Table Data - NASDAQ Developed Markets: Europe Banks Total Return Index
| Title | NASDAQ Developed Markets: Europe Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU3010T |
| 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 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 958.11 |
| 2001-04-02 | 950.20 |
| 2001-04-03 | 926.47 |
| 2001-04-04 | 945.62 |
| 2001-04-05 | 956.62 |
| 2001-04-06 | 957.47 |
| 2001-04-09 | 968.75 |
| 2001-04-10 | 975.62 |
| 2001-04-11 | 978.33 |
| 2001-04-12 | 987.78 |
| 2001-04-13 | . |
| 2001-04-16 | 979.33 |
| 2001-04-17 | 973.48 |
| 2001-04-18 | 993.89 |
| 2001-04-19 | 1012.87 |
| 2001-04-20 | 1009.69 |
| 2001-04-23 | 991.51 |
| 2001-04-24 | 997.62 |
| 2001-04-25 | 998.16 |
| 2001-04-26 | 1006.88 |
| 2001-04-27 | 1016.51 |
| 2001-04-30 | 1015.26 |
| 2001-05-01 | 1016.26 |
| 2001-05-02 | 1007.43 |
| 2001-05-03 | 994.19 |
| 2001-05-04 | 1002.34 |
| 2001-05-07 | 1003.29 |
| 2001-05-08 | 997.03 |
| 2001-05-09 | 992.16 |
| 2001-05-10 | 1017.53 |
| 2001-05-11 | 1006.29 |
| 2001-05-14 | 985.11 |
| 2001-05-15 | 999.28 |
| 2001-05-16 | 1005.93 |
| 2001-05-17 | 1013.65 |
| 2001-05-18 | 1014.10 |
| 2001-05-21 | 1017.63 |
| 2001-05-22 | 1012.62 |
| 2001-05-23 | 1006.09 |
| 2001-05-24 | 1003.46 |
| 2001-05-25 | 995.51 |
| 2001-05-28 | . |
| 2001-05-29 | 986.66 |
| 2001-05-30 | 983.97 |
| 2001-05-31 | 975.25 |
| 2001-06-01 | 971.99 |
| 2001-06-04 | 977.82 |
| 2001-06-05 | 985.36 |
| 2001-06-06 | 980.08 |
| 2001-06-07 | 983.45 |
| 2001-06-08 | 978.88 |
| 2001-06-11 | 961.55 |
| 2001-06-12 | 949.87 |
| 2001-06-13 | 963.94 |
| 2001-06-14 | 964.14 |
| 2001-06-15 | 961.03 |
| 2001-06-18 | 951.34 |
| 2001-06-19 | 954.89 |
| 2001-06-20 | 947.06 |
| 2001-06-21 | 952.37 |
| 2001-06-22 | 962.40 |
| 2001-06-25 | 968.82 |
| 2001-06-26 | 947.54 |
| 2001-06-27 | 952.07 |
| 2001-06-28 | 948.95 |
| 2001-06-29 | 946.60 |
| 2001-07-02 | 962.48 |
| 2001-07-03 | 954.99 |
| 2001-07-04 | . |
| 2001-07-05 | 926.96 |
| 2001-07-06 | 906.08 |
| 2001-07-09 | 906.87 |
| 2001-07-10 | 911.21 |
| 2001-07-11 | 892.74 |
| 2001-07-12 | 900.38 |
| 2001-07-13 | 909.23 |
| 2001-07-16 | 909.62 |
| 2001-07-17 | 897.51 |
| 2001-07-18 | 905.02 |
| 2001-07-19 | 920.07 |
| 2001-07-20 | 913.92 |
| 2001-07-23 | 914.99 |
| 2001-07-24 | 910.04 |
| 2001-07-25 | 897.30 |
| 2001-07-26 | 897.42 |
| 2001-07-27 | 906.64 |
| 2001-07-30 | 916.87 |
| 2001-07-31 | 927.61 |
| 2001-08-01 | 934.95 |
| 2001-08-02 | 945.06 |
| 2001-08-03 | 944.35 |
| 2001-08-06 | 940.27 |
| 2001-08-07 | 938.84 |
| 2001-08-08 | 934.06 |
| 2001-08-09 | 928.70 |
| 2001-08-10 | 926.94 |
| 2001-08-13 | 931.51 |
| 2001-08-14 | 952.90 |
| 2001-08-15 | 967.96 |
| 2001-08-16 | 967.37 |
| 2001-08-17 | 958.73 |
| 2001-08-20 | 955.21 |
| 2001-08-21 | 967.42 |
| 2001-08-22 | 980.04 |
| 2001-08-23 | 974.19 |
| 2001-08-24 | 987.75 |
| 2001-08-27 | 988.18 |
| 2001-08-28 | 978.08 |
| 2001-08-29 | 980.85 |
| 2001-08-30 | 958.81 |
| 2001-08-31 | 962.93 |
| 2001-09-03 | . |
| 2001-09-04 | 949.01 |
| 2001-09-05 | 935.51 |
| 2001-09-06 | 916.36 |
| 2001-09-07 | 895.67 |
| 2001-09-10 | 882.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 826.34 |
| 2001-09-18 | 811.27 |
| 2001-09-19 | 791.60 |
| 2001-09-20 | 745.43 |
| 2001-09-21 | 712.67 |
| 2001-09-24 | 765.77 |
| 2001-09-25 | 791.06 |
| 2001-09-26 | 800.00 |
| 2001-09-27 | 813.96 |
| 2001-09-28 | 835.71 |
| 2001-10-01 | 818.26 |
| 2001-10-02 | 821.12 |
| 2001-10-03 | 822.86 |
| 2001-10-04 | 850.33 |
| 2001-10-05 | 848.30 |
| 2001-10-08 | 840.75 |
| 2001-10-09 | 835.49 |
| 2001-10-10 | 848.15 |
| 2001-10-11 | 862.55 |
| 2001-10-12 | 858.61 |
| 2001-10-15 | 838.90 |
| 2001-10-16 | 848.92 |
| 2001-10-17 | 869.44 |
| 2001-10-18 | 855.88 |
| 2001-10-19 | 830.67 |
| 2001-10-22 | 835.86 |
| 2001-10-23 | 859.62 |
| 2001-10-24 | 869.91 |
| 2001-10-25 | 859.68 |
| 2001-10-26 | 871.80 |
| 2001-10-29 | 865.52 |
| 2001-10-30 | 845.31 |
| 2001-10-31 | 853.41 |
| 2001-11-01 | 864.39 |
| 2001-11-02 | 866.71 |
| 2001-11-05 | 884.55 |
| 2001-11-06 | 890.10 |
| 2001-11-07 | 900.98 |
| 2001-11-08 | 911.92 |
| 2001-11-09 | 895.46 |
| 2001-11-12 | 879.35 |
| 2001-11-13 | 896.83 |
| 2001-11-14 | 904.98 |
| 2001-11-15 | 910.64 |
| 2001-11-16 | 922.88 |
| 2001-11-19 | 931.06 |
| 2001-11-20 | 922.30 |
| 2001-11-21 | 919.96 |
| 2001-11-22 | . |
| 2001-11-23 | 912.75 |
| 2001-11-26 | 918.80 |
| 2001-11-27 | 913.15 |
| 2001-11-28 | 905.04 |
| 2001-11-29 | 902.51 |
| 2001-11-30 | 906.49 |
| 2001-12-03 | 895.50 |
| 2001-12-04 | 907.45 |
| 2001-12-05 | 933.65 |
| 2001-12-06 | 944.93 |
| 2001-12-07 | 937.89 |
| 2001-12-10 | 922.66 |
| 2001-12-11 | 922.95 |
| 2001-12-12 | 922.22 |
| 2001-12-13 | 911.78 |
| 2001-12-14 | 913.44 |
| 2001-12-17 | 935.79 |
| 2001-12-18 | 933.19 |
| 2001-12-19 | 921.94 |
| 2001-12-20 | 913.04 |
| 2001-12-21 | 916.77 |
| 2001-12-24 | 910.59 |
| 2001-12-25 | . |
| 2001-12-26 | 912.33 |
| 2001-12-27 | 932.50 |
| 2001-12-28 | 931.77 |
| 2001-12-31 | 937.63 |
| 2002-01-01 | . |
| 2002-01-02 | 943.40 |
| 2002-01-03 | 951.49 |
| 2002-01-04 | 950.30 |
| 2002-01-07 | 941.14 |
| 2002-01-08 | 933.48 |
| 2002-01-09 | 931.89 |
| 2002-01-10 | 930.27 |
| 2002-01-11 | 930.76 |
| 2002-01-14 | 913.79 |
| 2002-01-15 | 918.54 |
| 2002-01-16 | 901.03 |
| 2002-01-17 | 917.02 |
| 2002-01-18 | 914.55 |
| 2002-01-21 | . |
| 2002-01-22 | 916.54 |
| 2002-01-23 | 920.96 |
| 2002-01-24 | 927.21 |
| 2002-01-25 | 912.35 |
| 2002-01-28 | 920.66 |
| 2002-01-29 | 905.75 |
| 2002-01-30 | 888.15 |
| 2002-01-31 | 896.34 |
| 2002-02-01 | 900.87 |
| 2002-02-04 | 890.24 |
| 2002-02-05 | 874.14 |
| 2002-02-06 | 861.92 |
| 2002-02-07 | 875.57 |
| 2002-02-08 | 876.92 |
| 2002-02-11 | 888.55 |
| 2002-02-12 | 881.65 |
| 2002-02-13 | 888.37 |
| 2002-02-14 | 901.36 |
| 2002-02-15 | 892.76 |
| 2002-02-18 | . |
| 2002-02-19 | 864.47 |
| 2002-02-20 | 854.60 |
| 2002-02-21 | 861.09 |
| 2002-02-22 | 861.10 |
| 2002-02-25 | 870.14 |
| 2002-02-26 | 874.59 |
| 2002-02-27 | 882.28 |
| 2002-02-28 | 879.39 |
| 2002-03-01 | 887.81 |
| 2002-03-04 | 919.92 |
| 2002-03-05 | 918.56 |
| 2002-03-06 | 927.11 |
| 2002-03-07 | 934.18 |
| 2002-03-08 | 935.23 |
| 2002-03-11 | 931.51 |
| 2002-03-12 | 920.46 |
| 2002-03-13 | 924.77 |
| 2002-03-14 | 935.51 |
| 2002-03-15 | 944.43 |
| 2002-03-18 | 948.60 |
| 2002-03-19 | 954.00 |
| 2002-03-20 | 947.18 |
| 2002-03-21 | 941.15 |
| 2002-03-22 | 942.82 |
| 2002-03-25 | 933.61 |
| 2002-03-26 | 931.80 |
| 2002-03-27 | 929.23 |
| 2002-03-28 | 940.96 |
| 2002-03-29 | . |
| 2002-04-01 | 949.81 |
| 2002-04-02 | 947.57 |
| 2002-04-03 | 951.51 |
| 2002-04-04 | 945.34 |
| 2002-04-05 | 941.33 |
| 2002-04-08 | 922.95 |
| 2002-04-09 | 929.85 |
| 2002-04-10 | 942.89 |
| 2002-04-11 | 938.04 |
| 2002-04-12 | 940.72 |
| 2002-04-15 | 945.85 |
| 2002-04-16 | 964.58 |
| 2002-04-17 | 972.56 |
| 2002-04-18 | 976.42 |
| 2002-04-19 | 985.51 |
| 2002-04-22 | 979.37 |
| 2002-04-23 | 981.06 |
| 2002-04-24 | 987.87 |
| 2002-04-25 | 982.63 |
| 2002-04-26 | 981.40 |
| 2002-04-29 | 983.26 |
| 2002-04-30 | 988.16 |
| 2002-05-01 | 990.74 |
| 2002-05-02 | 993.66 |
| 2002-05-03 | 1011.58 |
| 2002-05-06 | 1008.75 |
| 2002-05-07 | 992.82 |
| 2002-05-08 | 1011.32 |
| 2002-05-09 | 1004.23 |
| 2002-05-10 | 1000.40 |
| 2002-05-13 | 1010.84 |
| 2002-05-14 | 1011.31 |
| 2002-05-15 | 1018.91 |
| 2002-05-16 | 1014.36 |
| 2002-05-17 | 1026.19 |
| 2002-05-20 | 1018.32 |
| 2002-05-21 | 1012.20 |
| 2002-05-22 | 1011.37 |
| 2002-05-23 | 1011.17 |
| 2002-05-24 | 1010.69 |
| 2002-05-27 | . |
| 2002-05-28 | 1009.98 |
| 2002-05-29 | 1014.66 |
| 2002-05-30 | 1013.86 |
| 2002-05-31 | 1016.63 |
| 2002-06-03 | 1015.26 |
| 2002-06-04 | 1000.76 |
| 2002-06-05 | 991.16 |
| 2002-06-06 | 997.93 |
| 2002-06-07 | 982.71 |
| 2002-06-10 | 982.26 |
| 2002-06-11 | 988.43 |
| 2002-06-12 | 971.01 |
| 2002-06-13 | 954.79 |
| 2002-06-14 | 934.65 |
| 2002-06-17 | 956.25 |
| 2002-06-18 | 953.43 |
| 2002-06-19 | 939.67 |
| 2002-06-20 | 927.09 |
| 2002-06-21 | 936.12 |
| 2002-06-24 | 916.37 |
| 2002-06-25 | 933.90 |
| 2002-06-26 | 929.93 |
| 2002-06-27 | 933.42 |
| 2002-06-28 | 967.16 |
| 2002-07-01 | 971.70 |
| 2002-07-02 | 934.88 |
| 2002-07-03 | 904.57 |
| 2002-07-04 | . |
| 2002-07-05 | 949.81 |
| 2002-07-08 | 960.21 |
| 2002-07-09 | 955.21 |
| 2002-07-10 | 923.39 |
| 2002-07-11 | 885.70 |
| 2002-07-12 | 883.63 |
| 2002-07-15 | 849.45 |
| 2002-07-16 | 856.21 |
| 2002-07-17 | 890.22 |
| 2002-07-18 | 903.11 |
| 2002-07-19 | 863.82 |
| 2002-07-22 | 814.03 |
| 2002-07-23 | 780.10 |
| 2002-07-24 | 768.19 |
| 2002-07-25 | 814.23 |
| 2002-07-26 | 813.90 |
| 2002-07-29 | 856.79 |
| 2002-07-30 | 848.63 |
| 2002-07-31 | 848.68 |
| 2002-08-01 | 810.75 |
| 2002-08-02 | 804.02 |
| 2002-08-05 | 781.71 |
| 2002-08-06 | 802.17 |
| 2002-08-07 | 797.63 |
| 2002-08-08 | 828.85 |
| 2002-08-09 | 842.45 |
| 2002-08-12 | 831.78 |
| 2002-08-13 | 841.22 |
| 2002-08-14 | 829.47 |
| 2002-08-15 | 847.09 |
| 2002-08-16 | 860.88 |
| 2002-08-19 | 886.56 |
| 2002-08-20 | 874.44 |
| 2002-08-21 | 891.05 |
| 2002-08-22 | 900.62 |
| 2002-08-23 | 887.12 |
| 2002-08-26 | 883.28 |
| 2002-08-27 | 909.90 |
| 2002-08-28 | 879.32 |
| 2002-08-29 | 863.45 |
| 2002-08-30 | 869.71 |
| 2002-09-02 | . |
| 2002-09-03 | 831.79 |
| 2002-09-04 | 829.71 |
| 2002-09-05 | 818.37 |
| 2002-09-06 | 836.82 |
| 2002-09-09 | 823.85 |
| 2002-09-10 | 842.34 |
| 2002-09-11 | 862.23 |
| 2002-09-12 | 833.82 |
| 2002-09-13 | 816.74 |
| 2002-09-16 | 811.60 |
| 2002-09-17 | 808.15 |
| 2002-09-18 | 775.26 |
| 2002-09-19 | 759.58 |
| 2002-09-20 | 756.22 |
| 2002-09-23 | 719.03 |
| 2002-09-24 | 703.98 |
| 2002-09-25 | 715.32 |
| 2002-09-26 | 749.52 |
| 2002-09-27 | 742.48 |
| 2002-09-30 | 710.75 |
| 2002-10-01 | 718.14 |
| 2002-10-02 | 737.77 |
| 2002-10-03 | 716.14 |
| 2002-10-04 | 682.36 |
| 2002-10-07 | 671.72 |
| 2002-10-08 | 658.08 |
| 2002-10-09 | 661.29 |
| 2002-10-10 | 687.76 |
| 2002-10-11 | 733.98 |
| 2002-10-14 | 725.13 |
| 2002-10-15 | 777.73 |
| 2002-10-16 | 771.10 |
| 2002-10-17 | 792.41 |
| 2002-10-18 | 786.26 |
| 2002-10-21 | 790.67 |
| 2002-10-22 | 792.64 |
| 2002-10-23 | 758.89 |
| 2002-10-24 | 774.39 |
| 2002-10-25 | 773.71 |
| 2002-10-28 | 790.58 |
| 2002-10-29 | 762.76 |
| 2002-10-30 | 780.65 |
| 2002-10-31 | 800.66 |
| 2002-11-01 | 795.47 |
| 2002-11-04 | 834.73 |
| 2002-11-05 | 851.35 |
| 2002-11-06 | 835.79 |
| 2002-11-07 | 823.52 |
| 2002-11-08 | 811.65 |
| 2002-11-11 | 802.99 |
| 2002-11-12 | 808.81 |
| 2002-11-13 | 801.01 |
| 2002-11-14 | 814.75 |
| 2002-11-15 | 823.77 |
| 2002-11-18 | 835.06 |
| 2002-11-19 | 830.00 |
| 2002-11-20 | 829.35 |
| 2002-11-21 | 858.65 |
| 2002-11-22 | 863.87 |
| 2002-11-25 | 853.27 |
| 2002-11-26 | 836.21 |
| 2002-11-27 | 851.16 |
| 2002-11-28 | . |
| 2002-11-29 | 863.35 |
| 2002-12-02 | 863.28 |
| 2002-12-03 | 842.90 |
| 2002-12-04 | 832.61 |
| 2002-12-05 | 822.29 |
| 2002-12-06 | 824.81 |
| 2002-12-09 | 799.73 |
| 2002-12-10 | 807.82 |
| 2002-12-11 | 817.43 |
| 2002-12-12 | 808.58 |
| 2002-12-13 | 801.41 |
| 2002-12-16 | 830.25 |
| 2002-12-17 | 832.34 |
| 2002-12-18 | 815.68 |
| 2002-12-19 | 807.27 |
| 2002-12-20 | 813.32 |
| 2002-12-23 | 813.94 |
| 2002-12-24 | 817.22 |
| 2002-12-25 | . |
| 2002-12-26 | 818.53 |
| 2002-12-27 | 801.94 |
| 2002-12-30 | 809.33 |
| 2002-12-31 | 817.82 |
| 2003-01-01 | . |
| 2003-01-02 | 835.22 |
| 2003-01-03 | 845.30 |
| 2003-01-06 | 850.07 |
| 2003-01-07 | 839.62 |
| 2003-01-08 | 828.17 |
| 2003-01-09 | 838.19 |
| 2003-01-10 | 845.42 |
| 2003-01-13 | 855.36 |
| 2003-01-14 | 858.88 |
| 2003-01-15 | 848.29 |
| 2003-01-16 | 843.43 |
| 2003-01-17 | 825.16 |
| 2003-01-20 | . |
| 2003-01-21 | 804.69 |
| 2003-01-22 | 787.41 |
| 2003-01-23 | 791.88 |
| 2003-01-24 | 786.10 |
| 2003-01-27 | 765.01 |
| 2003-01-28 | 761.18 |
| 2003-01-29 | 757.47 |
| 2003-01-30 | 771.24 |
| 2003-01-31 | 766.60 |
| 2003-02-03 | 785.03 |
| 2003-02-04 | 768.77 |
| 2003-02-05 | 783.52 |
| 2003-02-06 | 768.63 |
| 2003-02-07 | 762.49 |
| 2003-02-10 | 748.00 |
| 2003-02-11 | 765.10 |
| 2003-02-12 | 755.47 |
| 2003-02-13 | 772.43 |
| 2003-02-14 | 784.88 |
| 2003-02-17 | . |
| 2003-02-18 | 796.29 |
| 2003-02-19 | 785.89 |
| 2003-02-20 | 782.44 |
| 2003-02-21 | 784.60 |
| 2003-02-24 | 767.17 |
| 2003-02-25 | 745.30 |
| 2003-02-26 | 742.11 |
| 2003-02-27 | 747.42 |
| 2003-02-28 | 766.16 |
| 2003-03-03 | 773.37 |
| 2003-03-04 | 754.69 |
| 2003-03-05 | 754.54 |
| 2003-03-06 | 747.02 |
| 2003-03-07 | 737.42 |
| 2003-03-10 | 717.98 |
| 2003-03-11 | 716.88 |
| 2003-03-12 | 691.68 |
| 2003-03-13 | 724.21 |
| 2003-03-14 | 758.55 |
| 2003-03-17 | 775.98 |
| 2003-03-18 | 773.48 |
| 2003-03-19 | 780.23 |
| 2003-03-20 | 776.35 |
| 2003-03-21 | 802.50 |
| 2003-03-24 | 775.93 |
| 2003-03-25 | 782.28 |
| 2003-03-26 | 782.88 |
| 2003-03-27 | 769.89 |
| 2003-03-28 | 770.21 |
| 2003-03-31 | 755.26 |
| 2003-04-01 | 765.92 |
| 2003-04-02 | 785.98 |
| 2003-04-03 | 793.30 |
| 2003-04-04 | 802.65 |
| 2003-04-07 | 825.10 |
| 2003-04-08 | 818.70 |
| 2003-04-09 | 819.14 |
| 2003-04-10 | 817.15 |
| 2003-04-11 | 822.14 |
| 2003-04-14 | 834.33 |
| 2003-04-15 | 853.33 |
| 2003-04-16 | 850.27 |
| 2003-04-17 | 861.61 |
| 2003-04-18 | . |
| 2003-04-21 | 856.10 |
| 2003-04-22 | 867.91 |
| 2003-04-23 | 880.04 |
| 2003-04-24 | 870.37 |
| 2003-04-25 | 861.36 |
| 2003-04-28 | 883.06 |
| 2003-04-29 | 885.28 |
| 2003-04-30 | 890.99 |
| 2003-05-01 | 893.90 |
| 2003-05-02 | 896.66 |
| 2003-05-05 | 906.90 |
| 2003-05-06 | 926.27 |
| 2003-05-07 | 916.39 |
| 2003-05-08 | 898.63 |
| 2003-05-09 | 912.19 |
| 2003-05-12 | 916.43 |
| 2003-05-13 | 920.91 |
| 2003-05-14 | 921.70 |
| 2003-05-15 | 932.25 |
| 2003-05-16 | 942.44 |
| 2003-05-19 | 920.69 |
| 2003-05-20 | 920.73 |
| 2003-05-21 | 913.46 |
| 2003-05-22 | 926.09 |
| 2003-05-23 | 935.92 |
| 2003-05-26 | . |
| 2003-05-27 | 942.92 |
| 2003-05-28 | 953.59 |
| 2003-05-29 | 965.19 |
| 2003-05-30 | 960.17 |
| 2003-06-02 | 977.22 |
| 2003-06-03 | 973.31 |
| 2003-06-04 | 978.03 |
| 2003-06-05 | 986.37 |
| 2003-06-06 | 996.28 |
| 2003-06-09 | 991.88 |
| 2003-06-10 | 991.20 |
| 2003-06-11 | 1019.63 |
| 2003-06-12 | 1024.38 |
| 2003-06-13 | 1018.63 |
| 2003-06-16 | 1043.51 |
| 2003-06-17 | 1049.53 |
| 2003-06-18 | 1042.36 |
| 2003-06-19 | 1018.29 |
| 2003-06-20 | 1024.90 |
| 2003-06-23 | 1001.62 |
| 2003-06-24 | 996.79 |
| 2003-06-25 | 1003.50 |
| 2003-06-26 | 993.86 |
| 2003-06-27 | 991.28 |
| 2003-06-30 | 984.48 |
| 2003-07-01 | 972.28 |
| 2003-07-02 | 987.90 |
| 2003-07-03 | 994.47 |
| 2003-07-04 | . |
| 2003-07-07 | 1001.38 |
| 2003-07-08 | 998.45 |
| 2003-07-09 | 989.10 |
| 2003-07-10 | 983.86 |
| 2003-07-11 | 993.67 |
| 2003-07-14 | 1009.93 |
| 2003-07-15 | 1006.68 |
| 2003-07-16 | 999.76 |
| 2003-07-17 | 987.85 |
| 2003-07-18 | 992.27 |
| 2003-07-21 | 989.77 |
| 2003-07-22 | 995.85 |
| 2003-07-23 | 999.28 |
| 2003-07-24 | 1017.47 |
| 2003-07-25 | 1014.02 |
| 2003-07-28 | 1028.20 |
| 2003-07-29 | 1026.79 |
| 2003-07-30 | 1022.50 |
| 2003-07-31 | 1023.76 |
| 2003-08-01 | 1011.93 |
| 2003-08-04 | 1011.45 |
| 2003-08-05 | 1017.42 |
| 2003-08-06 | 1003.33 |
| 2003-08-07 | 1011.62 |
| 2003-08-08 | 1010.68 |
| 2003-08-11 | 1013.58 |
| 2003-08-12 | 1022.97 |
| 2003-08-13 | 1022.42 |
| 2003-08-14 | 1030.50 |
| 2003-08-15 | 1031.73 |
| 2003-08-18 | 1029.40 |
| 2003-08-19 | 1021.95 |
| 2003-08-20 | 1021.60 |
| 2003-08-21 | 1010.94 |
| 2003-08-22 | 997.18 |
| 2003-08-25 | 993.37 |
| 2003-08-26 | 982.13 |
| 2003-08-27 | 990.51 |
| 2003-08-28 | 992.84 |
| 2003-08-29 | 987.00 |
| 2003-09-01 | . |
| 2003-09-02 | 988.48 |
| 2003-09-03 | 1003.92 |
| 2003-09-04 | 1005.76 |
| 2003-09-05 | 1012.78 |
| 2003-09-08 | 1023.36 |
| 2003-09-09 | 1020.93 |
| 2003-09-10 | 1013.37 |
| 2003-09-11 | 1012.70 |
| 2003-09-12 | 1020.49 |
| 2003-09-15 | 1025.36 |
| 2003-09-16 | 1028.59 |
| 2003-09-17 | 1038.73 |
| 2003-09-18 | 1053.89 |
| 2003-09-19 | 1052.82 |
| 2003-09-22 | 1048.79 |
| 2003-09-23 | 1043.28 |
| 2003-09-24 | 1041.50 |
| 2003-09-25 | 1038.17 |
| 2003-09-26 | 1027.41 |
| 2003-09-29 | 1025.74 |
| 2003-09-30 | 1017.47 |
| 2003-10-01 | 1042.45 |
| 2003-10-02 | 1049.29 |
| 2003-10-03 | 1068.55 |
