#2010-06-14|1126.58
#2010-06-15|1148.03
#2010-06-16|1147.67
#2010-06-17|1160.48
#2010-06-18|1184.18
#2010-06-21|1193.79
#2010-06-22|1174.74
#2010-06-23|1155.36
#2010-06-24|1125.20
#2010-06-25|1125.12
#2010-06-28|1142.06
#2010-06-29|1077.40
#2010-06-30|1089.99
#2010-07-01|1080.37
#2010-07-02|1099.62
#2010-07-05| .
#2010-07-06|1137.81
#2010-07-07|1181.14
#2010-07-08|1205.57
#2010-07-09|1209.60
#2010-07-12|1208.47
#2010-07-13|1247.25
#2010-07-14|1248.27
#2010-07-15|1238.39
#2010-07-16|1208.52
#2010-07-19|1202.62
#2010-07-20|1202.32
#2010-07-21|1207.98
#2010-07-22|1254.52
#2010-07-23|1248.85
#2010-07-26|1282.82
#2010-07-27|1348.46
#2010-07-28|1351.79
#2010-07-29|1350.38
#2010-07-30|1334.70
#2010-08-02|1402.38
#2010-08-03|1406.01
#2010-08-04|1391.32
#2010-08-05|1387.19
#2010-08-06|1384.81
#2010-08-09|1399.67
#2010-08-10|1365.97
#2010-08-11|1300.91
#2010-08-12|1290.61
#2010-08-13|1279.71
#2010-08-16|1282.42
#2010-08-17|1306.58
#2010-08-18|1296.28
#2010-08-19|1274.64
#2010-08-20|1244.14
#2010-08-23|1257.03
#2010-08-24|1232.23
#2010-08-25|1206.43
#2010-08-26|1234.00
#2010-08-27|1237.34
#2010-08-30|1231.88
#2010-08-31|1236.07
#2010-09-01|1289.93
#2010-09-02|1289.12
#2010-09-03|1312.63
#2010-09-06| .
#2010-09-07|1282.71
#2010-09-08|1289.84
#2010-09-09|1315.23
#2010-09-10|1306.78
#2010-09-13|1343.61
#2010-09-14|1354.76
#2010-09-15|1351.51
#2010-09-16|1342.68
#2010-09-17|1322.74
#2010-09-20|1342.24
#2010-09-21|1337.30
#2010-09-22|1339.81
#2010-09-23|1320.85
#2010-09-24|1357.68
#2010-09-27|1346.97
#2010-09-28|1342.31
#2010-09-29|1328.95
#2010-09-30|1324.04
#2010-10-01|1322.66
#2010-10-04|1315.43
#2010-10-05|1364.01
#2010-10-06|1372.80
#2010-10-07|1375.23
#2010-10-08|1364.72
#2010-10-11|1363.35
#2010-10-12|1354.22
#2010-10-13|1385.02
#2010-10-14|1377.15
#2010-10-15|1367.06
#2010-10-18|1377.93
#2010-10-19|1367.47
#2010-10-20|1384.69
#2010-10-21|1383.32
#2010-10-22|1373.16
#2010-10-25|1368.49
#2010-10-26|1348.65
#2010-10-27|1338.46
#2010-10-28|1348.11
#2010-10-29|1341.16
#2010-11-01|1328.17
#2010-11-02|1343.58
#2010-11-03|1338.19
#2010-11-04|1390.73
#2010-11-05|1363.93
#2010-11-08|1352.82
#2010-11-09|1365.17
#2010-11-10|1319.45
#2010-11-11|1308.35
#2010-11-12|1317.31
#2010-11-15|1316.04
#2010-11-16|1272.26
#2010-11-17|1279.71
#2010-11-18|1302.72
#2010-11-19|1287.80
#2010-11-22|1257.35
#2010-11-23|1212.39
#2010-11-24|1216.25
#2010-11-25| .
#2010-11-26|1182.89
#2010-11-29|1156.68
#2010-11-30|1139.11
#2010-12-01|1184.73
#2010-12-02|1225.47
#2010-12-03|1245.24
#2010-12-06|1223.96
#2010-12-07|1234.03
#2010-12-08|1239.97
#2010-12-09|1257.11
#2010-12-10|1249.66
#2010-12-13|1267.32
#2010-12-14|1269.39
#2010-12-15|1243.10
#2010-12-16|1232.08
#2010-12-17|1209.48
#2010-12-20|1213.01
#2010-12-21|1234.32
#2010-12-22|1229.04
#2010-12-23|1224.68
#2010-12-24| .
#2010-12-27|1215.94
#2010-12-28|1216.99
#2010-12-29|1216.90
#2010-12-30|1214.40
#2010-12-31|1220.58
#2011-01-03|1228.28
#2011-01-04|1244.53
#2011-01-05|1237.12
#2011-01-06|1224.58
#2011-01-07|1206.30
#2011-01-10|1179.49
#2011-01-11|1199.46
#2011-01-12|1267.58
#2011-01-13|1305.93
#2011-01-14|1315.58
#2011-01-17| .
#2011-01-18|1334.47
#2011-01-19|1330.73
#2011-01-20|1327.21
#2011-01-21|1359.63
#2011-01-24|1368.26
#2011-01-25|1343.65
#2011-01-26|1341.99
#2011-01-27|1364.50
#2011-01-28|1347.06
#2011-01-31|1352.09
#2011-02-01|1386.04
#2011-02-02|1396.83
#2011-02-03|1374.10
#2011-02-04|1370.63
#2011-02-07|1380.72
#2011-02-08|1400.98
#2011-02-09|1400.07
#2011-02-10|1369.32
#2011-02-11|1370.44
#2011-02-14|1360.16
#2011-02-15|1383.97
#2011-02-16|1416.84
#2011-02-17|1432.87
#2011-02-18|1432.40
#2011-02-21| .
#2011-02-22|1388.60
#2011-02-23|1389.03
#2011-02-24|1379.35
#2011-02-25|1393.92
#2011-02-28|1400.48
#2011-03-01|1377.76
#2011-03-02|1379.75
#2011-03-03|1377.85
#2011-03-04|1363.78
#2011-03-07|1353.97
#2011-03-08|1355.14
#2011-03-09|1349.80
#2011-03-10|1323.78
#2011-03-11|1323.24
#2011-03-14|1339.89
#2011-03-15|1313.37
#2011-03-16|1278.51
#2011-03-17|1308.32
#2011-03-18|1318.92
#2011-03-21|1350.67
#2011-03-22|1350.07
#2011-03-23|1340.42
#2011-03-24|1360.95
#2011-03-25|1350.60
#2011-03-28|1353.31
#2011-03-29|1334.23
#2011-03-30|1336.31
#2011-03-31|1316.14
#2011-04-01|1340.27
#2011-04-04|1339.80
#2011-04-05|1334.61
#2011-04-06|1372.87
#2011-04-07|1380.28
#2011-04-08|1396.06
#2011-04-11|1395.43
#2011-04-12|1378.53
#2011-04-13|1386.32
#2011-04-14|1362.27
#2011-04-15|1348.84
#2011-04-18|1298.75
#2011-04-19|1308.41
#2011-04-20|1333.50
#2011-04-21|1357.27
#2011-04-22| .
#2011-04-25|1354.63
#2011-04-26|1367.69
#2011-04-27|1370.66
#2011-04-28|1394.17
#2011-04-29|1399.16
#2011-05-02|1403.54
#2011-05-03|1393.34
#2011-05-04|1381.87
#2011-05-05|1341.53
#2011-05-06|1346.57
#2011-05-09|1306.39
#2011-05-10|1330.51
#2011-05-11|1327.97
#2011-05-12|1313.12
#2011-05-13|1299.76
#2011-05-16|1297.70
#2011-05-17|1283.26
#2011-05-18|1292.49
#2011-05-19|1299.62
#2011-05-20|1283.77
#2011-05-23|1249.19
#2011-05-24|1252.09
#2011-05-25|1275.41
#2011-05-26|1275.00
#2011-05-27|1304.25
#2011-05-30| .
#2011-05-31|1324.12
#2011-06-01|1310.64
#2011-06-02|1296.92
#2011-06-03|1312.80
#2011-06-06|1296.00
#2011-06-07|1298.99
#2011-06-08|1275.71
#2011-06-09|1270.68
#2011-06-10|1242.17
#2011-06-13|1246.67
#2011-06-14|1270.34
#2011-06-15|1229.72
#2011-06-16|1213.51
#2011-06-17|1244.66
#2011-06-20|1233.57
#2011-06-21|1260.82
#2011-06-22|1253.37
#2011-06-23|1195.75
#2011-06-24|1177.94
#2011-06-27|1183.67
#2011-06-28|1207.32
#2011-06-29|1229.74
#2011-06-30|1263.25
#2011-07-01|1296.10
#2011-07-04| .
#2011-07-05|1277.48
#2011-07-06|1241.50
#2011-07-07|1241.74
#2011-07-08|1203.95
#2011-07-11|1146.90
#2011-07-12|1143.98
#2011-07-13|1161.89
#2011-07-14|1152.90
#2011-07-15|1138.64
#2011-07-18|1094.45
#2011-07-19|1121.88
#2011-07-20|1163.63
#2011-07-21|1227.79
#2011-07-22|1224.55
#2011-07-25|1188.62
#2011-07-26|1198.24
#2011-07-27|1164.61
#2011-07-28|1172.98
#2011-07-29|1168.07
#2011-08-01|1130.85
#2011-08-02|1101.95
#2011-08-03|1083.62
#2011-08-04|1024.77
#2011-08-05|1017.53
#2011-08-08| 980.06
#2011-08-09| 988.92
#2011-08-10| 923.07
#2011-08-11| 957.30
#2011-08-12| 996.08
#2011-08-15|1011.95
#2011-08-16|1009.79
#2011-08-17|1003.77
#2011-08-18| 928.13
#2011-08-19| 917.79
#2011-08-22| 909.37
#2011-08-23| 909.20
#2011-08-24| 922.61
#2011-08-25| 924.89
#2011-08-26| 905.14
#2011-08-29| 934.36
#2011-08-30| 942.58
#2011-08-31| 968.65
#2011-09-01| 968.68
#2011-09-02| 925.07
#2011-09-05| .
#2011-09-06| 839.03
#2011-09-07| 873.06
#2011-09-08| 878.89
#2011-09-09| 815.22
#2011-09-12| 772.72
#2011-09-13| 804.57
#2011-09-14| 807.95
#2011-09-15| 850.57
#2011-09-16| 851.69
#2011-09-19| 811.49
#2011-09-20| 824.64
#2011-09-21| 811.43
#2011-09-22| 752.38
#2011-09-23| 780.86
#2011-09-26| 808.03
#2011-09-27| 874.43
#2011-09-28| 857.89
#2011-09-29| 883.26
#2011-09-30| 843.72
#2011-10-03| 811.10
#2011-10-04| 778.51
#2011-10-05| 816.52
#2011-10-06| 856.22
#2011-10-07| 861.00
#2011-10-10| 891.78
#2011-10-11| 894.06
#2011-10-12| 930.88
#2011-10-13| 890.61
#2011-10-14| 896.31
#2011-10-17| 877.82
#2011-10-18| 862.98
#2011-10-19| 888.78
#2011-10-20| 847.64
#2011-10-21| 893.16
#2011-10-24| 906.53
#2011-10-25| 898.29
#2011-10-26| 889.45
#2011-10-27| 992.63
#2011-10-28| 992.26
#2011-10-31| 929.69
#2011-11-01| 853.70
#2011-11-02| 866.70
#2011-11-03| 879.93
#2011-11-04| 868.56
#2011-11-07| 859.34
#2011-11-08| 873.20
#2011-11-09| 829.22
#2011-11-10| 824.27
#2011-11-11| 863.64
#2011-11-14| 841.52
#2011-11-15| 816.90
#2011-11-16| 817.15
#2011-11-17| 797.88
#2011-11-18| 794.30
#2011-11-21| 761.93
#2011-11-22| 748.88
#2011-11-23| 726.21
#2011-11-24| .
#2011-11-25| 733.87
#2011-11-28| 779.64
#2011-11-29| 779.14
#2011-11-30| 821.82
#2011-12-01| 813.54
#2011-12-02| 845.95
#2011-12-05| 869.62
#2011-12-06| 858.64
#2011-12-07| 855.31
#2011-12-08| 823.68
#2011-12-09| 848.77
#2011-12-12| 806.98
#2011-12-13| 792.93
#2011-12-14| 763.32
#2011-12-15| 776.06
#2011-12-16| 777.33
#2011-12-19| 773.98
#2011-12-20| 804.92
#2011-12-21| 795.78
#2011-12-22| 812.61
#2011-12-23| 814.79
#2011-12-26| .
#2011-12-27| 811.80
#2011-12-28| 790.25
#2011-12-29| 797.20
#2011-12-30| 808.38
#2012-01-02| .
#2012-01-03| 838.11
#2012-01-04| 815.62
#2012-01-05| 782.04
#2012-01-06| 770.65
#2012-01-09| 755.87
#2012-01-10| 785.90
#2012-01-11| 784.02
#2012-01-12| 800.09
#2012-01-13| 800.88
#2012-01-16| .
#2012-01-17| 819.72
#2012-01-18| 824.64
#2012-01-19| 880.63
#2012-01-20| 890.81
#2012-01-23| 917.65
#2012-01-24| 903.13
#2012-01-25| 901.88
#2012-01-26| 930.18
#2012-01-27| 921.98
#2012-01-30| 891.91
#2012-01-31| 897.00
#2012-02-01| 938.58
#2012-02-02| 946.71
#2012-02-03| 966.20
#2012-02-06| 958.16
#2012-02-07| 975.63
#2012-02-08| 981.47
#2012-02-09| 991.94
#2012-02-10| 958.83
#2012-02-13| 967.42
#2012-02-14| 948.76
#2012-02-15| 959.12
#2012-02-16| 957.76
#2012-02-17| 980.83
#2012-02-20| .
#2012-02-21| 996.27
#2012-02-22| 970.45
#2012-02-23| 969.54
#2012-02-24| 990.45
#2012-02-27| 973.27
#2012-02-28| 977.77
#2012-02-29| 978.96
#2012-03-01| 991.69
#2012-03-02| 988.54
#2012-03-05| 976.03
#2012-03-06| 926.49
#2012-03-07| 936.68
#2012-03-08| 967.62
#2012-03-09| 951.80
#2012-03-12| 940.84
#2012-03-13| 968.34
#2012-03-14| 979.39
#2012-03-15| 989.46
#2012-03-16|1008.36
#2012-03-19|1015.07
#2012-03-20| 996.93
#2012-03-21| 985.63
#2012-03-22| 967.25
#2012-03-23| 976.22
#2012-03-26| 982.96
#2012-03-27| 979.04
#2012-03-28| 962.85
#2012-03-29| 935.17
#2012-03-30| 948.46
#2012-04-02| 951.32
#2012-04-03| 930.53
#2012-04-04| 893.98
#2012-04-05| 886.12
#2012-04-06| .
#2012-04-09| 886.38
#2012-04-10| 850.79
#2012-04-11| 868.03
#2012-04-12| 884.05
#2012-04-13| 852.62
#2012-04-16| 841.25
#2012-04-17| 881.78
#2012-04-18| 861.41
#2012-04-19| 850.02
#2012-04-20| 864.06
#2012-04-23| 832.90
#2012-04-24| 854.62
#2012-04-25| 868.02
#2012-04-26| 861.51
#2012-04-27| 875.55
#2012-04-30| 864.52
#2012-05-01| 870.79
#2012-05-02| 850.56
#2012-05-03| 842.24
#2012-05-04| 835.32
#2012-05-07| 844.83
#2012-05-08| 824.58
#2012-05-09| 806.08
#2012-05-10| 829.01
#2012-05-11| 821.31
#2012-05-14| 791.49
#2012-05-15| 772.75
#2012-05-16| 765.31
#2012-05-17| 746.03
#2012-05-18| 738.74
#2012-05-21| 749.69
#2012-05-22| 772.03
#2012-05-23| 739.87
#2012-05-24| 750.00
#2012-05-25| 743.62
#2012-05-28| .
