Table Data - NASDAQ EMEA Banks NTR Index
| Title | NASDAQ EMEA Banks NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA3010N |
| 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 2025-12-18 |
| Last Updated | 2025-12-18 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 878.70 |
| 2001-04-02 | 870.89 |
| 2001-04-03 | 848.91 |
| 2001-04-04 | 866.54 |
| 2001-04-05 | 877.27 |
| 2001-04-06 | 877.52 |
| 2001-04-09 | 887.10 |
| 2001-04-10 | 893.30 |
| 2001-04-11 | 896.37 |
| 2001-04-12 | 905.19 |
| 2001-04-13 | . |
| 2001-04-16 | 898.36 |
| 2001-04-17 | 892.41 |
| 2001-04-18 | 911.00 |
| 2001-04-19 | 928.46 |
| 2001-04-20 | 925.60 |
| 2001-04-23 | 909.38 |
| 2001-04-24 | 915.22 |
| 2001-04-25 | 915.54 |
| 2001-04-26 | 924.15 |
| 2001-04-27 | 934.62 |
| 2001-04-30 | 933.91 |
| 2001-05-01 | 934.58 |
| 2001-05-02 | 926.23 |
| 2001-05-03 | 915.05 |
| 2001-05-04 | 922.86 |
| 2001-05-07 | 923.41 |
| 2001-05-08 | 918.33 |
| 2001-05-09 | 913.44 |
| 2001-05-10 | 936.26 |
| 2001-05-11 | 925.48 |
| 2001-05-14 | 906.51 |
| 2001-05-15 | 918.86 |
| 2001-05-16 | 925.84 |
| 2001-05-17 | 933.33 |
| 2001-05-18 | 934.09 |
| 2001-05-21 | 937.19 |
| 2001-05-22 | 932.80 |
| 2001-05-23 | 926.25 |
| 2001-05-24 | 923.63 |
| 2001-05-25 | 917.19 |
| 2001-05-28 | . |
| 2001-05-29 | 908.21 |
| 2001-05-30 | 905.33 |
| 2001-05-31 | 897.49 |
| 2001-06-01 | 894.77 |
| 2001-06-04 | 900.57 |
| 2001-06-05 | 906.42 |
| 2001-06-06 | 902.24 |
| 2001-06-07 | 905.30 |
| 2001-06-08 | 901.53 |
| 2001-06-11 | 885.06 |
| 2001-06-12 | 874.49 |
| 2001-06-13 | 886.76 |
| 2001-06-14 | 887.73 |
| 2001-06-15 | 885.11 |
| 2001-06-18 | 875.62 |
| 2001-06-19 | 878.67 |
| 2001-06-20 | 871.41 |
| 2001-06-21 | 876.26 |
| 2001-06-22 | 885.47 |
| 2001-06-25 | 890.94 |
| 2001-06-26 | 872.22 |
| 2001-06-27 | 876.41 |
| 2001-06-28 | 873.44 |
| 2001-06-29 | 871.40 |
| 2001-07-02 | 885.71 |
| 2001-07-03 | 878.66 |
| 2001-07-04 | . |
| 2001-07-05 | 853.30 |
| 2001-07-06 | 833.44 |
| 2001-07-09 | 834.01 |
| 2001-07-10 | 837.38 |
| 2001-07-11 | 819.79 |
| 2001-07-12 | 827.57 |
| 2001-07-13 | 835.94 |
| 2001-07-16 | 835.90 |
| 2001-07-17 | 824.49 |
| 2001-07-18 | 832.00 |
| 2001-07-19 | 846.04 |
| 2001-07-20 | 840.58 |
| 2001-07-23 | 841.81 |
| 2001-07-24 | 837.26 |
| 2001-07-25 | 825.51 |
| 2001-07-26 | 826.23 |
| 2001-07-27 | 834.01 |