| 2003-10-06 | 1067.05 |
| 2003-10-07 | 1070.84 |
| 2003-10-08 | 1072.64 |
| 2003-10-09 | 1083.52 |
| 2003-10-10 | 1086.28 |
| 2003-10-13 | 1091.75 |
| 2003-10-14 | 1092.62 |
| 2003-10-15 | 1097.38 |
| 2003-10-16 | 1101.68 |
| 2003-10-17 | 1089.42 |
| 2003-10-20 | 1100.20 |
| 2003-10-21 | 1103.21 |
| 2003-10-22 | 1095.16 |
| 2003-10-23 | 1082.37 |
| 2003-10-24 | 1085.35 |
| 2003-10-27 | 1090.96 |
| 2003-10-28 | 1095.62 |
| 2003-10-29 | 1103.64 |
| 2003-10-30 | 1116.23 |
| 2003-10-31 | 1112.42 |
| 2003-11-03 | 1116.80 |
| 2003-11-04 | 1111.74 |
| 2003-11-05 | 1100.17 |
| 2003-11-06 | 1098.83 |
| 2003-11-07 | 1115.12 |
| 2003-11-10 | 1108.87 |
| 2003-11-11 | 1107.46 |
| 2003-11-12 | 1119.21 |
| 2003-11-13 | 1128.63 |
| 2003-11-14 | 1134.41 |
| 2003-11-17 | 1114.60 |
| 2003-11-18 | 1122.61 |
| 2003-11-19 | 1117.95 |
| 2003-11-20 | 1113.58 |
| 2003-11-21 | 1120.20 |
| 2003-11-24 | 1126.66 |
| 2003-11-25 | 1133.18 |
| 2003-11-26 | 1143.52 |
| 2003-11-27 | . |
| 2003-11-28 | 1156.57 |
| 2003-12-01 | 1173.25 |
| 2003-12-02 | 1178.12 |
| 2003-12-03 | 1192.85 |
| 2003-12-04 | 1187.03 |
| 2003-12-05 | 1186.93 |
| 2003-12-08 | 1191.52 |
| 2003-12-09 | 1192.76 |
| 2003-12-10 | 1184.34 |
| 2003-12-11 | 1183.16 |
| 2003-12-12 | 1194.78 |
| 2003-12-15 | 1202.07 |
| 2003-12-16 | 1201.76 |
| 2003-12-17 | 1204.07 |
| 2003-12-18 | 1212.65 |
| 2003-12-19 | 1216.36 |
| 2003-12-22 | 1218.28 |
| 2003-12-23 | 1226.04 |
| 2003-12-24 | 1229.44 |
| 2003-12-25 | . |
| 2003-12-26 | 1229.11 |
| 2003-12-29 | 1235.88 |
| 2003-12-30 | 1247.07 |
| 2003-12-31 | 1256.22 |
| 2004-01-01 | . |
| 2004-01-02 | 1268.25 |
| 2004-01-05 | 1282.21 |
| 2004-01-06 | 1294.50 |
| 2004-01-07 | 1281.19 |
| 2004-01-08 | 1293.76 |
| 2004-01-09 | 1305.35 |
| 2004-01-12 | 1294.34 |
| 2004-01-13 | 1289.14 |
| 2004-01-14 | 1290.66 |
| 2004-01-15 | 1289.85 |
| 2004-01-16 | 1279.60 |
| 2004-01-19 | . |
| 2004-01-20 | 1284.64 |
| 2004-01-21 | 1297.21 |
| 2004-01-22 | 1309.66 |
| 2004-01-23 | 1308.06 |
| 2004-01-26 | 1290.32 |
| 2004-01-27 | 1295.74 |
| 2004-01-28 | 1300.53 |
| 2004-01-29 | 1264.82 |
| 2004-01-30 | 1262.63 |
| 2004-02-02 | 1264.93 |
| 2004-02-03 | 1273.90 |
| 2004-02-04 | 1263.55 |
| 2004-02-05 | 1268.50 |
| 2004-02-06 | 1293.30 |
| 2004-02-09 | 1309.55 |
| 2004-02-10 | 1313.33 |
| 2004-02-11 | 1315.63 |
| 2004-02-12 | 1321.58 |
| 2004-02-13 | 1316.75 |
| 2004-02-16 | . |
| 2004-02-17 | 1332.98 |
| 2004-02-18 | 1330.18 |
| 2004-02-19 | 1330.99 |
| 2004-02-20 | 1312.15 |
| 2004-02-23 | 1315.55 |
| 2004-02-24 | 1313.32 |
| 2004-02-25 | 1300.49 |
| 2004-02-26 | 1285.49 |
| 2004-02-27 | 1285.47 |
| 2004-03-01 | 1290.00 |
| 2004-03-02 | 1278.55 |
| 2004-03-03 | 1258.11 |
| 2004-03-04 | 1281.03 |
| 2004-03-05 | 1302.53 |
| 2004-03-08 | 1298.25 |
| 2004-03-09 | 1290.65 |
| 2004-03-10 | 1274.16 |
| 2004-03-11 | 1244.59 |
| 2004-03-12 | 1241.41 |
| 2004-03-15 | 1218.68 |
| 2004-03-16 | 1241.24 |
| 2004-03-17 | 1247.22 |
| 2004-03-18 | 1245.10 |
| 2004-03-19 | 1243.38 |
| 2004-03-22 | 1223.69 |
| 2004-03-23 | 1224.89 |
| 2004-03-24 | 1211.47 |
| 2004-03-25 | 1220.13 |
| 2004-03-26 | 1215.16 |
| 2004-03-29 | 1232.72 |
| 2004-03-30 | 1233.64 |
| 2004-03-31 | 1240.00 |
| 2004-04-01 | 1265.86 |
| 2004-04-02 | 1263.39 |
| 2004-04-05 | 1256.27 |
| 2004-04-06 | 1260.78 |
| 2004-04-07 | 1271.40 |
| 2004-04-08 | 1270.97 |
| 2004-04-09 | . |
| 2004-04-12 | 1268.40 |
| 2004-04-13 | 1260.99 |
| 2004-04-14 | 1242.10 |
| 2004-04-15 | 1228.75 |
| 2004-04-16 | 1247.11 |
| 2004-04-19 | 1247.15 |
| 2004-04-20 | 1249.76 |
| 2004-04-21 | 1231.66 |
| 2004-04-22 | 1237.13 |
| 2004-04-23 | 1239.84 |
| 2004-04-26 | 1246.54 |
| 2004-04-27 | 1253.62 |
| 2004-04-28 | 1233.73 |
| 2004-04-29 | 1232.47 |
| 2004-04-30 | 1229.19 |
| 2004-05-03 | 1235.71 |
| 2004-05-04 | 1250.99 |
| 2004-05-05 | 1258.61 |
| 2004-05-06 | 1233.52 |
| 2004-05-07 | 1213.16 |
| 2004-05-10 | 1176.81 |
| 2004-05-11 | 1192.58 |
| 2004-05-12 | 1189.26 |
| 2004-05-13 | 1199.16 |
| 2004-05-14 | 1192.82 |
| 2004-05-17 | 1187.95 |
| 2004-05-18 | 1193.66 |
| 2004-05-19 | 1224.84 |
| 2004-05-20 | 1206.96 |
| 2004-05-21 | 1216.81 |
| 2004-05-24 | 1221.75 |
| 2004-05-25 | 1228.26 |
| 2004-05-26 | 1234.86 |
| 2004-05-27 | 1256.92 |
| 2004-05-28 | 1242.66 |
| 2004-05-31 | . |
| 2004-06-01 | 1239.20 |
| 2004-06-02 | 1249.35 |
| 2004-06-03 | 1254.22 |
| 2004-06-04 | 1266.77 |
| 2004-06-07 | 1284.97 |
| 2004-06-08 | 1281.04 |
| 2004-06-09 | 1264.54 |
| 2004-06-10 | 1269.27 |
| 2004-06-11 | . |
| 2004-06-14 | 1249.50 |
| 2004-06-15 | 1256.78 |
| 2004-06-16 | 1258.12 |
| 2004-06-17 | 1264.81 |
| 2004-06-18 | 1271.86 |
| 2004-06-21 | 1267.25 |
| 2004-06-22 | 1251.79 |
| 2004-06-23 | 1253.01 |
| 2004-06-24 | 1265.45 |
| 2004-06-25 | 1259.52 |
| 2004-06-28 | 1275.61 |
| 2004-06-29 | 1261.15 |
| 2004-06-30 | 1257.79 |
| 2004-07-01 | 1250.48 |
| 2004-07-02 | 1255.47 |
| 2004-07-05 | . |
| 2004-07-06 | 1241.93 |
| 2004-07-07 | 1251.92 |
| 2004-07-08 | 1257.45 |
| 2004-07-09 | 1254.64 |
| 2004-07-12 | 1252.27 |
| 2004-07-13 | 1247.14 |
| 2004-07-14 | 1246.70 |
| 2004-07-15 | 1226.09 |
| 2004-07-16 | 1236.09 |
| 2004-07-19 | 1230.67 |
| 2004-07-20 | 1230.85 |
| 2004-07-21 | 1230.77 |
| 2004-07-22 | 1213.41 |
| 2004-07-23 | 1199.24 |
| 2004-07-26 | 1195.05 |
| 2004-07-27 | 1201.65 |
| 2004-07-28 | 1201.44 |
| 2004-07-29 | 1215.36 |
| 2004-07-30 | 1208.06 |
| 2004-08-02 | 1214.99 |
| 2004-08-03 | 1218.87 |
| 2004-08-04 | 1209.56 |
| 2004-08-05 | 1216.59 |
| 2004-08-06 | 1219.73 |
| 2004-08-09 | 1211.86 |
| 2004-08-10 | 1226.60 |
| 2004-08-11 | 1210.88 |
| 2004-08-12 | 1213.26 |
| 2004-08-13 | 1219.19 |
| 2004-08-16 | 1229.58 |
| 2004-08-17 | 1231.79 |
| 2004-08-18 | 1231.12 |
| 2004-08-19 | 1239.88 |
| 2004-08-20 | 1233.73 |
| 2004-08-23 | 1237.65 |
| 2004-08-24 | 1232.29 |
| 2004-08-25 | 1233.09 |
| 2004-08-26 | 1244.11 |
| 2004-08-27 | 1245.19 |
| 2004-08-30 | 1243.18 |
| 2004-08-31 | 1244.72 |
| 2004-09-01 | 1259.28 |
| 2004-09-02 | 1265.84 |
| 2004-09-03 | 1267.16 |
| 2004-09-06 | . |
| 2004-09-07 | 1273.20 |
| 2004-09-08 | 1276.15 |
| 2004-09-09 | 1270.80 |
| 2004-09-10 | 1286.64 |
| 2004-09-13 | 1291.30 |
| 2004-09-14 | 1292.72 |
| 2004-09-15 | 1277.70 |
| 2004-09-16 | 1282.09 |
| 2004-09-17 | 1290.93 |
| 2004-09-20 | 1283.16 |
| 2004-09-21 | 1304.98 |
| 2004-09-22 | 1296.49 |
| 2004-09-23 | 1290.37 |
| 2004-09-24 | 1292.51 |
| 2004-09-27 | 1284.40 |
| 2004-09-28 | 1289.84 |
| 2004-09-29 | 1300.55 |
| 2004-09-30 | 1302.39 |
| 2004-10-01 | 1321.76 |
| 2004-10-04 | 1325.00 |
| 2004-10-05 | 1332.75 |
| 2004-10-06 | 1333.51 |
| 2004-10-07 | 1333.68 |
| 2004-10-08 | 1344.40 |
| 2004-10-11 | 1344.44 |
| 2004-10-12 | 1327.07 |
| 2004-10-13 | 1327.69 |
| 2004-10-14 | 1332.52 |
| 2004-10-15 | 1338.57 |
| 2004-10-18 | 1340.83 |
| 2004-10-19 | 1349.98 |
| 2004-10-20 | 1345.07 |
| 2004-10-21 | 1351.90 |
| 2004-10-22 | 1355.23 |
| 2004-10-25 | 1347.67 |
| 2004-10-26 | 1353.39 |
| 2004-10-27 | 1364.60 |
| 2004-10-28 | 1376.64 |
| 2004-10-29 | 1370.88 |
| 2004-11-01 | 1384.20 |
| 2004-11-02 | 1396.39 |
| 2004-11-03 | 1414.27 |
| 2004-11-04 | 1418.77 |
| 2004-11-05 | 1435.57 |
| 2004-11-08 | 1438.83 |
| 2004-11-09 | 1431.99 |
| 2004-11-10 | 1436.56 |
| 2004-11-11 | 1445.78 |
| 2004-11-12 | 1455.02 |
| 2004-11-15 | 1457.04 |
| 2004-11-16 | 1448.57 |
| 2004-11-17 | 1468.72 |
| 2004-11-18 | 1461.14 |
| 2004-11-19 | 1460.21 |
| 2004-11-22 | 1452.38 |
| 2004-11-23 | 1456.43 |
| 2004-11-24 | 1466.08 |
| 2004-11-25 | . |
| 2004-11-26 | 1483.41 |
| 2004-11-29 | 1482.70 |
| 2004-11-30 | 1477.20 |
| 2004-12-01 | 1496.61 |
| 2004-12-02 | 1498.83 |
| 2004-12-03 | 1506.91 |
| 2004-12-06 | 1505.63 |
| 2004-12-07 | 1509.85 |
| 2004-12-08 | 1491.84 |
| 2004-12-09 | 1481.72 |
| 2004-12-10 | 1485.08 |
| 2004-12-13 | 1504.88 |
| 2004-12-14 | 1505.05 |
| 2004-12-15 | 1520.94 |
| 2004-12-16 | 1511.69 |
| 2004-12-17 | 1499.04 |
| 2004-12-20 | 1524.46 |
| 2004-12-21 | 1514.11 |
| 2004-12-22 | 1526.11 |
| 2004-12-23 | 1541.21 |
| 2004-12-24 | . |
| 2004-12-27 | 1554.60 |
| 2004-12-28 | 1553.97 |
| 2004-12-29 | 1552.31 |
| 2004-12-30 | 1554.87 |
| 2004-12-31 | 1549.99 |
| 2005-01-03 | 1545.95 |
| 2005-01-04 | 1536.31 |
| 2005-01-05 | 1523.96 |
| 2005-01-06 | 1520.98 |
| 2005-01-07 | 1514.98 |
| 2005-01-10 | 1520.43 |
| 2005-01-11 | 1514.02 |
| 2005-01-12 | 1516.81 |
| 2005-01-13 | 1509.34 |
| 2005-01-14 | 1503.81 |
| 2005-01-17 | . |
| 2005-01-18 | 1505.47 |
| 2005-01-19 | 1511.69 |
| 2005-01-20 | 1496.56 |
| 2005-01-21 | 1497.84 |
| 2005-01-24 | 1497.71 |
| 2005-01-25 | 1498.93 |
| 2005-01-26 | 1506.68 |
| 2005-01-27 | 1506.91 |
#2005-01-28|1496.94
#2005-01-31|1511.56
#2005-02-01|1517.41
#2005-02-02|1524.91
#2005-02-03|1516.45
#2005-02-04|1528.45
#2005-02-07|1520.06
#2005-02-08|1518.99
#2005-02-09|1520.50
#2005-02-10|1537.01
#2005-02-11|1555.85
#2005-02-14|1567.20
#2005-02-15|1574.65
#2005-02-16|1561.34
#2005-02-17|1572.21
#2005-02-18|1574.04
#2005-02-21| .
#2005-02-22|1573.53
#2005-02-23|1564.97
#2005-02-24|1566.13
#2005-02-25|1574.09
#2005-02-28|1579.43
#2005-03-01|1579.13
#2005-03-02|1569.73
#2005-03-03|1569.85
#2005-03-04|1596.94
#2005-03-07|1588.34
#2005-03-08|1602.55
#2005-03-09|1597.83
#2005-03-10|1595.95
#2005-03-11|1605.33
#2005-03-14|1591.55
#2005-03-15|1596.50
#2005-03-16|1582.60
#2005-03-17|1574.01
#2005-03-18|1564.80
#2005-03-21|1545.32
#2005-03-22|1554.73
#2005-03-23|1527.58
#2005-03-24|1532.66
#2005-03-25| .
#2005-03-28|1523.86
#2005-03-29|1530.43
#2005-03-30|1524.00
#2005-03-31|1529.78
#2005-04-01|1533.48
#2005-04-04|1508.54
#2005-04-05|1521.28
#2005-04-06|1532.39
#2005-04-07|1543.53
#2005-04-08|1541.83
#2005-04-11|1553.61
#2005-04-12|1537.26
#2005-04-13|1550.92
#2005-04-14|1538.50
#2005-04-15|1526.84
#2005-04-18|1511.48
#2005-04-19|1520.68
#2005-04-20|1515.34
#2005-04-21|1514.79
#2005-04-22|1524.80
#2005-04-25|1517.71
#2005-04-26|1514.65
#2005-04-27|1495.12
#2005-04-28|1486.68
#2005-04-29|1486.75
#2005-05-02|1486.73
#2005-05-03|1497.97
#2005-05-04|1518.36
#2005-05-05|1523.28
#2005-05-06|1517.68
#2005-05-09|1509.81
#2005-05-10|1498.71
#2005-05-11|1490.28
#2005-05-12|1489.52
#2005-05-13|1482.51
#2005-05-16|1475.35
#2005-05-17|1473.78
#2005-05-18|1494.92
#2005-05-19|1498.69
#2005-05-20|1484.68
#2005-05-23|1498.81
#2005-05-24|1497.29
#2005-05-25|1495.08
#2005-05-26|1488.92
#2005-05-27|1493.25
#2005-05-30| .
#2005-05-31|1479.67
#2005-06-01|1490.57
#2005-06-02|1492.92
#2005-06-03|1484.75
#2005-06-06|1482.34
#2005-06-07|1497.50
#2005-06-08|1500.45
#2005-06-09|1487.35
#2005-06-10|1486.25
#2005-06-13|1477.17
#2005-06-14|1479.20
#2005-06-15|1488.41
#2005-06-16|1494.14
#2005-06-17|1516.55
#2005-06-20|1500.58
#2005-06-21|1505.95
#2005-06-22|1508.88
#2005-06-23|1505.26
#2005-06-24|1497.40
#2005-06-27|1491.22
#2005-06-28|1488.85
#2005-06-29|1494.49
#2005-06-30|1495.69
#2005-07-01|1490.34
#2005-07-04| .
#2005-07-05|1481.71
#2005-07-06|1487.48
#2005-07-07|1466.35
#2005-07-08|1480.01
#2005-07-11|1510.17
#2005-07-12|1522.63
#2005-07-13|1524.92
#2005-07-14|1539.03
#2005-07-15|1529.78
#2005-07-18|1530.56
#2005-07-19|1534.40
#2005-07-20|1533.38
#2005-07-21|1555.58
#2005-07-22|1553.72
#2005-07-25|1546.30
#2005-07-26|1543.23
#2005-07-27|1548.90
#2005-07-28|1558.01
#2005-07-29|1560.11
#2005-08-01|1570.01
#2005-08-02|1578.90
#2005-08-03|1591.70
#2005-08-04|1582.91
#2005-08-05|1578.05
#2005-08-08|1591.32
#2005-08-09|1593.94
#2005-08-10|1614.76
#2005-08-11|1618.65
#2005-08-12|1611.08
#2005-08-15|1600.65
#2005-08-16|1592.29
#2005-08-17|1585.94
#2005-08-18|1563.77
#2005-08-19|1572.28
#2005-08-22|1584.67
#2005-08-23|1570.78
#2005-08-24|1568.72
#2005-08-25|1562.33
#2005-08-26|1559.00
#2005-08-29|1555.28
#2005-08-30|1541.15
#2005-08-31|1565.30
#2005-09-01|1594.65
#2005-09-02|1608.62
#2005-09-05| .
#2005-09-06|1630.34
#2005-09-07|1637.95
#2005-09-08|1633.21
#2005-09-09|1637.68
#2005-09-12|1616.11
#2005-09-13|1603.80
#2005-09-14|1612.35
#2005-09-15|1597.60
#2005-09-16|1603.02
#2005-09-19|1593.25
#2005-09-20|1606.29
#2005-09-21|1595.40
#2005-09-22|1579.32
#2005-09-23|1577.68
#2005-09-26|1599.04
#2005-09-27|1589.20
#2005-09-28|1610.79
#2005-09-29|1606.64
#2005-09-30|1615.21
#2005-10-03|1611.77
#2005-10-04|1622.47
#2005-10-05|1609.08
#2005-10-06|1613.74
#2005-10-07|1607.81
#2005-10-10|1603.85
#2005-10-11|1598.80
#2005-10-12|1593.92
#2005-10-13|1566.26
#2005-10-14|1591.32
#2005-10-17|1582.40
#2005-10-18|1560.25
#2005-10-19|1539.86
#2005-10-20|1551.37
#2005-10-21|1553.26
#2005-10-24|1565.16
#2005-10-25|1579.30
#2005-10-26|1584.75
#2005-10-27|1575.10
#2005-10-28|1568.35
#2005-10-31|1590.33
#2005-11-01|1600.30
#2005-11-02|1620.95
#2005-11-03|1638.66
#2005-11-04|1607.25
#2005-11-07|1609.31
#2005-11-08|1604.66
#2005-11-09|1602.19
#2005-11-10|1614.64
#2005-11-11|1634.50
#2005-11-14|1631.38
#2005-11-15|1626.07
#2005-11-16|1615.34
#2005-11-17|1631.91
#2005-11-18|1643.23
#2005-11-21|1654.92
#2005-11-22|1651.66
#2005-11-23|1672.59
#2005-11-24| .
#2005-11-25|1662.30
#2005-11-28|1666.56
#2005-11-29|1659.01
#2005-11-30|1650.89
#2005-12-01|1667.99
#2005-12-02|1671.94
#2005-12-05|1671.49
#2005-12-06|1684.14
#2005-12-07|1673.80
#2005-12-08|1684.53
#2005-12-09|1683.95
#2005-12-12|1704.16
#2005-12-13|1700.03
#2005-12-14|1710.59
#2005-12-15|1695.04
#2005-12-16|1722.29
#2005-12-19|1722.17
#2005-12-20|1712.03
#2005-12-21|1714.20
#2005-12-22|1719.76
#2005-12-23|1721.30
#2005-12-26| .
#2005-12-27|1725.80
#2005-12-28|1731.13
#2005-12-29|1726.65
#2005-12-30|1708.07
#2006-01-02| .
#2006-01-03|1750.22
#2006-01-04|1788.13
#2006-01-05|1784.32
#2006-01-06|1802.99
#2006-01-09|1799.82
#2006-01-10|1787.96
#2006-01-11|1814.85
#2006-01-12|1815.35
#2006-01-13|1807.15
#2006-01-16| .
#2006-01-17|1794.14
#2006-01-18|1775.17
#2006-01-19|1796.55
#2006-01-20|1778.76
#2006-01-23|1801.42
#2006-01-24|1793.44
#2006-01-25|1812.02
#2006-01-26|1839.72
#2006-01-27|1841.12
#2006-01-30|1830.65
#2006-01-31|1848.00
#2006-02-01|1869.94
#2006-02-02|1850.44
#2006-02-03|1833.86
#2006-02-06|1843.71
#2006-02-07|1840.58
#2006-02-08|1843.92
#2006-02-09|1869.46
#2006-02-10|1855.85
#2006-02-13|1868.38
#2006-02-14|1862.87
#2006-02-15|1851.68
#2006-02-16|1866.84
#2006-02-17|1877.81
#2006-02-20| .
#2006-02-21|1893.50
#2006-02-22|1912.64
#2006-02-23|1923.08
#2006-02-24|1923.46
#2006-02-27|1927.93
#2006-02-28|1911.75
#2006-03-01|1930.04
#2006-03-02|1915.39
#2006-03-03|1908.63
#2006-03-06|1912.57
#2006-03-07|1872.11
#2006-03-08|1862.98
#2006-03-09|1874.00
#2006-03-10|1895.13
#2006-03-13|1918.61
#2006-03-14|1935.81
#2006-03-15|1945.21
#2006-03-16|1964.54
#2006-03-17|1971.67
#2006-03-20|1980.83
#2006-03-21|1971.27
#2006-03-22|1969.17
#2006-03-23|1950.69
#2006-03-24|1958.83
#2006-03-27|1945.71
#2006-03-28|1942.33
#2006-03-29|1930.43
#2006-03-30|1970.42
#2006-03-31|1956.83
#2006-04-03|1974.34
#2006-04-04|1993.13
#2006-04-05|2006.25
#2006-04-06|2007.57
#2006-04-07|1975.48
#2006-04-10|1975.95
#2006-04-11|1945.28
#2006-04-12|1940.95
#2006-04-13|1940.63
#2006-04-14| .
#2006-04-17|1970.75
#2006-04-18|1963.96
#2006-04-19|1995.79
#2006-04-20|2001.05
#2006-04-21|2018.14
#2006-04-24|2004.58
#2006-04-25|2017.14
#2006-04-26|2031.04
#2006-04-27|2044.54
#2006-04-28|2056.62
#2006-05-01|2064.39
#2006-05-02|2080.89
#2006-05-03|2057.89
#2006-05-04|2075.68
#2006-05-05|2110.43
#2006-05-08|2120.23
#2006-05-09|2131.43
#2006-05-10|2131.22
#2006-05-11|2131.71
#2006-05-12|2098.63
#2006-05-15|2060.16
#2006-05-16|2067.05
#2006-05-17|1993.61
#2006-05-18|1985.43
#2006-05-19|1990.13
#2006-05-22|1944.86
#2006-05-23|1986.83
#2006-05-24|1949.65
#2006-05-25|1970.87
#2006-05-26|1999.28
#2006-05-29| .
#2006-05-30|1969.60
#2006-05-31|1993.41
#2006-06-01|1998.39
#2006-06-02|2020.78
#2006-06-05|2007.06
#2006-06-06|1946.86
#2006-06-07|1955.03
#2006-06-08|1881.75
#2006-06-09|1910.92
#2006-06-12|1879.48
#2006-06-13|1824.61
#2006-06-14|1841.98
#2006-06-15|1891.46
#2006-06-16|1880.27
#2006-06-19|1884.29
#2006-06-20|1894.16
#2006-06-21|1904.18
#2006-06-22|1906.85
#2006-06-23|1896.10
#2006-06-26|1895.72
#2006-06-27|1885.18
#2006-06-28|1875.20
#2006-06-29|1913.95
#2006-06-30|1982.75
#2006-07-03|1995.20
#2006-07-04| .