#2012-05-29| 735.56
#2012-05-30| 717.64
#2012-05-31| 715.55
#2012-06-01| 708.71
#2012-06-04| 722.45
#2012-06-05| 726.31
#2012-06-06| 755.94
#2012-06-07| 775.55
#2012-06-08| 763.81
#2012-06-11| 761.58
#2012-06-12| 759.90
#2012-06-13| 767.39
#2012-06-14| 771.16
#2012-06-15| 787.71
#2012-06-18| 770.74
#2012-06-19| 795.93
#2012-06-20| 809.39
#2012-06-21| 798.72
#2012-06-22| 794.55
#2012-06-25| 766.27
#2012-06-26| 757.74
#2012-06-27| 775.42
#2012-06-28| 755.07
#2012-06-29| 804.33
#2012-07-02| 812.39
#2012-07-03| 819.86
#2012-07-04| .
#2012-07-05| 791.91
#2012-07-06| 769.08
#2012-07-09| 765.41
#2012-07-10| 767.89
#2012-07-11| 772.02
#2012-07-12| 754.92
#2012-07-13| 762.78
#2012-07-16| 758.54
#2012-07-17| 750.93
#2012-07-18| 761.58
#2012-07-19| 769.21
#2012-07-20| 736.20
#2012-07-23| 713.79
#2012-07-24| 702.20
#2012-07-25| 707.71
#2012-07-26| 747.85
#2012-07-27| 772.35
#2012-07-30| 787.48
#2012-07-31| 777.49
#2012-08-01| 779.98
#2012-08-02| 747.87
#2012-08-03| 796.86
#2012-08-06| 806.91
#2012-08-07| 805.88
#2012-08-08| 810.71
#2012-08-09| 811.71
#2012-08-10| 809.34
#2012-08-13| 811.42
#2012-08-14| 815.07
#2012-08-15| 815.72
#2012-08-16| 833.86
#2012-08-17| 844.12
#2012-08-20| 835.58
#2012-08-21| 860.72
#2012-08-22| 849.34
#2012-08-23| 849.96
#2012-08-24| 843.42
#2012-08-27| 850.36
#2012-08-28| 847.57
#2012-08-29| 841.37
#2012-08-30| 829.14
#2012-08-31| 852.37
#2012-09-03| .
#2012-09-04| 843.57
#2012-09-05| 851.23
#2012-09-06| 890.82
#2012-09-07| 922.83
#2012-09-10| 924.12
#2012-09-11| 939.31
#2012-09-12| 955.90
#2012-09-13| 948.28
#2012-09-14| 991.64
#2012-09-17| 989.97
#2012-09-18| 965.99
#2012-09-19| 970.23
#2012-09-20| 953.18
#2012-09-21| 969.91
#2012-09-24| 957.76
#2012-09-25| 966.35
#2012-09-26| 920.88
#2012-09-27| 931.48
#2012-09-28| 916.44
#2012-10-01| 938.96
#2012-10-02| 935.46
#2012-10-03| 932.21
#2012-10-04| 943.69
#2012-10-05| 964.65
#2012-10-08| 942.46
#2012-10-09| 928.96
#2012-10-10| 923.80
#2012-10-11| 944.13
#2012-10-12| 941.65
#2012-10-15| 949.81
#2012-10-16| 983.13
#2012-10-17|1000.36
#2012-10-18|1001.13
#2012-10-19| 974.84
#2012-10-22| 979.27
#2012-10-23| 958.57
#2012-10-24| 963.09
#2012-10-25| 964.57
#2012-10-26| 958.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.40
#2012-11-01| 982.16
#2012-11-02| 979.37
#2012-11-05| 963.77
#2012-11-06| 976.48
#2012-11-07| 954.48
#2012-11-08| 950.97
#2012-11-09| 938.46
#2012-11-12| 938.75
#2012-11-13| 952.84
#2012-11-14| 943.73
#2012-11-15| 945.87
#2012-11-16| 922.15
#2012-11-19| 963.62
#2012-11-20| 957.99
#2012-11-21| 963.87
#2012-11-22| .
#2012-11-23| 988.69
#2012-11-26| 977.55
#2012-11-27| 980.61
#2012-11-28| 974.63
#2012-11-29| 997.86
#2012-11-30|1000.00
#2012-12-03|1004.58
#2012-12-04|1011.78
#2012-12-05|1016.68
#2012-12-06|1017.33
#2012-12-07|1010.83
#2012-12-10|1002.48
#2012-12-11|1010.55
#2012-12-12|1018.23
#2012-12-13|1019.88
#2012-12-14|1020.84
#2012-12-17|1024.08
#2012-12-18|1037.36
#2012-12-19|1056.62
#2012-12-20|1055.91
#2012-12-21|1042.57
#2012-12-24|1042.20
#2012-12-25|1042.20
#2012-12-26|1043.71
#2012-12-27|1045.68
#2012-12-28|1035.79
#2012-12-31|1036.80
#2013-01-01|1036.80
#2013-01-02|1073.19
#2013-01-03|1067.18
#2013-01-04|1068.31
#2013-01-07|1084.10
#2013-01-08|1083.91
#2013-01-09|1106.19
#2013-01-10|1124.98
#2013-01-11|1138.86
#2013-01-14|1140.86
#2013-01-15|1135.44
#2013-01-16|1127.02
#2013-01-17|1138.76
#2013-01-18|1134.93
#2013-01-21|1140.31
#2013-01-22|1132.66
#2013-01-23|1123.56
#2013-01-24|1144.28
#2013-01-25|1156.98
#2013-01-28|1162.13
#2013-01-29|1160.71
#2013-01-30|1162.93
#2013-01-31|1160.13
#2013-02-01|1165.71
#2013-02-04|1121.88
#2013-02-05|1134.09
#2013-02-06|1127.88
#2013-02-07|1107.84
#2013-02-08|1137.16
#2013-02-11|1129.92
#2013-02-12|1159.31
#2013-02-13|1154.42
#2013-02-14|1142.61
#2013-02-15|1135.40
#2013-02-18|1134.35
#2013-02-19|1146.90
#2013-02-20|1141.93
#2013-02-21|1101.94
#2013-02-22|1111.07
#2013-02-25|1116.61
#2013-02-26|1072.78
#2013-02-27|1092.87
#2013-02-28|1099.09
#2013-03-01|1078.38
#2013-03-04|1071.52
#2013-03-05|1096.16
#2013-03-06|1081.21
#2013-03-07|1086.73
#2013-03-08|1105.58
#2013-03-11| .
#2013-03-12|1098.55
#2013-03-13|1088.97
#2013-03-14|1109.54
#2013-03-15|1112.46
#2013-03-18|1085.07
#2013-03-19|1057.72
#2013-03-20|1075.25
#2013-03-21|1064.98
#2013-03-22|1064.54
#2013-03-25|1035.84
#2013-03-26|1032.17
#2013-03-27|1021.09
#2013-03-28|1027.75
#2013-03-29| .
#2013-04-01|1028.97
#2013-04-02|1045.81
#2013-04-03|1027.77
#2013-04-04|1016.18
#2013-04-05|1019.99
#2013-04-08|1012.88
#2013-04-09|1029.54
#2013-04-10|1067.77
#2013-04-11|1079.21
#2013-04-12|1059.29
#2013-04-15|1050.71
#2013-04-16|1050.08
#2013-04-17|1024.12
#2013-04-18|1016.01
#2013-04-19|1032.03
#2013-04-22|1040.99
#2013-04-23|1069.92
#2013-04-24|1075.41
#2013-04-25|1082.25
#2013-04-26|1085.26
#2013-04-29|1102.12
#2013-04-30|1111.80
#2013-05-01|1115.22
#2013-05-02|1113.71
#2013-05-03|1128.95
#2013-05-06|1123.47
#2013-05-07|1147.54
#2013-05-08|1156.05
#2013-05-09|1147.06
#2013-05-10|1140.30
#2013-05-13|1128.21
#2013-05-14|1132.34
#2013-05-15|1141.12
#2013-05-16|1148.38
#2013-05-17|1156.68
#2013-05-20|1164.56
#2013-05-21|1153.77
#2013-05-22|1162.69
#2013-05-23|1128.63
#2013-05-24|1118.67
#2013-05-27|1127.22
#2013-05-28|1143.52
#2013-05-29|1135.48
#2013-05-30|1152.08
#2013-05-31|1138.63
#2013-06-03|1134.62
#2013-06-04|1148.90
#2013-06-05|1131.05
#2013-06-06|1115.05
#2013-06-07|1135.07
#2013-06-10|1122.68
#2013-06-11|1112.32
#2013-06-12|1105.81
#2013-06-13|1106.66
#2013-06-14|1110.00
#2013-06-17|1113.76
#2013-06-18|1123.31
#2013-06-19|1114.09
#2013-06-20|1055.64
#2013-06-21|1037.34
#2013-06-24|1018.44
#2013-06-25|1031.86
#2013-06-26|1048.17
#2013-06-27|1040.45
#2013-06-28|1030.12
#2013-07-01|1051.03
#2013-07-02|1042.38
#2013-07-03|1025.28
#2013-07-04|1057.47
#2013-07-05|1038.05
#2013-07-08|1059.52
#2013-07-09|1058.20
#2013-07-10|1060.52
#2013-07-11|1078.39
#2013-07-12|1078.21
#2013-07-15|1087.39
#2013-07-16|1085.08
#2013-07-17|1090.54
#2013-07-18|1114.76
#2013-07-19|1122.37
#2013-07-22|1135.34
#2013-07-23|1137.16
#2013-07-24|1151.87
#2013-07-25|1152.82
#2013-07-26|1157.01
#2013-07-29|1148.92
#2013-07-30|1145.25
#2013-07-31|1148.27
#2013-08-01|1168.67
#2013-08-02|1177.38
#2013-08-05|1166.25
#2013-08-06|1164.49
#2013-08-07|1170.20
#2013-08-08|1192.17
#2013-08-09|1201.92
#2013-08-12|1201.37
#2013-08-13|1200.14
#2013-08-14|1211.45
#2013-08-15|1198.54
#2013-08-16|1220.30
#2013-08-19|1199.75
#2013-08-20|1188.40
#2013-08-21|1171.79
#2013-08-22|1189.30
#2013-08-23|1201.51
#2013-08-26|1189.80
#2013-08-27|1155.03
#2013-08-28|1154.64
#2013-08-29|1154.82
#2013-08-30|1137.61
#2013-09-02|1161.78
#2013-09-03|1157.59
#2013-09-04|1163.85
#2013-09-05|1172.03
#2013-09-06|1181.39
#2013-09-09|1194.74
#2013-09-10|1217.87
#2013-09-11|1226.44
#2013-09-12|1225.46
#2013-09-13|1218.70
#2013-09-16|1234.22
#2013-09-17|1224.20
#2013-09-18|1235.49
#2013-09-19|1263.88
#2013-09-20|1249.03
#2013-09-23|1237.60
#2013-09-24|1241.20
#2013-09-25|1239.60
#2013-09-26|1232.04
#2013-09-27|1231.17
#2013-09-30|1220.55
#2013-10-01|1241.91
#2013-10-02|1249.66
#2013-10-03|1247.78
#2013-10-04|1257.33
#2013-10-07|1254.53
#2013-10-08|1247.06
#2013-10-09|1242.88
#2013-10-10|1273.18
#2013-10-11|1283.64
#2013-10-14|1288.36
#2013-10-15|1295.92
#2013-10-16|1305.26
#2013-10-17|1319.66
#2013-10-18|1328.77
#2013-10-21|1328.59
#2013-10-22|1344.33
#2013-10-23|1318.54
#2013-10-24|1332.51
#2013-10-25|1325.69
#2013-10-28|1314.45
#2013-10-29|1314.82
#2013-10-30|1309.68
#2013-10-31|1304.31
#2013-11-01|1288.61
#2013-11-04|1288.44
#2013-11-05|1271.85
#2013-11-06|1283.61
#2013-11-07|1271.76
#2013-11-08|1266.84
#2013-11-11|1279.34
#2013-11-12|1270.19
#2013-11-13|1252.69
#2013-11-14|1264.96
#2013-11-15|1265.19
#2013-11-18|1283.31
#2013-11-19|1268.32
#2013-11-20|1261.48
#2013-11-21|1265.41
#2013-11-22|1274.15
#2013-11-25|1279.30
#2013-11-26|1283.52
#2013-11-27|1296.12
#2013-11-28|1309.41
#2013-11-29|1312.36
#2013-12-02|1303.41
#2013-12-03|1283.00
#2013-12-04|1266.58
#2013-12-05|1256.13
#2013-12-06|1269.41
#2013-12-09|1278.02
#2013-12-10|1274.56
#2013-12-11|1266.09
#2013-12-12|1248.42
#2013-12-13|1245.52
#2013-12-16|1266.55
#2013-12-17|1249.12
#2013-12-18|1266.18
#2013-12-19|1277.77
#2013-12-20|1289.22
#2013-12-23|1305.06
#2013-12-24|1304.25
#2013-12-25|1304.25
#2013-12-26|1307.26
#2013-12-27|1327.24
#2013-12-30|1328.84
#2013-12-31|1329.84
#2014-01-01|1329.84
#2014-01-02|1307.59
#2014-01-03|1307.88
#2014-01-06|1320.70
#2014-01-07|1354.25
#2014-01-08|1370.56
#2014-01-09|1365.99
#2014-01-10|1375.49
#2014-01-13|1393.63
#2014-01-14|1398.25
#2014-01-15|1416.32
#2014-01-16|1399.52
#2014-01-17|1397.97
#2014-01-20|1383.56
#2014-01-21|1382.86
#2014-01-22|1380.01
#2014-01-23|1382.38
#2014-01-24|1345.18
#2014-01-27|1331.68
#2014-01-28|1345.15
#2014-01-29|1335.77
#2014-01-30|1334.01
#2014-01-31|1318.50
#2014-02-03|1289.76
#2014-02-04|1302.60
#2014-02-05|1313.27
#2014-02-06|1340.38
#2014-02-07|1348.45
#2014-02-10|1347.41
#2014-02-11|1368.27
#2014-02-12|1371.30
#2014-02-13|1373.05
#2014-02-14|1376.72
#2014-02-17|1387.03
#2014-02-18|1392.87
#2014-02-19|1390.51
#2014-02-20|1381.98
#2014-02-21|1386.56
#2014-02-24|1390.21
#2014-02-25|1390.99
#2014-02-26|1378.79
#2014-02-27|1384.52
#2014-02-28|1397.33
#2014-03-03|1354.48
#2014-03-04|1382.31
#2014-03-05|1390.25
#2014-03-06|1405.27
#2014-03-07|1387.90
#2014-03-10|1385.21
#2014-03-11|1381.95
#2014-03-12|1373.08
#2014-03-13|1365.58
#2014-03-14|1338.03
#2014-03-17|1357.44
#2014-03-18|1369.77
#2014-03-19|1370.59
#2014-03-20|1360.47
#2014-03-21|1358.67
#2014-03-24|1339.52
#2014-03-25|1349.39
#2014-03-26|1355.69
#2014-03-27|1350.19
#2014-03-28|1364.06
#2014-03-31|1381.46
#2014-04-01|1407.20
#2014-04-02|1404.86
#2014-04-03|1410.39
#2014-04-04|1417.48
#2014-04-07|1400.13
#2014-04-08|1396.31
#2014-04-09|1400.14
#2014-04-10|1392.46
#2014-04-11|1376.50
#2014-04-14|1370.94
#2014-04-15|1349.30
#2014-04-16|1370.16
#2014-04-17|1382.44
#2014-04-18|1380.26
#2014-04-21|1379.76
#2014-04-22|1396.12
#2014-04-23|1387.98
#2014-04-24|1394.51
#2014-04-25|1374.02
#2014-04-28|1372.92
#2014-04-29|1398.07
#2014-04-30|1394.37
#2014-05-01|1402.46
#2014-05-02|1398.91
#2014-05-05|1394.42
#2014-05-06|1389.02
#2014-05-07|1377.62
#2014-05-08|1399.49
#2014-05-09|1373.12
#2014-05-12|1380.54
#2014-05-13|1379.55
#2014-05-14|1376.73
#2014-05-15|1348.14
#2014-05-16|1358.63
#2014-05-19|1350.97
#2014-05-20|1357.28
#2014-05-21|1363.24
#2014-05-22|1362.09