| 2001-07-30 | 843.39 |
| 2001-07-31 | 852.79 |
| 2001-08-01 | 859.73 |
| 2001-08-02 | 868.80 |
| 2001-08-03 | 868.03 |
| 2001-08-06 | 863.81 |
| 2001-08-07 | 862.19 |
| 2001-08-08 | 857.75 |
| 2001-08-09 | 852.64 |
| 2001-08-10 | 851.15 |
| 2001-08-13 | 855.21 |
| 2001-08-14 | 873.98 |
| 2001-08-15 | 886.68 |
| 2001-08-16 | 886.47 |
| 2001-08-17 | 878.81 |
| 2001-08-20 | 875.42 |
| 2001-08-21 | 886.19 |
| 2001-08-22 | 897.30 |
| 2001-08-23 | 892.27 |
| 2001-08-24 | 904.27 |
| 2001-08-27 | 904.84 |
| 2001-08-28 | 895.99 |
| 2001-08-29 | 898.28 |
| 2001-08-30 | 878.62 |
| 2001-08-31 | 882.20 |
| 2001-09-03 | . |
| 2001-09-04 | 869.16 |
| 2001-09-05 | 857.21 |
| 2001-09-06 | 840.41 |
| 2001-09-07 | 822.16 |
| 2001-09-10 | 809.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 756.80 |
| 2001-09-18 | 743.09 |
| 2001-09-19 | 725.80 |
| 2001-09-20 | 683.96 |
| 2001-09-21 | 654.07 |
| 2001-09-24 | 701.16 |
| 2001-09-25 | 724.41 |
| 2001-09-26 | 732.33 |
| 2001-09-27 | 744.41 |
| 2001-09-28 | 763.94 |
| 2001-10-01 | 748.38 |
| 2001-10-02 | 750.94 |
| 2001-10-03 | 752.04 |
| 2001-10-04 | 776.78 |
| 2001-10-05 | 774.97 |
| 2001-10-08 | 768.24 |
| 2001-10-09 | 763.68 |
| 2001-10-10 | 775.05 |
| 2001-10-11 | 788.46 |
| 2001-10-12 | 784.70 |
| 2001-10-15 | 767.36 |
| 2001-10-16 | 776.22 |
| 2001-10-17 | 794.36 |
| 2001-10-18 | 782.20 |
| 2001-10-19 | 759.64 |
| 2001-10-22 | 764.38 |
| 2001-10-23 | 785.57 |
| 2001-10-24 | 794.85 |
| 2001-10-25 | 785.64 |
| 2001-10-26 | 796.61 |
| 2001-10-29 | 791.18 |
| 2001-10-30 | 772.95 |
| 2001-10-31 | 779.86 |
| 2001-11-01 | 789.44 |
| 2001-11-02 | 791.51 |
| 2001-11-05 | 807.51 |
| 2001-11-06 | 812.59 |
| 2001-11-07 | 822.06 |
| 2001-11-08 | 832.00 |
| 2001-11-09 | 817.06 |
| 2001-11-12 | 802.63 |
| 2001-11-13 | 818.46 |
| 2001-11-14 | 826.11 |
| 2001-11-15 | 831.45 |
| 2001-11-16 | 842.54 |
| 2001-11-19 | 850.51 |
| 2001-11-20 | 842.49 |
| 2001-11-21 | 839.84 |
| 2001-11-22 | . |
| 2001-11-23 | 833.38 |
| 2001-11-26 | 839.14 |
| 2001-11-27 | 833.66 |
| 2001-11-28 | 826.09 |
| 2001-11-29 | 823.38 |
| 2001-11-30 | 826.91 |
| 2001-12-03 | 816.67 |
| 2001-12-04 | 826.99 |
| 2001-12-05 | 850.37 |
| 2001-12-06 | 860.26 |
| 2001-12-07 | 854.31 |
| 2001-12-10 | 841.30 |
| 2001-12-11 | 841.51 |
| 2001-12-12 | 840.90 |
| 2001-12-13 | 831.19 |