#2006-07-05|1967.34
#2006-07-06|1990.92
#2006-07-07|1995.80
#2006-07-10|1991.59
#2006-07-11|1971.81
#2006-07-12|1959.75
#2006-07-13|1922.72
#2006-07-14|1886.06
#2006-07-17|1860.71
#2006-07-18|1851.66
#2006-07-19|1914.75
#2006-07-20|1933.33
#2006-07-21|1922.37
#2006-07-24|1953.15
#2006-07-25|1951.08
#2006-07-26|1958.77
#2006-07-27|2004.88
#2006-07-28|2028.23
#2006-07-31|2017.44
#2006-08-01|1994.70
#2006-08-02|2028.91
#2006-08-03|2014.26
#2006-08-04|2056.43
#2006-08-07|2028.23
#2006-08-08|2027.08
#2006-08-09|2050.15
#2006-08-10|2020.18
#2006-08-11|2022.15
#2006-08-14|2040.19
#2006-08-15|2068.51
#2006-08-16|2098.33
#2006-08-17|2108.58
#2006-08-18|2096.22
#2006-08-21|2102.79
#2006-08-22|2089.50
#2006-08-23|2069.67
#2006-08-24|2077.30
#2006-08-25|2076.99
#2006-08-28|2093.75
#2006-08-29|2097.57
#2006-08-30|2115.89
#2006-08-31|2105.30
#2006-09-01|2115.22
#2006-09-04| .
#2006-09-05|2124.30
#2006-09-06|2095.67
#2006-09-07|2068.28
#2006-09-08|2064.95
#2006-09-11|2062.59
#2006-09-12|2087.53
#2006-09-13|2093.72
#2006-09-14|2111.91
#2006-09-15|2112.45
#2006-09-18|2116.89
#2006-09-19|2105.32
#2006-09-20|2138.46
#2006-09-21|2154.13
#2006-09-22|2142.95
#2006-09-25|2134.48
#2006-09-26|2140.36
#2006-09-27|2150.99
#2006-09-28|2145.55
#2006-09-29|2146.04
#2006-10-02|2155.72
#2006-10-03|2148.00
#2006-10-04|2169.22
#2006-10-05|2193.17
#2006-10-06|2186.43
#2006-10-09|2191.93
#2006-10-10|2205.42
#2006-10-11|2201.87
#2006-10-12|2226.21
#2006-10-13|2221.85
#2006-10-16|2216.27
#2006-10-17|2180.12
#2006-10-18|2201.58
#2006-10-19|2211.48
#2006-10-20|2216.35
#2006-10-23|2220.88
#2006-10-24|2213.37
#2006-10-25|2218.19
#2006-10-26|2234.18
#2006-10-27|2242.38
#2006-10-30|2235.16
#2006-10-31|2235.78
#2006-11-01|2248.14
#2006-11-02|2227.24
#2006-11-03|2225.60
#2006-11-06|2250.96
#2006-11-07|2283.53
#2006-11-08|2276.07
#2006-11-09|2275.02
#2006-11-10|2278.55
#2006-11-13|2275.25
#2006-11-14|2266.74
#2006-11-15|2274.23
#2006-11-16|2273.97
#2006-11-17|2268.41
#2006-11-20|2269.62
#2006-11-21|2278.97
#2006-11-22|2302.01
#2006-11-23| .
#2006-11-24|2297.42
#2006-11-27|2260.07
#2006-11-28|2255.42
#2006-11-29|2281.37
#2006-11-30|2282.30
#2006-12-01|2278.63
#2006-12-04|2294.05
#2006-12-05|2295.33
#2006-12-06|2303.05
#2006-12-07|2311.60
#2006-12-08|2315.69
#2006-12-11|2311.86
#2006-12-12|2326.72
#2006-12-13|2334.26
#2006-12-14|2337.94
#2006-12-15|2337.30
#2006-12-18|2330.26
#2006-12-19|2330.17
#2006-12-20|2343.06
#2006-12-21|2342.56
#2006-12-22|2330.62
#2006-12-25| .
#2006-12-26|2326.68
#2006-12-27|2346.21
#2006-12-28|2354.46
#2006-12-29|2355.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2412.53
#2007-01-04|2388.43
#2007-01-05|2354.55
#2007-01-08|2350.01
#2007-01-09|2356.49
#2007-01-10|2324.83
#2007-01-11|2354.45
#2007-01-12|2373.52
#2007-01-15| .
#2007-01-16|2373.24
#2007-01-17|2368.39
#2007-01-18|2370.26
#2007-01-19|2390.04
#2007-01-22|2382.74
#2007-01-23|2404.02
#2007-01-24|2418.15
#2007-01-25|2421.05
#2007-01-26|2384.27
#2007-01-29|2399.18
#2007-01-30|2410.05
#2007-01-31|2407.29
#2007-02-01|2432.94
#2007-02-02|2439.41
#2007-02-05|2426.73
#2007-02-06|2441.79
#2007-02-07|2458.55
#2007-02-08|2445.47
#2007-02-09|2451.80
#2007-02-12|2424.39
#2007-02-13|2438.03
#2007-02-14|2470.28
#2007-02-15|2465.62
#2007-02-16|2460.78
#2007-02-19| .
#2007-02-20|2469.08
#2007-02-21|2454.57
#2007-02-22|2447.99
#2007-02-23|2457.63
#2007-02-26|2456.80
#2007-02-27|2401.20
#2007-02-28|2354.09
#2007-03-01|2323.22
#2007-03-02|2315.51
#2007-03-05|2283.29
#2007-03-06|2303.34
#2007-03-07|2321.79
#2007-03-08|2359.60
#2007-03-09|2362.58
#2007-03-12|2356.31
#2007-03-13|2322.67
#2007-03-14|2248.84
#2007-03-15|2293.44
#2007-03-16|2296.81
#2007-03-19|2344.52
#2007-03-20|2366.72
#2007-03-21|2377.32
#2007-03-22|2442.79
#2007-03-23|2445.81
#2007-03-26|2419.79
#2007-03-27|2416.28
#2007-03-28|2397.45
#2007-03-29|2415.92
#2007-03-30|2411.67
#2007-04-02|2422.07
#2007-04-03|2447.70
#2007-04-04|2450.69
#2007-04-05|2468.57
#2007-04-06| .
#2007-04-09|2454.29
#2007-04-10|2491.59
#2007-04-11|2491.17
#2007-04-12|2495.54
#2007-04-13|2511.05
#2007-04-16|2566.27
#2007-04-17|2571.30
#2007-04-18|2569.77
#2007-04-19|2559.76
#2007-04-20|2623.63
#2007-04-23|2603.65
#2007-04-24|2584.99
#2007-04-25|2620.91
#2007-04-26|2620.58
#2007-04-27|2614.33
#2007-04-30|2612.90
#2007-05-01|2599.96
#2007-05-02|2603.54
#2007-05-03|2598.15
#2007-05-04|2613.36
#2007-05-07|2621.70
#2007-05-08|2587.88
#2007-05-09|2603.80
#2007-05-10|2578.59
#2007-05-11|2606.40
#2007-05-14|2596.15
#2007-05-15|2619.39
#2007-05-16|2605.75
#2007-05-17|2590.23
#2007-05-18|2616.11
#2007-05-21|2601.12
#2007-05-22|2600.72
#2007-05-23|2624.34
#2007-05-24|2586.50
#2007-05-25|2596.70
#2007-05-28| .
#2007-05-29|2612.07
#2007-05-30|2594.16
#2007-05-31|2609.14
#2007-06-01|2614.12
#2007-06-04|2611.85
#2007-06-05|2607.98
#2007-06-06|2568.59
#2007-06-07|2529.22
#2007-06-08|2510.75
#2007-06-11|2531.45
#2007-06-12|2502.25
#2007-06-13|2506.94
#2007-06-14|2543.76
#2007-06-15|2578.01
#2007-06-18|2580.42
#2007-06-19|2577.51
#2007-06-20|2590.90
#2007-06-21|2556.50
#2007-06-22|2543.09
#2007-06-25|2541.98
#2007-06-26|2517.32
#2007-06-27|2487.85
#2007-06-28|2505.06
#2007-06-29|2524.03
#2007-07-02|2534.92
#2007-07-03|2551.62
#2007-07-04| .
#2007-07-05|2549.21
#2007-07-06|2572.26
#2007-07-09|2572.89
#2007-07-10|2556.87
#2007-07-11|2551.93
#2007-07-12|2573.59
#2007-07-13|2598.60
#2007-07-16|2620.13
#2007-07-17|2613.06
#2007-07-18|2594.36
#2007-07-19|2606.84
#2007-07-20|2565.94
#2007-07-23|2578.22
#2007-07-24|2551.73
#2007-07-25|2506.27
#2007-07-26|2441.23
#2007-07-27|2425.81
#2007-07-30|2420.19
#2007-07-31|2486.08
#2007-08-01|2443.42
#2007-08-02|2466.77
#2007-08-03|2451.17
#2007-08-06|2439.91
#2007-08-07|2492.74
#2007-08-08|2553.98
#2007-08-09|2476.33
#2007-08-10|2384.94
#2007-08-13|2424.99
#2007-08-14|2368.93
#2007-08-15|2336.80
#2007-08-16|2249.29
#2007-08-17|2353.12
#2007-08-20|2346.96
#2007-08-21|2340.81
#2007-08-22|2371.05
#2007-08-23|2378.48
#2007-08-24|2379.52
#2007-08-27|2385.13
#2007-08-28|2333.30
#2007-08-29|2340.91
#2007-08-30|2351.27
#2007-08-31|2370.92
#2007-09-03| .
#2007-09-04|2400.87
#2007-09-05|2360.93
#2007-09-06|2360.61
#2007-09-07|2306.76
#2007-09-10|2288.32
#2007-09-11|2332.96
#2007-09-12|2340.38
#2007-09-13|2358.56
#2007-09-14|2321.20
#2007-09-17|2282.77
#2007-09-18|2332.74
#2007-09-19|2431.88
#2007-09-20|2432.42
#2007-09-21|2427.41
#2007-09-24|2406.90
#2007-09-25|2384.06
#2007-09-26|2395.95
#2007-09-27|2425.43
#2007-09-28|2435.06
#2007-10-01|2464.13
#2007-10-02|2498.63
#2007-10-03|2515.86
#2007-10-04|2538.09
#2007-10-05|2558.55
#2007-10-08|2535.17
#2007-10-09|2543.44
#2007-10-10|2546.15
#2007-10-11|2555.65
#2007-10-12|2539.15
#2007-10-15|2515.64
#2007-10-16|2482.08
#2007-10-17|2500.06
#2007-10-18|2490.10
#2007-10-19|2466.42
#2007-10-22|2415.74
#2007-10-23|2446.70
#2007-10-24|2414.59
#2007-10-25|2436.71
#2007-10-26|2464.52
#2007-10-29|2485.20
#2007-10-30|2501.84
#2007-10-31|2543.97
#2007-11-01|2465.14
#2007-11-02|2429.06
#2007-11-05|2393.24
#2007-11-06|2406.08
#2007-11-07|2393.07
#2007-11-08|2360.35
#2007-11-09|2314.94
#2007-11-12|2340.86
#2007-11-13|2373.82
#2007-11-14|2397.66
#2007-11-15|2366.35
#2007-11-16|2335.31
#2007-11-19|2286.59
#2007-11-20|2323.17
#2007-11-21|2261.64
#2007-11-22| .
#2007-11-23|2316.73
#2007-11-26|2300.75
#2007-11-27|2324.80
#2007-11-28|2382.54
#2007-11-29|2390.20
#2007-11-30|2422.95
#2007-12-03|2407.47
#2007-12-04|2377.64
#2007-12-05|2395.08
#2007-12-06|2410.30
#2007-12-07|2444.43
#2007-12-10|2475.64
#2007-12-11|2450.23
#2007-12-12|2445.84
#2007-12-13|2368.06
#2007-12-14|2353.60
#2007-12-17|2299.25
#2007-12-18|2302.22
#2007-12-19|2286.57
#2007-12-20|2276.99
#2007-12-21|2303.27
#2007-12-24|2311.93
#2007-12-25| .
#2007-12-26|2326.72
#2007-12-27|2341.58
#2007-12-28|2361.78
#2007-12-31|2348.37
#2008-01-01| .
#2008-01-02|2344.24
#2008-01-03|2328.63
#2008-01-04|2299.64
#2008-01-07|2279.20
#2008-01-08|2272.16
#2008-01-09|2240.46
#2008-01-10|2233.78
#2008-01-11|2257.09
#2008-01-14|2276.50
#2008-01-15|2201.58
#2008-01-16|2148.09
#2008-01-17|2135.19
#2008-01-18|2072.75
#2008-01-21| .
#2008-01-22|2015.65
#2008-01-23|1967.07
#2008-01-24|2100.14
#2008-01-25|2076.69
#2008-01-28|2070.69
#2008-01-29|2107.41
#2008-01-30|2102.90
#2008-01-31|2078.00
#2008-02-01|2115.40
#2008-02-04|2115.03
#2008-02-05|2012.79
#2008-02-06|2014.36
#2008-02-07|1965.79
#2008-02-08|1954.46
#2008-02-11|1918.41
#2008-02-12|1996.29
#2008-02-13|2007.16
#2008-02-14|2001.87
#2008-02-15|1958.31
#2008-02-18| .
#2008-02-19|2003.32
#2008-02-20|1973.92
#2008-02-21|2002.45
#2008-02-22|1988.00
#2008-02-25|2033.03
#2008-02-26|2093.20
#2008-02-27|2118.91
#2008-02-28|2088.70
#2008-02-29|2056.70
#2008-03-03|2031.34
#2008-03-04|2001.22
#2008-03-05|2045.08
#2008-03-06|2007.43
#2008-03-07|1992.90
#2008-03-10|1970.90
#2008-03-11|2022.74
#2008-03-12|2094.21
#2008-03-13|2054.87
#2008-03-14|2023.96
#2008-03-17|1939.16
#2008-03-18|2049.62
#2008-03-19|2038.12
#2008-03-20|2015.68
#2008-03-21| .
#2008-03-24|2012.00
#2008-03-25|2119.71
#2008-03-26|2116.21
#2008-03-27|2150.65
#2008-03-28|2137.57
#2008-03-31|2132.74
#2008-04-01|2212.41
#2008-04-02|2273.81
#2008-04-03|2236.50
#2008-04-04|2255.78
#2008-04-07|2284.34
#2008-04-08|2265.72
#2008-04-09|2245.12
#2008-04-10|2225.97
#2008-04-11|2202.38
#2008-04-14|2176.70
#2008-04-15|2171.56
#2008-04-16|2236.20
#2008-04-17|2231.95
#2008-04-18|2285.70
#2008-04-21|2274.92
#2008-04-22|2264.25
#2008-04-23|2240.71
#2008-04-24|2230.58
#2008-04-25|2261.01
#2008-04-28|2282.90
#2008-04-29|2261.27
#2008-04-30|2266.62
#2008-05-01|2254.55
#2008-05-02|2316.70
#2008-05-05|2321.29
#2008-05-06|2303.20
#2008-05-07|2288.67
#2008-05-08|2263.28
#2008-05-09|2230.81
#2008-05-12|2239.73
#2008-05-13|2232.06
#2008-05-14|2233.09
#2008-05-15|2235.04
#2008-05-16|2240.50
#2008-05-19|2240.22
#2008-05-20|2218.72
#2008-05-21|2193.44
#2008-05-22|2191.40
#2008-05-23|2168.47
#2008-05-26| .
#2008-05-27|2149.47
#2008-05-28|2146.55
#2008-05-29|2125.23
#2008-05-30|2146.38
#2008-06-02|2107.52
#2008-06-03|2101.13
#2008-06-04|2081.58
#2008-06-05|2086.65
#2008-06-06|2042.95
#2008-06-09|2006.20
#2008-06-10|1974.49
#2008-06-11|1933.12
#2008-06-12|1959.87
#2008-06-13|1969.77
#2008-06-16|1973.20
#2008-06-17|1995.72
#2008-06-18|1948.82
#2008-06-19|1912.87
#2008-06-20|1899.30
#2008-06-23|1859.13
#2008-06-24|1874.44
#2008-06-25|1925.48
#2008-06-26|1864.57
#2008-06-27|1847.69
#2008-06-30|1833.02
#2008-07-01|1779.53
#2008-07-02|1803.93
#2008-07-03|1826.40
#2008-07-04| .
#2008-07-07|1768.83
#2008-07-08|1738.64
#2008-07-09|1800.89
#2008-07-10|1779.94
#2008-07-11|1717.99
#2008-07-14|1731.95
#2008-07-15|1676.43
#2008-07-16|1688.09
#2008-07-17|1789.59
#2008-07-18|1870.74
#2008-07-21|1890.75
#2008-07-22|1859.82
#2008-07-23|1946.66
#2008-07-24|1934.32
#2008-07-25|1900.59
#2008-07-28|1863.14
#2008-07-29|1836.23
#2008-07-30|1865.95
#2008-07-31|1872.82
#2008-08-01|1852.38
#2008-08-04|1827.87
#2008-08-05|1912.83
#2008-08-06|1931.13
#2008-08-07|1913.05
#2008-08-08|1879.14
#2008-08-11|1915.61
#2008-08-12|1884.25
#2008-08-13|1792.82
#2008-08-14|1801.83
#2008-08-15|1787.02
#2008-08-18|1783.26
#2008-08-19|1710.49
#2008-08-20|1713.54
#2008-08-21|1697.34
#2008-08-22|1740.29
#2008-08-25|1719.81
#2008-08-26|1707.03
#2008-08-27|1710.29
#2008-08-28|1767.76
#2008-08-29|1778.83
#2008-09-01| .
#2008-09-02|1794.51
#2008-09-03|1776.34
#2008-09-04|1705.66
#2008-09-05|1653.77
#2008-09-08|1753.60
#2008-09-09|1758.19
#2008-09-10|1704.27
#2008-09-11|1657.66
#2008-09-12|1712.49
#2008-09-15|1612.46
#2008-09-16|1543.27
#2008-09-17|1494.91
#2008-09-18|1512.74
#2008-09-19|1766.77
#2008-09-22|1735.70
#2008-09-23|1702.49
#2008-09-24|1704.53
#2008-09-25|1746.23
#2008-09-26|1709.89
#2008-09-29|1566.97
#2008-09-30|1542.22
#2008-10-01|1580.49
#2008-10-02|1568.91
#2008-10-03|1665.23
#2008-10-06|1484.39
#2008-10-07|1450.12
#2008-10-08|1352.88
#2008-10-09|1338.61
#2008-10-10|1188.41
#2008-10-13|1303.80
#2008-10-14|1350.37
#2008-10-15|1258.41
#2008-10-16|1165.00
#2008-10-17|1189.35
#2008-10-20|1206.86
#2008-10-21|1199.37
#2008-10-22|1114.59
#2008-10-23|1087.09
#2008-10-24| 987.51
#2008-10-27| 909.97
#2008-10-28| 877.47
#2008-10-29|1005.13
#2008-10-30|1057.55
#2008-10-31|1070.00
#2008-11-03|1074.35
#2008-11-04|1157.12
#2008-11-05|1153.88
#2008-11-06|1065.75
#2008-11-07|1070.96
#2008-11-10|1057.94
#2008-11-11| 962.77
#2008-11-12| 916.31
#2008-11-13| 903.18
#2008-11-14| 915.74
#2008-11-17| 872.37
#2008-11-18| 852.09
#2008-11-19| 792.31
#2008-11-20| 759.24
#2008-11-21| 749.19
#2008-11-24| 832.07
#2008-11-25| 878.76
#2008-11-26| 872.71
#2008-11-27| .
#2008-11-28| 906.74
#2008-12-01| 836.42
#2008-12-02| 859.91
#2008-12-03| 855.84
#2008-12-04| 865.04
#2008-12-05| 828.08
#2008-12-08| 921.62
#2008-12-09| 928.68
#2008-12-10| 933.13
#2008-12-11| 938.21
#2008-12-12| 899.93
#2008-12-15| 902.94
#2008-12-16| 918.34
#2008-12-17| 922.98
#2008-12-18| 922.27
#2008-12-19| 887.40
#2008-12-22| 864.14
#2008-12-23| 871.84
#2008-12-24| 874.53
#2008-12-25| .
#2008-12-26| 877.61
#2008-12-29| 900.34
#2008-12-30| 911.75
#2008-12-31| 904.25
#2009-01-01| .
#2009-01-02| 935.09
#2009-01-05| 935.08
#2009-01-06| 934.23
#2009-01-07| 949.13
#2009-01-08| 943.64
#2009-01-09| 924.62
#2009-01-12| 905.68
#2009-01-13| 867.12
#2009-01-14| 801.19
#2009-01-15| 774.27
#2009-01-16| 774.94
#2009-01-19| .
#2009-01-20| 651.16
#2009-01-21| 664.13
#2009-01-22| 670.92
#2009-01-23| 654.95
#2009-01-26| 719.45
#2009-01-27| 724.86
#2009-01-28| 804.75
#2009-01-29| 769.10
#2009-01-30| 757.52
#2009-02-02| 719.11
#2009-02-03| 733.22
#2009-02-04| 752.66
#2009-02-05| 738.17
#2009-02-06| 756.02
#2009-02-09| 776.67
#2009-02-10| 756.89
#2009-02-11| 739.36
#2009-02-12| 719.93
#2009-02-13| 720.74
#2009-02-16| .
#2009-02-17| 638.37
#2009-02-18| 639.45
#2009-02-19| 649.31
#2009-02-20| 603.59
#2009-02-23| 598.87
#2009-02-24| 594.95
#2009-02-25| 602.91
#2009-02-26| 652.31
#2009-02-27| 622.34
#2009-03-02| 561.07
#2009-03-03| 548.80
#2009-03-04| 567.06
#2009-03-05| 528.99
#2009-03-06| 516.78
#2009-03-09| 504.43
#2009-03-10| 570.20
#2009-03-11| 585.16
#2009-03-12| 603.18
#2009-03-13| 622.40
#2009-03-16| 660.62
#2009-03-17| 662.07
#2009-03-18| 678.76
#2009-03-19| 735.96
#2009-03-20| 724.75
#2009-03-23| 775.30
#2009-03-24| 765.70
#2009-03-25| 764.16
#2009-03-26| 778.14
#2009-03-27| 753.93
#2009-03-30| 684.91
#2009-03-31| 727.38
#2009-04-01| 751.38
#2009-04-02| 832.20
#2009-04-03| 831.67
#2009-04-06| 825.40
#2009-04-07| 797.34
#2009-04-08| 804.69
#2009-04-09| 854.96
#2009-04-10| .
#2009-04-13| 862.76
#2009-04-14| 904.67
#2009-04-15| 882.56
#2009-04-16| 913.03
#2009-04-17| 930.47
#2009-04-20| 872.60
#2009-04-21| 862.48
#2009-04-22| 900.78
#2009-04-23| 897.38
#2009-04-24| 935.35
#2009-04-27| 926.70
#2009-04-28| 899.22
#2009-04-29| 947.96
#2009-04-30| 983.97
#2009-05-01| 985.56
#2009-05-04|1001.48
#2009-05-05|1035.91
#2009-05-06|1054.00
#2009-05-07|1053.21
#2009-05-08|1100.47
#2009-05-11|1100.67
#2009-05-12|1073.27
#2009-05-13|1001.28
#2009-05-14|1012.61
#2009-05-15|1024.95
#2009-05-18|1068.53
#2009-05-19|1112.70
#2009-05-20|1124.00
#2009-05-21|1098.42
#2009-05-22|1117.23
#2009-05-25| .
#2009-05-26|1124.52
#2009-05-27|1134.92
#2009-05-28|1118.94
#2009-05-29|1149.39
#2009-06-01|1181.49
#2009-06-02|1181.72
#2009-06-03|1142.71
#2009-06-04|1145.25
#2009-06-05|1138.73
#2009-06-08|1114.05
#2009-06-09|1132.45
#2009-06-10|1158.35
#2009-06-11|1185.43
#2009-06-12|1176.52
#2009-06-15|1124.29
#2009-06-16|1115.64
#2009-06-17|1080.00
#2009-06-18|1106.86
#2009-06-19|1115.32
#2009-06-22|1072.09
#2009-06-23|1066.99
#2009-06-24|1111.55
#2009-06-25|1086.37
#2009-06-26|1101.23
#2009-06-29|1124.76
#2009-06-30|1113.41
#2009-07-01|1138.11
#2009-07-02|1096.63
#2009-07-03| .
#2009-07-06|1082.65
#2009-07-07|1088.72
#2009-07-08|1057.43
#2009-07-09|1077.95
#2009-07-10|1065.08
#2009-07-13|1088.67
#2009-07-14|1116.07
#2009-07-15|1168.22
#2009-07-16|1178.68
#2009-07-17|1182.18
#2009-07-20|1212.71
#2009-07-21|1209.06
#2009-07-22|1206.06
#2009-07-23|1248.92
#2009-07-24|1252.14
#2009-07-27|1263.41
#2009-07-28|1238.00
#2009-07-29|1238.21
#2009-07-30|1272.49
#2009-07-31|1293.17
#2009-08-03|1352.28
#2009-08-04|1342.27
#2009-08-05|1347.38
#2009-08-06|1382.02
#2009-08-07|1389.81
#2009-08-10|1380.21
#2009-08-11|1346.49
#2009-08-12|1372.59
#2009-08-13|1410.98
#2009-08-14|1392.67
#2009-08-17|1336.53
#2009-08-18|1369.82
#2009-08-19|1369.20
#2009-08-20|1392.98
#2009-08-21|1442.98
#2009-08-24|1471.47
#2009-08-25|1474.91
#2009-08-26|1467.37
#2009-08-27|1461.41
#2009-08-28|1498.36
#2009-08-31|1477.56
#2009-09-01|1429.98
#2009-09-02|1396.94
#2009-09-03|1409.27
#2009-09-04|1437.44
#2009-09-07| .
#2009-09-08|1472.21
#2009-09-09|1490.64
#2009-09-10|1479.24
#2009-09-11|1492.09
#2009-09-14|1484.02
#2009-09-15|1488.98
#2009-09-16|1537.18
#2009-09-17|1561.47
#2009-09-18|1552.35
#2009-09-21|1521.62
#2009-09-22|1543.13
#2009-09-23|1562.31
#2009-09-24|1524.52
#2009-09-25|1513.90
#2009-09-28|1537.77
#2009-09-29|1541.29
#2009-09-30|1534.13
#2009-10-01|1492.17
#2009-10-02|1455.86
#2009-10-05|1470.82
#2009-10-06|1532.80
#2009-10-07|1514.68
#2009-10-08|1538.35
#2009-10-09|1534.53
#2009-10-12|1546.19
#2009-10-13|1526.39
#2009-10-14|1587.98
#2009-10-15|1591.32
#2009-10-16|1564.84
#2009-10-19|1599.69
#2009-10-20|1587.87
#2009-10-21|1601.31
#2009-10-22|1574.53
#2009-10-23|1568.99
#2009-10-26|1524.14
#2009-10-27|1491.62
#2009-10-28|1441.38
#2009-10-29|1500.00
#2009-10-30|1460.77
#2009-11-02|1471.82
#2009-11-03|1416.24
#2009-11-04|1467.38
#2009-11-05|1476.18
#2009-11-06|1494.44
#2009-11-09|1544.33
#2009-11-10|1538.16
#2009-11-11|1553.94
#2009-11-12|1544.13
#2009-11-13|1548.23
#2009-11-16|1578.35
#2009-11-17|1545.20
#2009-11-18|1554.27
#2009-11-19|1514.75
#2009-11-20|1490.45
#2009-11-23|1548.91
#2009-11-24|1524.63
#2009-11-25|1532.46
#2009-11-26| .