#2014-05-23|1369.44
#2014-05-26|1385.88
#2014-05-27|1389.20
#2014-05-28|1396.38
#2014-05-29|1393.89
#2014-05-30|1396.90
#2014-06-02|1395.04
#2014-06-03|1387.30
#2014-06-04|1392.46
#2014-06-05|1399.69
#2014-06-06|1426.24
#2014-06-09|1430.38
#2014-06-10|1424.69
#2014-06-11|1407.86
#2014-06-12|1405.85
#2014-06-13|1401.36
#2014-06-16|1394.59
#2014-06-17|1397.90
#2014-06-18|1394.37
#2014-06-19|1400.85
#2014-06-20|1383.43
#2014-06-23|1376.86
#2014-06-24|1365.17
#2014-06-25|1353.78
#2014-06-26|1334.38
#2014-06-27|1337.60
#2014-06-30|1333.72
#2014-07-01|1356.15
#2014-07-02|1359.81
#2014-07-03|1369.54
#2014-07-04|1351.63
#2014-07-07|1338.33
#2014-07-08|1310.76
#2014-07-09|1319.69
#2014-07-10|1294.69
#2014-07-11|1297.61
#2014-07-14|1314.98
#2014-07-15|1305.18
#2014-07-16|1329.88
#2014-07-17|1307.00
#2014-07-18|1306.85
#2014-07-21|1298.78
#2014-07-22|1310.18
#2014-07-23|1315.11
#2014-07-24|1339.83
#2014-07-25|1340.51
#2014-07-28|1339.96
#2014-07-29|1342.11
#2014-07-30|1342.23
#2014-07-31|1316.55
#2014-08-01|1304.52
#2014-08-04|1306.82
#2014-08-05|1292.46
#2014-08-06|1274.58
#2014-08-07|1261.33
#2014-08-08|1267.22
#2014-08-11|1272.57
#2014-08-12|1273.66
#2014-08-13|1288.23
#2014-08-14|1289.71
#2014-08-15|1282.44
#2014-08-18|1294.49
#2014-08-19|1295.37
#2014-08-20|1292.01
#2014-08-21|1305.65
#2014-08-22|1302.39
#2014-08-25|1316.91
#2014-08-26|1332.17
#2014-08-27|1337.71
#2014-08-28|1318.55
#2014-08-29|1322.79
#2014-09-01|1315.44
#2014-09-02|1312.04
#2014-09-03|1330.73
#2014-09-04|1341.87
#2014-09-05|1336.72
#2014-09-08|1329.67
#2014-09-09|1315.00
#2014-09-10|1319.91
#2014-09-11|1318.93
#2014-09-12|1322.12
#2014-09-15|1315.03
#2014-09-16|1311.50
#2014-09-17|1326.63
#2014-09-18|1339.75
#2014-09-19|1333.90
#2014-09-22|1320.47
#2014-09-23|1308.18
#2014-09-24|1311.60
#2014-09-25|1298.21
#2014-09-26|1301.76
#2014-09-29|1282.08
#2014-09-30|1287.01
#2014-10-01|1281.50
#2014-10-02|1245.62
#2014-10-03|1252.76
#2014-10-06|1266.98
#2014-10-07|1252.28
#2014-10-08|1246.59
#2014-10-09|1236.62
#2014-10-10|1215.72
#2014-10-13|1225.44
#2014-10-14|1220.63
#2014-10-15|1178.54
#2014-10-16|1164.14
#2014-10-17|1204.59
#2014-10-20|1206.56
#2014-10-21|1235.48
#2014-10-22|1238.07
#2014-10-23|1248.46
#2014-10-24|1254.95
#2014-10-27|1238.08
#2014-10-28|1253.30
#2014-10-29|1234.50
#2014-10-30|1222.66
#2014-10-31|1245.64
#2014-11-03|1229.33
#2014-11-04|1218.64
#2014-11-05|1230.04
#2014-11-06|1218.98
#2014-11-07|1199.75
#2014-11-10|1207.75
#2014-11-11|1207.55
#2014-11-12|1187.78
#2014-11-13|1193.31
#2014-11-14|1198.19
#2014-11-17|1205.07
#2014-11-18|1218.60
#2014-11-19|1219.41
#2014-11-20|1202.74
#2014-11-21|1221.24
#2014-11-24|1233.70
#2014-11-25|1250.44
#2014-11-26|1251.22
#2014-11-27|1255.16
#2014-11-28|1255.52
#2014-12-01|1238.03
#2014-12-02|1243.95
#2014-12-03|1246.87
#2014-12-04|1231.17
#2014-12-05|1254.42
#2014-12-08|1247.15
#2014-12-09|1223.10
#2014-12-10|1215.89
#2014-12-11|1210.41
#2014-12-12|1183.65
#2014-12-15|1147.61
#2014-12-16|1174.02
#2014-12-17|1156.23
#2014-12-18|1178.46
#2014-12-19|1177.21
#2014-12-22|1183.03
#2014-12-23|1186.85
#2014-12-24|1187.61
#2014-12-25|1187.61
#2014-12-26|1186.31
#2014-12-29|1184.70
#2014-12-30|1172.28
#2014-12-31|1169.64
#2015-01-01|1169.64
#2015-01-02|1168.42
#2015-01-05|1122.29
#2015-01-06|1103.95
#2015-01-07|1090.88
#2015-01-08|1112.87
#2015-01-09|1080.69
#2015-01-12|1082.27
#2015-01-13|1097.25
#2015-01-14|1077.92
#2015-01-15|1082.50
#2015-01-16|1077.97
#2015-01-19|1098.97
#2015-01-20|1109.92
#2015-01-21|1118.60
#2015-01-22|1131.24
#2015-01-23|1114.69
#2015-01-26|1118.49
#2015-01-27|1117.34
#2015-01-28|1098.12
#2015-01-29|1100.79
#2015-01-30|1085.61
#2015-02-02|1095.11
#2015-02-03|1132.84
#2015-02-04|1131.10
#2015-02-05|1126.68
#2015-02-06|1130.71
#2015-02-09|1112.03
#2015-02-10|1116.40
#2015-02-11|1107.41
#2015-02-12|1134.03
#2015-02-13|1160.77
#2015-02-16|1164.08
#2015-02-17|1165.88
#2015-02-18|1185.09
#2015-02-19|1188.77
#2015-02-20|1190.81
#2015-02-23|1189.38
#2015-02-24|1195.95
#2015-02-25|1187.70
#2015-02-26|1186.69
#2015-02-27|1190.54
#2015-03-02|1192.16
#2015-03-03|1173.97
#2015-03-04|1175.81
#2015-03-05|1179.79
#2015-03-06|1166.22
#2015-03-09|1163.21
#2015-03-10|1143.13
#2015-03-11|1142.45
#2015-03-12|1144.84
#2015-03-13|1135.01
#2015-03-16|1149.51
#2015-03-17|1143.78
#2015-03-18|1146.43
#2015-03-19|1153.02
#2015-03-20|1191.92
#2015-03-23|1206.32
#2015-03-24|1215.67
#2015-03-25|1213.89
#2015-03-26|1199.23
#2015-03-27|1195.43
#2015-03-30|1206.55
#2015-03-31|1189.68
#2015-04-01|1202.56
#2015-04-02|1217.42
#2015-04-03|1227.51
#2015-04-06|1232.33
#2015-04-07|1228.65
#2015-04-08|1218.56
#2015-04-09|1215.78
#2015-04-10|1210.74
#2015-04-13|1214.11
#2015-04-14|1216.45
#2015-04-15|1217.32
#2015-04-16|1210.80
#2015-04-17|1191.65
#2015-04-20|1205.10
#2015-04-21|1202.63
#2015-04-22|1206.49
#2015-04-23|1218.19
#2015-04-24|1239.30
#2015-04-27|1257.61
#2015-04-28|1256.17
#2015-04-29|1252.75
#2015-04-30|1252.36
#2015-05-01|1252.84
#2015-05-04|1251.12
#2015-05-05|1230.20
#2015-05-06|1248.56
#2015-05-07|1248.65
#2015-05-08|1275.02
#2015-05-11|1273.93
#2015-05-12|1270.69
#2015-05-13|1286.26
#2015-05-14|1297.27
#2015-05-15|1299.05
#2015-05-18|1288.71
#2015-05-19|1279.24
#2015-05-20|1290.97
#2015-05-21|1292.60
#2015-05-22|1284.31
#2015-05-25|1268.56
#2015-05-26|1248.21
#2015-05-27|1266.39
#2015-05-28|1263.94
#2015-05-29|1252.28
#2015-06-01|1243.25
#2015-06-02|1269.83
#2015-06-03|1291.72
#2015-06-04|1285.18
#2015-06-05|1252.29
#2015-06-08|1250.50
#2015-06-09|1251.81
#2015-06-10|1282.17
#2015-06-11|1281.18
#2015-06-12|1276.42
#2015-06-15|1248.45
#2015-06-16|1247.56
#2015-06-17|1241.80
#2015-06-18|1259.51
#2015-06-19|1263.35
#2015-06-22|1309.86
#2015-06-23|1297.55
#2015-06-24|1292.97
#2015-06-25|1294.89
#2015-06-26|1295.84
#2015-06-29|1245.88
#2015-06-30|1236.59
#2015-07-01|1255.72
#2015-07-02|1247.78
#2015-07-03|1238.27
#2015-07-06|1203.94
#2015-07-07|1167.78
#2015-07-08|1180.70
#2015-07-09|1209.93
#2015-07-10|1255.01
#2015-07-13|1266.56
#2015-07-14|1268.92
#2015-07-15|1272.65
#2015-07-16|1284.86
#2015-07-17|1277.75
#2015-07-20|1285.39
#2015-07-21|1282.99
#2015-07-22|1275.70
#2015-07-23|1282.85
#2015-07-24|1270.39
#2015-07-27|1257.37
#2015-07-28|1267.67
#2015-07-29|1271.71
#2015-07-30|1265.80
#2015-07-31|1278.58
#2015-08-03|1276.15
#2015-08-04|1258.58
#2015-08-05|1264.41
#2015-08-06|1262.08
#2015-08-07|1251.68
#2015-08-10|1264.24
#2015-08-11|1257.52
#2015-08-12|1234.49
#2015-08-13|1241.29
#2015-08-14|1234.01
#2015-08-17|1235.39
#2015-08-18|1235.75
#2015-08-19|1217.66
#2015-08-20|1204.19
#2015-08-21|1174.18
#2015-08-24|1130.52
#2015-08-25|1171.53
#2015-08-26|1152.00
#2015-08-27|1174.08
#2015-08-28|1173.01
#2015-08-31|1166.87
#2015-09-01|1136.46
#2015-09-02|1136.62
#2015-09-03|1147.54
#2015-09-04|1114.24
#2015-09-07|1121.07
#2015-09-08|1142.59
#2015-09-09|1159.51
#2015-09-10|1147.43
#2015-09-11|1144.84
#2015-09-14|1131.65
#2015-09-15|1142.95
#2015-09-16|1152.55
#2015-09-17|1155.28
#2015-09-18|1128.52
#2015-09-21|1122.15
#2015-09-22|1084.11
#2015-09-23|1075.80
#2015-09-24|1068.43
#2015-09-25|1089.77
#2015-09-28|1061.67
#2015-09-29|1060.22
#2015-09-30|1078.30
#2015-10-01|1083.25
#2015-10-02|1096.34
#2015-10-05|1125.83
#2015-10-06|1138.78
#2015-10-07|1146.62
#2015-10-08|1144.04
#2015-10-09|1159.69
#2015-10-12|1154.13
#2015-10-13|1135.28
#2015-10-14|1132.85
#2015-10-15|1142.03
#2015-10-16|1157.01
#2015-10-19|1153.90
#2015-10-20|1149.69
#2015-10-21|1142.53
#2015-10-22|1139.73
#2015-10-23|1143.40
#2015-10-26|1140.96
#2015-10-27|1131.01
#2015-10-28|1137.78
#2015-10-29|1108.49
#2015-10-30|1113.53
#2015-11-02|1120.46
#2015-11-03|1106.26
#2015-11-04|1104.15
#2015-11-05|1090.83
#2015-11-06|1103.00
#2015-11-09|1094.07
#2015-11-10|1085.74
#2015-11-11|1094.22
#2015-11-12|1076.50
#2015-11-13|1066.84
#2015-11-16|1060.96
#2015-11-17|1076.78
#2015-11-18|1075.69
#2015-11-19|1091.91
#2015-11-20|1074.71
#2015-11-23|1069.55
#2015-11-24|1061.01
#2015-11-25|1064.41
#2015-11-26|1076.56
#2015-11-27|1071.13
#2015-11-30|1071.69
#2015-12-01|1083.20
#2015-12-02|1074.42
#2015-12-03|1073.14
#2015-12-04|1074.09
#2015-12-07|1066.22
#2015-12-08|1041.18
#2015-12-09|1046.21
#2015-12-10|1040.06
#2015-12-11|1020.68
#2015-12-14|1004.05
#2015-12-15|1030.68
#2015-12-16|1036.61
#2015-12-17|1046.23
#2015-12-18|1040.75
#2015-12-21|1030.85
#2015-12-22|1038.31
#2015-12-23|1055.98
#2015-12-24|1063.53
#2015-12-25|1063.53
#2015-12-28|1058.03
#2015-12-29|1062.00
#2015-12-30|1054.32
#2015-12-31|1044.18
#2016-01-01|1044.18
#2016-01-04|1012.52
#2016-01-05|1008.90
#2016-01-06| 996.80
#2016-01-07| 979.73
#2016-01-08| 964.32
#2016-01-11| 960.32
#2016-01-12| 965.26
#2016-01-13| 968.80
#2016-01-14| 949.96
#2016-01-15| 922.16
#2016-01-18| 898.59
#2016-01-19| 906.15
#2016-01-20| 867.65
#2016-01-21| 879.81
#2016-01-22| 907.49
#2016-01-25| 882.37
#2016-01-26| 899.14
#2016-01-27| 895.42
#2016-01-28| 881.14
#2016-01-29| 895.74
#2016-02-01| 890.08
#2016-02-02| 855.58
#2016-02-03| 838.59
#2016-02-04| 868.68
#2016-02-05| 865.91
#2016-02-08| 818.00
#2016-02-09| 797.11
#2016-02-10| 826.25
#2016-02-11| 785.83
#2016-02-12| 822.03
#2016-02-15| 843.07
#2016-02-16| 838.33
#2016-02-17| 864.75
#2016-02-18| 843.12
#2016-02-19| 831.86
#2016-02-22| 847.45
#2016-02-23| 830.78
#2016-02-24| 806.03
#2016-02-25| 835.15
#2016-02-26| 852.62
#2016-02-29| 854.75
#2016-03-01| 862.43
#2016-03-02| 888.78
#2016-03-03| 899.96
#2016-03-04| 911.43
#2016-03-07| 900.22
#2016-03-08| 899.48
#2016-03-09| 897.25
#2016-03-10| 904.13
#2016-03-11| 948.21
#2016-03-14| 944.87
#2016-03-15| 927.68
#2016-03-16| 912.73
#2016-03-17| 922.78
#2016-03-18| 929.70
#2016-03-21| 922.91
#2016-03-22| 913.57
#2016-03-23| 896.08
#2016-03-24| 876.26
#2016-03-25| 876.26
#2016-03-28| 880.92
#2016-03-29| 873.27
#2016-03-30| 891.40
#2016-03-31| 882.69
#2016-04-01| 867.88
#2016-04-04| 868.17
#2016-04-05| 839.68
#2016-04-06| 842.78
#2016-04-07| 826.55
#2016-04-08| 845.86
#2016-04-11| 858.08
#2016-04-12| 855.71
#2016-04-13| 900.37
#2016-04-14| 904.35
#2016-04-15| 904.18
#2016-04-18| 911.69
#2016-04-19| 921.23
#2016-04-20| 937.41
#2016-04-21| 946.46
#2016-04-22| 945.10
#2016-04-25| 930.93
#2016-04-26| 956.92
#2016-04-27| 955.41
#2016-04-28| 958.84
#2016-04-29| 940.57
#2016-05-02| 938.68
#2016-05-03| 904.90
#2016-05-04| 889.73
#2016-05-05| 878.43
#2016-05-06| 877.77
#2016-05-09| 871.12
#2016-05-10| 886.37
#2016-05-11| 880.76
#2016-05-12| 871.02
#2016-05-13| 870.03