#2009-11-27|1473.00
#2009-11-30|1453.96
#2009-12-01|1501.66
#2009-12-02|1494.89
#2009-12-03|1503.47
#2009-12-04|1500.93
#2009-12-07|1476.89
#2009-12-08|1433.99
#2009-12-09|1411.09
#2009-12-10|1433.04
#2009-12-11|1409.38
#2009-12-14|1432.19
#2009-12-15|1412.29
#2009-12-16|1449.05
#2009-12-17|1388.67
#2009-12-18|1358.66
#2009-12-21|1386.09
#2009-12-22|1384.88
#2009-12-23|1403.58
#2009-12-24|1405.13
#2009-12-25| .
#2009-12-28|1419.92
#2009-12-29|1421.96
#2009-12-30|1400.30
#2009-12-31|1409.89
#2010-01-01| .
#2010-01-04|1450.21
#2010-01-05|1466.02
#2010-01-06|1469.35
#2010-01-07|1474.93
#2010-01-08|1493.64
#2010-01-11|1506.05
#2010-01-12|1488.47
#2010-01-13|1475.59
#2010-01-14|1483.21
#2010-01-15|1443.49
#2010-01-18| .
#2010-01-19|1443.97
#2010-01-20|1393.06
#2010-01-21|1348.59
#2010-01-22|1329.10
#2010-01-25|1329.50
#2010-01-26|1319.63
#2010-01-27|1287.00
#2010-01-28|1263.88
#2010-01-29|1279.45
#2010-02-01|1299.33
#2010-02-02|1323.69
#2010-02-03|1300.39
#2010-02-04|1217.53
#2010-02-05|1179.69
#2010-02-08|1184.60
#2010-02-09|1196.81
#2010-02-10|1225.07
#2010-02-11|1200.98
#2010-02-12|1185.61
#2010-02-15| .
#2010-02-16|1229.42
#2010-02-17|1249.57
#2010-02-18|1247.98
#2010-02-19|1245.28
#2010-02-22|1260.62
#2010-02-23|1232.35
#2010-02-24|1242.44
#2010-02-25|1219.40
#2010-02-26|1245.46
#2010-03-01|1229.62
#2010-03-02|1253.29
#2010-03-03|1284.97
#2010-03-04|1289.57
#2010-03-05|1328.60
#2010-03-08|1332.63
#2010-03-09|1314.55
#2010-03-10|1339.92
#2010-03-11|1332.94
#2010-03-12|1352.11
#2010-03-15|1329.28
#2010-03-16|1358.51
#2010-03-17|1377.90
#2010-03-18|1347.37
#2010-03-19|1340.53
#2010-03-22|1331.65
#2010-03-23|1345.24
#2010-03-24|1326.92
#2010-03-25|1350.66
#2010-03-26|1355.16
#2010-03-29|1358.78
#2010-03-30|1346.10
#2010-03-31|1351.57
#2010-04-01|1377.70
#2010-04-02| .
#2010-04-05|1373.94
#2010-04-06|1368.63
#2010-04-07|1359.46
#2010-04-08|1337.69
#2010-04-09|1376.21
#2010-04-12|1405.77
#2010-04-13|1395.68
#2010-04-14|1420.11
#2010-04-15|1430.65
#2010-04-16|1386.62
#2010-04-19|1370.88
#2010-04-20|1386.35
#2010-04-21|1359.23
#2010-04-22|1323.65
#2010-04-23|1337.21
#2010-04-26|1352.67
#2010-04-27|1291.90
#2010-04-28|1265.51
#2010-04-29|1298.55
#2010-04-30|1290.06
#2010-05-03|1281.79
#2010-05-04|1206.40
#2010-05-05|1171.50
#2010-05-06|1107.83
#2010-05-07|1060.27
#2010-05-10|1231.87
#2010-05-11|1195.93
#2010-05-12|1205.71
#2010-05-13|1186.82
#2010-05-14|1112.31
#2010-05-17|1104.17
#2010-05-18|1128.37
#2010-05-19|1088.66
#2010-05-20|1066.54
#2010-05-21|1096.48
#2010-05-24|1083.81
#2010-05-25|1031.07
#2010-05-26|1051.12
#2010-05-27|1088.89
#2010-05-28|1086.66
#2010-05-31| .
#2010-06-01|1082.15
#2010-06-02|1066.10
#2010-06-03|1077.78
#2010-06-04|1022.21
#2010-06-07|1006.28
#2010-06-08| 991.65
#2010-06-09|1026.31
#2010-06-10|1055.24
#2010-06-11|1074.66
#2010-06-14|1112.09
#2010-06-15|1133.26
#2010-06-16|1132.91
#2010-06-17|1145.55
#2010-06-18|1168.95
#2010-06-21|1178.44
#2010-06-22|1159.64
#2010-06-23|1140.50
#2010-06-24|1110.73
#2010-06-25|1110.65
#2010-06-28|1127.37
#2010-06-29|1063.54
#2010-06-30|1075.97
#2010-07-01|1066.48
#2010-07-02|1085.48
#2010-07-05| .
#2010-07-06|1123.18
#2010-07-07|1165.95
#2010-07-08|1190.07
#2010-07-09|1194.05
#2010-07-12|1193.02
#2010-07-13|1231.31
#2010-07-14|1232.31
#2010-07-15|1222.56
#2010-07-16|1193.08
#2010-07-19|1187.26
#2010-07-20|1186.97
#2010-07-21|1192.56
#2010-07-22|1238.50
#2010-07-23|1232.90
#2010-07-26|1266.44
#2010-07-27|1331.24
#2010-07-28|1334.53
#2010-07-29|1333.14
#2010-07-30|1317.65
#2010-08-02|1384.80
#2010-08-03|1388.38
#2010-08-04|1373.87
#2010-08-05|1369.79
#2010-08-06|1367.44
#2010-08-09|1382.11
#2010-08-10|1348.84
#2010-08-11|1284.59
#2010-08-12|1274.42
#2010-08-13|1263.66
#2010-08-16|1266.34
#2010-08-17|1290.19
#2010-08-18|1280.02
#2010-08-19|1258.66
#2010-08-20|1228.54
#2010-08-23|1241.26
#2010-08-24|1216.78
#2010-08-25|1191.30
#2010-08-26|1218.53
#2010-08-27|1221.82
#2010-08-30|1216.43
#2010-08-31|1220.57
#2010-09-01|1273.75
#2010-09-02|1272.95
#2010-09-03|1296.17
#2010-09-06| .
#2010-09-07|1266.63
#2010-09-08|1273.66
#2010-09-09|1298.74
#2010-09-10|1290.40
#2010-09-13|1326.76
#2010-09-14|1337.77
#2010-09-15|1334.56
#2010-09-16|1325.84
#2010-09-17|1306.15
#2010-09-20|1325.40
#2010-09-21|1320.53
#2010-09-22|1323.01
#2010-09-23|1304.28
#2010-09-24|1340.66
#2010-09-27|1330.07
#2010-09-28|1325.48
#2010-09-29|1312.29
#2010-09-30|1307.43
#2010-10-01|1306.08
#2010-10-04|1298.94
#2010-10-05|1346.91
#2010-10-06|1355.58
#2010-10-07|1357.98
#2010-10-08|1347.61
#2010-10-11|1346.37
#2010-10-12|1337.35
#2010-10-13|1367.77
#2010-10-14|1360.00
#2010-10-15|1350.32
#2010-10-18|1361.06
#2010-10-19|1350.73
#2010-10-20|1367.74
#2010-10-21|1366.38
#2010-10-22|1356.34
#2010-10-25|1351.74
#2010-10-26|1332.13
#2010-10-27|1322.08
#2010-10-28|1331.61
#2010-10-29|1324.74
#2010-11-01|1311.91
#2010-11-02|1327.13
#2010-11-03|1321.81
#2010-11-04|1373.70
#2010-11-05|1347.23
#2010-11-08|1336.26
#2010-11-09|1348.45
#2010-11-10|1303.30
#2010-11-11|1292.33
#2010-11-12|1301.18
#2010-11-15|1299.92
#2010-11-16|1256.68
#2010-11-17|1264.04
#2010-11-18|1286.76
#2010-11-19|1272.03
#2010-11-22|1241.97
#2010-11-23|1197.56
#2010-11-24|1201.38
#2010-11-25| .
#2010-11-26|1168.42
#2010-11-29|1142.53
#2010-11-30|1125.18
#2010-12-01|1170.24
#2010-12-02|1210.49
#2010-12-03|1230.02
#2010-12-06|1208.99
#2010-12-07|1218.94
#2010-12-08|1224.81
#2010-12-09|1241.74
#2010-12-10|1234.39
#2010-12-13|1251.83
#2010-12-14|1253.87
#2010-12-15|1227.90
#2010-12-16|1217.02
#2010-12-17|1194.69
#2010-12-20|1198.21
#2010-12-21|1219.25
#2010-12-22|1214.04
#2010-12-23|1209.73
#2010-12-24| .
#2010-12-27|1201.10
#2010-12-28|1202.14
#2010-12-29|1202.05
#2010-12-30|1199.58
#2010-12-31|1205.69
#2011-01-03|1213.30
#2011-01-04|1229.35
#2011-01-05|1222.03
#2011-01-06|1209.64
#2011-01-07|1191.58
#2011-01-10|1165.20
#2011-01-11|1184.93
#2011-01-12|1252.23
#2011-01-13|1290.12
#2011-01-14|1299.66
#2011-01-17| .
#2011-01-18|1318.59
#2011-01-19|1314.90
#2011-01-20|1311.42
#2011-01-21|1343.46
#2011-01-24|1351.98
#2011-01-25|1327.66
#2011-01-26|1326.03
#2011-01-27|1348.26
#2011-01-28|1331.03
#2011-01-31|1336.00
#2011-02-01|1369.55
#2011-02-02|1380.21
#2011-02-03|1357.75
#2011-02-04|1354.32
#2011-02-07|1364.30
#2011-02-08|1384.32
#2011-02-09|1383.41
#2011-02-10|1353.03
#2011-02-11|1354.14
#2011-02-14|1343.98
#2011-02-15|1367.50
#2011-02-16|1399.99
#2011-02-17|1415.82
#2011-02-18|1415.35
#2011-02-21| .
#2011-02-22|1372.08
#2011-02-23|1372.50
#2011-02-24|1362.95
#2011-02-25|1377.34
#2011-02-28|1383.82
#2011-03-01|1361.37
#2011-03-02|1363.33
#2011-03-03|1361.46
#2011-03-04|1347.57
#2011-03-07|1337.88
#2011-03-08|1339.03
#2011-03-09|1333.76
#2011-03-10|1308.05
#2011-03-11|1307.52
#2011-03-14|1323.97
#2011-03-15|1297.77
#2011-03-16|1263.32
#2011-03-17|1292.78
#2011-03-18|1303.25
#2011-03-21|1334.62
#2011-03-22|1334.03
#2011-03-23|1324.50
#2011-03-24|1345.09
#2011-03-25|1335.44
#2011-03-28|1338.23
#2011-03-29|1319.37
#2011-03-30|1321.46
#2011-03-31|1301.51
#2011-04-01|1325.56
#2011-04-04|1325.10
#2011-04-05|1319.96
#2011-04-06|1357.86
#2011-04-07|1365.20
#2011-04-08|1380.81
#2011-04-11|1380.24
#2011-04-12|1363.53
#2011-04-13|1371.25
#2011-04-14|1347.46
#2011-04-15|1334.19
#2011-04-18|1284.66
#2011-04-19|1294.25
#2011-04-20|1319.07
#2011-04-21|1342.58
#2011-04-22| .
#2011-04-25|1339.96
#2011-04-26|1352.91
#2011-04-27|1355.86
#2011-04-28|1379.11
#2011-04-29|1384.30
#2011-05-02|1389.20
#2011-05-03|1379.96
#2011-05-04|1368.60
#2011-05-05|1328.64
#2011-05-06|1333.63
#2011-05-09|1293.90
#2011-05-10|1317.82
#2011-05-11|1315.30
#2011-05-12|1300.60
#2011-05-13|1287.37
#2011-05-16|1285.33
#2011-05-17|1271.10
#2011-05-18|1280.24
#2011-05-19|1287.31
#2011-05-20|1272.72
#2011-05-23|1238.93
#2011-05-24|1241.83
#2011-05-25|1264.96
#2011-05-26|1264.78
#2011-05-27|1294.13
#2011-05-30| .
#2011-05-31|1314.54
#2011-06-01|1301.17
#2011-06-02|1287.64
#2011-06-03|1303.41
#2011-06-06|1286.73
#2011-06-07|1289.70
#2011-06-08|1266.59
#2011-06-09|1261.59
#2011-06-10|1233.28
#2011-06-13|1237.75
#2011-06-14|1261.26
#2011-06-15|1220.93
#2011-06-16|1204.85
#2011-06-17|1235.77
#2011-06-20|1224.76
#2011-06-21|1251.82
#2011-06-22|1244.43
#2011-06-23|1187.22
#2011-06-24|1169.53
#2011-06-27|1175.23
#2011-06-28|1198.72
#2011-06-29|1220.98
#2011-06-30|1254.25
#2011-07-01|1286.86
#2011-07-04| .
#2011-07-05|1268.38
#2011-07-06|1232.65
#2011-07-07|1232.89
#2011-07-08|1195.50
#2011-07-11|1138.84
#2011-07-12|1135.95
#2011-07-13|1153.73
#2011-07-14|1144.80
#2011-07-15|1130.64
#2011-07-18|1086.76
#2011-07-19|1114.01
#2011-07-20|1155.46
#2011-07-21|1219.17
#2011-07-22|1215.96
#2011-07-25|1180.27
#2011-07-26|1189.83
#2011-07-27|1156.43
#2011-07-28|1164.74
#2011-07-29|1159.86
#2011-08-01|1123.23
#2011-08-02|1094.52
#2011-08-03|1076.32
#2011-08-04|1017.86
#2011-08-05|1010.66
#2011-08-08| 973.46
#2011-08-09| 982.25
#2011-08-10| 916.85
#2011-08-11| 950.84
#2011-08-12| 989.36
#2011-08-15|1005.12
#2011-08-16|1002.98
#2011-08-17| 997.01
#2011-08-18| 921.87
#2011-08-19| 911.60
#2011-08-22| 903.24
#2011-08-23| 903.07
#2011-08-24| 916.38
#2011-08-25| 918.65
#2011-08-26| 899.04
#2011-08-29| 928.06
#2011-08-30| 936.22
#2011-08-31| 962.12
#2011-09-01| 962.15
#2011-09-02| 918.83
#2011-09-05| .
#2011-09-06| 833.39
#2011-09-07| 867.19
#2011-09-08| 872.99
#2011-09-09| 809.74
#2011-09-12| 767.53
#2011-09-13| 799.17
#2011-09-14| 802.52
#2011-09-15| 844.86
#2011-09-16| 845.97
#2011-09-19| 806.04
#2011-09-20| 819.10
#2011-09-21| 805.98
#2011-09-22| 747.33
#2011-09-23| 775.61
#2011-09-26| 802.61
#2011-09-27| 868.56
#2011-09-28| 852.12
#2011-09-29| 877.33
#2011-09-30| 838.17
#2011-10-03| 805.77
#2011-10-04| 773.39
#2011-10-05| 811.15
#2011-10-06| 850.59
#2011-10-07| 855.34
#2011-10-10| 885.91
#2011-10-11| 888.19
#2011-10-12| 924.77
#2011-10-13| 884.77
#2011-10-14| 890.43
#2011-10-17| 872.36
#2011-10-18| 857.61
#2011-10-19| 883.25
#2011-10-20| 842.37
#2011-10-21| 887.61
#2011-10-24| 900.89
#2011-10-25| 892.70
#2011-10-26| 883.92
#2011-10-27| 986.45
#2011-10-28| 986.09
#2011-10-31| 923.91
#2011-11-01| 848.39
#2011-11-02| 861.31
#2011-11-03| 874.45
#2011-11-04| 863.16
#2011-11-07| 854.00
#2011-11-08| 867.77
#2011-11-09| 824.06
#2011-11-10| 819.14
#2011-11-11| 858.27
#2011-11-14| 836.28
#2011-11-15| 811.82
#2011-11-16| 812.06
#2011-11-17| 792.92
#2011-11-18| 789.36
#2011-11-21| 757.21
#2011-11-22| 744.24
#2011-11-23| 721.71
#2011-11-24| .
#2011-11-25| 729.32
#2011-11-28| 774.81
#2011-11-29| 774.31
#2011-11-30| 816.73
#2011-12-01| 808.51
#2011-12-02| 840.71
#2011-12-05| 864.23
#2011-12-06| 853.33
#2011-12-07| 850.02
#2011-12-08| 818.58
#2011-12-09| 843.51
#2011-12-12| 801.99
#2011-12-13| 788.02
#2011-12-14| 758.59
#2011-12-15| 771.26
#2011-12-16| 772.52
#2011-12-19| 769.18
#2011-12-20| 799.94
#2011-12-21| 790.85
#2011-12-22| 807.58
#2011-12-23| 809.75
#2011-12-26| .
#2011-12-27| 806.77
#2011-12-28| 785.35
#2011-12-29| 792.26
#2011-12-30| 803.37
#2012-01-02| .
#2012-01-03| 832.92
#2012-01-04| 810.57
#2012-01-05| 777.20
#2012-01-06| 765.88
#2012-01-09| 751.19
#2012-01-10| 781.16
#2012-01-11| 779.30
#2012-01-12| 795.27
#2012-01-13| 796.05
#2012-01-16| .
#2012-01-17| 815.04
#2012-01-18| 819.94
#2012-01-19| 875.61
#2012-01-20| 885.73
#2012-01-23| 912.42
#2012-01-24| 897.98
#2012-01-25| 896.74
#2012-01-26| 924.88
#2012-01-27| 916.72
#2012-01-30| 886.82
#2012-01-31| 891.89
#2012-02-01| 933.23
#2012-02-02| 941.31
#2012-02-03| 960.68
#2012-02-06| 952.69
#2012-02-07| 970.07
#2012-02-08| 975.87
#2012-02-09| 986.28
#2012-02-10| 953.36
#2012-02-13| 961.90
#2012-02-14| 943.35
#2012-02-15| 953.65
#2012-02-16| 952.30
#2012-02-17| 975.24
#2012-02-20| .
#2012-02-21| 990.59
#2012-02-22| 964.93
#2012-02-23| 964.02
#2012-02-24| 984.81
#2012-02-27| 967.73
#2012-02-28| 972.20
#2012-02-29| 973.39
#2012-03-01| 986.04
#2012-03-02| 982.92
#2012-03-05| 970.48
#2012-03-06| 921.22
#2012-03-07| 931.37
#2012-03-08| 962.12
#2012-03-09| 946.40
#2012-03-12| 935.50
#2012-03-13| 962.86
#2012-03-14| 973.84
#2012-03-15| 983.86
#2012-03-16|1002.65
#2012-03-19|1009.31
#2012-03-20| 991.28
#2012-03-21| 980.04
#2012-03-22| 961.77
#2012-03-23| 971.01
#2012-03-26| 977.72
#2012-03-27| 973.82
#2012-03-28| 958.01
#2012-03-29| 930.75
#2012-03-30| 944.19
#2012-04-02| 947.04
#2012-04-03| 926.34
#2012-04-04| 889.95
#2012-04-05| 882.13
#2012-04-06| .
#2012-04-09| 882.39
#2012-04-10| 846.96
#2012-04-11| 864.12
#2012-04-12| 880.07
#2012-04-13| 849.36
#2012-04-16| 838.18
#2012-04-17| 878.56
#2012-04-18| 858.27
#2012-04-19| 846.92
#2012-04-20| 860.91
#2012-04-23| 829.86
#2012-04-24| 851.51
#2012-04-25| 864.86
#2012-04-26| 858.47
#2012-04-27| 872.48
#2012-04-30| 861.49
#2012-05-01| 867.73
#2012-05-02| 847.60
#2012-05-03| 839.30
#2012-05-04| 832.42
#2012-05-07| 842.13
#2012-05-08| 821.94
#2012-05-09| 803.92
#2012-05-10| 826.79
#2012-05-11| 819.11
#2012-05-14| 789.37
#2012-05-15| 770.68
#2012-05-16| 763.26
#2012-05-17| 744.03
#2012-05-18| 736.77
#2012-05-21| 747.72
#2012-05-22| 770.01
#2012-05-23| 737.93
#2012-05-24| 748.03
#2012-05-25| 741.67
#2012-05-28| .
#2012-05-29| 733.68
#2012-05-30| 716.34
#2012-05-31| 714.27
#2012-06-01| 707.74
#2012-06-04| 721.47
#2012-06-05| 725.32
#2012-06-06| 754.91
#2012-06-07| 774.50
#2012-06-08| 762.77
#2012-06-11| 760.55
#2012-06-12| 758.87
#2012-06-13| 766.35
#2012-06-14| 770.11
#2012-06-15| 786.64
#2012-06-18| 769.88
#2012-06-19| 795.04
#2012-06-20| 808.48
#2012-06-21| 797.83
#2012-06-22| 793.66
#2012-06-25| 765.41
#2012-06-26| 756.89
#2012-06-27| 774.57
#2012-06-28| 754.24
#2012-06-29| 803.44
#2012-07-02| 811.50
#2012-07-03| 818.96
#2012-07-04| .
#2012-07-05| 791.04
#2012-07-06| 768.24
#2012-07-09| 764.57
#2012-07-10| 767.17
#2012-07-11| 771.29
#2012-07-12| 754.21
#2012-07-13| 762.40
#2012-07-16| 758.17
#2012-07-17| 750.55
#2012-07-18| 761.21
#2012-07-19| 768.82
#2012-07-20| 735.83
#2012-07-23| 713.43
#2012-07-24| 701.85
#2012-07-25| 707.36
#2012-07-26| 747.48
#2012-07-27| 771.97
#2012-07-30| 787.09
#2012-07-31| 777.11
#2012-08-01| 779.60
#2012-08-02| 747.50
#2012-08-03| 796.47
#2012-08-06| 806.51
#2012-08-07| 805.49
#2012-08-08| 810.31
#2012-08-09| 811.31
#2012-08-10| 808.94
#2012-08-13| 811.02
#2012-08-14| 814.67
#2012-08-15| 815.32
#2012-08-16| 833.45
#2012-08-17| 843.70
#2012-08-20| 835.17
#2012-08-21| 860.29
#2012-08-22| 848.92
#2012-08-23| 849.54
#2012-08-24| 843.00
#2012-08-27| 849.94
#2012-08-28| 847.15
#2012-08-29| 840.96
#2012-08-30| 828.73
#2012-08-31| 851.94
#2012-09-03| .
#2012-09-04| 843.16
#2012-09-05| 850.81
#2012-09-06| 890.38
#2012-09-07| 922.38
#2012-09-10| 923.66
#2012-09-11| 938.84
#2012-09-12| 955.42
#2012-09-13| 947.82
#2012-09-14| 991.15
#2012-09-17| 989.48
#2012-09-18| 965.51
#2012-09-19| 969.75
#2012-09-20| 952.71
#2012-09-21| 969.43
#2012-09-24| 957.29
#2012-09-25| 965.87
#2012-09-26| 920.42
#2012-09-27| 931.02
#2012-09-28| 915.99
#2012-10-01| 938.62
#2012-10-02| 935.12
#2012-10-03| 931.87
#2012-10-04| 943.34
#2012-10-05| 964.30
#2012-10-08| 942.11
#2012-10-09| 928.62
#2012-10-10| 923.46
#2012-10-11| 943.78
#2012-10-12| 941.31
#2012-10-15| 949.46
#2012-10-16| 982.78
#2012-10-17|1000.36
#2012-10-18|1001.12
#2012-10-19| 974.83
#2012-10-22| 979.26
#2012-10-23| 958.56
#2012-10-24| 963.08
#2012-10-25| 964.56
#2012-10-26| 958.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.39
#2012-11-01| 982.16
#2012-11-02| 979.36
#2012-11-05| 963.77
#2012-11-06| 976.47
#2012-11-07| 954.48
#2012-11-08| 950.96
#2012-11-09| 938.45
#2012-11-12| 938.74
#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|1125.14
#2013-01-11|1139.02
#2013-01-14|1141.03
#2013-01-15|1135.61
#2013-01-16|1127.18
#2013-01-17|1138.92
#2013-01-18|1135.10
#2013-01-21|1140.47
#2013-01-22|1132.83
#2013-01-23|1123.72
#2013-01-24|1144.44
#2013-01-25|1157.15
#2013-01-28|1162.30
#2013-01-29|1160.88
#2013-01-30|1163.10
#2013-01-31|1160.30
#2013-02-01|1165.88
#2013-02-04|1122.04
#2013-02-05|1134.25
#2013-02-06|1128.04
#2013-02-07|1108.00
#2013-02-08|1137.33
#2013-02-11|1130.08
#2013-02-12|1159.48
#2013-02-13|1154.59
#2013-02-14|1142.78
#2013-02-15|1135.56
#2013-02-18|1134.51
#2013-02-19|1147.07
#2013-02-20|1142.09
#2013-02-21|1102.10
#2013-02-22|1111.23
#2013-02-25|1116.77
#2013-02-26|1072.93
#2013-02-27|1093.03
#2013-02-28|1099.25
#2013-03-01|1078.54
#2013-03-04|1071.68
#2013-03-05|1096.32
#2013-03-06|1081.37
#2013-03-07|1086.90
#2013-03-08|1105.76
#2013-03-11| .
#2013-03-12|1098.73
#2013-03-13|1089.15
#2013-03-14|1109.72
#2013-03-15|1113.07
#2013-03-18|1085.66
#2013-03-19|1058.29
#2013-03-20|1075.83
#2013-03-21|1066.35
#2013-03-22|1066.21
#2013-03-25|1037.49
#2013-03-26|1033.82
#2013-03-27|1022.74
#2013-03-28|1029.41
#2013-03-29| .
#2013-04-01|1030.64
#2013-04-02|1047.50
#2013-04-03|1029.43
#2013-04-04|1017.82
#2013-04-05|1021.65
#2013-04-08|1014.53
#2013-04-09|1031.21
#2013-04-10|1069.51
#2013-04-11|1080.97
#2013-04-12|1061.55
#2013-04-15|1052.96
#2013-04-16|1052.33
#2013-04-17|1026.31
#2013-04-18|1018.18
#2013-04-19|1034.24
#2013-04-22|1043.21
#2013-04-23|1072.21
#2013-04-24|1077.72
#2013-04-25|1084.57
#2013-04-26|1087.60
#2013-04-29|1104.53
#2013-04-30|1114.31
#2013-05-01|1117.73
#2013-05-02|1116.33
#2013-05-03|1131.61
#2013-05-06|1126.36
#2013-05-07|1150.49
#2013-05-08|1159.02
#2013-05-09|1150.01
#2013-05-10|1143.23
#2013-05-13|1131.20
#2013-05-14|1135.33
#2013-05-15|1144.14
#2013-05-16|1151.42
#2013-05-17|1159.74
#2013-05-20|1167.93
#2013-05-21|1157.81
#2013-05-22|1166.81
#2013-05-23|1132.64
#2013-05-24|1122.99
#2013-05-27|1131.57
#2013-05-28|1147.96
#2013-05-29|1140.02
#2013-05-30|1156.68
#2013-05-31|1143.19
#2013-06-03|1139.17
#2013-06-04|1153.51
#2013-06-05|1135.58
#2013-06-06|1119.52
#2013-06-07|1139.61
#2013-06-10|1127.18
#2013-06-11|1116.78
#2013-06-12|1110.23
#2013-06-13|1111.10
#2013-06-14|1114.44
#2013-06-17|1118.22
#2013-06-18|1127.81
#2013-06-19|1118.55
#2013-06-20|1059.87
#2013-06-21|1041.49
#2013-06-24|1022.52
#2013-06-25|1035.99
#2013-06-26|1052.37
#2013-06-27|1044.62
#2013-06-28|1034.25
#2013-07-01|1055.24
#2013-07-02|1046.56
#2013-07-03|1029.40
#2013-07-04|1061.72
#2013-07-05|1042.23
#2013-07-08|1063.79
#2013-07-09|1062.46
#2013-07-10|1064.95
#2013-07-11|1082.89
#2013-07-12|1082.72
#2013-07-15|1092.39
#2013-07-16|1090.08
#2013-07-17|1095.56
#2013-07-18|1119.90
#2013-07-19|1127.53
#2013-07-22|1140.57
#2013-07-23|1142.39
#2013-07-24|1157.18
#2013-07-25|1158.12
#2013-07-26|1162.33
#2013-07-29|1154.21
#2013-07-30|1150.54
#2013-07-31|1153.58
#2013-08-01|1174.07
#2013-08-02|1182.81
#2013-08-05|1171.64
#2013-08-06|1169.87
#2013-08-07|1175.61
#2013-08-08|1197.68
#2013-08-09|1207.48
#2013-08-12|1206.92
#2013-08-13|1205.69
#2013-08-14|1217.31
#2013-08-15|1204.33
#2013-08-16|1226.19
#2013-08-19|1205.55
#2013-08-20|1194.15
#2013-08-21|1177.45
#2013-08-22|1195.05
#2013-08-23|1207.32
#2013-08-26|1195.55
#2013-08-27|1160.62
#2013-08-28|1160.22
#2013-08-29|1160.41
#2013-08-30|1143.11
#2013-09-02|1167.39
#2013-09-03|1163.18
#2013-09-04|1169.47
#2013-09-05|1177.70
#2013-09-06|1187.10
#2013-09-09|1200.52
#2013-09-10|1223.76
#2013-09-11|1232.37
#2013-09-12|1231.38
#2013-09-13|1224.59
#2013-09-16|1240.18
#2013-09-17|1230.12
#2013-09-18|1241.47
#2013-09-19|1269.99
#2013-09-20|1255.07
#2013-09-23|1243.58
#2013-09-24|1247.20
#2013-09-25|1245.59
#2013-09-26|1238.00
#2013-09-27|1237.12
#2013-09-30|1226.45
#2013-10-01|1247.91
#2013-10-02|1255.70
#2013-10-03|1253.81
#2013-10-04|1263.41
#2013-10-07|1260.59
#2013-10-08|1253.09
#2013-10-09|1248.89
#2013-10-10|1279.34
#2013-10-11|1289.85
#2013-10-14|1294.59
#2013-10-15|1302.19
#2013-10-16|1311.58
#2013-10-17|1326.04
#2013-10-18|1335.20
#2013-10-21|1335.02
#2013-10-22|1350.84
#2013-10-23|1324.92
#2013-10-24|1338.95
#2013-10-25|1332.10
#2013-10-28|1320.81
#2013-10-29|1321.18
#2013-10-30|1316.01
#2013-10-31|1310.62
#2013-11-01|1294.84
#2013-11-04|1294.68
#2013-11-05|1278.00
#2013-11-06|1289.82
#2013-11-07|1277.91
#2013-11-08|1272.96
#2013-11-11|1285.53
#2013-11-12|1276.34
#2013-11-13|1258.75
#2013-11-14|1271.07
#2013-11-15|1271.31
#2013-11-18|1289.52
#2013-11-19|1274.46
#2013-11-20|1267.58
#2013-11-21|1271.53
#2013-11-22|1280.32
#2013-11-25|1285.49
#2013-11-26|1289.73
#2013-11-27|1302.39
#2013-11-28|1315.74
#2013-11-29|1318.71
#2013-12-02|1309.72
#2013-12-03|1289.21
#2013-12-04|1272.71
#2013-12-05|1262.21
#2013-12-06|1275.55
#2013-12-09|1284.20
#2013-12-10|1280.73
#2013-12-11|1272.22
#2013-12-12|1254.45
#2013-12-13|1251.55
#2013-12-16|1272.67
#2013-12-17|1255.16
#2013-12-18|1272.30
#2013-12-19|1283.95
#2013-12-20|1295.46
#2013-12-23|1311.37
#2013-12-24|1310.55
#2013-12-25|1310.55
#2013-12-26|1313.58
#2013-12-27|1333.66
#2013-12-30|1335.26
#2013-12-31|1336.28
#2014-01-01|1336.28
#2014-01-02|1313.91
#2014-01-03|1314.21
#2014-01-06|1327.10
#2014-01-07|1360.81
#2014-01-08|1377.19
#2014-01-09|1372.60
#2014-01-10|1382.15
#2014-01-13|1400.38
#2014-01-14|1405.02
#2014-01-15|1423.18
#2014-01-16|1406.29
#2014-01-17|1404.74
#2014-01-20|1390.26
#2014-01-21|1389.56
#2014-01-22|1386.69
#2014-01-23|1389.07
#2014-01-24|1351.69
#2014-01-27|1338.12
#2014-01-28|1351.66
#2014-01-29|1342.24
#2014-01-30|1340.47
#2014-01-31|1324.88
#2014-02-03|1296.00
#2014-02-04|1308.90
#2014-02-05|1319.62
#2014-02-06|1346.87
#2014-02-07|1354.97
#2014-02-10|1353.93
#2014-02-11|1374.89
#2014-02-12|1377.93
#2014-02-13|1379.69
#2014-02-14|1383.39
#2014-02-17|1393.74
#2014-02-18|1399.61
#2014-02-19|1397.24
#2014-02-20|1388.66
#2014-02-21|1393.27
#2014-02-24|1396.94
#2014-02-25|1397.72
#2014-02-26|1385.46
#2014-02-27|1391.22
#2014-02-28|1404.09
#2014-03-03|1361.04
#2014-03-04|1389.01
#2014-03-05|1396.99
#2014-03-06|1412.08
#2014-03-07|1394.64
#2014-03-10|1391.94
#2014-03-11|1388.66
#2014-03-12|1379.75
#2014-03-13|1372.21
#2014-03-14|1344.52
#2014-03-17|1364.03
#2014-03-18|1376.42
#2014-03-19|1377.33
#2014-03-20|1367.69
#2014-03-21|1366.54
#2014-03-24|1347.28
#2014-03-25|1357.20
#2014-03-26|1363.83
#2014-03-27|1358.70
#2014-03-28|1372.67
#2014-03-31|1390.19
#2014-04-01|1416.09
#2014-04-02|1413.73
#2014-04-03|1419.33
#2014-04-04|1426.46
#2014-04-07|1409.00
#2014-04-08|1405.16
#2014-04-09|1409.01
#2014-04-10|1401.28
#2014-04-11|1385.28
#2014-04-14|1379.69
#2014-04-15|1357.91
#2014-04-16|1378.90
#2014-04-17|1391.26
#2014-04-18|1389.07
#2014-04-21|1388.56
#2014-04-22|1405.02
#2014-04-23|1396.83
#2014-04-24|1403.41
#2014-04-25|1382.91
#2014-04-28|1381.81
#2014-04-29|1407.12
#2014-04-30|1403.42
#2014-05-01|1411.56
#2014-05-02|1407.99
#2014-05-05|1403.53
#2014-05-06|1398.11
#2014-05-07|1386.64
#2014-05-08|1408.64
#2014-05-09|1382.11
#2014-05-12|1389.95
#2014-05-13|1389.42
#2014-05-14|1386.58
#2014-05-15|1357.80
#2014-05-16|1368.36
#2014-05-19|1360.98
#2014-05-20|1368.01
#2014-05-21|1374.01
#2014-05-22|1372.86
#2014-05-23|1380.64
#2014-05-26|1397.24
#2014-05-27|1400.91
#2014-05-28|1408.15
#2014-05-29|1405.64
#2014-05-30|1408.83
#2014-06-02|1406.95
#2014-06-03|1399.17
#2014-06-04|1404.37
#2014-06-05|1411.67
#2014-06-06|1438.45
#2014-06-09|1442.62
#2014-06-10|1436.88
#2014-06-11|1419.96
#2014-06-12|1417.92
#2014-06-13|1413.40
#2014-06-16|1406.57
#2014-06-17|1409.90
#2014-06-18|1406.34
#2014-06-19|1412.88
#2014-06-20|1395.32
#2014-06-23|1388.68
#2014-06-24|1376.89
#2014-06-25|1365.41
#2014-06-26|1345.84
#2014-06-27|1349.09
#2014-06-30|1345.17
#2014-07-01|1367.80
#2014-07-02|1371.50
#2014-07-03|1381.31
#2014-07-04|1363.24
#2014-07-07|1349.82
#2014-07-08|1322.02
#2014-07-09|1331.03
#2014-07-10|1305.95
#2014-07-11|1308.90
#2014-07-14|1326.43
#2014-07-15|1316.53
#2014-07-16|1341.45
#2014-07-17|1318.37
#2014-07-18|1318.22
#2014-07-21|1310.08
#2014-07-22|1321.58
#2014-07-23|1326.55
#2014-07-24|1351.49
#2014-07-25|1352.18
#2014-07-28|1351.61
#2014-07-29|1353.79
#2014-07-30|1353.91
#2014-07-31|1328.00
#2014-08-01|1315.87
#2014-08-04|1318.20
#2014-08-05|1303.71
#2014-08-06|1285.68
#2014-08-07|1272.31
#2014-08-08|1278.26
#2014-08-11|1283.65
#2014-08-12|1284.75
#2014-08-13|1299.44
#2014-08-14|1300.94
#2014-08-15|1293.61
#2014-08-18|1305.76
#2014-08-19|1306.65
#2014-08-20|1303.26
#2014-08-21|1317.02
#2014-08-22|1313.73
#2014-08-25|1328.38
#2014-08-26|1343.77
#2014-08-27|1349.35
#2014-08-28|1330.03
#2014-08-29|1334.30
#2014-09-01|1326.89
#2014-09-02|1323.46
#2014-09-03|1342.32
#2014-09-04|1353.55
#2014-09-05|1348.36
#2014-09-08|1341.25
#2014-09-09|1326.44
#2014-09-10|1331.40
#2014-09-11|1330.42
#2014-09-12|1333.63
#2014-09-15|1326.48
#2014-09-16|1322.92
#2014-09-17|1338.18
#2014-09-18|1351.41
#2014-09-19|1345.51
#2014-09-22|1331.96
#2014-09-23|1319.57
#2014-09-24|1323.02
#2014-09-25|1309.51
#2014-09-26|1313.09
#2014-09-29|1293.25
#2014-09-30|1298.21
#2014-10-01|1292.66
#2014-10-02|1256.47
#2014-10-03|1263.67
#2014-10-06|1278.01
#2014-10-07|1263.19
#2014-10-08|1257.44
#2014-10-09|1247.38
#2014-10-10|1226.30
#2014-10-13|1236.11
#2014-10-14|1231.25
#2014-10-15|1188.80
#2014-10-16|1174.27
#2014-10-17|1215.07
#2014-10-20|1217.06
#2014-10-21|1246.24
#2014-10-22|1248.85
#2014-10-23|1259.33
#2014-10-24|1265.87
#2014-10-27|1248.86
#2014-10-28|1264.21
#2014-10-29|1245.25
#2014-10-30|1233.30
#2014-10-31|1256.49
#2014-11-03|1240.04
#2014-11-04|1229.26
#2014-11-05|1240.75
#2014-11-06|1229.59
#2014-11-07|1210.20
#2014-11-10|1218.27
#2014-11-11|1218.07
#2014-11-12|1198.12
#2014-11-13|1203.71
#2014-11-14|1208.63
#2014-11-17|1215.57
#2014-11-18|1229.22
#2014-11-19|1230.03
#2014-11-20|1213.21
#2014-11-21|1231.88
#2014-11-24|1244.46
#2014-11-25|1261.35
#2014-11-26|1262.14
#2014-11-27|1266.11
#2014-11-28|1266.48
#2014-12-01|1248.83
#2014-12-02|1254.81
#2014-12-03|1257.75
#2014-12-04|1241.92
#2014-12-05|1265.36
#2014-12-08|1258.04
#2014-12-09|1233.77
#2014-12-10|1226.50
#2014-12-11|1220.97
#2014-12-12|1193.98
#2014-12-15|1157.62
#2014-12-16|1184.26
#2014-12-17|1166.32
#2014-12-18|1188.75
#2014-12-19|1187.48
#2014-12-22|1193.35
#2014-12-23|1197.21
#2014-12-24|1197.98
#2014-12-25|1197.98
#2014-12-26|1196.67
#2014-12-29|1195.04
#2014-12-30|1182.51
#2014-12-31|1179.85
#2015-01-01|1179.85
#2015-01-02|1178.61
#2015-01-05|1132.08
#2015-01-06|1113.58
#2015-01-07|1100.40
#2015-01-08|1122.58
#2015-01-09|1090.12
#2015-01-12|1091.72
#2015-01-13|1106.83
#2015-01-14|1087.32
#2015-01-15|1091.94
#2015-01-16|1087.38
#2015-01-19|1108.56
#2015-01-20|1119.61
#2015-01-21|1128.37
#2015-01-22|1141.11
#2015-01-23|1124.42
#2015-01-26|1128.25
#2015-01-27|1127.09
#2015-01-28|1107.71
#2015-01-29|1110.39
#2015-01-30|1095.08
#2015-02-02|1104.67
#2015-02-03|1142.72
#2015-02-04|1140.97
#2015-02-05|1136.52
#2015-02-06|1140.58
#2015-02-09|1121.74
#2015-02-10|1126.14
#2015-02-11|1117.08
#2015-02-12|1143.93
#2015-02-13|1170.90
#2015-02-16|1174.24
#2015-02-17|1176.05
#2015-02-18|1195.43
#2015-02-19|1199.15
#2015-02-20|1201.20
#2015-02-23|1199.76
#2015-02-24|1206.39
#2015-02-25|1198.07
#2015-02-26|1197.05
#2015-02-27|1200.92
#2015-03-02|1202.56
#2015-03-03|1184.23
#2015-03-04|1186.08
#2015-03-05|1190.10
#2015-03-06|1176.41
#2015-03-09|1173.38
#2015-03-10|1153.12
#2015-03-11|1152.44
#2015-03-12|1154.85
#2015-03-13|1144.95
#2015-03-16|1159.59
#2015-03-17|1153.81
#2015-03-18|1156.47
#2015-03-19|1163.30
#2015-03-20|1203.17
#2015-03-23|1217.72
#2015-03-24|1227.16
#2015-03-25|1225.36
#2015-03-26|1211.10
#2015-03-27|1207.69
#2015-03-30|1218.92
#2015-03-31|1201.88
#2015-04-01|1214.90
#2015-04-02|1229.91
#2015-04-03|1240.10
#2015-04-06|1244.96
#2015-04-07|1241.25
#2015-04-08|1231.05
#2015-04-09|1228.25
#2015-04-10|1223.16
#2015-04-13|1226.56
#2015-04-14|1228.93
#2015-04-15|1229.81
#2015-04-16|1223.22
#2015-04-17|1203.96
#2015-04-20|1217.54
#2015-04-21|1215.05
#2015-04-22|1218.95
#2015-04-23|1230.78
#2015-04-24|1252.24
#2015-04-27|1270.78
#2015-04-28|1269.33
#2015-04-29|1265.88
#2015-04-30|1265.51
#2015-05-01|1266.01
#2015-05-04|1264.72
#2015-05-05|1243.58
#2015-05-06|1262.14
#2015-05-07|1262.23
#2015-05-08|1288.89
#2015-05-11|1288.59
#2015-05-12|1285.32
#2015-05-13|1301.15
#2015-05-14|1312.29
#2015-05-15|1314.09
#2015-05-18|1303.90
#2015-05-19|1294.31
#2015-05-20|1306.67
#2015-05-21|1308.32
#2015-05-22|1300.34
#2015-05-25|1284.39
#2015-05-26|1264.11
#2015-05-27|1282.52
#2015-05-28|1280.15
#2015-05-29|1268.34
#2015-06-01|1259.20
#2015-06-02|1286.13
#2015-06-03|1308.30
#2015-06-04|1301.68
#2015-06-05|1268.36
#2015-06-08|1266.55
#2015-06-09|1267.88
#2015-06-10|1298.62
#2015-06-11|1297.63
#2015-06-12|1292.83
#2015-06-15|1264.49
#2015-06-16|1263.59
#2015-06-17|1257.76
#2015-06-18|1275.70
#2015-06-19|1279.58
#2015-06-22|1326.69
#2015-06-23|1314.22
#2015-06-24|1309.58
#2015-06-25|1311.52
#2015-06-26|1312.49
#2015-06-29|1261.89
#2015-06-30|1252.48
#2015-07-01|1271.86
#2015-07-02|1263.82
#2015-07-03|1254.19
#2015-07-06|1219.42
#2015-07-07|1182.81
#2015-07-08|1195.90
#2015-07-09|1225.51
#2015-07-10|1271.17
#2015-07-13|1282.86
#2015-07-14|1285.26
#2015-07-15|1289.03
#2015-07-16|1301.52
#2015-07-17|1294.31
#2015-07-20|1302.06
#2015-07-21|1299.63
#2015-07-22|1292.25
#2015-07-23|1299.49
#2015-07-24|1286.87
#2015-07-27|1273.68
#2015-07-28|1284.10
#2015-07-29|1288.20
#2015-07-30|1282.22
#2015-07-31|1295.16
#2015-08-03|1292.86
#2015-08-04|1275.06
#2015-08-05|1280.97
#2015-08-06|1278.61
#2015-08-07|1268.22
#2015-08-10|1280.94
#2015-08-11|1274.14
#2015-08-12|1250.81
#2015-08-13|1257.70
#2015-08-14|1250.32
#2015-08-17|1251.71
#2015-08-18|1252.08
#2015-08-19|1233.75
#2015-08-20|1220.10
#2015-08-21|1189.70
#2015-08-24|1145.46
#2015-08-25|1187.01
#2015-08-26|1167.22
#2015-08-27|1189.59
#2015-08-28|1188.52
#2015-08-31|1182.29
#2015-09-01|1151.48
#2015-09-02|1151.64
#2015-09-03|1162.71
#2015-09-04|1128.97
#2015-09-07|1135.89
#2015-09-08|1157.71
#2015-09-09|1174.85
#2015-09-10|1162.61
#2015-09-11|1159.98
#2015-09-14|1146.62
#2015-09-15|1158.07
#2015-09-16|1167.80
#2015-09-17|1170.57
#2015-09-18|1143.77
#2015-09-21|1137.31
#2015-09-22|1098.76
#2015-09-23|1090.34
#2015-09-24|1082.87
#2015-09-25|1104.49
#2015-09-28|1076.01
#2015-09-29|1074.54
#2015-09-30|1092.87
#2015-10-01|1097.89
#2015-10-02|1111.15
#2015-10-05|1141.05
#2015-10-06|1154.18
#2015-10-07|1162.13
#2015-10-08|1159.51
#2015-10-09|1175.37
#2015-10-12|1169.73
#2015-10-13|1150.63
#2015-10-14|1148.17
#2015-10-15|1157.47
#2015-10-16|1172.65
#2015-10-19|1169.51
#2015-10-20|1165.23
#2015-10-21|1157.97
#2015-10-22|1155.14
#2015-10-23|1158.86
#2015-10-26|1156.38
#2015-10-27|1146.30
#2015-10-28|1153.16
#2015-10-29|1123.47
#2015-10-30|1128.58
#2015-11-02|1135.61
#2015-11-03|1121.21
#2015-11-04|1119.08
#2015-11-05|1105.58
#2015-11-06|1117.92
#2015-11-09|1108.86
#2015-11-10|1100.42
#2015-11-11|1109.01
#2015-11-12|1091.05
#2015-11-13|1081.27
#2015-11-16|1075.30
#2015-11-17|1091.33
#2015-11-18|1090.24
#2015-11-19|1106.68
#2015-11-20|1089.24
#2015-11-23|1084.04
#2015-11-24|1075.38
#2015-11-25|1078.83
#2015-11-26|1091.15
#2015-11-27|1085.64
#2015-11-30|1086.20
#2015-12-01|1097.88
#2015-12-02|1088.98
#2015-12-03|1087.68
#2015-12-04|1088.64
#2015-12-07|1080.66
#2015-12-08|1055.29
#2015-12-09|1060.38
#2015-12-10|1054.15
#2015-12-11|1034.51
#2015-12-14|1017.66
#2015-12-15|1044.64
#2015-12-16|1050.65
#2015-12-17|1060.40
#2015-12-18|1054.85
#2015-12-21|1044.81
#2015-12-22|1052.38
#2015-12-23|1070.29
#2015-12-24|1077.96
#2015-12-25|1077.96
#2015-12-28|1072.39
#2015-12-29|1076.42
#2015-12-30|1068.64
#2015-12-31|1058.35
#2016-01-01|1058.35
#2016-01-04|1026.27
#2016-01-05|1022.59
#2016-01-06|1010.34
#2016-01-07| 993.03
#2016-01-08| 977.41
#2016-01-11| 973.35
#2016-01-12| 978.48
#2016-01-13| 982.06
#2016-01-14| 962.97
#2016-01-15| 934.79
#2016-01-18| 910.89
#2016-01-19| 918.56
#2016-01-20| 879.53
#2016-01-21| 891.86
#2016-01-22| 919.92
#2016-01-25| 894.46
#2016-01-26| 911.45
#2016-01-27| 907.68
#2016-01-28| 893.21
#2016-01-29| 908.00
#2016-02-01| 902.42
#2016-02-02| 867.45
#2016-02-03| 850.22
#2016-02-04| 880.73
#2016-02-05| 877.92
#2016-02-08| 829.35
#2016-02-09| 808.17
#2016-02-10| 837.71
#2016-02-11| 796.73
#2016-02-12| 833.44
#2016-02-15| 854.77
#2016-02-16| 849.95
#2016-02-17| 876.74
#2016-02-18| 854.81
#2016-02-19| 843.40
#2016-02-22| 859.20
#2016-02-23| 842.30
#2016-02-24| 817.21
#2016-02-25| 846.73
#2016-02-26| 864.44
#2016-02-29| 866.61
#2016-03-01| 874.40
#2016-03-02| 901.12
#2016-03-03| 912.45
#2016-03-04| 924.07
#2016-03-07| 912.71
#2016-03-08| 911.96
#2016-03-09| 909.70
#2016-03-10| 916.68
#2016-03-11| 961.37
#2016-03-14| 957.98
#2016-03-15| 940.56
#2016-03-16| 925.40
#2016-03-17| 935.90
#2016-03-18| 943.89
#2016-03-21| 937.00
#2016-03-22| 927.52
#2016-03-23| 910.03
#2016-03-24| 889.91
#2016-03-25| 889.91
#2016-03-28| 894.63
#2016-03-29| 886.86
#2016-03-30| 905.28
#2016-03-31| 896.46
#2016-04-01| 881.43
#2016-04-04| 881.72
#2016-04-05| 852.78
#2016-04-06| 856.35
#2016-04-07| 839.86
#2016-04-08| 859.48
#2016-04-11| 871.89
#2016-04-12| 869.49
#2016-04-13| 914.87
#2016-04-14| 918.91
#2016-04-15| 918.83
#2016-04-18| 926.66
#2016-04-19| 936.35
#2016-04-20| 952.80
#2016-04-21| 962.07
#2016-04-22| 960.70
#2016-04-25| 946.32
#2016-04-26| 972.75
#2016-04-27| 971.62
#2016-04-28| 975.26
#2016-04-29| 956.73
#2016-05-02| 954.81
#2016-05-03| 920.47
#2016-05-04| 905.04
#2016-05-05| 893.55
#2016-05-06| 892.88
#2016-05-09| 886.11
#2016-05-10| 901.62
#2016-05-11| 895.91
#2016-05-12| 887.09
#2016-05-13| 886.08
#2016-05-16| 887.49
#2016-05-17| 890.24
#2016-05-18| 902.88
#2016-05-19| 898.06
#2016-05-20| 909.78
#2016-05-23| 905.62
#2016-05-24| 932.89
#2016-05-25| 963.65
#2016-05-26| 962.68
#2016-05-27| 959.74
#2016-05-30| 961.86
#2016-05-31| 946.65
#2016-06-01| 934.38
#2016-06-02| 934.76
#2016-06-03| 929.16
#2016-06-06| 931.14
#2016-06-07| 942.14
#2016-06-08| 934.79
#2016-06-09| 917.60
#2016-06-10| 882.31
#2016-06-13| 856.87
#2016-06-14| 830.84
#2016-06-15| 842.45
#2016-06-16| 824.71
#2016-06-17| 865.82
#2016-06-20| 911.60
#2016-06-21| 917.08
#2016-06-22| 925.71
#2016-06-23| 955.97
#2016-06-24| 802.45
#2016-06-27| 732.23
#2016-06-28| 755.85
#2016-06-29| 778.28
#2016-06-30| 780.39