#2016-05-16| 871.39
#2016-05-17| 874.04
#2016-05-18| 886.46
#2016-05-19| 881.24
#2016-05-20| 892.72
#2016-05-23| 888.03
#2016-05-24| 914.77
#2016-05-25| 944.44
#2016-05-26| 943.49
#2016-05-27| 940.27
#2016-05-30| 942.35
#2016-05-31| 927.45
#2016-06-01| 915.42
#2016-06-02| 915.06
#2016-06-03| 909.57
#2016-06-06| 911.51
#2016-06-07| 922.28
#2016-06-08| 915.09
#2016-06-09| 898.26
#2016-06-10| 863.71
#2016-06-13| 838.81
#2016-06-14| 813.33
#2016-06-15| 824.69
#2016-06-16| 807.33
#2016-06-17| 847.57
#2016-06-20| 892.38
#2016-06-21| 897.75
#2016-06-22| 906.19
#2016-06-23| 935.81
#2016-06-24| 785.53
#2016-06-27| 716.79
#2016-06-28| 739.91
#2016-06-29| 761.87
#2016-06-30| 763.93
#2016-07-01| 768.65
#2016-07-04| 756.94
#2016-07-05| 734.48
#2016-07-06| 713.56
#2016-07-07| 722.66
#2016-07-08| 747.03
#2016-07-11| 762.84
#2016-07-12| 789.49
#2016-07-13| 783.20
#2016-07-14| 802.63
#2016-07-15| 799.31
#2016-07-18| 800.65
#2016-07-19| 793.62
#2016-07-20| 806.27
#2016-07-21| 808.75
#2016-07-22| 803.55
#2016-07-25| 799.46
#2016-07-26| 797.55
#2016-07-27| 806.69
#2016-07-28| 792.44
#2016-07-29| 816.77
#2016-08-01| 801.57
#2016-08-02| 778.32
#2016-08-03| 788.29
#2016-08-04| 796.61
#2016-08-05| 810.05
#2016-08-08| 821.42
#2016-08-09| 833.51
#2016-08-10| 840.35
#2016-08-11| 848.01
#2016-08-12| 846.55
#2016-08-15| 845.86
#2016-08-16| 842.47
#2016-08-17| 834.00
#2016-08-18| 841.59
#2016-08-19| 829.68
#2016-08-22| 834.06
#2016-08-23| 853.12
#2016-08-24| 864.58
#2016-08-25| 860.40
#2016-08-26| 866.86
#2016-08-29| 855.46
#2016-08-30| 869.61
#2016-08-31| 883.21
#2016-09-01| 894.79
#2016-09-02| 909.13
#2016-09-05| 905.24
#2016-09-06| 898.03
#2016-09-07| 901.13
#2016-09-08| 913.90
#2016-09-09| 911.33
#2016-09-12| 893.73
#2016-09-13| 880.14
#2016-09-14| 877.35
#2016-09-15| 882.33
#2016-09-16| 857.99
#2016-09-19| 867.29
#2016-09-20| 859.79
#2016-09-21| 874.11
#2016-09-22| 889.52
#2016-09-23| 874.91
#2016-09-26| 858.50
#2016-09-27| 851.44
#2016-09-28| 855.80
#2016-09-29| 862.00
#2016-09-30| 867.29
#2016-10-03| 865.81
#2016-10-04| 868.18
#2016-10-05| 883.65
#2016-10-06| 886.65
#2016-10-07| 883.49
#2016-10-10| 884.05
#2016-10-11| 871.28
#2016-10-12| 867.82
#2016-10-13| 851.32
#2016-10-14| 867.42
#2016-10-17| 866.08
#2016-10-18| 885.58
#2016-10-19| 893.15
#2016-10-20| 902.92
#2016-10-21| 902.66
#2016-10-24| 916.12
#2016-10-25| 910.91
#2016-10-26| 917.78
#2016-10-27| 928.49
#2016-10-28| 927.28
#2016-10-31| 920.34
#2016-11-01| 912.76
#2016-11-02| 897.38
#2016-11-03| 904.38
#2016-11-04| 898.27
#2016-11-07| 915.95
#2016-11-08| 923.27
#2016-11-09| 931.10
#2016-11-10| 945.49
#2016-11-11| 941.13
#2016-11-14| 948.33
#2016-11-15| 947.96
#2016-11-16| 932.23
#2016-11-17| 935.29
#2016-11-18| 921.54
#2016-11-21| 925.54
#2016-11-22| 932.95
#2016-11-23| 926.16
#2016-11-24| 927.26
#2016-11-25| 925.74
#2016-11-28| 906.97
#2016-11-29| 917.47
#2016-11-30| 926.94
#2016-12-01| 937.90
#2016-12-02| 929.92
#2016-12-05| 942.73
#2016-12-06| 984.17
#2016-12-07|1010.85
#2016-12-08|1019.50
#2016-12-09|1005.37
#2016-12-12|1001.91
#2016-12-13|1016.71
#2016-12-14|1005.62
#2016-12-15|1006.73
#2016-12-16|1003.46
#2016-12-19| 989.45
#2016-12-20| 994.39
#2016-12-21| 997.09
#2016-12-22| 994.92
#2016-12-23| 990.76
#2016-12-26| 990.76
#2016-12-27| 988.79
#2016-12-28| 982.75
#2016-12-29| 980.30
#2016-12-30| 991.54
#2017-01-02| 996.89
#2017-01-03|1008.84
#2017-01-04|1023.14
#2017-01-05|1029.81
#2017-01-06|1031.28
#2017-01-09|1011.56
#2017-01-10|1014.27
#2017-01-11|1001.40
#2017-01-12|1011.99
#2017-01-13|1028.82
#2017-01-16|1012.39
#2017-01-17|1020.56
#2017-01-18|1018.26
#2017-01-19|1016.00
#2017-01-20|1025.95
#2017-01-23|1020.24
#2017-01-24|1031.64
#2017-01-25|1061.04
#2017-01-26|1056.48
#2017-01-27|1051.31
#2017-01-30|1032.98
#2017-01-31|1033.40
#2017-02-01|1042.69
#2017-02-02|1041.54
#2017-02-03|1053.21
#2017-02-06|1029.31
#2017-02-07|1016.41
#2017-02-08|1010.04
#2017-02-09|1018.30
#2017-02-10|1006.91
#2017-02-13|1013.90
#2017-02-14|1019.87
#2017-02-15|1034.36
#2017-02-16|1035.50
#2017-02-17|1022.64
#2017-02-20|1025.73
#2017-02-21|1008.71
#2017-02-22|1006.73
#2017-02-23|1005.45
#2017-02-24| 989.11
#2017-02-27| 991.62
#2017-02-28| 996.99
#2017-03-01|1020.13
#2017-03-02|1014.67
#2017-03-03|1029.50
#2017-03-06|1020.69
#2017-03-07|1016.57
#2017-03-08|1022.25
#2017-03-09|1036.20
#2017-03-10|1051.17
#2017-03-13|1052.80
#2017-03-14|1037.53
#2017-03-15|1045.57
#2017-03-16|1066.22
#2017-03-17|1062.57
#2017-03-20|1057.82
#2017-03-21|1061.62
#2017-03-22|1051.81
#2017-03-23|1058.42
#2017-03-24|1056.15
#2017-03-27|1058.33
#2017-03-28|1070.74
#2017-03-29|1057.49
#2017-03-30|1060.76
#2017-03-31|1059.17
#2017-04-03|1041.09
#2017-04-04|1037.89
#2017-04-05|1041.80
#2017-04-06|1045.34
#2017-04-07|1039.70
#2017-04-10|1035.27
#2017-04-11|1031.57
#2017-04-12|1025.17
#2017-04-13|1013.82
#2017-04-14|1013.82
#2017-04-17|1018.20
#2017-04-18|1009.79
#2017-04-19|1029.37
#2017-04-20|1041.94
#2017-04-21|1040.73
#2017-04-24|1107.73
#2017-04-25|1120.97
#2017-04-26|1118.82
#2017-04-27|1108.65
#2017-04-28|1113.08
#2017-05-01|1115.33
#2017-05-02|1122.17
#2017-05-03|1129.34
#2017-05-04|1149.51
#2017-05-05|1163.91
#2017-05-08|1152.52
#2017-05-09|1145.26
#2017-05-10|1149.12
#2017-05-11|1143.00
#2017-05-12|1146.86
#2017-05-15|1161.40
#2017-05-16|1167.56
#2017-05-17|1151.08
#2017-05-18|1141.63
#2017-05-19|1160.76
#2017-05-22|1160.16
#2017-05-23|1166.73
#2017-05-24|1163.55
#2017-05-25|1164.58
#2017-05-26|1154.83
#2017-05-29|1150.71
#2017-05-30|1142.15
#2017-05-31|1140.95
#2017-06-01|1140.66
#2017-06-02|1144.42
#2017-06-05|1142.81
#2017-06-06|1137.29
#2017-06-07|1144.77
#2017-06-08|1152.50
#2017-06-09|1155.55
#2017-06-12|1143.39
#2017-06-13|1147.99
#2017-06-14|1140.37
#2017-06-15|1129.25
#2017-06-16|1135.12
#2017-06-19|1144.34
#2017-06-20|1126.43
#2017-06-21|1126.76
#2017-06-22|1121.91
#2017-06-23|1120.73
#2017-06-26|1130.34
#2017-06-27|1147.84
#2017-06-28|1170.83
#2017-06-29|1183.12
#2017-06-30|1170.28
#2017-07-03|1197.56
#2017-07-04|1194.37
#2017-07-05|1192.05
#2017-07-06|1205.85
#2017-07-07|1201.13
#2017-07-10|1204.12
#2017-07-11|1201.68
#2017-07-12|1209.95
#2017-07-13|1218.86
#2017-07-14|1217.78
#2017-07-17|1219.03
#2017-07-18|1211.28
#2017-07-19|1211.70
#2017-07-20|1218.91
#2017-07-21|1208.05
#2017-07-24|1216.59
#2017-07-25|1237.71
#2017-07-26|1238.82
#2017-07-27|1240.06
#2017-07-28|1238.22
#2017-07-31|1240.69
#2017-08-01|1251.90
#2017-08-02|1247.35
#2017-08-03|1254.65
#2017-08-04|1256.98
#2017-08-07|1261.76
#2017-08-08|1259.15
#2017-08-09|1242.32
#2017-08-10|1226.25
#2017-08-11|1211.77
#2017-08-14|1228.44
#2017-08-15|1224.63
#2017-08-16|1230.01
#2017-08-17|1214.06
#2017-08-18|1212.65
#2017-08-21|1208.77
#2017-08-22|1208.57
#2017-08-23|1204.52
#2017-08-24|1208.04
#2017-08-25|1215.72
#2017-08-28|1220.44
#2017-08-29|1209.69
#2017-08-30|1207.00
#2017-08-31|1211.87
#2017-09-01|1216.23
#2017-09-04|1209.06
#2017-09-05|1195.40
#2017-09-06|1193.76
#2017-09-07|1191.63
#2017-09-08|1202.76
#2017-09-11|1217.19
#2017-09-12|1234.03
#2017-09-13|1233.62
#2017-09-14|1232.32
#2017-09-15|1230.92
#2017-09-18|1236.24
#2017-09-19|1241.95
#2017-09-20|1238.66
#2017-09-21|1248.56
#2017-09-22|1254.00
#2017-09-25|1233.01
#2017-09-26|1222.37
#2017-09-27|1242.75
#2017-09-28|1250.29
#2017-09-29|1260.34
#2017-10-02|1248.40
#2017-10-03|1253.98
#2017-10-04|1240.68
#2017-10-05|1246.03
#2017-10-06|1243.85
#2017-10-09|1241.90
#2017-10-10|1246.06
#2017-10-11|1248.10
#2017-10-12|1242.75
#2017-10-13|1236.83
#2017-10-16|1232.51
#2017-10-17|1230.81
#2017-10-18|1240.04
#2017-10-19|1238.23
#2017-10-20|1245.41
#2017-10-23|1234.71
#2017-10-24|1242.74
#2017-10-25|1242.74
#2017-10-26|1237.95
#2017-10-27|1220.38
#2017-10-30|1225.10
#2017-10-31|1225.74
#2017-11-01|1220.10
#2017-11-02|1225.78
#2017-11-03|1209.86
#2017-11-06|1202.11
#2017-11-07|1201.57
#2017-11-08|1200.79
#2017-11-09|1200.98
#2017-11-10|1207.38
#2017-11-13|1197.31
#2017-11-14|1196.80
#2017-11-15|1203.18
#2017-11-16|1203.31
#2017-11-17|1197.94
#2017-11-20|1196.19
#2017-11-21|1192.81
#2017-11-22|1202.77
#2017-11-23|1206.15
#2017-11-24|1222.05
#2017-11-27|1211.33
#2017-11-28|1210.75
#2017-11-29|1228.79
#2017-11-30|1228.66
#2017-12-01|1209.61
#2017-12-04|1222.08
#2017-12-05|1214.23
#2017-12-06|1198.05
#2017-12-07|1208.25
#2017-12-08|1231.16
#2017-12-11|1238.99
#2017-12-12|1240.08
#2017-12-13|1241.73
#2017-12-14|1233.91
#2017-12-15|1225.70
#2017-12-18|1243.90
#2017-12-19|1242.61
#2017-12-20|1243.65
#2017-12-21|1252.52
#2017-12-22|1242.16
#2017-12-25|1242.16
#2017-12-26|1243.97
#2017-12-27|1243.34
#2017-12-28|1244.74
#2017-12-29|1249.40
#2018-01-01|1249.40
#2018-01-02|1253.84
#2018-01-03|1253.56
#2018-01-04|1279.85
#2018-01-05|1275.85
#2018-01-08|1274.03
#2018-01-09|1276.78
#2018-01-10|1308.75
#2018-01-11|1320.23
#2018-01-12|1333.61
#2018-01-15|1344.31
#2018-01-16|1340.56
#2018-01-17|1337.89
#2018-01-18|1342.30
#2018-01-19|1344.41
#2018-01-22|1364.41
#2018-01-23|1369.10
#2018-01-24|1373.74
#2018-01-25|1388.68
#2018-01-26|1385.04
#2018-01-29|1375.18
#2018-01-30|1361.74
#2018-01-31|1363.67
#2018-02-01|1364.41
#2018-02-02|1346.00
#2018-02-05|1326.53
#2018-02-06|1280.96
#2018-02-07|1302.07
#2018-02-08|1287.21
#2018-02-09|1264.04
#2018-02-12|1276.39
#2018-02-13|1274.74
#2018-02-14|1295.24
#2018-02-15|1309.49
#2018-02-16|1318.66
#2018-02-19|1311.18
#2018-02-20|1304.40
#2018-02-21|1309.03
#2018-02-22|1306.56
#2018-02-23|1301.24
#2018-02-26|1300.49
#2018-02-27|1301.34
#2018-02-28|1289.59
#2018-03-01|1276.60
#2018-03-02|1257.20
#2018-03-05|1258.69
#2018-03-06|1270.02
#2018-03-07|1273.71
#2018-03-08|1273.58
#2018-03-09|1272.78
#2018-03-12|1277.63
#2018-03-13|1275.48
#2018-03-14|1259.16
#2018-03-15|1262.47
#2018-03-16|1270.04
#2018-03-19|1262.11
#2018-03-20|1263.00
#2018-03-21|1251.16
#2018-03-22|1224.86
#2018-03-23|1217.07
#2018-03-26|1219.16
#2018-03-27|1222.56
#2018-03-28|1220.10
#2018-03-29|1216.42
#2018-03-30|1216.42
#2018-04-02|1217.91
#2018-04-03|1205.94
#2018-04-04|1202.23
#2018-04-05|1224.37
#2018-04-06|1217.00
#2018-04-09|1226.11
#2018-04-10|1236.09
#2018-04-11|1231.09
#2018-04-12|1237.89
#2018-04-13|1240.51
#2018-04-16|1242.40
#2018-04-17|1247.45
#2018-04-18|1252.77
#2018-04-19|1262.13
#2018-04-20|1257.71
#2018-04-23|1261.63
#2018-04-24|1259.45
#2018-04-25|1244.57
#2018-04-26|1242.41
#2018-04-27|1240.82
#2018-04-30|1240.71
#2018-05-01|1229.79
#2018-05-02|1230.65
#2018-05-03|1213.30
#2018-05-04|1213.68
#2018-05-07|1215.29