#2016-07-01| 785.21
#2016-07-04| 773.25
#2016-07-05| 750.31
#2016-07-06| 729.04
#2016-07-07| 738.34
#2016-07-08| 763.24
#2016-07-11| 779.39
#2016-07-12| 806.62
#2016-07-13| 800.19
#2016-07-14| 820.05
#2016-07-15| 816.66
#2016-07-18| 818.02
#2016-07-19| 810.84
#2016-07-20| 823.76
#2016-07-21| 826.30
#2016-07-22| 820.99
#2016-07-25| 816.81
#2016-07-26| 814.86
#2016-07-27| 824.36
#2016-07-28| 809.79
#2016-07-29| 834.65
#2016-08-01| 819.12
#2016-08-02| 795.36
#2016-08-03| 805.54
#2016-08-04| 814.05
#2016-08-05| 827.94
#2016-08-08| 839.57
#2016-08-09| 851.92
#2016-08-10| 858.91
#2016-08-11| 866.74
#2016-08-12| 865.24
#2016-08-15| 864.55
#2016-08-16| 861.09
#2016-08-17| 852.43
#2016-08-18| 860.19
#2016-08-19| 848.02
#2016-08-22| 852.49
#2016-08-23| 871.98
#2016-08-24| 883.70
#2016-08-25| 879.42
#2016-08-26| 886.02
#2016-08-29| 874.37
#2016-08-30| 888.84
#2016-08-31| 902.73
#2016-09-01| 914.57
#2016-09-02| 929.22
#2016-09-05| 925.25
#2016-09-06| 917.88
#2016-09-07| 921.05
#2016-09-08| 934.10
#2016-09-09| 931.48
#2016-09-12| 913.49
#2016-09-13| 899.60
#2016-09-14| 896.74
#2016-09-15| 901.84
#2016-09-16| 876.95
#2016-09-19| 886.47
#2016-09-20| 878.79
#2016-09-21| 893.43
#2016-09-22| 909.18
#2016-09-23| 894.26
#2016-09-26| 877.48
#2016-09-27| 870.28
#2016-09-28| 874.74
#2016-09-29| 881.08
#2016-09-30| 886.49
#2016-10-03| 884.97
#2016-10-04| 887.40
#2016-10-05| 903.21
#2016-10-06| 906.27
#2016-10-07| 903.05
#2016-10-10| 903.62
#2016-10-11| 890.56
#2016-10-12| 887.03
#2016-10-13| 870.16
#2016-10-14| 886.61
#2016-10-17| 885.25
#2016-10-18| 905.18
#2016-10-19| 912.92
#2016-10-20| 922.91
#2016-10-21| 922.64
#2016-10-24| 936.39
#2016-10-25| 931.07
#2016-10-26| 938.10
#2016-10-27| 949.04
#2016-10-28| 947.80
#2016-10-31| 940.71
#2016-11-01| 932.96
#2016-11-02| 917.25
#2016-11-03| 924.40
#2016-11-04| 918.15
#2016-11-07| 936.22
#2016-11-08| 943.70
#2016-11-09| 951.71
#2016-11-10| 966.42
#2016-11-11| 961.96
#2016-11-14| 969.32
#2016-11-15| 968.94
#2016-11-16| 952.95
#2016-11-17| 956.07
#2016-11-18| 942.02
#2016-11-21| 946.16
#2016-11-22| 953.76
#2016-11-23| 946.82
#2016-11-24| 947.95
#2016-11-25| 946.39
#2016-11-28| 927.21
#2016-11-29| 937.94
#2016-11-30| 947.62
#2016-12-01| 958.83
#2016-12-02| 950.66
#2016-12-05| 963.76
#2016-12-06|1006.13
#2016-12-07|1033.40
#2016-12-08|1042.24
#2016-12-09|1027.80
#2016-12-12|1024.26
#2016-12-13|1039.39
#2016-12-14|1028.05
#2016-12-15|1029.19
#2016-12-16|1025.84
#2016-12-19|1011.52
#2016-12-20|1016.57
#2016-12-21|1019.33
#2016-12-22|1017.11
#2016-12-23|1012.87
#2016-12-26|1012.87
#2016-12-27|1010.86
#2016-12-28|1004.70
#2016-12-29|1002.20
#2016-12-30|1013.69
#2017-01-02|1019.16
#2017-01-03|1031.38
#2017-01-04|1046.00
#2017-01-05|1052.82
#2017-01-06|1054.31
#2017-01-09|1034.16
#2017-01-10|1037.03
#2017-01-11|1023.87
#2017-01-12|1034.70
#2017-01-13|1051.90
#2017-01-16|1035.11
#2017-01-17|1043.47
#2017-01-18|1041.11
#2017-01-19|1038.80
#2017-01-20|1048.98
#2017-01-23|1043.13
#2017-01-24|1054.79
#2017-01-25|1084.86
#2017-01-26|1080.19
#2017-01-27|1074.91
#2017-01-30|1056.32
#2017-01-31|1056.76
#2017-02-01|1066.25
#2017-02-02|1065.08
#2017-02-03|1077.01
#2017-02-06|1052.58
#2017-02-07|1039.38
#2017-02-08|1032.87
#2017-02-09|1041.32
#2017-02-10|1029.66
#2017-02-13|1036.82
#2017-02-14|1042.92
#2017-02-15|1057.73
#2017-02-16|1058.91
#2017-02-17|1045.75
#2017-02-20|1048.91
#2017-02-21|1031.50
#2017-02-22|1029.48
#2017-02-23|1028.17
#2017-02-24|1011.46
#2017-02-27|1014.03
#2017-02-28|1019.52
#2017-03-01|1043.19
#2017-03-02|1037.61
#2017-03-03|1052.78
#2017-03-06|1043.76
#2017-03-07|1039.55
#2017-03-08|1045.36
#2017-03-09|1059.62
#2017-03-10|1074.93
#2017-03-13|1076.60
#2017-03-14|1060.98
#2017-03-15|1069.21
#2017-03-16|1090.33
#2017-03-17|1087.52
#2017-03-20|1082.65
#2017-03-21|1086.54
#2017-03-22|1076.52
#2017-03-23|1083.28
#2017-03-24|1080.99
#2017-03-27|1083.21
#2017-03-28|1095.93
#2017-03-29|1082.66
#2017-03-30|1086.26
#2017-03-31|1085.03
#2017-04-03|1066.67
#2017-04-04|1063.40
#2017-04-05|1067.44
#2017-04-06|1071.08
#2017-04-07|1065.30
#2017-04-10|1060.76
#2017-04-11|1057.01
#2017-04-12|1050.46
#2017-04-13|1038.83
#2017-04-14|1038.83
#2017-04-17|1043.32
#2017-04-18|1034.80
#2017-04-19|1054.87
#2017-04-20|1067.75
#2017-04-21|1066.52
#2017-04-24|1135.21
#2017-04-25|1148.78
#2017-04-26|1146.71
#2017-04-27|1136.47
#2017-04-28|1141.06
#2017-05-01|1143.37
#2017-05-02|1150.41
#2017-05-03|1157.78
#2017-05-04|1178.46
#2017-05-05|1193.23
#2017-05-08|1182.31
#2017-05-09|1175.50
#2017-05-10|1179.72
#2017-05-11|1173.45
#2017-05-12|1177.41
#2017-05-15|1192.34
#2017-05-16|1198.66
#2017-05-17|1181.74
#2017-05-18|1172.05
#2017-05-19|1191.80
#2017-05-22|1192.03
#2017-05-23|1198.87
#2017-05-24|1195.60
#2017-05-25|1196.66
#2017-05-26|1186.75
#2017-05-29|1182.78
#2017-05-30|1174.98
#2017-05-31|1174.31
#2017-06-01|1174.03
#2017-06-02|1177.91
#2017-06-05|1176.24
#2017-06-06|1170.60
#2017-06-07|1178.30
#2017-06-08|1186.27
#2017-06-09|1189.39
#2017-06-12|1176.88
#2017-06-13|1181.62
#2017-06-14|1173.77
#2017-06-15|1162.33
#2017-06-16|1168.37
#2017-06-19|1177.86
#2017-06-20|1159.43
#2017-06-21|1159.77
#2017-06-22|1154.77
#2017-06-23|1153.56
#2017-06-26|1163.46
#2017-06-27|1181.48
#2017-06-28|1205.14
#2017-06-29|1217.78
#2017-06-30|1204.57
#2017-07-03|1232.65
#2017-07-04|1229.36
#2017-07-05|1226.97
#2017-07-06|1241.18
#2017-07-07|1236.32
#2017-07-10|1239.40
#2017-07-11|1236.89
#2017-07-12|1245.40
#2017-07-13|1254.57
#2017-07-14|1253.46
#2017-07-17|1254.75
#2017-07-18|1246.77
#2017-07-19|1247.20
#2017-07-20|1254.63
#2017-07-21|1243.44
#2017-07-24|1252.24
#2017-07-25|1273.98
#2017-07-26|1275.12
#2017-07-27|1276.39
#2017-07-28|1274.50
#2017-07-31|1277.04
#2017-08-01|1288.58
#2017-08-02|1284.10
#2017-08-03|1291.61
#2017-08-04|1294.17
#2017-08-07|1299.09
#2017-08-08|1296.41
#2017-08-09|1279.08
#2017-08-10|1262.53
#2017-08-11|1247.62
#2017-08-14|1264.79
#2017-08-15|1260.86
#2017-08-16|1266.43
#2017-08-17|1250.01
#2017-08-18|1248.56
#2017-08-21|1244.56
#2017-08-22|1244.36
#2017-08-23|1240.19
#2017-08-24|1243.82
#2017-08-25|1251.72
#2017-08-28|1256.58
#2017-08-29|1245.51
#2017-08-30|1242.75
#2017-08-31|1247.75
#2017-09-01|1252.24
#2017-09-04|1244.86
#2017-09-05|1230.80
#2017-09-06|1229.11
#2017-09-07|1226.92
#2017-09-08|1238.38
#2017-09-11|1253.23
#2017-09-12|1270.57
#2017-09-13|1270.15
#2017-09-14|1268.81
#2017-09-15|1267.37
#2017-09-18|1272.85
#2017-09-19|1278.73
#2017-09-20|1275.34
#2017-09-21|1285.53
#2017-09-22|1291.13
#2017-09-25|1269.53
#2017-09-26|1258.58
#2017-09-27|1279.56
#2017-09-28|1287.32
#2017-09-29|1297.67
#2017-10-02|1285.38
#2017-10-03|1291.12
#2017-10-04|1277.43
#2017-10-05|1282.93
#2017-10-06|1280.82
#2017-10-09|1278.81
#2017-10-10|1283.10
#2017-10-11|1285.19
#2017-10-12|1279.68
#2017-10-13|1273.59
#2017-10-16|1269.14
#2017-10-17|1267.39
#2017-10-18|1277.03
#2017-10-19|1275.16
#2017-10-20|1282.56
#2017-10-23|1271.54
#2017-10-24|1279.81
#2017-10-25|1279.81
#2017-10-26|1274.88
#2017-10-27|1256.79
#2017-10-30|1261.65
#2017-10-31|1262.36
#2017-11-01|1256.55
#2017-11-02|1262.40
#2017-11-03|1246.01
#2017-11-06|1238.02
#2017-11-07|1237.47
#2017-11-08|1236.67
#2017-11-09|1236.86
#2017-11-10|1243.46
#2017-11-13|1233.08
#2017-11-14|1232.56
#2017-11-15|1239.23
#2017-11-16|1239.36
#2017-11-17|1233.83
#2017-11-20|1232.11
#2017-11-21|1228.64
#2017-11-22|1238.89
#2017-11-23|1242.37
#2017-11-24|1258.74
#2017-11-27|1247.71
#2017-11-28|1247.11
#2017-11-29|1265.70
#2017-11-30|1265.56
#2017-12-01|1245.93
#2017-12-04|1258.78
#2017-12-05|1250.70
#2017-12-06|1234.02
#2017-12-07|1244.54
#2017-12-08|1268.14
#2017-12-11|1276.20
#2017-12-12|1277.32
#2017-12-13|1279.02
#2017-12-14|1270.97
#2017-12-15|1262.51
#2017-12-18|1281.26
#2017-12-19|1279.93
#2017-12-20|1281.00
#2017-12-21|1290.14
#2017-12-22|1279.46
#2017-12-25|1279.46
#2017-12-26|1281.33
#2017-12-27|1280.71
#2017-12-28|1282.16
#2017-12-29|1286.96
#2018-01-01|1286.96
#2018-01-02|1291.53
#2018-01-03|1291.24
#2018-01-04|1318.32
#2018-01-05|1314.21
#2018-01-08|1312.32
#2018-01-09|1315.16
#2018-01-10|1348.09
#2018-01-11|1359.91
#2018-01-12|1373.69
#2018-01-15|1384.72
#2018-01-16|1380.85
#2018-01-17|1378.11
#2018-01-18|1382.65
#2018-01-19|1384.82
#2018-01-22|1405.42
#2018-01-23|1410.25
#2018-01-24|1415.03
#2018-01-25|1430.42
#2018-01-26|1426.67
#2018-01-29|1416.51
#2018-01-30|1402.89
#2018-01-31|1404.88
#2018-02-01|1405.64
#2018-02-02|1386.67
#2018-02-05|1366.62
#2018-02-06|1319.67
#2018-02-07|1341.41
#2018-02-08|1326.10
#2018-02-09|1302.23
#2018-02-12|1314.96
#2018-02-13|1313.26
#2018-02-14|1334.38
#2018-02-15|1349.05
#2018-02-16|1358.50
#2018-02-19|1350.79
#2018-02-20|1343.82
#2018-02-21|1348.59
#2018-02-22|1346.04
#2018-02-23|1340.56
#2018-02-26|1339.79
#2018-02-27|1340.67
#2018-02-28|1328.57
#2018-03-01|1315.18
#2018-03-02|1295.19
#2018-03-05|1296.73
#2018-03-06|1308.40
#2018-03-07|1312.21
#2018-03-08|1312.06
#2018-03-09|1311.25
#2018-03-12|1316.24
#2018-03-13|1314.03
#2018-03-14|1297.21
#2018-03-15|1300.66
#2018-03-16|1309.58
#2018-03-19|1301.41
#2018-03-20|1302.33
#2018-03-21|1290.14
#2018-03-22|1263.41
#2018-03-23|1255.81
#2018-03-26|1257.97
#2018-03-27|1261.79
#2018-03-28|1259.26
#2018-03-29|1255.46
#2018-03-30|1255.46
#2018-04-02|1257.00
#2018-04-03|1244.65
#2018-04-04|1240.82
#2018-04-05|1263.67
#2018-04-06|1256.28
#2018-04-09|1265.68
#2018-04-10|1275.98
#2018-04-11|1270.89
#2018-04-12|1277.91
#2018-04-13|1280.73
#2018-04-16|1282.67
#2018-04-17|1287.89
#2018-04-18|1293.42
#2018-04-19|1303.11
#2018-04-20|1298.68
#2018-04-23|1302.96
#2018-04-24|1300.72
#2018-04-25|1285.91
#2018-04-26|1283.68
#2018-04-27|1282.29
#2018-04-30|1282.21
#2018-05-01|1270.93
#2018-05-02|1271.82
#2018-05-03|1253.89
#2018-05-04|1254.51
#2018-05-07|1257.22
#2018-05-08|1250.18
#2018-05-09|1263.00
#2018-05-10|1269.40
#2018-05-11|1283.19
#2018-05-14|1279.74
#2018-05-15|1270.86
#2018-05-16|1245.82
#2018-05-17|1248.45
#2018-05-18|1234.43
#2018-05-21|1233.00
#2018-05-22|1252.72
#2018-05-23|1229.35
#2018-05-24|1215.69
#2018-05-25|1198.86
#2018-05-28|1185.23
#2018-05-29|1142.29
#2018-05-30|1151.77
#2018-05-31|1143.53
#2018-06-01|1166.34
#2018-06-04|1174.21
#2018-06-05|1151.34
#2018-06-06|1170.32
#2018-06-07|1178.30
#2018-06-08|1164.00
#2018-06-11|1189.75
#2018-06-12|1188.60
#2018-06-13|1181.86
#2018-06-14|1176.56
#2018-06-15|1150.72
#2018-06-18|1144.49
#2018-06-19|1139.96
#2018-06-20|1148.65
#2018-06-21|1135.59
#2018-06-22|1153.84
#2018-06-25|1133.53
#2018-06-26|1130.68
#2018-06-27|1123.41
#2018-06-28|1121.10
#2018-06-29|1137.83
#2018-07-02|1120.34
#2018-07-03|1131.82
#2018-07-04|1135.26
#2018-07-05|1149.95
#2018-07-06|1154.53
#2018-07-09|1163.46
#2018-07-10|1152.80
#2018-07-11|1137.34
#2018-07-12|1135.33
#2018-07-13|1133.10
#2018-07-16|1140.86
#2018-07-17|1136.28
#2018-07-18|1133.21
#2018-07-19|1128.05
#2018-07-20|1136.46
#2018-07-23|1143.12
#2018-07-24|1167.51
#2018-07-25|1158.38
#2018-07-26|1165.62
#2018-07-27|1173.51
#2018-07-30|1181.86
#2018-07-31|1189.57
#2018-08-01|1177.08
#2018-08-02|1150.86
#2018-08-03|1156.61
#2018-08-06|1147.97
#2018-08-07|1158.34
#2018-08-08|1157.28
#2018-08-09|1154.10
#2018-08-10|1118.62
#2018-08-13|1103.24
#2018-08-14|1095.38
#2018-08-15|1077.98
#2018-08-16|1090.05
#2018-08-17|1085.13
#2018-08-20|1089.35
#2018-08-21|1105.88
#2018-08-22|1112.78
#2018-08-23|1105.70
#2018-08-24|1110.45
#2018-08-27|1119.64
#2018-08-28|1117.28
#2018-08-29|1118.68
#2018-08-30|1103.72
#2018-08-31|1093.55
#2018-09-03|1095.37
#2018-09-04|1095.81
#2018-09-05|1107.03
#2018-09-06|1097.98
#2018-09-07|1083.46
#2018-09-10|1095.28
#2018-09-11|1088.43
#2018-09-12|1088.79
#2018-09-13|1100.74
#2018-09-14|1102.77
#2018-09-17|1113.85
#2018-09-18|1114.52
#2018-09-19|1128.58
#2018-09-20|1152.19
#2018-09-21|1156.57
#2018-09-24|1149.93
#2018-09-25|1154.23
#2018-09-26|1151.75
#2018-09-27|1144.33
#2018-09-28|1106.59
#2018-10-01|1095.43
#2018-10-02|1081.99
#2018-10-03|1084.57
#2018-10-04|1087.41
#2018-10-05|1075.76
#2018-10-08|1057.80
#2018-10-09|1059.49
#2018-10-10|1067.25
#2018-10-11|1046.23
#2018-10-12|1041.74
#2018-10-15|1042.41
#2018-10-16|1049.75
#2018-10-17|1040.19
#2018-10-18|1019.46
#2018-10-19|1015.01
#2018-10-22|1005.51
#2018-10-23| 990.58
#2018-10-24| 972.20
#2018-10-25| 980.78
#2018-10-26| 969.81
#2018-10-29| 989.94
#2018-10-30| 984.05
#2018-10-31| 993.49
#2018-11-01|1010.49
#2018-11-02|1021.93
#2018-11-05|1018.44
#2018-11-06|1015.29
#2018-11-07|1032.02
#2018-11-08|1035.93
#2018-11-09|1017.99
#2018-11-12| 995.37
#2018-11-13|1012.95
#2018-11-14|1009.05
#2018-11-15| 994.12
#2018-11-16| 994.03
#2018-11-19| 997.36
#2018-11-20| 970.67
#2018-11-21| 986.37
#2018-11-22| 981.00
#2018-11-23| 980.18
#2018-11-26|1004.75
#2018-11-27| 996.55
#2018-11-28| 994.14
#2018-11-29|1000.55
#2018-11-30| 988.27
#2018-12-03|1006.27
#2018-12-04| 988.48
#2018-12-05| 980.71
#2018-12-06| 945.64
#2018-12-07| 950.17
#2018-12-10| 923.56
#2018-12-11| 926.48
#2018-12-12| 954.48
#2018-12-13| 954.52
#2018-12-14| 944.74
#2018-12-17| 933.14
#2018-12-18| 932.02
#2018-12-19| 938.22
#2018-12-20| 913.93
#2018-12-21| 912.86
#2018-12-24| 906.45
#2018-12-25| 906.45
#2018-12-26| 904.70
#2018-12-27| 891.55
#2018-12-28| 915.84
#2018-12-31| 919.75
#2019-01-01| 919.75
#2019-01-02| 910.07
#2019-01-03| 910.31
#2019-01-04| 947.36
#2019-01-07| 950.36
#2019-01-08| 954.24
#2019-01-09| 957.28
#2019-01-10| 966.34
#2019-01-11| 964.19
#2019-01-14| 963.11
#2019-01-15| 957.73
#2019-01-16| 978.63
#2019-01-17| 965.51
#2019-01-18| 984.95
#2019-01-21| 980.67
#2019-01-22| 971.08
#2019-01-23| 976.50
#2019-01-24| 971.86
#2019-01-25| 992.24
#2019-01-28| 979.22
#2019-01-29| 979.30
#2019-01-30| 983.43
#2019-01-31| 967.99
#2019-02-01| 962.99
#2019-02-04| 953.70
#2019-02-05| 966.27
#2019-02-06| 973.89
#2019-02-07| 951.10
#2019-02-08| 941.29
#2019-02-11| 948.51
#2019-02-12| 957.83
#2019-02-13| 959.38
#2019-02-14| 946.36
#2019-02-15| 970.67
#2019-02-18| 979.27
#2019-02-19| 973.08
#2019-02-20| 977.77
#2019-02-21| 964.92
#2019-02-22| 966.10
#2019-02-25| 978.18
#2019-02-26| 983.52
#2019-02-27|1000.81
#2019-02-28|1011.54
#2019-03-01|1007.59
#2019-03-04|1001.59
#2019-03-05| 995.81
#2019-03-06| 998.42
#2019-03-07| 972.45
#2019-03-08| 958.07
#2019-03-11| 971.69
#2019-03-12| 974.06
#2019-03-13| 986.64
#2019-03-14| 994.95
#2019-03-15|1003.87
#2019-03-18|1016.81
#2019-03-19|1019.81
#2019-03-20|1006.33
#2019-03-21| 993.95
#2019-03-22| 966.00
#2019-03-25| 966.24
#2019-03-26| 960.91
#2019-03-27| 967.72
#2019-03-28| 954.84
#2019-03-29| 960.78
#2019-04-01| 985.65
#2019-04-02| 989.34
#2019-04-03|1009.55
#2019-04-04|1012.27
#2019-04-05|1008.59
#2019-04-08|1009.11
#2019-04-09|1011.34
#2019-04-10|1006.28
#2019-04-11|1020.64
#2019-04-12|1044.33
#2019-04-15|1049.12
#2019-04-16|1056.90
#2019-04-17|1064.72
#2019-04-18|1059.96
#2019-04-19|1059.96
#2019-04-22|1059.50
#2019-04-23|1046.36
#2019-04-24|1035.07
#2019-04-25|1026.01
#2019-04-26|1031.33
#2019-04-29|1042.68
#2019-04-30|1040.17
#2019-05-01|1044.10
#2019-05-02|1037.85
#2019-05-03|1041.42
#2019-05-06|1031.32
#2019-05-07|1007.44
#2019-05-08|1006.08
#2019-05-09| 985.85
#2019-05-10| 989.92
#2019-05-13| 973.42
#2019-05-14| 979.15
#2019-05-15| 977.60
#2019-05-16| 987.95
#2019-05-17| 975.98
#2019-05-20| 965.22
#2019-05-21| 973.30
#2019-05-22| 959.48
#2019-05-23| 947.59
#2019-05-24| 956.60
#2019-05-27| 957.22
#2019-05-28| 953.35
#2019-05-29| 943.62
#2019-05-30| 945.90
#2019-05-31| 935.30
#2019-06-03| 935.54
#2019-06-04| 956.02
#2019-06-05| 954.32
#2019-06-06| 945.72
#2019-06-07| 952.17
#2019-06-10| 961.34
#2019-06-11| 963.26
#2019-06-12| 952.99
#2019-06-13| 948.70
#2019-06-14| 938.08
#2019-06-17| 938.98
#2019-06-18| 946.84
#2019-06-19| 962.32
#2019-06-20| 956.19
#2019-06-21| 953.96
#2019-06-24| 952.79
#2019-06-25| 947.80
#2019-06-26| 956.87
#2019-06-27| 963.15
#2019-06-28| 969.55
#2019-07-01| 971.72
#2019-07-02| 969.67
#2019-07-03| 983.26
#2019-07-04| 993.30
#2019-07-05| 991.59
#2019-07-08| 980.53
#2019-07-09| 972.69
#2019-07-10| 979.39
#2019-07-11| 982.17
#2019-07-12| 984.29
#2019-07-15| 984.57
#2019-07-16| 988.46
#2019-07-17| 973.86
#2019-07-18| 969.32
#2019-07-19| 961.85
#2019-07-22| 958.79
#2019-07-23| 970.77
#2019-07-24| 963.27
#2019-07-25| 961.65
#2019-07-26| 953.06
#2019-07-29| 948.10
#2019-07-30| 926.59
#2019-07-31| 924.94
#2019-08-01| 923.39
#2019-08-02| 898.30
#2019-08-05| 886.68
#2019-08-06| 881.27
#2019-08-07| 876.71
#2019-08-08| 889.53
#2019-08-09| 872.80
#2019-08-12| 858.18
#2019-08-13| 863.66
#2019-08-14| 838.42
#2019-08-15| 835.01
#2019-08-16| 854.36
#2019-08-19| 859.31
#2019-08-20| 849.72
#2019-08-21| 853.55
#2019-08-22| 861.72
#2019-08-23| 851.73
#2019-08-26| 854.24
#2019-08-27| 853.31
#2019-08-28| 850.54
#2019-08-29| 860.68
#2019-08-30| 858.95
#2019-09-02| 854.13
#2019-09-03| 849.75
#2019-09-04| 865.34
#2019-09-05| 888.80
#2019-09-06| 890.35
#2019-09-09| 911.11
#2019-09-10| 928.26
#2019-09-11| 929.92
#2019-09-12| 932.06
#2019-09-13| 961.99
#2019-09-16| 943.34
#2019-09-17| 928.76
#2019-09-18| 926.14
#2019-09-19| 943.49
#2019-09-20| 947.59
#2019-09-23| 926.41
#2019-09-24| 920.62
#2019-09-25| 916.22
#2019-09-26| 916.30
#2019-09-27| 925.06
#2019-09-30| 925.64
#2019-10-01| 911.84
#2019-10-02| 886.91