#2018-05-08|1208.47
#2018-05-09|1220.86
#2018-05-10|1227.05
#2018-05-11|1240.38
#2018-05-14|1237.04
#2018-05-15|1228.44
#2018-05-16|1204.24
#2018-05-17|1206.79
#2018-05-18|1193.23
#2018-05-21|1190.90
#2018-05-22|1209.68
#2018-05-23|1187.11
#2018-05-24|1173.91
#2018-05-25|1157.58
#2018-05-28|1144.31
#2018-05-29|1102.74
#2018-05-30|1110.26
#2018-05-31|1102.26
#2018-06-01|1124.25
#2018-06-04|1131.84
#2018-06-05|1109.76
#2018-06-06|1128.05
#2018-06-07|1135.74
#2018-06-08|1121.96
#2018-06-11|1146.78
#2018-06-12|1145.67
#2018-06-13|1139.17
#2018-06-14|1134.07
#2018-06-15|1109.17
#2018-06-18|1103.16
#2018-06-19|1098.79
#2018-06-20|1107.17
#2018-06-21|1094.58
#2018-06-22|1112.13
#2018-06-25|1092.55
#2018-06-26|1089.81
#2018-06-27|1082.80
#2018-06-28|1080.54
#2018-06-29|1096.66
#2018-07-02|1079.81
#2018-07-03|1090.87
#2018-07-04|1094.17
#2018-07-05|1108.33
#2018-07-06|1112.74
#2018-07-09|1121.35
#2018-07-10|1111.08
#2018-07-11|1096.18
#2018-07-12|1094.24
#2018-07-13|1092.09
#2018-07-16|1099.57
#2018-07-17|1095.16
#2018-07-18|1092.20
#2018-07-19|1087.22
#2018-07-20|1095.33
#2018-07-23|1101.75
#2018-07-24|1125.26
#2018-07-25|1116.46
#2018-07-26|1123.44
#2018-07-27|1131.04
#2018-07-30|1138.86
#2018-07-31|1146.29
#2018-08-01|1134.26
#2018-08-02|1109.00
#2018-08-03|1114.53
#2018-08-06|1106.04
#2018-08-07|1116.04
#2018-08-08|1115.02
#2018-08-09|1111.95
#2018-08-10|1077.72
#2018-08-13|1062.90
#2018-08-14|1055.33
#2018-08-15|1038.56
#2018-08-16|1050.19
#2018-08-17|1045.45
#2018-08-20|1049.51
#2018-08-21|1065.44
#2018-08-22|1072.09
#2018-08-23|1065.27
#2018-08-24|1069.84
#2018-08-27|1078.70
#2018-08-28|1076.42
#2018-08-29|1077.78
#2018-08-30|1063.36
#2018-08-31|1053.56
#2018-09-03|1055.31
#2018-09-04|1055.74
#2018-09-05|1066.55
#2018-09-06|1057.83
#2018-09-07|1043.84
#2018-09-10|1055.23
#2018-09-11|1048.63
#2018-09-12|1048.98
#2018-09-13|1060.49
#2018-09-14|1062.45
#2018-09-17|1073.12
#2018-09-18|1073.76
#2018-09-19|1087.32
#2018-09-20|1110.06
#2018-09-21|1114.28
#2018-09-24|1107.87
#2018-09-25|1112.02
#2018-09-26|1109.63
#2018-09-27|1102.47
#2018-09-28|1066.12
#2018-10-01|1055.37
#2018-10-02|1042.41
#2018-10-03|1044.90
#2018-10-04|1047.64
#2018-10-05|1036.41
#2018-10-08|1018.97
#2018-10-09|1020.60
#2018-10-10|1028.08
#2018-10-11|1007.82
#2018-10-12|1003.50
#2018-10-15|1004.15
#2018-10-16|1011.22
#2018-10-17|1002.01
#2018-10-18| 981.92
#2018-10-19| 977.64
#2018-10-22| 968.48
#2018-10-23| 954.10
#2018-10-24| 936.41
#2018-10-25| 944.66
#2018-10-26| 934.10
#2018-10-29| 953.49
#2018-10-30| 947.81
#2018-10-31| 956.91
#2018-11-01| 973.23
#2018-11-02| 984.24
#2018-11-05| 980.88
#2018-11-06| 977.85
#2018-11-07| 993.96
#2018-11-08| 997.73
#2018-11-09| 980.45
#2018-11-12| 958.66
#2018-11-13| 975.60
#2018-11-14| 971.74
#2018-11-15| 957.37
#2018-11-16| 957.29
#2018-11-19| 960.39
#2018-11-20| 934.69
#2018-11-21| 949.80
#2018-11-22| 944.63
#2018-11-23| 943.84
#2018-11-26| 967.50
#2018-11-27| 959.61
#2018-11-28| 957.29
#2018-11-29| 963.46
#2018-11-30| 951.64
#2018-12-03| 968.97
#2018-12-04| 951.84
#2018-12-05| 944.35
#2018-12-06| 910.59
#2018-12-07| 914.95
#2018-12-10| 889.32
#2018-12-11| 892.13
#2018-12-12| 919.10
#2018-12-13| 919.13
#2018-12-14| 909.72
#2018-12-17| 898.55
#2018-12-18| 897.47
#2018-12-19| 903.44
#2018-12-20| 880.05
#2018-12-21| 879.01
#2018-12-24| 872.81
#2018-12-25| 872.81
#2018-12-26| 871.12
#2018-12-27| 858.47
#2018-12-28| 881.85
#2018-12-31| 885.61
#2019-01-01| 885.61
#2019-01-02| 876.30
#2019-01-03| 876.53
#2019-01-04| 912.21
#2019-01-07| 915.10
#2019-01-08| 918.83
#2019-01-09| 921.76
#2019-01-10| 930.48
#2019-01-11| 928.41
#2019-01-14| 927.37
#2019-01-15| 922.19
#2019-01-16| 942.32
#2019-01-17| 929.68
#2019-01-18| 948.40
#2019-01-21| 944.28
#2019-01-22| 935.05
#2019-01-23| 940.26
#2019-01-24| 935.79
#2019-01-25| 955.42
#2019-01-28| 942.88
#2019-01-29| 942.96
#2019-01-30| 946.72
#2019-01-31| 931.85
#2019-02-01| 927.04
#2019-02-04| 918.10
#2019-02-05| 930.20
#2019-02-06| 937.54
#2019-02-07| 915.60
#2019-02-08| 906.15
#2019-02-11| 913.10
#2019-02-12| 922.07
#2019-02-13| 923.56
#2019-02-14| 911.04
#2019-02-15| 934.43
#2019-02-18| 942.72
#2019-02-19| 936.76
#2019-02-20| 941.28
#2019-02-21| 928.90
#2019-02-22| 930.04
#2019-02-25| 941.67
#2019-02-26| 946.81
#2019-02-27| 963.45
#2019-02-28| 973.78
#2019-03-01| 969.98
#2019-03-04| 964.20
#2019-03-05| 958.63
#2019-03-06| 961.14
#2019-03-07| 936.14
#2019-03-08| 922.30
#2019-03-11| 935.42
#2019-03-12| 937.69
#2019-03-13| 949.81
#2019-03-14| 957.80
#2019-03-15| 966.39
#2019-03-18| 978.85
#2019-03-19| 981.51
#2019-03-20| 968.53
#2019-03-21| 956.60
#2019-03-22| 929.66
#2019-03-25| 929.89
#2019-03-26| 924.75
#2019-03-27| 930.98
#2019-03-28| 918.31
#2019-03-29| 922.83
#2019-04-01| 946.72
#2019-04-02| 950.26
#2019-04-03| 969.67
#2019-04-04| 972.26
#2019-04-05| 968.72
#2019-04-08| 969.00
#2019-04-09| 971.11
#2019-04-10| 966.26
#2019-04-11| 979.96
#2019-04-12|1002.59
#2019-04-15|1007.19
#2019-04-16|1014.65
#2019-04-17|1022.15
#2019-04-18|1017.58
#2019-04-19|1017.58
#2019-04-22|1017.14
#2019-04-23|1004.29
#2019-04-24| 993.45
#2019-04-25| 984.44
#2019-04-26| 989.46
#2019-04-29|1000.13
#2019-04-30| 997.71
#2019-05-01|1001.48
#2019-05-02| 995.29
#2019-05-03| 998.49
#2019-05-06| 987.87
#2019-05-07| 964.76
#2019-05-08| 963.45
#2019-05-09| 944.05
#2019-05-10| 947.94
#2019-05-13| 932.14
#2019-05-14| 937.62
#2019-05-15| 936.13
#2019-05-16| 946.04
#2019-05-17| 934.58
#2019-05-20| 923.10
#2019-05-21| 930.83
#2019-05-22| 917.61
#2019-05-23| 906.18
#2019-05-24| 914.43
#2019-05-27| 914.49
#2019-05-28| 910.79
#2019-05-29| 900.37
#2019-05-30| 902.54
#2019-05-31| 892.19
#2019-06-03| 892.42
#2019-06-04| 911.92
#2019-06-05| 910.29
#2019-06-06| 902.09
#2019-06-07| 908.24
#2019-06-10| 916.95
#2019-06-11| 918.78
#2019-06-12| 908.98
#2019-06-13| 904.89
#2019-06-14| 894.76
#2019-06-17| 895.62
#2019-06-18| 903.12
#2019-06-19| 917.84
#2019-06-20| 912.00
#2019-06-21| 909.87
#2019-06-24| 908.74
#2019-06-25| 903.98
#2019-06-26| 912.63
#2019-06-27| 918.62
#2019-06-28| 924.73
#2019-07-01| 926.79
#2019-07-02| 924.84
#2019-07-03| 937.80
#2019-07-04| 947.38
#2019-07-05| 945.75
#2019-07-08| 935.19
#2019-07-09| 927.72
#2019-07-10| 934.11
#2019-07-11| 936.76
#2019-07-12| 938.79
#2019-07-15| 939.05
#2019-07-16| 942.76
#2019-07-17| 928.83
#2019-07-18| 924.50
#2019-07-19| 917.38
#2019-07-22| 914.46
#2019-07-23| 925.89
#2019-07-24| 918.73
#2019-07-25| 917.19
#2019-07-26| 909.00
#2019-07-29| 904.26
#2019-07-30| 883.75
#2019-07-31| 882.18
#2019-08-01| 880.70
#2019-08-02| 856.77
#2019-08-05| 845.52
#2019-08-06| 840.37
#2019-08-07| 836.02
#2019-08-08| 848.24
#2019-08-09| 832.25
#2019-08-12| 818.30
#2019-08-13| 823.53
#2019-08-14| 799.46
#2019-08-15| 796.21
#2019-08-16| 814.66
#2019-08-19| 819.38
#2019-08-20| 810.24
#2019-08-21| 813.89
#2019-08-22| 821.68
#2019-08-23| 812.16
#2019-08-26| 814.55
#2019-08-27| 813.66
#2019-08-28| 811.02
#2019-08-29| 820.69
#2019-08-30| 819.04
#2019-09-02| 814.44
#2019-09-03| 810.26
#2019-09-04| 825.13
#2019-09-05| 847.50
#2019-09-06| 848.98
#2019-09-09| 868.78
#2019-09-10| 885.13
#2019-09-11| 886.71
#2019-09-12| 888.75
#2019-09-13| 917.29
#2019-09-16| 899.51
#2019-09-17| 885.61
#2019-09-18| 883.11
#2019-09-19| 899.65
#2019-09-20| 903.56
#2019-09-23| 883.35
#2019-09-24| 877.84
#2019-09-25| 873.64
#2019-09-26| 873.72
#2019-09-27| 882.07
#2019-09-30| 882.62
#2019-10-01| 869.46
#2019-10-02| 845.69
#2019-10-03| 844.90
#2019-10-04| 843.27
#2019-10-07| 849.66
#2019-10-08| 836.23
#2019-10-09| 839.68
#2019-10-10| 861.88
#2019-10-11| 905.39
#2019-10-14| 898.01
#2019-10-15| 920.76
#2019-10-16| 928.22
#2019-10-17| 930.50
#2019-10-18| 931.38
#2019-10-21| 949.75
#2019-10-22| 947.84
#2019-10-23| 946.25
#2019-10-24| 946.09
#2019-10-25| 947.68
#2019-10-28| 944.20
#2019-10-29| 942.55
#2019-10-30| 927.38
#2019-10-31| 923.93
#2019-11-01| 932.33
#2019-11-04| 949.76
#2019-11-05| 952.96
#2019-11-06| 952.89
#2019-11-07| 964.78
#2019-11-08| 951.00
#2019-11-11| 953.48
#2019-11-12| 956.47
#2019-11-13| 937.59
#2019-11-14| 933.72
#2019-11-15| 940.96
#2019-11-18| 941.05
#2019-11-19| 942.93
#2019-11-20| 937.37
#2019-11-21| 936.95
#2019-11-22| 942.27
#2019-11-25| 948.39
#2019-11-26| 942.76
#2019-11-27| 947.75
#2019-11-28| 944.84
#2019-11-29| 938.55
#2019-12-02| 930.07
#2019-12-03| 918.04
#2019-12-04| 935.15
#2019-12-05| 934.17
#2019-12-06| 942.54
#2019-12-09| 945.29
#2019-12-10| 943.99
#2019-12-11| 944.76
#2019-12-12| 968.30
#2019-12-13| 982.81
#2019-12-16|1001.72
#2019-12-17| 996.25
#2019-12-18| 995.79
#2019-12-19| 997.37
#2019-12-20| 994.98
#2019-12-23| 987.87
#2019-12-24| 990.04
#2019-12-25| 990.04
#2019-12-26| 991.18
#2019-12-27| 994.82
#2019-12-30| 994.92
#2019-12-31| 996.19
#2020-01-01| 996.19
#2020-01-02|1012.97
#2020-01-03|1000.06
#2020-01-06| 995.31
#2020-01-07| 995.16
#2020-01-08| 996.11
#2020-01-09| 997.03
#2020-01-10| 988.48
#2020-01-13| 983.58
#2020-01-14| 984.15
#2020-01-15| 973.92
#2020-01-16| 977.54
#2020-01-17| 978.02
#2020-01-20| 971.67
#2020-01-21| 967.49
#2020-01-22| 963.25
#2020-01-23| 952.53
#2020-01-24| 954.48
#2020-01-27| 931.68
#2020-01-28| 943.29
#2020-01-29| 948.91
#2020-01-30| 945.18
#2020-01-31| 935.63
#2020-02-03| 933.45
#2020-02-04| 949.77
#2020-02-05| 962.68
#2020-02-06| 978.98
#2020-02-07| 986.69
#2020-02-10| 981.41
#2020-02-11| 993.11
#2020-02-12|1004.54
#2020-02-13|1001.57
#2020-02-14| 994.49
#2020-02-17| 999.98
#2020-02-18| 983.26
#2020-02-19| 982.97
#2020-02-20| 978.20
#2020-02-21| 973.00
#2020-02-24| 934.66
#2020-02-25| 912.39
#2020-02-26| 913.88
#2020-02-27| 882.76
#2020-02-28| 853.72
#2020-03-02| 849.47
#2020-03-03| 845.34
#2020-03-04| 841.63
#2020-03-05| 821.41
#2020-03-06| 801.98
#2020-03-09| 722.80
#2020-03-10| 719.94
#2020-03-11| 724.41
#2020-03-12| 610.09
#2020-03-13| 625.83
#2020-03-16| 576.17
#2020-03-17| 588.30
#2020-03-18| 559.39
#2020-03-19| 567.84
#2020-03-20| 577.57
#2020-03-23| 555.23
#2020-03-24| 612.82
#2020-03-25| 636.77
#2020-03-26| 661.45
#2020-03-27| 628.77
#2020-03-30| 608.04
#2020-03-31| 604.54
#2020-04-01| 568.92
#2020-04-02| 563.02
#2020-04-03| 547.02
#2020-04-06| 578.14
#2020-04-07| 602.06
#2020-04-08| 598.76
#2020-04-09| 615.99
#2020-04-10| 615.99
#2020-04-13| 614.91
#2020-04-14| 607.88
#2020-04-15| 567.47
#2020-04-16| 558.36
#2020-04-17| 577.33
#2020-04-20| 576.83
#2020-04-21| 548.21
#2020-04-22| 560.51
#2020-04-23| 577.77
#2020-04-24| 560.79
#2020-04-27| 584.07
#2020-04-28| 612.26