#2019-10-03| 886.09
#2019-10-04| 884.38
#2019-10-07| 891.09
#2019-10-08| 877.00
#2019-10-09| 880.61
#2019-10-10| 903.90
#2019-10-11| 949.67
#2019-10-14| 941.93
#2019-10-15| 965.79
#2019-10-16| 973.61
#2019-10-17| 976.01
#2019-10-18| 976.93
#2019-10-21| 996.20
#2019-10-22| 994.19
#2019-10-23| 992.53
#2019-10-24| 992.36
#2019-10-25| 994.02
#2019-10-28| 990.37
#2019-10-29| 988.65
#2019-10-30| 973.08
#2019-10-31| 969.47
#2019-11-01| 978.28
#2019-11-04| 996.57
#2019-11-05| 999.93
#2019-11-06| 999.86
#2019-11-07|1012.33
#2019-11-08| 997.87
#2019-11-11|1000.48
#2019-11-12|1003.61
#2019-11-13| 983.90
#2019-11-14| 979.84
#2019-11-15| 987.44
#2019-11-18| 987.64
#2019-11-19| 989.61
#2019-11-20| 983.78
#2019-11-21| 983.33
#2019-11-22| 988.92
#2019-11-25| 995.35
#2019-11-26| 989.44
#2019-11-27| 994.67
#2019-11-28| 991.61
#2019-11-29| 985.02
#2019-12-02| 976.12
#2019-12-03| 963.49
#2019-12-04| 981.45
#2019-12-05| 980.42
#2019-12-06| 989.21
#2019-12-09| 992.09
#2019-12-10| 990.73
#2019-12-11| 991.53
#2019-12-12|1016.24
#2019-12-13|1031.47
#2019-12-16|1051.32
#2019-12-17|1045.57
#2019-12-18|1045.09
#2019-12-19|1046.75
#2019-12-20|1044.26
#2019-12-23|1036.81
#2019-12-24|1039.08
#2019-12-25|1039.08
#2019-12-26|1040.28
#2019-12-27|1044.10
#2019-12-30|1044.21
#2019-12-31|1045.54
#2020-01-01|1045.54
#2020-01-02|1063.16
#2020-01-03|1049.60
#2020-01-06|1044.62
#2020-01-07|1044.46
#2020-01-08|1045.46
#2020-01-09|1046.42
#2020-01-10|1037.46
#2020-01-13|1032.31
#2020-01-14|1032.91
#2020-01-15|1022.17
#2020-01-16|1025.97
#2020-01-17|1026.48
#2020-01-20|1019.81
#2020-01-21|1015.42
#2020-01-22|1010.97
#2020-01-23| 999.72
#2020-01-24|1001.77
#2020-01-27| 977.84
#2020-01-28| 990.02
#2020-01-29| 995.92
#2020-01-30| 992.00
#2020-01-31| 981.98
#2020-02-03| 979.70
#2020-02-04| 996.82
#2020-02-05|1010.38
#2020-02-06|1027.48
#2020-02-07|1035.58
#2020-02-10|1030.03
#2020-02-11|1042.31
#2020-02-12|1054.31
#2020-02-13|1051.19
#2020-02-14|1043.76
#2020-02-17|1049.52
#2020-02-18|1031.97
#2020-02-19|1031.67
#2020-02-20|1026.66
#2020-02-21|1021.21
#2020-02-24| 980.97
#2020-02-25| 957.60
#2020-02-26| 959.17
#2020-02-27| 926.50
#2020-02-28| 896.02
#2020-03-02| 891.56
#2020-03-03| 887.23
#2020-03-04| 883.33
#2020-03-05| 862.13
#2020-03-06| 841.74
#2020-03-09| 758.63
#2020-03-10| 755.63
#2020-03-11| 760.31
#2020-03-12| 640.33
#2020-03-13| 656.85
#2020-03-16| 604.73
#2020-03-17| 617.46
#2020-03-18| 587.12
#2020-03-19| 595.99
#2020-03-20| 606.21
#2020-03-23| 582.76
#2020-03-24| 643.51
#2020-03-25| 668.67
#2020-03-26| 695.32
#2020-03-27| 660.99
#2020-03-30| 639.21
#2020-03-31| 635.55
#2020-04-01| 598.16
#2020-04-02| 591.96
#2020-04-03| 575.13
#2020-04-06| 607.85
#2020-04-07| 633.23
#2020-04-08| 629.76
#2020-04-09| 647.94
#2020-04-10| 647.94
#2020-04-13| 646.80
#2020-04-14| 639.41
#2020-04-15| 596.90
#2020-04-16| 587.31
#2020-04-17| 607.28
#2020-04-20| 606.79
#2020-04-21| 576.68
#2020-04-22| 589.62
#2020-04-23| 607.78
#2020-04-24| 589.93
#2020-04-27| 614.43
#2020-04-28| 644.08
#2020-04-29| 678.34
#2020-04-30| 653.95
#2020-05-01| 651.34
#2020-05-04| 617.29
#2020-05-05| 625.87
#2020-05-06| 613.47
#2020-05-07| 624.36
#2020-05-08| 635.07
#2020-05-11| 621.84
#2020-05-12| 623.82
#2020-05-13| 600.26
#2020-05-14| 589.31
#2020-05-15| 588.69
#2020-05-18| 627.97
#2020-05-19| 624.96
#2020-05-20| 634.58
#2020-05-21| 619.64
#2020-05-22| 612.91
#2020-05-25| 619.99
#2020-05-26| 658.47
#2020-05-27| 683.94
#2020-05-28| 688.85
#2020-05-29| 669.67
#2020-06-01| 687.36
#2020-06-02| 710.15
#2020-06-03| 741.67
#2020-06-04| 749.33
#2020-06-05| 792.02
#2020-06-08| 804.15
#2020-06-09| 780.09
#2020-06-10| 769.94
#2020-06-11| 719.30
#2020-06-12| 715.12
#2020-06-15| 710.04
#2020-06-16| 733.74
#2020-06-17| 729.91
#2020-06-18| 721.76
#2020-06-19| 716.53
#2020-06-22| 714.60
#2020-06-23| 738.06
#2020-06-24| 708.40
#2020-06-25| 715.94
#2020-06-26| 701.07
#2020-06-29| 718.88
#2020-06-30| 715.27
#2020-07-01| 712.61
#2020-07-02| 738.97
#2020-07-03| 730.90
#2020-07-06| 761.70
#2020-07-07| 749.83
#2020-07-08| 741.00
#2020-07-09| 724.39
#2020-07-10| 742.26
#2020-07-13| 754.67
#2020-07-14| 756.81
#2020-07-15| 767.52
#2020-07-16| 769.66
#2020-07-17| 762.79
#2020-07-20| 765.43
#2020-07-21| 776.49
#2020-07-22| 773.75
#2020-07-23| 764.53
#2020-07-24| 760.10
#2020-07-27| 755.24
#2020-07-28| 753.58
#2020-07-29| 747.33
#2020-07-30| 719.35
#2020-07-31| 716.11
#2020-08-03| 722.04
#2020-08-04| 734.11
#2020-08-05| 742.89
#2020-08-06| 735.77
#2020-08-07| 729.05
#2020-08-10| 742.23
#2020-08-11| 768.18
#2020-08-12| 776.83
#2020-08-13| 765.42
#2020-08-14| 760.15
#2020-08-17| 753.60
#2020-08-18| 749.19
#2020-08-19| 759.19
#2020-08-20| 738.92
#2020-08-21| 730.76
#2020-08-24| 749.74
#2020-08-25| 749.09
#2020-08-26| 754.79
#2020-08-27| 747.75
#2020-08-28| 764.97
#2020-08-31| 753.59
#2020-09-01| 743.91
#2020-09-02| 733.58
#2020-09-03| 731.37
#2020-09-04| 738.80
#2020-09-07| 744.98
#2020-09-08| 726.32
#2020-09-09| 738.78
#2020-09-10| 740.29
#2020-09-11| 726.57
#2020-09-14| 736.87
#2020-09-15| 726.44
#2020-09-16| 729.47
#2020-09-17| 717.11
#2020-09-18| 702.17
#2020-09-21| 656.66
#2020-09-22| 653.01
#2020-09-23| 648.16
#2020-09-24| 643.85
#2020-09-25| 635.02
#2020-09-28| 670.35
#2020-09-29| 660.74
#2020-09-30| 666.94
#2020-10-01| 665.24
#2020-10-02| 669.10
#2020-10-05| 682.88
#2020-10-06| 704.83
#2020-10-07| 699.15
#2020-10-08| 707.85
#2020-10-09| 706.83
#2020-10-12| 705.72
#2020-10-13| 683.28
#2020-10-14| 684.18
#2020-10-15| 670.96
#2020-10-16| 683.30
#2020-10-19| 693.75
#2020-10-20| 701.04
#2020-10-21| 695.10
#2020-10-22| 695.27
#2020-10-23| 713.77
#2020-10-26| 702.21
#2020-10-27| 690.61
#2020-10-28| 661.89
#2020-10-29| 655.28
#2020-10-30| 664.23
#2020-11-02| 682.18
#2020-11-03| 716.66
#2020-11-04| 707.08
#2020-11-05| 719.28
#2020-11-06| 715.28
#2020-11-09| 796.81
#2020-11-10| 830.39
#2020-11-11| 827.11
#2020-11-12| 815.89
#2020-11-13| 825.97
#2020-11-16| 854.44
#2020-11-17| 857.27
#2020-11-18| 868.15
#2020-11-19| 856.07
#2020-11-20| 859.76
#2020-11-23| 870.28
#2020-11-24| 909.94
#2020-11-25| 908.12
#2020-11-26| 897.49
#2020-11-27| 907.88
#2020-11-30| 885.16
#2020-12-01| 916.26
#2020-12-02| 930.02
#2020-12-03| 942.27
#2020-12-04| 950.81
#2020-12-07| 929.40
#2020-12-08| 922.78
#2020-12-09| 925.04
#2020-12-10| 909.90
#2020-12-11| 891.91
#2020-12-14| 906.50
#2020-12-15| 920.53
#2020-12-16| 913.38
#2020-12-17| 918.13
#2020-12-18| 904.55
#2020-12-21| 870.95
#2020-12-22| 882.22
#2020-12-23| 910.17
#2020-12-24| 915.50
#2020-12-25| 915.50
#2020-12-28| 915.02
#2020-12-29| 911.25
#2020-12-30| 913.12
#2020-12-31| 905.70
#2021-01-01| 905.70
#2021-01-04| 901.70
#2021-01-05| 900.96
#2021-01-06| 949.38
#2021-01-07| 962.88
#2021-01-08| 954.05
#2021-01-11| 937.71
#2021-01-12| 952.48
#2021-01-13| 942.32
#2021-01-14| 946.16
#2021-01-15| 927.04
#2021-01-18| 933.31
#2021-01-19| 929.37
#2021-01-20| 930.97
#2021-01-21| 935.26
#2021-01-22| 920.09
#2021-01-25| 889.78
#2021-01-26| 905.62
#2021-01-27| 881.43
#2021-01-28| 892.55
#2021-01-29| 876.11
#2021-02-01| 874.95
#2021-02-02| 893.46
#2021-02-03| 899.17
#2021-02-04| 919.95
#2021-02-05| 934.04
#2021-02-08| 944.38
#2021-02-09| 944.83
#2021-02-10| 954.32
#2021-02-11| 949.89
#2021-02-12| 957.39
#2021-02-15| 986.60
#2021-02-16| 995.28
#2021-02-17| 984.85
#2021-02-18| 971.96
#2021-02-19| 996.96
#2021-02-22|1002.77
#2021-02-23|1013.50
#2021-02-24|1022.75
#2021-02-25|1037.14
#2021-02-26|1007.46
#2021-03-01|1011.02
#2021-03-02|1017.38
#2021-03-03|1041.90
#2021-03-04|1032.81
#2021-03-05|1030.82
#2021-03-08|1061.77
#2021-03-09|1053.77
#2021-03-10|1052.16
#2021-03-11|1046.57
#2021-03-12|1057.96
#2021-03-15|1045.99
#2021-03-16|1048.23
#2021-03-17|1057.70
#2021-03-18|1079.29
#2021-03-19|1054.21
#2021-03-22|1043.60
#2021-03-23|1036.07
#2021-03-24|1042.74
#2021-03-25|1030.79
#2021-03-26|1042.52
#2021-03-29|1029.25
#2021-03-30|1052.60
#2021-03-31|1042.87
#2021-04-01|1045.97
#2021-04-02|1045.97
#2021-04-05|1049.78
#2021-04-06|1057.18
#2021-04-07|1067.39
#2021-04-08|1062.40
#2021-04-09|1057.54
#2021-04-12|1061.42
#2021-04-13|1056.99
#2021-04-14|1066.37
#2021-04-15|1053.90
#2021-04-16|1071.56
#2021-04-19|1082.76
#2021-04-20|1046.45
#2021-04-21|1039.99
#2021-04-22|1041.30
#2021-04-23|1046.21
#2021-04-26|1070.50
#2021-04-27|1085.54
#2021-04-28|1102.12
#2021-04-29|1118.87
#2021-04-30|1107.07
#2021-05-03|1112.49
#2021-05-04|1092.76
#2021-05-05|1116.73
#2021-05-06|1124.19
#2021-05-07|1135.02
#2021-05-10|1157.31
#2021-05-11|1139.26
#2021-05-12|1140.62
#2021-05-13|1133.51
#2021-05-14|1159.99
#2021-05-17|1157.08
#2021-05-18|1171.84
#2021-05-19|1151.86
#2021-05-20|1159.05
#2021-05-21|1165.37
#2021-05-24|1169.90
#2021-05-25|1175.19
#2021-05-26|1160.20
#2021-05-27|1180.45
#2021-05-28|1183.24
#2021-05-31|1181.50
#2021-06-01|1193.10
#2021-06-02|1196.03
#2021-06-03|1192.11
#2021-06-04|1184.67
#2021-06-07|1194.79
#2021-06-08|1183.54
#2021-06-09|1171.98
#2021-06-10|1174.10
#2021-06-11|1169.40
#2021-06-14|1173.60
#2021-06-15|1170.99
#2021-06-16|1159.97
#2021-06-17|1146.99
#2021-06-18|1105.45
#2021-06-21|1117.19
#2021-06-22|1115.37
#2021-06-23|1118.29
#2021-06-24|1127.93
#2021-06-25|1137.36
#2021-06-28|1112.24
#2021-06-29|1115.72
#2021-06-30|1101.55
#2021-07-01|1118.32
#2021-07-02|1102.04
#2021-07-05|1122.23
#2021-07-06|1091.79
#2021-07-07|1086.61
#2021-07-08|1066.02
#2021-07-09|1092.58
#2021-07-12|1098.14
#2021-07-13|1081.86
#2021-07-14|1084.64
#2021-07-15|1080.99
#2021-07-16|1062.89
#2021-07-19|1022.03
#2021-07-20|1030.72
#2021-07-21|1062.77
#2021-07-22|1062.43
#2021-07-23|1070.51
#2021-07-26|1093.52
#2021-07-27|1089.61
#2021-07-28|1083.87
#2021-07-29|1106.89
#2021-07-30|1094.59
#2021-08-02|1096.23
#2021-08-03|1103.34
#2021-08-04|1112.15
#2021-08-05|1118.99
#2021-08-06|1133.04
#2021-08-09|1135.07
#2021-08-10|1134.82
#2021-08-11|1148.04
#2021-08-12|1141.57
#2021-08-13|1149.54
#2021-08-16|1135.50
#2021-08-17|1114.74
#2021-08-18|1119.89
#2021-08-19|1091.71
#2021-08-20|1093.93
#2021-08-23|1107.45
#2021-08-24|1109.47
#2021-08-25|1127.89
#2021-08-26|1119.84
#2021-08-27|1124.12
#2021-08-30|1120.46
#2021-08-31|1118.35
#2021-09-01|1132.85
#2021-09-02|1137.11
#2021-09-03|1130.45
#2021-09-06|1135.95
#2021-09-07|1132.12
#2021-09-08|1114.01
#2021-09-09|1117.38
#2021-09-10|1110.02
#2021-09-13|1126.52
#2021-09-14|1116.02
#2021-09-15|1115.22
#2021-09-16|1119.76
#2021-09-17|1113.94
#2021-09-20|1066.10
#2021-09-21|1066.83
#2021-09-22|1099.89
#2021-09-23|1124.93
#2021-09-24|1124.04
#2021-09-27|1153.92
#2021-09-28|1132.40
#2021-09-29|1142.18
#2021-09-30|1141.97
#2021-10-01|1135.20
#2021-10-04|1133.53
#2021-10-05|1169.74
#2021-10-06|1162.45
#2021-10-07|1184.41
#2021-10-08|1190.38
#2021-10-11|1197.44
#2021-10-12|1196.04
#2021-10-13|1179.50
#2021-10-14|1191.71
#2021-10-15|1215.11
#2021-10-18|1214.54
#2021-10-19|1221.06
#2021-10-20|1222.65
#2021-10-21|1217.27
#2021-10-22|1219.81
#2021-10-25|1225.64
#2021-10-26|1229.92
#2021-10-27|1214.44
#2021-10-28|1221.36
#2021-10-29|1217.43
#2021-11-01|1237.01
#2021-11-02|1228.62
#2021-11-03|1237.59
#2021-11-04|1210.28
#2021-11-05|1223.23
#2021-11-08|1224.01
#2021-11-09|1212.86
#2021-11-10|1212.27
#2021-11-11|1214.41
#2021-11-12|1205.87
#2021-11-15|1212.75
#2021-11-16|1201.56
#2021-11-17|1198.37
#2021-11-18|1191.83
#2021-11-19|1161.89
#2021-11-22|1169.02
#2021-11-23|1166.75
#2021-11-24|1159.87
#2021-11-25|1163.80
#2021-11-26|1096.39
#2021-11-29|1099.10
#2021-11-30|1096.08
#2021-12-01|1127.64
#2021-12-02|1121.80
#2021-12-03|1110.27
#2021-12-06|1129.77
#2021-12-07|1143.23
#2021-12-08|1140.84
#2021-12-09|1130.87
#2021-12-10|1127.12
#2021-12-13|1109.28
#2021-12-14|1117.68
#2021-12-15|1106.14
#2021-12-16|1136.08
#2021-12-17|1117.98
#2021-12-20|1105.40
#2021-12-21|1129.38
#2021-12-22|1141.33
#2021-12-23|1156.67
#2021-12-24|1157.13
#2021-12-27|1161.87
#2021-12-28|1165.66
#2021-12-29|1172.84
#2021-12-30|1171.58
#2021-12-31|1173.62
#2022-01-03|1176.27
#2022-01-04|1215.71
#2022-01-05|1222.88
#2022-01-06|1231.74
#2022-01-07|1250.53
#2022-01-10|1249.76
#2022-01-11|1257.05
#2022-01-12|1281.76
#2022-01-13|1303.76
#2022-01-14|1299.25
#2022-01-17|1299.09
#2022-01-18|1283.95
#2022-01-19|1273.16
#2022-01-20|1268.26
#2022-01-21|1242.99
#2022-01-24|1191.05
#2022-01-25|1219.93
#2022-01-26|1251.90
#2022-01-27|1253.03
#2022-01-28|1236.57
#2022-01-31|1243.77
#2022-02-01|1277.45
#2022-02-02|1291.26
#2022-02-03|1308.97
#2022-02-04|1300.42
#2022-02-07|1320.50
#2022-02-08|1340.24
#2022-02-09|1354.08
#2022-02-10|1362.41
#2022-02-11|1348.59
#2022-02-14|1294.36
#2022-02-15|1317.03
#2022-02-16|1304.65
#2022-02-17|1286.19
#2022-02-18|1280.15
#2022-02-21|1264.52
#2022-02-22|1259.35
#2022-02-23|1249.53
#2022-02-24|1128.31
#2022-02-25|1187.96
#2022-02-28|1132.70
#2022-03-01|1060.19
#2022-03-02|1067.79
#2022-03-03|1053.41
#2022-03-04| 972.81
#2022-03-07| 936.01
#2022-03-08| 952.04
#2022-03-09|1038.76
#2022-03-10|1013.25
#2022-03-11|1015.41
#2022-03-14|1047.59
#2022-03-15|1042.93
#2022-03-16|1099.42
#2022-03-17|1097.55
#2022-03-18|1098.27
#2022-03-21|1097.48
#2022-03-22|1121.57
#2022-03-23|1097.35
#2022-03-24|1091.18
#2022-03-25|1087.29
#2022-03-28|1087.08
#2022-03-29|1140.86
#2022-03-30|1126.76
#2022-03-31|1101.59
#2022-04-01|1105.55
#2022-04-04|1099.34
#2022-04-05|1082.82
#2022-04-06|1056.12
#2022-04-07|1053.33
#2022-04-08|1073.31
#2022-04-11|1081.44
#2022-04-12|1063.09
#2022-04-13|1061.84
#2022-04-14|1066.60
#2022-04-15|1066.60
#2022-04-18|1066.40
#2022-04-19|1070.83
#2022-04-20|1101.62
#2022-04-21|1110.95
#2022-04-22|1081.75
#2022-04-25|1045.56
#2022-04-26|1018.23
#2022-04-27|1010.55
#2022-04-28|1014.57
#2022-04-29|1028.52
#2022-05-02|1011.94
#2022-05-03|1034.39
#2022-05-04|1024.51
#2022-05-05|1003.88
#2022-05-06| 992.30
#2022-05-09| 964.30
#2022-05-10| 973.46
#2022-05-11| 996.07
#2022-05-12| 977.13
#2022-05-13| 997.72
#2022-05-16| 997.72
#2022-05-17|1028.84
#2022-05-18|1020.87
#2022-05-19|1021.88
#2022-05-20|1021.47
#2022-05-23|1064.92
#2022-05-24|1075.86
#2022-05-25|1083.57
#2022-05-26|1099.59
#2022-05-27|1108.16
#2022-05-30|1122.83
#2022-05-31|1105.71
#2022-06-01|1093.48
#2022-06-02|1098.44
#2022-06-03|1094.31
#2022-06-06|1110.42
#2022-06-07|1102.62
#2022-06-08|1095.62
#2022-06-09|1075.26
#2022-06-10|1012.02
#2022-06-13| 978.36
#2022-06-14| 985.93
#2022-06-15|1008.60
#2022-06-16| 986.50
#2022-06-17| 989.53
#2022-06-20|1028.70
#2022-06-21|1038.03
#2022-06-22|1035.44
#2022-06-23| 994.42
#2022-06-24|1014.33
#2022-06-27|1020.83
#2022-06-28|1017.44
#2022-06-29|1002.84
#2022-06-30| 973.42
#2022-07-01| 963.00
#2022-07-04| 970.24
#2022-07-05| 920.68
#2022-07-06| 913.03
#2022-07-07| 941.52
#2022-07-08| 949.38
#2022-07-11| 926.48
#2022-07-12| 922.37
#2022-07-13| 914.26
#2022-07-14| 876.48
#2022-07-15| 891.96
#2022-07-18| 920.59
#2022-07-19| 952.12
#2022-07-20| 941.43
#2022-07-21| 941.89
#2022-07-22| 934.56
#2022-07-25| 948.37
#2022-07-26| 936.05
#2022-07-27| 944.44
#2022-07-28| 945.14
#2022-07-29| 965.84
#2022-08-01| 980.28
#2022-08-02| 973.21
#2022-08-03| 981.30
#2022-08-04| 989.19
#2022-08-05| 993.28
#2022-08-08|1002.95
#2022-08-09|1003.90
#2022-08-10|1023.62
#2022-08-11|1026.22
#2022-08-12|1024.87
#2022-08-15|1015.53
#2022-08-16|1020.41
#2022-08-17|1006.53
#2022-08-18|1001.33
#2022-08-19| 972.27
#2022-08-22| 950.48
#2022-08-23| 955.55
#2022-08-24| 950.21
#2022-08-25| 948.64
#2022-08-26| 937.14
#2022-08-29| 930.37
#2022-08-30| 938.17
#2022-08-31| 945.11
#2022-09-01| 918.38
#2022-09-02| 952.28
#2022-09-05| 931.38
#2022-09-06| 935.67
#2022-09-07| 928.07
#2022-09-08| 950.21
#2022-09-09| 979.73
#2022-09-12|1018.68
#2022-09-13| 995.37
#2022-09-14| 992.73
#2022-09-15|1009.62
#2022-09-16| 998.02
#2022-09-19| 994.29
#2022-09-20| 991.62
#2022-09-21| 976.53
#2022-09-22| 970.17
#2022-09-23| 925.01
#2022-09-26| 907.17
#2022-09-27| 890.46
#2022-09-28| 871.75
#2022-09-29| 864.37
#2022-09-30| 882.46
#2022-10-03| 890.61
#2022-10-04| 938.89
#2022-10-05| 911.22
#2022-10-06| 900.17
#2022-10-07| 891.22
#2022-10-10| 880.66
#2022-10-11| 871.08
#2022-10-12| 861.75
#2022-10-13| 889.79
#2022-10-14| 899.46
#2022-10-17| 924.71
#2022-10-18| 934.68
#2022-10-19| 931.24
#2022-10-20| 942.03
#2022-10-21| 936.38
#2022-10-24| 958.91
#2022-10-25| 964.72
#2022-10-26| 970.69
#2022-10-27| 976.12
#2022-10-28| 966.24
#2022-10-31| 964.77
#2022-11-01| 971.78
#2022-11-02| 971.15
#2022-11-03| 963.98
#2022-11-04|1000.97
#2022-11-07|1012.08
#2022-11-08|1022.46
#2022-11-09|1007.54
#2022-11-10|1029.50
#2022-11-11|1044.96
#2022-11-14|1051.33
#2022-11-15|1064.57
#2022-11-16|1060.78
#2022-11-17|1053.87
#2022-11-18|1072.08
#2022-11-21|1061.37
#2022-11-22|1076.73
#2022-11-23|1091.91
#2022-11-24|1102.43
#2022-11-25|1103.45
#2022-11-28|1088.90
#2022-11-29|1101.18
#2022-11-30|1095.44
#2022-12-01|1104.71
#2022-12-02|1103.82
#2022-12-05|1106.32
#2022-12-06|1100.89
#2022-12-07|1093.07
#2022-12-08|1094.79
#2022-12-09|1105.86
#2022-12-12|1099.00
#2022-12-13|1125.14
#2022-12-14|1123.26
#2022-12-15|1095.75
#2022-12-16|1100.81
#2022-12-19|1098.58
#2022-12-20|1122.89
#2022-12-21|1137.73
#2022-12-22|1133.10
#2022-12-23|1135.43
#2022-12-26|1135.43
#2022-12-27|1139.39
#2022-12-28|1137.94
#2022-12-29|1146.50
#2022-12-30|1137.87
#2023-01-02|1152.90
#2023-01-03|1165.89