#2020-04-29| 644.83
#2020-04-30| 621.63
#2020-05-01| 619.14
#2020-05-04| 586.77
#2020-05-05| 594.36
#2020-05-06| 582.58
#2020-05-07| 592.80
#2020-05-08| 602.97
#2020-05-11| 590.40
#2020-05-12| 592.29
#2020-05-13| 569.92
#2020-05-14| 559.51
#2020-05-15| 558.89
#2020-05-18| 595.31
#2020-05-19| 592.45
#2020-05-20| 601.52
#2020-05-21| 587.35
#2020-05-22| 580.97
#2020-05-25| 587.68
#2020-05-26| 624.16
#2020-05-27| 648.30
#2020-05-28| 652.95
#2020-05-29| 634.77
#2020-06-01| 651.53
#2020-06-02| 673.14
#2020-06-03| 703.01
#2020-06-04| 710.27
#2020-06-05| 750.74
#2020-06-08| 762.24
#2020-06-09| 739.43
#2020-06-10| 729.81
#2020-06-11| 681.81
#2020-06-12| 677.85
#2020-06-15| 673.04
#2020-06-16| 695.50
#2020-06-17| 691.87
#2020-06-18| 684.14
#2020-06-19| 679.18
#2020-06-22| 677.35
#2020-06-23| 699.59
#2020-06-24| 671.48
#2020-06-25| 678.58
#2020-06-26| 664.49
#2020-06-29| 681.37
#2020-06-30| 677.95
#2020-07-01| 675.43
#2020-07-02| 700.41
#2020-07-03| 692.76
#2020-07-06| 721.96
#2020-07-07| 710.70
#2020-07-08| 702.34
#2020-07-09| 686.59
#2020-07-10| 703.53
#2020-07-13| 715.29
#2020-07-14| 717.32
#2020-07-15| 727.47
#2020-07-16| 729.50
#2020-07-17| 722.99
#2020-07-20| 725.49
#2020-07-21| 735.98
#2020-07-22| 733.36
#2020-07-23| 724.63
#2020-07-24| 720.42
#2020-07-27| 715.82
#2020-07-28| 714.24
#2020-07-29| 708.32
#2020-07-30| 681.80
#2020-07-31| 678.73
#2020-08-03| 684.35
#2020-08-04| 695.79
#2020-08-05| 704.11
#2020-08-06| 697.37
#2020-08-07| 691.00
#2020-08-10| 703.48
#2020-08-11| 728.08
#2020-08-12| 736.28
#2020-08-13| 725.47
#2020-08-14| 720.47
#2020-08-17| 714.26
#2020-08-18| 710.09
#2020-08-19| 719.56
#2020-08-20| 700.35
#2020-08-21| 692.61
#2020-08-24| 710.60
#2020-08-25| 709.99
#2020-08-26| 715.39
#2020-08-27| 708.72
#2020-08-28| 725.03
#2020-08-31| 714.25
#2020-09-01| 705.08
#2020-09-02| 695.29
#2020-09-03| 693.19
#2020-09-04| 700.24
#2020-09-07| 706.09
#2020-09-08| 688.40
#2020-09-09| 700.21
#2020-09-10| 701.65
#2020-09-11| 688.65
#2020-09-14| 698.41
#2020-09-15| 688.52
#2020-09-16| 691.39
#2020-09-17| 679.67
#2020-09-18| 665.52
#2020-09-21| 622.38
#2020-09-22| 618.92
#2020-09-23| 614.33
#2020-09-24| 610.24
#2020-09-25| 601.87
#2020-09-28| 635.36
#2020-09-29| 626.25
#2020-09-30| 632.13
#2020-10-01| 630.51
#2020-10-02| 634.18
#2020-10-05| 647.23
#2020-10-06| 668.03
#2020-10-07| 662.66
#2020-10-08| 670.90
#2020-10-09| 669.94
#2020-10-12| 668.88
#2020-10-13| 647.61
#2020-10-14| 648.47
#2020-10-15| 635.94
#2020-10-16| 647.64
#2020-10-19| 657.54
#2020-10-20| 664.45
#2020-10-21| 658.81
#2020-10-22| 658.98
#2020-10-23| 676.51
#2020-10-26| 665.55
#2020-10-27| 654.56
#2020-10-28| 627.34
#2020-10-29| 621.07
#2020-10-30| 629.55
#2020-11-02| 646.57
#2020-11-03| 679.25
#2020-11-04| 670.10
#2020-11-05| 681.66
#2020-11-06| 677.87
#2020-11-09| 755.13
#2020-11-10| 786.95
#2020-11-11| 783.85
#2020-11-12| 773.22
#2020-11-13| 782.77
#2020-11-16| 809.33
#2020-11-17| 812.01
#2020-11-18| 822.31
#2020-11-19| 810.87
#2020-11-20| 814.36
#2020-11-23| 824.33
#2020-11-24| 861.90
#2020-11-25| 860.18
#2020-11-26| 850.10
#2020-11-27| 859.94
#2020-11-30| 838.42
#2020-12-01| 867.88
#2020-12-02| 880.92
#2020-12-03| 892.52
#2020-12-04| 900.60
#2020-12-07| 880.33
#2020-12-08| 874.06
#2020-12-09| 876.20
#2020-12-10| 861.85
#2020-12-11| 844.81
#2020-12-14| 858.63
#2020-12-15| 871.92
#2020-12-16| 865.15
#2020-12-17| 869.64
#2020-12-18| 856.79
#2020-12-21| 824.96
#2020-12-22| 835.63
#2020-12-23| 862.11
#2020-12-24| 867.16
#2020-12-25| 867.16
#2020-12-28| 866.70
#2020-12-29| 863.13
#2020-12-30| 864.90
#2020-12-31| 857.88
#2021-01-01| 857.88
#2021-01-04| 854.09
#2021-01-05| 853.39
#2021-01-06| 899.24
#2021-01-07| 912.03
#2021-01-08| 903.67
#2021-01-11| 888.19
#2021-01-12| 902.19
#2021-01-13| 892.56
#2021-01-14| 896.20
#2021-01-15| 878.09
#2021-01-18| 884.02
#2021-01-19| 880.29
#2021-01-20| 881.81
#2021-01-21| 885.86
#2021-01-22| 871.49
#2021-01-25| 842.79
#2021-01-26| 857.79
#2021-01-27| 834.88
#2021-01-28| 845.41
#2021-01-29| 829.84
#2021-02-01| 828.74
#2021-02-02| 846.27
#2021-02-03| 851.68
#2021-02-04| 871.37
#2021-02-05| 884.72
#2021-02-08| 894.51
#2021-02-09| 894.93
#2021-02-10| 903.92
#2021-02-11| 899.72
#2021-02-12| 906.83
#2021-02-15| 934.50
#2021-02-16| 942.45
#2021-02-17| 932.57
#2021-02-18| 920.36
#2021-02-19| 943.94
#2021-02-22| 949.44
#2021-02-23| 959.60
#2021-02-24| 968.13
#2021-02-25| 981.74
#2021-02-26| 953.65
#2021-03-01| 957.00
#2021-03-02| 963.03
#2021-03-03| 986.23
#2021-03-04| 977.62
#2021-03-05| 975.74
#2021-03-08|1005.03
#2021-03-09| 997.46
#2021-03-10| 995.94
#2021-03-11| 990.65
#2021-03-12|1001.41
#2021-03-15| 990.08
#2021-03-16| 992.19
#2021-03-17|1001.08
#2021-03-18|1021.52
#2021-03-19| 997.78
#2021-03-22| 987.74
#2021-03-23| 980.61
#2021-03-24| 986.93
#2021-03-25| 975.34
#2021-03-26| 986.31
#2021-03-29| 973.75
#2021-03-30| 995.84
#2021-03-31| 986.38
#2021-04-01| 989.32
#2021-04-02| 989.32
#2021-04-05| 992.91
#2021-04-06| 999.91
#2021-04-07|1009.57
#2021-04-08|1004.84
#2021-04-09|1000.25
#2021-04-12|1003.92
#2021-04-13| 999.73
#2021-04-14|1008.60
#2021-04-15| 996.81
#2021-04-16|1013.51
#2021-04-19|1023.98
#2021-04-20| 989.64
#2021-04-21| 983.53
#2021-04-22| 984.72
#2021-04-23| 989.36
#2021-04-26|1012.28
#2021-04-27|1026.40
#2021-04-28|1042.02
#2021-04-29|1057.86
#2021-04-30|1046.57
#2021-05-03|1051.64
#2021-05-04|1032.99
#2021-05-05|1055.65
#2021-05-06|1062.69
#2021-05-07|1072.91
#2021-05-10|1093.98
#2021-05-11|1076.90
#2021-05-12|1078.19
#2021-05-13|1071.45
#2021-05-14|1096.49
#2021-05-17|1093.67
#2021-05-18|1107.24
#2021-05-19|1088.36
#2021-05-20|1095.09
#2021-05-21|1101.02
#2021-05-24|1104.55
#2021-05-25|1109.32
#2021-05-26|1095.17
#2021-05-27|1114.29
#2021-05-28|1116.92
#2021-05-31|1115.28
#2021-06-01|1126.23
#2021-06-02|1128.97
#2021-06-03|1125.27
#2021-06-04|1118.24
#2021-06-07|1127.80
#2021-06-08|1117.17
#2021-06-09|1106.26
#2021-06-10|1108.27
#2021-06-11|1103.82
#2021-06-14|1107.79
#2021-06-15|1105.33
#2021-06-16|1094.93
#2021-06-17|1082.68
#2021-06-18|1043.47
#2021-06-21|1054.55
#2021-06-22|1052.83
#2021-06-23|1055.58
#2021-06-24|1064.69
#2021-06-25|1073.58
#2021-06-28|1049.88
#2021-06-29|1053.15
#2021-06-30|1039.78
#2021-07-01|1055.61
#2021-07-02|1040.24
#2021-07-05|1059.30
#2021-07-06|1030.57
#2021-07-07|1025.67
#2021-07-08|1006.24
#2021-07-09|1031.31
#2021-07-12|1036.56
#2021-07-13|1021.19
#2021-07-14|1023.82
#2021-07-15|1020.37
#2021-07-16|1003.28
#2021-07-19| 964.72
#2021-07-20| 972.92
#2021-07-21|1003.17
#2021-07-22|1002.85
#2021-07-23|1010.48
#2021-07-26|1032.20
#2021-07-27|1028.51
#2021-07-28|1023.09
#2021-07-29|1044.81
#2021-07-30|1033.21
#2021-08-02|1034.75
#2021-08-03|1041.47
#2021-08-04|1049.78
#2021-08-05|1056.24
#2021-08-06|1069.51
#2021-08-09|1071.41
#2021-08-10|1071.19
#2021-08-11|1083.66
#2021-08-12|1077.55
#2021-08-13|1085.08
#2021-08-16|1071.82
#2021-08-17|1052.23
#2021-08-18|1057.09
#2021-08-19|1030.49
#2021-08-20|1032.59
#2021-08-23|1045.35
#2021-08-24|1047.25
#2021-08-25|1064.64
#2021-08-26|1057.04
#2021-08-27|1061.08
#2021-08-30|1057.63
#2021-08-31|1055.64
#2021-09-01|1069.32
#2021-09-02|1073.35
#2021-09-03|1067.06
#2021-09-06|1072.25
#2021-09-07|1068.64
#2021-09-08|1051.54
#2021-09-09|1054.72
#2021-09-10|1047.78
#2021-09-13|1063.35
#2021-09-14|1053.43
#2021-09-15|1052.68
#2021-09-16|1056.96
#2021-09-17|1051.47
#2021-09-20|1006.32
#2021-09-21|1007.00
#2021-09-22|1038.21
#2021-09-23|1061.85
#2021-09-24|1061.01
#2021-09-27|1089.21
#2021-09-28|1068.19
#2021-09-29|1077.39
#2021-09-30|1077.20
#2021-10-01|1070.69
#2021-10-04|1068.67
#2021-10-05|1102.81
#2021-10-06|1095.78
#2021-10-07|1116.48
#2021-10-08|1121.96
#2021-10-11|1128.62
#2021-10-12|1127.30
#2021-10-13|1111.71
#2021-10-14|1123.22
#2021-10-15|1145.27
#2021-10-18|1144.06
#2021-10-19|1150.21
#2021-10-20|1151.70
#2021-10-21|1146.63
#2021-10-22|1149.03
#2021-10-25|1154.52
#2021-10-26|1158.55
#2021-10-27|1143.95
#2021-10-28|1150.23
#2021-10-29|1145.99
#2021-11-01|1164.42
#2021-11-02|1156.50
#2021-11-03|1164.95
#2021-11-04|1139.23
#2021-11-05|1151.42
#2021-11-08|1152.15
#2021-11-09|1141.66
#2021-11-10|1141.11
#2021-11-11|1143.11
#2021-11-12|1135.08
#2021-11-15|1140.87
#2021-11-16|1130.33
#2021-11-17|1127.33
#2021-11-18|1121.17
#2021-11-19|1093.00
#2021-11-22|1099.04
#2021-11-23|1096.91
#2021-11-24|1090.45
#2021-11-25|1094.14
#2021-11-26|1030.77
#2021-11-29|1033.31
#2021-11-30|1030.35
#2021-12-01|1060.02
#2021-12-02|1054.53
#2021-12-03|1043.69
#2021-12-06|1062.02
#2021-12-07|1074.64
#2021-12-08|1072.39
#2021-12-09|1063.02
#2021-12-10|1059.49
#2021-12-13|1042.71
#2021-12-14|1050.60
#2021-12-15|1039.75
#2021-12-16|1067.90
#2021-12-17|1050.88
#2021-12-20|1039.06
#2021-12-21|1061.60
#2021-12-22|1072.83
#2021-12-23|1087.25
#2021-12-24|1087.69
#2021-12-27|1092.14
#2021-12-28|1095.69
#2021-12-29|1102.44
#2021-12-30|1101.26
#2021-12-31|1103.18
#2022-01-03|1105.67
#2022-01-04|1142.74
#2022-01-05|1149.48
#2022-01-06|1157.81
#2022-01-07|1175.47
#2022-01-10|1174.75
#2022-01-11|1181.60
#2022-01-12|1204.83
#2022-01-13|1225.51
#2022-01-14|1221.26
#2022-01-17|1221.12
#2022-01-18|1206.89
#2022-01-19|1196.74
#2022-01-20|1192.13
#2022-01-21|1168.38
#2022-01-24|1119.56
#2022-01-25|1146.71
#2022-01-26|1176.76
#2022-01-27|1177.82
#2022-01-28|1162.35
#2022-01-31|1169.11
#2022-02-01|1200.78
#2022-02-02|1213.76
#2022-02-03|1230.40
#2022-02-04|1222.36
#2022-02-07|1241.24
#2022-02-08|1259.80
#2022-02-09|1272.81
#2022-02-10|1280.64
#2022-02-11|1267.65
#2022-02-14|1216.67
#2022-02-15|1237.98
#2022-02-16|1226.34
#2022-02-17|1208.99
#2022-02-18|1203.31
#2022-02-21|1188.61
#2022-02-22|1183.75
#2022-02-23|1174.52
#2022-02-24|1060.58
#2022-02-25|1116.65
#2022-02-28|1064.71
#2022-03-01| 996.53
#2022-03-02|1003.67
#2022-03-03| 990.15
#2022-03-04| 914.39
#2022-03-07| 879.80
#2022-03-08| 894.87
#2022-03-09| 976.38
#2022-03-10| 952.40
#2022-03-11| 954.43
#2022-03-14| 984.68
#2022-03-15| 980.30
#2022-03-16|1033.40
#2022-03-17|1031.64
#2022-03-18|1032.24
#2022-03-21|1031.50
#2022-03-22|1054.14
#2022-03-23|1030.99
#2022-03-24|1024.87
#2022-03-25|1020.19
#2022-03-28|1019.98
#2022-03-29|1070.44
#2022-03-30|1057.16
#2022-03-31|1033.10
#2022-04-01|1036.68
#2022-04-04|1030.86
#2022-04-05|1015.37
#2022-04-06| 989.94
#2022-04-07| 987.33
#2022-04-08|1006.01
#2022-04-11|1013.63
#2022-04-12| 996.43
#2022-04-13| 995.26
#2022-04-14| 999.53
#2022-04-15| 999.53
#2022-04-18| 999.35
#2022-04-19|1003.01
#2022-04-20|1031.86
#2022-04-21|1040.59
#2022-04-22|1013.14
#2022-04-25| 979.20
#2022-04-26| 953.60
#2022-04-27| 945.87
#2022-04-28| 949.42
#2022-04-29| 962.43
#2022-05-02| 946.91
#2022-05-03| 967.93
#2022-05-04| 958.66
#2022-05-05| 939.36
#2022-05-06| 928.50
#2022-05-09| 902.25
#2022-05-10| 909.84
#2022-05-11| 930.97
#2022-05-12| 913.25
#2022-05-13| 932.50
#2022-05-16| 932.49
#2022-05-17| 961.56
#2022-05-18| 954.12
#2022-05-19| 955.05
#2022-05-20| 954.42
#2022-05-23| 992.69
#2022-05-24|1002.89
#2022-05-25|1009.63
#2022-05-26|1024.57
#2022-05-27|1032.53
#2022-05-30|1045.63
#2022-05-31|1029.69
#2022-06-01|1018.30
#2022-06-02|1022.91
#2022-06-03|1019.06
#2022-06-06|1034.07
#2022-06-07|1026.70
#2022-06-08|1020.18
#2022-06-09|1001.23
#2022-06-10| 942.34
#2022-06-13| 911.00
#2022-06-14| 918.05
#2022-06-15| 939.14
#2022-06-16| 918.56
#2022-06-17| 921.39
#2022-06-20| 957.86
#2022-06-21| 966.55
#2022-06-22| 964.14
#2022-06-23| 925.94
#2022-06-24| 944.48
#2022-06-27| 950.52
#2022-06-28| 947.37
#2022-06-29| 933.77
#2022-06-30| 906.38
#2022-07-01| 896.67
#2022-07-04| 903.41
#2022-07-05| 857.27
#2022-07-06| 850.14
#2022-07-07| 876.68
#2022-07-08| 883.99
#2022-07-11| 862.67
#2022-07-12| 858.84
#2022-07-13| 851.29
#2022-07-14| 816.11
#2022-07-15| 830.53
#2022-07-18| 857.18
#2022-07-19| 886.54
#2022-07-20| 876.59
#2022-07-21| 877.02
#2022-07-22| 870.19
#2022-07-25| 883.06
#2022-07-26| 871.58
#2022-07-27| 879.39
#2022-07-28| 880.05
#2022-07-29| 899.32
#2022-08-01| 912.77
#2022-08-02| 906.18
#2022-08-03| 913.72
#2022-08-04| 921.06
#2022-08-05| 924.87
#2022-08-08| 933.76
#2022-08-09| 934.64
#2022-08-10| 953.00
#2022-08-11| 955.42
#2022-08-12| 954.16
#2022-08-15| 945.47
#2022-08-16| 950.01
#2022-08-17| 937.04
#2022-08-18| 932.20
#2022-08-19| 905.14
#2022-08-22| 884.85
#2022-08-23| 889.57
#2022-08-24| 884.60
#2022-08-25| 883.15
#2022-08-26| 872.44
#2022-08-29| 866.14
#2022-08-30| 873.40
#2022-08-31| 879.86
#2022-09-01| 854.97
#2022-09-02| 886.54
#2022-09-05| 867.08
#2022-09-06| 871.06
#2022-09-07| 863.98
#2022-09-08| 884.59
#2022-09-09| 912.07
#2022-09-12| 948.34
#2022-09-13| 926.64
#2022-09-14| 924.18
#2022-09-15| 939.90
#2022-09-16| 929.11
#2022-09-19| 925.64
#2022-09-20| 923.15
#2022-09-21| 909.10
#2022-09-22| 903.18
#2022-09-23| 861.13
#2022-09-26| 844.51
#2022-09-27| 828.96
#2022-09-28| 811.55
#2022-09-29| 804.67
#2022-09-30| 821.51
#2022-10-03| 829.10
#2022-10-04| 874.04
#2022-10-05| 848.29
#2022-10-06| 838.00
#2022-10-07| 829.49
#2022-10-10| 819.66
#2022-10-11| 810.74
#2022-10-12| 802.05
#2022-10-13| 828.15
#2022-10-14| 837.15
#2022-10-17| 860.66
#2022-10-18| 869.94
#2022-10-19| 866.73
#2022-10-20| 876.78
#2022-10-21| 871.52
#2022-10-24| 892.49
#2022-10-25| 897.89
#2022-10-26| 903.45
#2022-10-27| 908.51
#2022-10-28| 899.31
#2022-10-31| 897.70
#2022-11-01| 904.23
#2022-11-02| 903.64
#2022-11-03| 896.97
#2022-11-04| 931.39
#2022-11-07| 941.73
#2022-11-08| 951.38
#2022-11-09| 937.50
#2022-11-10| 957.94
#2022-11-11| 972.33
#2022-11-14| 978.13
#2022-11-15| 990.45
#2022-11-16| 986.92
#2022-11-17| 980.50
#2022-11-18| 997.44
#2022-11-21| 986.98
#2022-11-22|1001.26
#2022-11-23|1015.38
#2022-11-24|1025.16
#2022-11-25|1026.11
#2022-11-28|1012.57
#2022-11-29|1023.99
#2022-11-30|1018.66
#2022-12-01|1027.28
#2022-12-02|1026.45
#2022-12-05|1028.78
#2022-12-06|1023.73
#2022-12-07|1016.45
#2022-12-08|1018.06
#2022-12-09|1028.35
#2022-12-12|1021.97
#2022-12-13|1046.28
#2022-12-14|1044.53
#2022-12-15|1018.94
#2022-12-16|1023.65
#2022-12-19|1021.58
#2022-12-20|1044.18
#2022-12-21|1057.97
#2022-12-22|1053.67
#2022-12-23|1055.82
#2022-12-26|1055.82
#2022-12-27|1059.51
#2022-12-28|1058.13
#2022-12-29|1066.08
#2022-12-30|1058.06
#2023-01-02|1072.04
#2023-01-03|1084.12
#2023-01-04|1115.26
#2023-01-05|1116.00
#2023-01-06|1134.14
#2023-01-09|1148.91
#2023-01-10|1145.11
#2023-01-11|1147.33
#2023-01-12|1166.24
#2023-01-13|1177.14
#2023-01-16|1177.09
#2023-01-17|1173.52
#2023-01-18|1182.14
#2023-01-19|1161.53
#2023-01-20|1177.04
#2023-01-23|1187.27
#2023-01-24|1195.10
#2023-01-25|1197.50
#2023-01-26|1211.16
#2023-01-27|1216.17
#2023-01-30|1219.34
#2023-01-31|1225.79
#2023-02-01|1242.45
#2023-02-02|1236.03
#2023-02-03|1226.86
#2023-02-06|1206.03
#2023-02-07|1215.83
#2023-02-08|1228.82
#2023-02-09|1251.37
#2023-02-10|1225.79
#2023-02-13|1238.51
#2023-02-14|1242.33
#2023-02-15|1229.45
#2023-02-16|1254.08
#2023-02-17|1248.13
#2023-02-20|1249.51
#2023-02-21|1258.25
#2023-02-22|1231.20
#2023-02-23|1240.37
#2023-02-24|1228.26
#2023-02-27|1254.99
#2023-02-28|1272.96
#2023-03-01|1260.27
#2023-03-02|1250.06
#2023-03-03|1264.26
#2023-03-06|1280.40
#2023-03-07|1254.14
#2023-03-08|1256.30
#2023-03-09|1243.23
#2023-03-10|1210.59
#2023-03-13|1145.46
#2023-03-14|1173.28
#2023-03-15|1073.49
#2023-03-16|1094.11
#2023-03-17|1068.87
#2023-03-20|1090.39
#2023-03-21|1136.81
#2023-03-22|1136.54
#2023-03-23|1119.09
#2023-03-24|1067.66
#2023-03-27|1084.74
#2023-03-28|1095.61
#2023-03-29|1116.35
#2023-03-30|1142.16
#2023-03-31|1133.64
#2023-04-03|1144.51
#2023-04-04|1152.04
#2023-04-05|1140.95
#2023-04-06|1162.78
#2023-04-07|1162.78
#2023-04-10|1153.78
#2023-04-11|1165.56
#2023-04-12|1176.60
#2023-04-13|1187.61
#2023-04-14|1218.24
#2023-04-17|1191.25
#2023-04-18|1211.98
#2023-04-19|1220.73
#2023-04-20|1213.92
#2023-04-21|1207.61
#2023-04-24|1217.44
#2023-04-25|1185.92
#2023-04-26|1194.21
#2023-04-27|1204.14
#2023-04-28|1190.50
#2023-05-01|1185.21
#2023-05-02|1166.66
#2023-05-03|1169.82
#2023-05-04|1147.66
#2023-05-05|1180.23
#2023-05-08|1190.81
#2023-05-09|1182.34
#2023-05-10|1177.36
#2023-05-11|1171.75
#2023-05-12|1174.63
#2023-05-15|1181.90
#2023-05-16|1176.47
#2023-05-17|1175.02
#2023-05-18|1181.02
#2023-05-19|1185.39
#2023-05-22|1196.28
#2023-05-23|1200.37
#2023-05-24|1168.78
#2023-05-25|1167.92
#2023-05-26|1172.62
#2023-05-29|1167.81
#2023-05-30|1156.04
#2023-05-31|1131.08
#2023-06-01|1156.77
#2023-06-02|1182.84
#2023-06-05|1171.47
#2023-06-06|1179.68
#2023-06-07|1190.29
#2023-06-08|1199.98
#2023-06-09|1193.47
#2023-06-12|1189.41
#2023-06-13|1202.66
#2023-06-14|1220.91
#2023-06-15|1218.04
#2023-06-16|1229.54
#2023-06-19|1229.27
#2023-06-20|1222.30
#2023-06-21|1231.77
#2023-06-22|1208.29
#2023-06-23|1183.78
#2023-06-26|1191.06
#2023-06-27|1206.47
#2023-06-28|1206.97
#2023-06-29|1222.33
#2023-06-30|1239.07
#2023-07-03|1253.04
#2023-07-04|1244.80
#2023-07-05|1236.07
#2023-07-06|1208.23
#2023-07-07|1227.02
#2023-07-10|1228.94
#2023-07-11|1244.01
#2023-07-12|1281.42
#2023-07-13|1300.06
#2023-07-14|1297.53
#2023-07-17|1302.58
#2023-07-18|1316.15
#2023-07-19|1312.21
#2023-07-20|1315.30
#2023-07-21|1313.28
#2023-07-24|1314.26
#2023-07-25|1317.37
#2023-07-26|1316.61
#2023-07-27|1312.76
#2023-07-28|1320.54
#2023-07-31|1321.23
#2023-08-01|1303.20
#2023-08-02|1272.86
#2023-08-03|1284.03
#2023-08-04|1302.81
#2023-08-07|1308.71
#2023-08-08|1267.17
#2023-08-09|1284.60
#2023-08-10|1304.65
#2023-08-11|1289.21
#2023-08-14|1282.10
#2023-08-15|1271.54
#2023-08-16|1260.58
#2023-08-17|1259.43
#2023-08-18|1246.84
#2023-08-21|1250.63
#2023-08-22|1249.28
#2023-08-23|1243.87
#2023-08-24|1244.64
#2023-08-25|1234.71
#2023-08-28|1254.08
#2023-08-29|1268.97
#2023-08-30|1279.90
#2023-08-31|1258.37
#2023-09-01|1250.95
#2023-09-04|1247.09
#2023-09-05|1233.70
#2023-09-06|1215.69
#2023-09-07|1205.69
#2023-09-08|1209.52
#2023-09-11|1225.66
#2023-09-12|1229.19
#2023-09-13|1237.74
#2023-09-14|1253.19
#2023-09-15|1251.95
#2023-09-18|1233.15
#2023-09-19|1248.03
#2023-09-20|1271.72
#2023-09-21|1262.81
#2023-09-22|1255.37
#2023-09-25|1240.01
#2023-09-26|1238.33
#2023-09-27|1233.26
#2023-09-28|1250.99
#2023-09-29|1256.51
#2023-10-02|1229.80
#2023-10-03|1215.10
#2023-10-04|1212.04
#2023-10-05|1221.48
#2023-10-06|1241.21
#2023-10-09|1225.64
#2023-10-10|1260.26
#2023-10-11|1270.23
#2023-10-12|1258.20
#2023-10-13|1234.05
#2023-10-16|1247.84
#2023-10-17|1249.49
#2023-10-18|1237.37
#2023-10-19|1225.53
#2023-10-20|1203.63
#2023-10-23|1205.77
#2023-10-24|1190.75
#2023-10-25|1190.11
#2023-10-26|1179.08
#2023-10-27|1176.23
#2023-10-30|1183.05
#2023-10-31|1183.56
#2023-11-01|1182.74
#2023-11-02|1204.79
#2023-11-03|1232.54
#2023-11-06|1234.99
#2023-11-07|1221.59
#2023-11-08|1224.63
#2023-11-09|1234.47
#2023-11-10|1221.24
#2023-11-13|1240.78
#2023-11-14|1269.79
#2023-11-15|1283.13
#2023-11-16|1276.83
#2023-11-17|1295.63
#2023-11-20|1303.79
#2023-11-21|1296.74
#2023-11-22|1286.04
#2023-11-23|1299.90
#2023-11-24|1308.38
#2023-11-27|1299.06
#2023-11-28|1309.41
#2023-11-29|1314.35
#2023-11-30|1310.99
#2023-12-01|1312.45
#2023-12-04|1315.96
#2023-12-05|1319.59
#2023-12-06|1329.16
#2023-12-07|1319.65
#2023-12-08|1329.80
#2023-12-11|1326.92
#2023-12-12|1324.89
#2023-12-13|1321.65
#2023-12-14|1356.11
#2023-12-15|1342.91
#2023-12-18|1341.55
#2023-12-19|1351.74
#2023-12-20|1353.69
#2023-12-21|1353.85
#2023-12-22|1365.15
#2023-12-25|1365.15
#2023-12-26|1365.73
#2023-12-27|1383.81
#2023-12-28|1376.74
#2023-12-29|1374.81
#2024-01-01|1374.81
#2024-01-02|1373.75
#2024-01-03|1355.41
#2024-01-04|1386.69
#2024-01-05|1395.52
#2024-01-08|1400.27
#2024-01-09|1381.80
#2024-01-10|1380.80
#2024-01-11|1353.65
#2024-01-12|1359.86
#2024-01-15|1348.91
#2024-01-16|1324.92
#2024-01-17|1312.63
#2024-01-18|1321.79
#2024-01-19|1323.27
#2024-01-22|1340.80
#2024-01-23|1332.55
#2024-01-24|1356.52
#2024-01-25|1343.74
#2024-01-26|1359.15
#2024-01-29|1343.90
#2024-01-30|1365.73
#2024-01-31|1369.73
#2024-02-01|1339.10
#2024-02-02|1348.50
#2024-02-05|1332.06
#2024-02-06|1342.06
#2024-02-07|1331.16
#2024-02-08|1325.00
#2024-02-09|1324.46
#2024-02-12|1336.05
#2024-02-13|1325.89
#2024-02-14|1332.09
#2024-02-15|1341.57
#2024-02-16|1354.61
#2024-02-19|1359.18
#2024-02-20|1378.08
#2024-02-21|1363.28
#2024-02-22|1374.73
#2024-02-23|1386.41
#2024-02-26|1384.79
#2024-02-27|1390.73
#2024-02-28|1395.63
#2024-02-29|1393.47
#2024-03-01|1410.25
#2024-03-04|1418.55
#2024-03-05|1425.00
#2024-03-06|1436.92
#2024-03-07|1450.40
#2024-03-08|1455.18
#2024-03-11|1447.38
#2024-03-12|1472.73
#2024-03-13|1480.92
#2024-03-14|1465.03
#2024-03-15|1479.81
#2024-03-18|1481.75
#2024-03-19|1493.76
#2024-03-20|1492.86
#2024-03-21|1515.09
#2024-03-22|1511.44
#2024-03-25|1517.48
#2024-03-26|1530.24
#2024-03-27|1525.72
#2024-03-28|1535.14
#2024-03-29|1535.14
#2024-04-01|1526.53
#2024-04-02|1531.65
#2024-04-03|1560.48
#2024-04-04|1582.11
#2024-04-05|1562.51
#2024-04-08|1580.67
#2024-04-09|1566.56
#2024-04-10|1564.77
#2024-04-11|1524.94
#2024-04-12|1513.42