#2023-01-04|1199.39
#2023-01-05|1200.18
#2023-01-06|1219.69
#2023-01-09|1235.64
#2023-01-10|1231.55
#2023-01-11|1233.93
#2023-01-12|1254.28
#2023-01-13|1266.00
#2023-01-16|1265.95
#2023-01-17|1262.10
#2023-01-18|1271.37
#2023-01-19|1249.20
#2023-01-20|1265.88
#2023-01-23|1276.89
#2023-01-24|1285.31
#2023-01-25|1287.89
#2023-01-26|1302.58
#2023-01-27|1307.98
#2023-01-30|1311.39
#2023-01-31|1318.32
#2023-02-01|1336.24
#2023-02-02|1329.33
#2023-02-03|1319.47
#2023-02-06|1297.06
#2023-02-07|1307.61
#2023-02-08|1321.57
#2023-02-09|1345.83
#2023-02-10|1318.31
#2023-02-13|1331.99
#2023-02-14|1336.11
#2023-02-15|1322.26
#2023-02-16|1348.74
#2023-02-17|1342.35
#2023-02-20|1343.85
#2023-02-21|1353.26
#2023-02-22|1324.17
#2023-02-23|1334.03
#2023-02-24|1321.01
#2023-02-27|1349.75
#2023-02-28|1369.07
#2023-03-01|1355.43
#2023-03-02|1344.46
#2023-03-03|1359.74
#2023-03-06|1377.09
#2023-03-07|1348.85
#2023-03-08|1351.18
#2023-03-09|1337.11
#2023-03-10|1302.01
#2023-03-13|1231.96
#2023-03-14|1261.88
#2023-03-15|1154.56
#2023-03-16|1176.73
#2023-03-17|1149.59
#2023-03-20|1172.74
#2023-03-21|1222.65
#2023-03-22|1222.37
#2023-03-23|1204.15
#2023-03-24|1150.11
#2023-03-27|1168.52
#2023-03-28|1180.24
#2023-03-29|1202.65
#2023-03-30|1230.49
#2023-03-31|1221.76
#2023-04-03|1234.02
#2023-04-04|1242.26
#2023-04-05|1230.78
#2023-04-06|1254.64
#2023-04-07|1254.64
#2023-04-10|1244.93
#2023-04-11|1257.64
#2023-04-12|1269.56
#2023-04-13|1281.45
#2023-04-14|1314.54
#2023-04-17|1285.42
#2023-04-18|1307.78
#2023-04-19|1317.23
#2023-04-20|1309.91
#2023-04-21|1303.16
#2023-04-24|1314.69
#2023-04-25|1280.74
#2023-04-26|1290.34
#2023-04-27|1301.37
#2023-04-28|1286.62
#2023-05-01|1280.91
#2023-05-02|1260.86
#2023-05-03|1264.28
#2023-05-04|1240.33
#2023-05-05|1275.55
#2023-05-08|1287.05
#2023-05-09|1278.32
#2023-05-10|1272.93
#2023-05-11|1266.97
#2023-05-12|1270.08
#2023-05-15|1277.95
#2023-05-16|1272.39
#2023-05-17|1270.82
#2023-05-18|1277.56
#2023-05-19|1282.32
#2023-05-22|1296.70
#2023-05-23|1301.13
#2023-05-24|1266.89
#2023-05-25|1265.96
#2023-05-26|1271.11
#2023-05-29|1265.91
#2023-05-30|1254.11
#2023-05-31|1227.03
#2023-06-01|1254.99
#2023-06-02|1283.27
#2023-06-05|1270.94
#2023-06-06|1279.91
#2023-06-07|1291.42
#2023-06-08|1301.93
#2023-06-09|1294.87
#2023-06-12|1290.46
#2023-06-13|1304.83
#2023-06-14|1324.64
#2023-06-15|1321.53
#2023-06-16|1334.00
#2023-06-19|1333.70
#2023-06-20|1326.15
#2023-06-21|1336.42
#2023-06-22|1310.95
#2023-06-23|1284.35
#2023-06-26|1292.27
#2023-06-27|1308.99
#2023-06-28|1309.54
#2023-06-29|1326.20
#2023-06-30|1344.37
#2023-07-03|1359.52
#2023-07-04|1350.58
#2023-07-05|1341.11
#2023-07-06|1310.90
#2023-07-07|1331.29
#2023-07-10|1333.37
#2023-07-11|1349.73
#2023-07-12|1390.31
#2023-07-13|1410.53
#2023-07-14|1407.79
#2023-07-17|1413.27
#2023-07-18|1427.99
#2023-07-19|1423.72
#2023-07-20|1427.06
#2023-07-21|1424.88
#2023-07-24|1426.24
#2023-07-25|1429.61
#2023-07-26|1428.79
#2023-07-27|1424.61
#2023-07-28|1433.05
#2023-07-31|1433.80
#2023-08-01|1414.23
#2023-08-02|1381.31
#2023-08-03|1393.43
#2023-08-04|1413.82
#2023-08-07|1420.52
#2023-08-08|1375.43
#2023-08-09|1394.34
#2023-08-10|1416.11
#2023-08-11|1399.35
#2023-08-14|1391.64
#2023-08-15|1380.17
#2023-08-16|1368.35
#2023-08-17|1367.09
#2023-08-18|1353.42
#2023-08-21|1357.54
#2023-08-22|1356.08
#2023-08-23|1350.20
#2023-08-24|1351.04
#2023-08-25|1340.26
#2023-08-28|1361.28
#2023-08-29|1377.44
#2023-08-30|1389.32
#2023-08-31|1365.95
#2023-09-01|1357.89
#2023-09-04|1353.70
#2023-09-05|1339.17
#2023-09-06|1319.61
#2023-09-07|1308.76
#2023-09-08|1312.91
#2023-09-11|1330.44
#2023-09-12|1334.27
#2023-09-13|1343.55
#2023-09-14|1360.32
#2023-09-15|1358.97
#2023-09-18|1338.57
#2023-09-19|1354.72
#2023-09-20|1380.44
#2023-09-21|1370.76
#2023-09-22|1362.69
#2023-09-25|1346.04
#2023-09-26|1344.21
#2023-09-27|1338.71
#2023-09-28|1357.95
#2023-09-29|1363.95
#2023-10-02|1334.96
#2023-10-03|1319.00
#2023-10-04|1315.68
#2023-10-05|1325.93
#2023-10-06|1347.34
#2023-10-09|1330.71
#2023-10-10|1368.31
#2023-10-11|1379.13
#2023-10-12|1366.07
#2023-10-13|1339.84
#2023-10-16|1354.82
#2023-10-17|1356.61
#2023-10-18|1343.45
#2023-10-19|1330.60
#2023-10-20|1306.82
#2023-10-23|1309.14
#2023-10-24|1292.84
#2023-10-25|1292.14
#2023-10-26|1280.17
#2023-10-27|1277.07
#2023-10-30|1284.48
#2023-10-31|1285.42
#2023-11-01|1284.53
#2023-11-02|1308.48
#2023-11-03|1338.62
#2023-11-06|1341.28
#2023-11-07|1326.72
#2023-11-08|1330.02
#2023-11-09|1340.71
#2023-11-10|1326.34
#2023-11-13|1347.70
#2023-11-14|1379.22
#2023-11-15|1393.71
#2023-11-16|1386.86
#2023-11-17|1407.29
#2023-11-20|1417.17
#2023-11-21|1409.50
#2023-11-22|1397.88
#2023-11-23|1412.94
#2023-11-24|1422.21
#2023-11-27|1412.08
#2023-11-28|1423.32
#2023-11-29|1428.70
#2023-11-30|1425.04
#2023-12-01|1426.63
#2023-12-04|1430.47
#2023-12-05|1434.41
#2023-12-06|1444.82
#2023-12-07|1434.48
#2023-12-08|1445.51
#2023-12-11|1442.38
#2023-12-12|1440.17
#2023-12-13|1436.66
#2023-12-14|1474.11
#2023-12-15|1459.76
#2023-12-18|1458.28
#2023-12-19|1469.39
#2023-12-20|1471.50
#2023-12-21|1471.68
#2023-12-22|1483.96
#2023-12-25|1483.96
#2023-12-26|1484.58
#2023-12-27|1504.33
#2023-12-28|1496.64
#2023-12-29|1494.55
#2024-01-01|1494.55
#2024-01-02|1493.39
#2024-01-03|1473.46
#2024-01-04|1507.46
#2024-01-05|1517.06
#2024-01-08|1522.22
#2024-01-09|1502.14
#2024-01-10|1501.06
#2024-01-11|1471.54
#2024-01-12|1478.30
#2024-01-15|1466.39
#2024-01-16|1440.31
#2024-01-17|1426.95
#2024-01-18|1436.91
#2024-01-19|1438.52
#2024-01-22|1457.58
#2024-01-23|1448.60
#2024-01-24|1474.67
#2024-01-25|1460.77
#2024-01-26|1477.52
#2024-01-29|1460.94
#2024-01-30|1484.67
#2024-01-31|1489.03
#2024-02-01|1455.72
#2024-02-02|1465.94
#2024-02-05|1448.08
#2024-02-06|1458.94
#2024-02-07|1447.09
#2024-02-08|1440.40
#2024-02-09|1439.81
#2024-02-12|1452.41
#2024-02-13|1441.37
#2024-02-14|1448.11
#2024-02-15|1458.41
#2024-02-16|1472.59
#2024-02-19|1477.57
#2024-02-20|1498.12
#2024-02-21|1482.03
#2024-02-22|1494.48
#2024-02-23|1507.17
#2024-02-26|1505.41
#2024-02-27|1511.87
#2024-02-28|1517.19
#2024-02-29|1514.86
#2024-03-01|1533.10
#2024-03-04|1542.12
#2024-03-05|1549.16
#2024-03-06|1562.11
#2024-03-07|1576.77
#2024-03-08|1581.96
#2024-03-11|1573.48
#2024-03-12|1601.04
#2024-03-13|1609.94
#2024-03-14|1592.68
#2024-03-15|1608.76
#2024-03-18|1610.87
#2024-03-19|1623.93
#2024-03-20|1623.78
#2024-03-21|1649.11
#2024-03-22|1647.00
#2024-03-25|1653.59
#2024-03-26|1667.56
#2024-03-27|1663.27
#2024-03-28|1674.04
#2024-03-29|1674.04
#2024-04-01|1664.65
#2024-04-02|1670.23
#2024-04-03|1701.67
#2024-04-04|1725.26
#2024-04-05|1703.89
#2024-04-08|1724.41
#2024-04-09|1709.10
#2024-04-10|1707.33
#2024-04-11|1663.92
#2024-04-12|1651.41
#2024-04-15|1655.53
#2024-04-16|1616.64
#2024-04-17|1635.87
#2024-04-18|1666.30
#2024-04-19|1669.83
#2024-04-22|1691.24
#2024-04-23|1729.46
#2024-04-24|1714.16
#2024-04-25|1724.03
#2024-04-26|1735.37
#2024-04-29|1737.58
#2024-04-30|1728.55
#2024-05-01|1728.46
#2024-05-02|1740.42
#2024-05-03|1744.85
#2024-05-06|1763.59
#2024-05-07|1793.83
#2024-05-08|1787.95
#2024-05-09|1785.01
#2024-05-10|1796.67
#2024-05-13|1809.93
#2024-05-14|1828.21
#2024-05-15|1836.37
#2024-05-16|1835.82
#2024-05-17|1851.81
#2024-05-20|1852.79
#2024-05-21|1850.30
#2024-05-22|1835.81
#2024-05-23|1835.26
#2024-05-24|1836.50
#2024-05-27|1842.14
#2024-05-28|1850.06
#2024-05-29|1816.18
#2024-05-30|1846.35
#2024-05-31|1851.92
#2024-06-03|1859.43
#2024-06-04|1822.35
#2024-06-05|1814.74
#2024-06-06|1842.31
#2024-06-07|1834.38
#2024-06-10|1806.11
#2024-06-11|1764.17
#2024-06-12|1804.65
#2024-06-13|1750.01
#2024-06-14|1713.33
#2024-06-17|1734.09
#2024-06-18|1753.46
#2024-06-19|1759.87
#2024-06-20|1771.90
#2024-06-21|1738.33
#2024-06-24|1774.85
#2024-06-25|1757.28
#2024-06-26|1746.92
#2024-06-27|1750.26
#2024-06-28|1748.87
#2024-07-01|1787.91
#2024-07-02|1771.61
#2024-07-03|1804.99
#2024-07-04|1829.35
#2024-07-05|1817.71
#2024-07-08|1819.91
#2024-07-09|1796.12
#2024-07-10|1814.27
#2024-07-11|1832.12
#2024-07-12|1844.88
#2024-07-15|1836.69
#2024-07-16|1833.62
#2024-07-17|1854.79
#2024-07-18|1860.79
#2024-07-19|1848.07
#2024-07-22|1875.49
#2024-07-23|1877.95
#2024-07-24|1870.80
#2024-07-25|1858.39
#2024-07-26|1864.05
#2024-07-29|1858.15
#2024-07-30|1874.19
#2024-07-31|1873.47
#2024-08-01|1789.66
#2024-08-02|1733.98
#2024-08-05|1703.22
#2024-08-06|1690.63
#2024-08-07|1736.54
#2024-08-08|1729.41
#2024-08-09|1743.75
#2024-08-12|1749.27
#2024-08-13|1758.49
#2024-08-14|1779.85
#2024-08-15|1805.82
#2024-08-16|1822.03
#2024-08-19|1849.97
#2024-08-20|1836.27
#2024-08-21|1843.88
#2024-08-22|1850.87
#2024-08-23|1879.39
#2024-08-26|1877.55
#2024-08-27|1889.86
#2024-08-28|1880.60
#2024-08-29|1879.02
#2024-08-30|1891.99
#2024-09-02|1891.31
#2024-09-03|1852.73
#2024-09-04|1854.95
#2024-09-05|1871.15
#2024-09-06|1842.87
#2024-09-09|1850.64
#2024-09-10|1818.15
#2024-09-11|1819.55
#2024-09-12|1849.47
#2024-09-13|1871.48
#2024-09-16|1877.04
#2024-09-17|1896.39
#2024-09-18|1893.55
#2024-09-19|1923.58
#2024-09-20|1916.98
#2024-09-23|1899.26
#2024-09-24|1916.23
#2024-09-25|1906.46
#2024-09-26|1951.11
#2024-09-27|1952.63
#2024-09-30|1923.88
#2024-10-01|1866.04
#2024-10-02|1862.18
#2024-10-03|1847.33
#2024-10-04|1872.18
#2024-10-07|1891.78
#2024-10-08|1874.62
#2024-10-09|1874.71
#2024-10-10|1878.42
#2024-10-11|1893.37
#2024-10-14|1894.37
#2024-10-15|1896.16
#2024-10-16|1888.82
#2024-10-17|1901.13
#2024-10-18|1914.14
#2024-10-21|1893.10
#2024-10-22|1894.96
#2024-10-23|1884.28
#2024-10-24|1880.65
#2024-10-25|1879.49
#2024-10-28|1891.78
#2024-10-29|1891.59
#2024-10-30|1890.01
#2024-10-31|1886.51
#2024-11-01|1918.57
#2024-11-04|1939.09
#2024-11-05|1949.91
#2024-11-06|1896.62
#2024-11-07|1909.21
#2024-11-08|1872.76
#2024-11-11|1888.83
#2024-11-12|1847.00
#2024-11-13|1843.82
#2024-11-14|1864.20
#2024-11-15|1869.96
#2024-11-18|1889.61
#2024-11-19|1866.22
#2024-11-20|1854.40
#2024-11-21|1856.34
#2024-11-22|1815.28
#2024-11-25|1828.02
#2024-11-26|1809.45
#2024-11-27|1819.18
#2024-11-28|1831.91
#2024-11-29|1839.98
#2024-12-02|1830.75
#2024-12-03|1854.82
#2024-12-04|1865.54
#2024-12-05|1916.53
#2024-12-06|1905.70
#2024-12-09|1922.17
#2024-12-10|1908.57
#2024-12-11|1908.96
#2024-12-12|1911.13
#2024-12-13|1916.82
#2024-12-16|1922.97
#2024-12-17|1893.68
#2024-12-18|1906.54
#2024-12-19|1866.97
#2024-12-20|1854.59
#2024-12-23|1856.14
#2024-12-24|1861.37
#2024-12-25|1861.37
#2024-12-26|1862.61
#2024-12-27|1886.04
#2024-12-30|1883.45
#2024-12-31|1889.62
#2025-01-01|1889.62
#2025-01-02|1869.29
#2025-01-03|1871.23
#2025-01-06|1920.68
#2025-01-07|1914.55
#2025-01-08|1907.08
#2025-01-09|1914.03
#2025-01-10|1894.16
#2025-01-13|1894.05
#2025-01-14|1932.57
#2025-01-15|1970.11
#2025-01-16|1973.61
#2025-01-17|1987.30
#2025-01-20|2020.89
#2025-01-21|2028.23
#2025-01-22|2017.84
#2025-01-23|2050.17
#2025-01-24|2068.72
#2025-01-27|2066.21
#2025-01-28|2060.19
#2025-01-29|2082.40
#2025-01-30|2087.05
#2025-01-31|2072.69
#2025-02-03|2022.16
#2025-02-04|2061.33
#2025-02-05|2079.87
#2025-02-06|2134.15
#2025-02-07|2134.25
#2025-02-10|2126.35
#2025-02-11|2157.82
#2025-02-12|2182.71
#2025-02-13|2185.81
#2025-02-14|2208.89
#2025-02-17|2225.40
#2025-02-18|2261.18
#2025-02-19|2227.60
#2025-02-20|2233.57
#2025-02-21|2254.05
#2025-02-24|2255.32
#2025-02-25|2296.53
#2025-02-26|2354.53
#2025-02-27|2330.84
#2025-02-28|2337.46
#2025-03-03|2384.91
#2025-03-04|2306.90
#2025-03-05|2443.64
#2025-03-06|2485.61
#2025-03-07|2480.86
#2025-03-10|2409.11
#2025-03-11|2387.95
#2025-03-12|2424.91
#2025-03-13|2405.85
#2025-03-14|2460.76
#2025-03-17|2493.69
#2025-03-18|2549.00
#2025-03-19|2538.55
#2025-03-20|2488.91
#2025-03-21|2480.91
#2025-03-24|2494.73
#2025-03-25|2539.75
#2025-03-26|2521.38
#2025-03-27|2513.29
#2025-03-28|2469.30
#2025-03-31|2418.80
#2025-04-01|2455.97
#2025-04-02|2466.19
#2025-04-03|2333.26
#2025-04-04|2165.30
#2025-04-07|2076.62
#2025-04-08|2130.34
#2025-04-09|2089.03
#2025-04-10|2225.95
#2025-04-11|2252.07
#2025-04-14|2344.71
#2025-04-15|2402.88
#2025-04-16|2419.91
#2025-04-17|2397.83
#2025-04-18|2397.83
#2025-04-21|2427.97
#2025-04-22|2448.86
#2025-04-23|2510.08
#2025-04-24|2493.66
#2025-04-25|2525.25
#2025-04-28|2551.33
#2025-04-29|2584.18
#2025-04-30|2544.73
#2025-05-01|2522.26
#2025-05-02|2592.30
#2025-05-05|2598.36
#2025-05-06|2594.03
#2025-05-07|2598.63
#2025-05-08|2620.23
#2025-05-09|2639.22
#2025-05-12|2662.97
#2025-05-13|2675.78
#2025-05-14|2713.28
#2025-05-15|2711.76
#2025-05-16|2716.79
#2025-05-19|2761.96
#2025-05-20|2798.73
#2025-05-21|2815.98
#2025-05-22|2795.08
#2025-05-23|2764.26
#2025-05-26|2802.76
#2025-05-27|2801.87
#2025-05-28|2772.97
#2025-05-29|2791.31
#2025-05-30|2795.66
#2025-06-02|2821.70
#2025-06-03|2810.86
#2025-06-04|2804.46
#2025-06-05|2835.29
#2025-06-06|2838.72
#2025-06-09|2847.15
#2025-06-10|2800.61
#2025-06-11|2815.07
#2025-06-12|2839.74
#2025-06-13|2795.30
#2025-06-16|2860.95
#2025-06-17|2790.89
#2025-06-18|2802.50
#2025-06-19|2746.23
#2025-06-20|2773.77
#2025-06-23|2749.70
#2025-06-24|2852.00
#2025-06-25|2829.08
#2025-06-26|2840.88
#2025-06-27|2887.33
#2025-06-30|2883.07
#2025-07-01|2856.81
#2025-07-02|2870.30
#2025-07-03|2905.42
#2025-07-04|2880.27
#2025-07-07|2911.19
#2025-07-08|2918.06
#2025-07-09|2982.35
#2025-07-10|2956.09
#2025-07-11|2907.39
#2025-07-14|2919.09
#2025-07-15|2879.48
#2025-07-16|2865.33
#2025-07-17|2895.64
#2025-07-18|2912.34
#2025-07-21|2934.46
#2025-07-22|2928.41
#2025-07-23|2972.49
#2025-07-24|3027.17
#2025-07-25|3015.10
#2025-07-28|2991.20
#2025-07-29|3009.92
#2025-07-30|3014.65
#2025-07-31|3013.91
#2025-08-01|2952.62
#2025-08-04|3034.53
#2025-08-05|3026.66
#2025-08-06|3073.16
#2025-08-07|3118.17
#2025-08-08|3170.52
#2025-08-11|3178.90
#2025-08-12|3210.53
#2025-08-13|3248.95
#2025-08-14|3267.91
#2025-08-15|3266.25
#2025-08-18|3235.51
#2025-08-19|3257.19
#2025-08-20|3253.70
#2025-08-21|3260.67
#2025-08-22|3295.23
#2025-08-25|3269.28
#2025-08-26|3200.13
#2025-08-27|3142.36
#2025-08-28|3162.03
#2025-08-29|3141.22
#2025-09-01|3169.05
#2025-09-02|3107.97
#2025-09-03|3122.31
#2025-09-04|3154.35
#2025-09-05|3145.53
#2025-09-08|3185.84
#2025-09-09|3213.80
#2025-09-10|3241.17
#2025-09-11|3265.86
#2025-09-12|3270.88
#2025-09-15|3318.62
#2025-09-16|3280.90
#2025-09-17|3266.05
#2025-09-18|3265.34
#2025-09-19|3277.01
#2025-09-22|3263.49
#2025-09-23|3291.35
#2025-09-24|3278.34
#2025-09-25|3237.45
#2025-09-26|3297.71
#2025-09-29|3285.08
#2025-09-30|3302.64
#2025-10-01|3328.56
#2025-10-02|3287.70
#2025-10-03|3329.53
#2025-10-06|3294.87
#2025-10-07|3254.53
#2025-10-08|3288.27
#2025-10-09|3231.33
#2025-10-10|3202.36
#2025-10-13|3210.22
#2025-10-14|3220.69
#2025-10-15|3218.66
#2025-10-16|3248.66
#2025-10-17|3164.11
#2025-10-20|3192.44
#2025-10-21|3181.66
#2025-10-22|3188.03
#2025-10-23|3191.72
#2025-10-24|3200.91
#2025-10-27|3242.60
#2025-10-28|3271.88
#2025-10-29|3320.06
#2025-10-30|3290.76
#2025-10-31|3291.45
#2025-11-03|3297.66
#2025-11-04|3290.63
#2025-11-05|3300.65
#2025-11-06|3330.52
#2025-11-07|3310.58
#2025-11-10|3398.87
#2025-11-11|3449.29
#2025-11-12|3504.80
#2025-11-13|3515.55
#2025-11-14|3424.18
#2025-11-17|3389.14
#2025-11-18|3288.41
#2025-11-19|3284.73
#2025-11-20|3305.34
#2025-11-21|3283.65
#2025-11-24|3314.02
#2025-11-25|3378.84
#2025-11-26|3448.04
#2025-11-27|3465.46
#2025-11-28|3470.58
#2025-12-01|3489.06
#2025-12-02|3518.66
#2025-12-03|3503.02
#2025-12-04|3539.78
#2025-12-05|3509.81
#2025-12-08|3524.42
#2025-12-09|3539.69
#2025-12-10|3567.50
#2025-12-11|3649.91
#2025-12-12|3596.01
#2025-12-15|3662.57
#2025-12-16|3651.79
#2025-12-17|3683.73
#2025-12-18|3713.25
#2025-12-19|3735.33
#2025-12-22|3747.04
#2025-12-23|3768.47
#2025-12-24|3767.44
#2025-12-25|3767.44
#2025-12-26|3767.39
#2025-12-29|3749.30
#2025-12-30|3792.54
#2025-12-31|3779.89
#2026-01-01|3779.89
#2026-01-02|3835.68
#2026-01-05|3853.45
#2026-01-06|3835.77
#2026-01-07|3768.97
#2026-01-08|3800.28
#2026-01-09|3805.74
#2026-01-12|3840.72
#2026-01-13|3853.90
#2026-01-14|3866.75
#2026-01-15|3872.37
#2026-01-16|3871.97
#2026-01-19|3860.28
#2026-01-20|3851.02
#2026-01-21|3837.00
#2026-01-22|3922.99
#2026-01-23|3891.30
#2026-01-26|3973.07
#2026-01-27|4065.61
#2026-01-28|4012.34
#2026-01-29|3989.79
#2026-01-30|4041.71
#2026-02-02|4086.97
#2026-02-03|4126.87
#2026-02-04|4086.25
#2026-02-05|3943.47
#2026-02-06|4008.23
#2026-02-09|4088.06
#2026-02-10|4042.07
#2026-02-11|3979.66
#2026-02-12|3917.91
#2026-02-13|3797.29
#2026-02-16|3851.04
#2026-02-17|3878.14
#2026-02-18|3966.59
#2026-02-19|3895.46
#2026-02-20|3956.72
#2026-02-23|3963.04
#2026-02-24|3902.04
#2026-02-25|4015.25
#2026-02-26|4021.48
#2026-02-27|3955.64
#2026-03-02|3791.60
#2026-03-03|3600.82
#2026-03-04|3707.30
#2026-03-05|3626.58
#2026-03-06|3566.06
#2026-03-09|3552.53
#2026-03-10|3699.34
#2026-03-11|3653.94
#2026-03-12|3526.55
#2026-03-13|3459.38
#2026-03-16|3495.19
#2026-03-17|3536.52
#2026-03-18|3563.17
#2026-03-19|3459.01
#2026-03-20|3396.86
#2026-03-23|3495.08
#2026-03-24|3478.70
#2026-03-25|3550.00
#2026-03-26|3479.75
#2026-03-27|3443.43
#2026-03-30|3440.44
#2026-03-31|3488.95
#2026-04-01|3676.43
#2026-04-02|3608.55
#2026-04-03|3608.55
#2026-04-06|3606.49