#2024-04-15|1517.20
#2024-04-16|1481.51
#2024-04-17|1499.12
#2024-04-18|1526.98
#2024-04-19|1530.17
#2024-04-22|1548.23
#2024-04-23|1583.22
#2024-04-24|1568.60
#2024-04-25|1577.64
#2024-04-26|1587.86
#2024-04-29|1589.37
#2024-04-30|1580.67
#2024-05-01|1580.58
#2024-05-02|1591.39
#2024-05-03|1595.40
#2024-05-06|1612.54
#2024-05-07|1640.18
#2024-05-08|1634.81
#2024-05-09|1631.86
#2024-05-10|1642.52
#2024-05-13|1654.20
#2024-05-14|1670.91
#2024-05-15|1678.36
#2024-05-16|1677.86
#2024-05-17|1692.10
#2024-05-20|1691.48
#2024-05-21|1687.30
#2024-05-22|1674.07
#2024-05-23|1673.54
#2024-05-24|1674.62
#2024-05-27|1678.98
#2024-05-28|1686.20
#2024-05-29|1654.87
#2024-05-30|1682.36
#2024-05-31|1687.44
#2024-06-03|1694.28
#2024-06-04|1660.42
#2024-06-05|1653.49
#2024-06-06|1678.60
#2024-06-07|1671.38
#2024-06-10|1645.62
#2024-06-11|1607.41
#2024-06-12|1644.29
#2024-06-13|1594.51
#2024-06-14|1561.09
#2024-06-17|1580.00
#2024-06-18|1597.65
#2024-06-19|1603.43
#2024-06-20|1614.38
#2024-06-21|1583.80
#2024-06-24|1617.05
#2024-06-25|1601.04
#2024-06-26|1591.60
#2024-06-27|1594.65
#2024-06-28|1593.38
#2024-07-01|1628.95
#2024-07-02|1614.09
#2024-07-03|1644.51
#2024-07-04|1666.70
#2024-07-05|1656.10
#2024-07-08|1658.10
#2024-07-09|1636.43
#2024-07-10|1652.96
#2024-07-11|1669.22
#2024-07-12|1680.85
#2024-07-15|1673.38
#2024-07-16|1670.59
#2024-07-17|1689.87
#2024-07-18|1695.34
#2024-07-19|1683.75
#2024-07-22|1708.42
#2024-07-23|1710.66
#2024-07-24|1704.15
#2024-07-25|1692.82
#2024-07-26|1697.97
#2024-07-29|1692.58
#2024-07-30|1707.19
#2024-07-31|1706.53
#2024-08-01|1630.19
#2024-08-02|1579.47
#2024-08-05|1551.19
#2024-08-06|1539.72
#2024-08-07|1581.53
#2024-08-08|1575.04
#2024-08-09|1588.10
#2024-08-12|1593.12
#2024-08-13|1601.52
#2024-08-14|1620.90
#2024-08-15|1644.55
#2024-08-16|1659.31
#2024-08-19|1684.76
#2024-08-20|1672.28
#2024-08-21|1679.22
#2024-08-22|1685.58
#2024-08-23|1711.55
#2024-08-26|1709.87
#2024-08-27|1721.09
#2024-08-28|1712.65
#2024-08-29|1711.21
#2024-08-30|1723.02
#2024-09-02|1722.41
#2024-09-03|1687.27
#2024-09-04|1689.30
#2024-09-05|1704.05
#2024-09-06|1678.29
#2024-09-09|1685.38
#2024-09-10|1655.78
#2024-09-11|1657.05
#2024-09-12|1684.30
#2024-09-13|1704.35
#2024-09-16|1709.41
#2024-09-17|1727.03
#2024-09-18|1724.45
#2024-09-19|1751.80
#2024-09-20|1745.78
#2024-09-23|1729.65
#2024-09-24|1745.11
#2024-09-25|1736.21
#2024-09-26|1776.87
#2024-09-27|1778.11
#2024-09-30|1751.93
#2024-10-01|1699.26
#2024-10-02|1695.75
#2024-10-03|1682.23
#2024-10-04|1704.85
#2024-10-07|1722.71
#2024-10-08|1706.58
#2024-10-09|1706.66
#2024-10-10|1709.89
#2024-10-11|1723.50
#2024-10-14|1724.41
#2024-10-15|1726.04
#2024-10-16|1719.36
#2024-10-17|1730.56
#2024-10-18|1742.40
#2024-10-21|1723.25
#2024-10-22|1724.94
#2024-10-23|1715.22
#2024-10-24|1711.92
#2024-10-25|1710.85
#2024-10-28|1722.05
#2024-10-29|1721.87
#2024-10-30|1719.96
#2024-10-31|1716.77
#2024-11-01|1745.95
#2024-11-04|1764.62
#2024-11-05|1774.31
#2024-11-06|1725.81
#2024-11-07|1737.28
#2024-11-08|1704.11
#2024-11-11|1718.72
#2024-11-12|1680.52
#2024-11-13|1677.63
#2024-11-14|1696.17
#2024-11-15|1701.41
#2024-11-18|1717.21
#2024-11-19|1695.95
#2024-11-20|1685.21
#2024-11-21|1686.98
#2024-11-22|1649.66
#2024-11-25|1661.24
#2024-11-26|1644.36
#2024-11-27|1653.20
#2024-11-28|1664.71
#2024-11-29|1672.04
#2024-12-02|1663.66
#2024-12-03|1685.53
#2024-12-04|1695.28
#2024-12-05|1741.61
#2024-12-06|1731.77
#2024-12-09|1746.46
#2024-12-10|1734.10
#2024-12-11|1734.46
#2024-12-12|1736.43
#2024-12-13|1741.59
#2024-12-16|1747.19
#2024-12-17|1720.55
#2024-12-18|1732.24
#2024-12-19|1696.29
#2024-12-20|1685.05
#2024-12-23|1686.45
#2024-12-24|1691.20
#2024-12-25|1691.20
#2024-12-26|1692.33
#2024-12-27|1713.61
#2024-12-30|1711.27
#2024-12-31|1716.87
#2025-01-01|1716.87
#2025-01-02|1698.40
#2025-01-03|1700.16
#2025-01-06|1745.08
#2025-01-07|1739.52
#2025-01-08|1732.62
#2025-01-09|1738.93
#2025-01-10|1720.88
#2025-01-13|1720.77
#2025-01-14|1755.77
#2025-01-15|1789.87
#2025-01-16|1793.06
#2025-01-17|1805.49
#2025-01-20|1836.01
#2025-01-21|1842.68
#2025-01-22|1833.24
#2025-01-23|1862.61
#2025-01-24|1879.47
#2025-01-27|1877.19
#2025-01-28|1871.71
#2025-01-29|1891.89
#2025-01-30|1896.12
#2025-01-31|1883.07
#2025-02-03|1837.17
#2025-02-04|1872.75
#2025-02-05|1889.59
#2025-02-06|1938.91
#2025-02-07|1939.00
#2025-02-10|1931.82
#2025-02-11|1960.41
#2025-02-12|1983.03
#2025-02-13|1985.84
#2025-02-14|2006.81
#2025-02-17|2021.81
#2025-02-18|2054.32
#2025-02-19|2023.81
#2025-02-20|2029.24
#2025-02-21|2047.84
#2025-02-24|2048.98
#2025-02-25|2086.42
#2025-02-26|2139.11
#2025-02-27|2117.59
#2025-02-28|2123.60
#2025-03-03|2166.72
#2025-03-04|2095.84
#2025-03-05|2220.07
#2025-03-06|2258.18
#2025-03-07|2253.87
#2025-03-10|2188.68
#2025-03-11|2169.45
#2025-03-12|2203.03
#2025-03-13|2185.72
#2025-03-14|2235.61
#2025-03-17|2265.52
#2025-03-18|2315.77
#2025-03-19|2306.27
#2025-03-20|2261.18
#2025-03-21|2251.78
#2025-03-24|2264.32
#2025-03-25|2305.14
#2025-03-26|2288.19
#2025-03-27|2278.37
#2025-03-28|2238.46
#2025-03-31|2192.62
#2025-04-01|2226.29
#2025-04-02|2234.62
#2025-04-03|2114.17
#2025-04-04|1961.92
#2025-04-07|1881.57
#2025-04-08|1929.29
#2025-04-09|1891.85
#2025-04-10|2015.85
#2025-04-11|2039.50
#2025-04-14|2123.39
#2025-04-15|2176.07
#2025-04-16|2191.50
#2025-04-17|2171.47
#2025-04-18|2171.47
#2025-04-21|2198.76
#2025-04-22|2216.24
#2025-04-23|2271.65
#2025-04-24|2256.20
#2025-04-25|2284.54
#2025-04-28|2308.06
#2025-04-29|2337.22
#2025-04-30|2301.04
#2025-05-01|2280.59
#2025-05-02|2343.92
#2025-05-05|2349.34
#2025-05-06|2344.93
#2025-05-07|2349.09
#2025-05-08|2368.62
#2025-05-09|2385.78
#2025-05-12|2407.17
#2025-05-13|2418.72
#2025-05-14|2452.62
#2025-05-15|2451.22
#2025-05-16|2455.41
#2025-05-19|2491.24
#2025-05-20|2524.41
#2025-05-21|2539.96
#2025-05-22|2521.12
#2025-05-23|2492.70
#2025-05-26|2526.07
#2025-05-27|2525.27
#2025-05-28|2499.22
#2025-05-29|2515.75
#2025-05-30|2519.67
#2025-06-02|2543.14
#2025-06-03|2533.23
#2025-06-04|2527.46
#2025-06-05|2555.24
#2025-06-06|2558.33
#2025-06-09|2565.92
#2025-06-10|2523.98
#2025-06-11|2537.01
#2025-06-12|2559.24
#2025-06-13|2519.19
#2025-06-16|2578.36
#2025-06-17|2515.22
#2025-06-18|2525.55
#2025-06-19|2474.84
#2025-06-20|2499.66
#2025-06-23|2477.93
#2025-06-24|2570.11
#2025-06-25|2549.45
#2025-06-26|2560.09
#2025-06-27|2601.95
#2025-06-30|2598.11
#2025-07-01|2574.44
#2025-07-02|2586.60
#2025-07-03|2618.24
#2025-07-04|2595.59
#2025-07-07|2623.45
#2025-07-08|2629.64
#2025-07-09|2687.57
#2025-07-10|2663.91
#2025-07-11|2620.02
#2025-07-14|2630.57
#2025-07-15|2594.87
#2025-07-16|2582.12
#2025-07-17|2609.44
#2025-07-18|2624.49
#2025-07-21|2644.41
#2025-07-22|2638.96
#2025-07-23|2678.69
#2025-07-24|2727.96
#2025-07-25|2717.09
#2025-07-28|2695.55
#2025-07-29|2712.42
#2025-07-30|2716.68
#2025-07-31|2716.01
#2025-08-01|2660.79
#2025-08-04|2734.31
#2025-08-05|2727.22
#2025-08-06|2769.11
#2025-08-07|2809.67
#2025-08-08|2856.85
#2025-08-11|2864.39
#2025-08-12|2892.90
#2025-08-13|2927.44
#2025-08-14|2944.51
#2025-08-15|2943.02
#2025-08-18|2915.33
#2025-08-19|2934.86
#2025-08-20|2931.71
#2025-08-21|2937.86
#2025-08-22|2969.00
#2025-08-25|2945.62
#2025-08-26|2883.32
#2025-08-27|2831.14
#2025-08-28|2848.86
#2025-08-29|2830.11
#2025-09-01|2855.18
#2025-09-02|2800.15
#2025-09-03|2813.07
#2025-09-04|2841.94
#2025-09-05|2834.00
#2025-09-08|2870.31
#2025-09-09|2895.50
#2025-09-10|2920.16
#2025-09-11|2942.41
#2025-09-12|2946.92
#2025-09-15|2989.94
#2025-09-16|2955.96
#2025-09-17|2942.57
#2025-09-18|2941.93
#2025-09-19|2952.45
#2025-09-22|2940.27
#2025-09-23|2965.34
#2025-09-24|2953.62
#2025-09-25|2916.79
#2025-09-26|2969.78
#2025-09-29|2958.41
#2025-09-30|2974.22
#2025-10-01|2997.57
#2025-10-02|2960.65
#2025-10-03|2998.32
#2025-10-06|2967.11
#2025-10-07|2930.59
#2025-10-08|2960.96
#2025-10-09|2909.70
#2025-10-10|2883.60
#2025-10-13|2890.69
#2025-10-14|2900.11
#2025-10-15|2898.29
#2025-10-16|2925.30
#2025-10-17|2849.16
#2025-10-20|2874.68
#2025-10-21|2864.97
#2025-10-22|2870.70
#2025-10-23|2874.03
#2025-10-24|2882.30
#2025-10-27|2919.84
#2025-10-28|2946.21
#2025-10-29|2989.59
#2025-10-30|2962.60
#2025-10-31|2963.22
#2025-11-03|2968.81
#2025-11-04|2962.49
#2025-11-05|2970.49
#2025-11-06|2997.36
#2025-11-07|2979.41
#2025-11-10|3058.85
#2025-11-11|3104.23
#2025-11-12|3154.19
#2025-11-13|3163.86
#2025-11-14|3081.63
#2025-11-17|3050.10
#2025-11-18|2959.45
#2025-11-19|2956.13
#2025-11-20|2974.69
#2025-11-21|2955.16
#2025-11-24|2979.59
#2025-11-25|3037.87
#2025-11-26|3100.09
#2025-11-27|3115.75
#2025-11-28|3120.28
#2025-12-01|3136.89
#2025-12-02|3163.50
#2025-12-03|3149.44
#2025-12-04|3182.49
#2025-12-05|3155.55
#2025-12-08|3168.68
#2025-12-09|3182.41
#2025-12-10|3207.41
#2025-12-11|3281.51
#2025-12-12|3233.04
#2025-12-15|3292.89
#2025-12-16|3283.20
#2025-12-17|3311.91
#2025-12-18|3338.45
#2025-12-19|3358.30
#2025-12-22|3368.83
#2025-12-23|3387.97
#2025-12-24|3387.04
#2025-12-25|3387.04
#2025-12-26|3387.00
#2025-12-29|3370.74
#2025-12-30|3409.61
#2025-12-31|3398.23
#2026-01-01|3398.23
#2026-01-02|3448.39
#2026-01-05|3464.37
#2026-01-06|3448.47
#2026-01-07|3388.28
#2026-01-08|3416.43
#2026-01-09|3421.33
#2026-01-12|3452.79
#2026-01-13|3464.63
#2026-01-14|3476.18
#2026-01-15|3481.24
#2026-01-16|3480.87
#2026-01-19|3470.37
#2026-01-20|3462.04
#2026-01-21|3449.44
#2026-01-22|3526.74
#2026-01-23|3498.26
#2026-01-26|3571.77
#2026-01-27|3654.96
#2026-01-28|3607.07
#2026-01-29|3586.80
#2026-01-30|3633.48
#2026-02-02|3674.16
#2026-02-03|3710.03
#2026-02-04|3673.51
#2026-02-05|3545.16
#2026-02-06|3603.38
#2026-02-09|3675.14
#2026-02-10|3633.80
#2026-02-11|3577.69
#2026-02-12|3522.17
#2026-02-13|3413.74
#2026-02-16|3462.06
#2026-02-17|3486.42
#2026-02-18|3565.94
#2026-02-19|3502.00
#2026-02-20|3557.07
#2026-02-23|3562.75
#2026-02-24|3507.91
#2026-02-25|3609.69
#2026-02-26|3615.28
#2026-02-27|3556.10
#2026-03-02|3408.63
#2026-03-03|3237.11
#2026-03-04|3332.84
#2026-03-05|3260.25
#2026-03-06|3205.85
#2026-03-09|3193.68
#2026-03-10|3325.66
#2026-03-11|3284.85
#2026-03-12|3170.32
#2026-03-13|3109.94
#2026-03-16|3142.13
#2026-03-17|3179.29
#2026-03-18|3203.17
#2026-03-19|3109.54
#2026-03-20|3053.54
#2026-03-23|3141.83
#2026-03-24|3127.10
#2026-03-25|3188.60
#2026-03-26|3123.34
#2026-03-27|3089.50
#2026-03-30|3086.82
#2026-03-31|3130.28
#2026-04-01|3298.49
#2026-04-02|3237.59
#2026-04-03|3237.59
#2026-04-06|3235.74