| 2001-12-14 | 832.15 |
| 2001-12-17 | 852.32 |
| 2001-12-18 | 849.92 |
| 2001-12-19 | 839.78 |
| 2001-12-20 | 831.19 |
| 2001-12-21 | 835.10 |
| 2001-12-24 | 830.04 |
| 2001-12-25 | . |
| 2001-12-26 | 831.83 |
| 2001-12-27 | 850.36 |
| 2001-12-28 | 849.99 |
| 2001-12-31 | 855.28 |
| 2002-01-01 | . |
| 2002-01-02 | 860.72 |
| 2002-01-03 | 868.09 |
| 2002-01-04 | 867.55 |
| 2002-01-07 | 860.20 |
| 2002-01-08 | 853.75 |
| 2002-01-09 | 852.21 |
| 2002-01-10 | 850.37 |
| 2002-01-11 | 850.78 |
| 2002-01-14 | 835.53 |
| 2002-01-15 | 838.89 |
| 2002-01-16 | 822.62 |
| 2002-01-17 | 836.94 |
| 2002-01-18 | 835.04 |
| 2002-01-21 | . |
| 2002-01-22 | 836.53 |
| 2002-01-23 | 840.62 |
| 2002-01-24 | 846.66 |
| 2002-01-25 | 833.42 |
| 2002-01-28 | 840.48 |
| 2002-01-29 | 827.07 |
| 2002-01-30 | 811.21 |
| 2002-01-31 | 819.07 |
| 2002-02-01 | 823.05 |
| 2002-02-04 | 813.41 |
| 2002-02-05 | 798.55 |
| 2002-02-06 | 787.40 |
| 2002-02-07 | 799.28 |
| 2002-02-08 | 800.34 |
| 2002-02-11 | 810.57 |
| 2002-02-12 | 804.77 |
| 2002-02-13 | 811.07 |
| 2002-02-14 | 822.69 |
| 2002-02-15 | 815.01 |
| 2002-02-18 | . |
| 2002-02-19 | 789.60 |
| 2002-02-20 | 781.10 |
| 2002-02-21 | 786.52 |
| 2002-02-22 | 786.46 |
| 2002-02-25 | 794.69 |
| 2002-02-26 | 798.68 |
| 2002-02-27 | 805.62 |
| 2002-02-28 | 802.86 |
| 2002-03-01 | 810.86 |
| 2002-03-04 | 839.65 |
| 2002-03-05 | 838.44 |
| 2002-03-06 | 845.84 |
| 2002-03-07 | 852.12 |
| 2002-03-08 | 852.80 |
| 2002-03-11 | 849.29 |
| 2002-03-12 | 839.17 |
| 2002-03-13 | 842.73 |
| 2002-03-14 | 852.58 |
| 2002-03-15 | 860.63 |
| 2002-03-18 | 864.34 |
| 2002-03-19 | 869.20 |
| 2002-03-20 | 863.31 |
| 2002-03-21 | 858.48 |
| 2002-03-22 | 860.57 |
| 2002-03-25 | 852.17 |
| 2002-03-26 | 850.27 |
| 2002-03-27 | 847.83 |
| 2002-03-28 | 858.14 |
| 2002-03-29 | . |
| 2002-04-01 | 865.56 |
| 2002-04-02 | 863.88 |
| 2002-04-03 | 867.38 |
| 2002-04-04 | 862.32 |
| 2002-04-05 | 859.41 |
| 2002-04-08 | 842.89 |
| 2002-04-09 | 849.39 |
| 2002-04-10 | 861.31 |
| 2002-04-11 | 857.04 |
| 2002-04-12 | 859.12 |
| 2002-04-15 | 863.76 |
| 2002-04-16 | 880.35 |
| 2002-04-17 | 887.48 |
| 2002-04-18 | 890.91 |
| 2002-04-19 | 899.08 |
| 2002-04-22 | 893.86 |
| 2002-04-23 | 895.61 |
| 2002-04-24 | 901.41 |
| 2002-04-25 | 896.30 |
| 2002-04-26 | 895.61 |
| 2002-04-29 | 896.80 |
| 2002-04-30 | 900.64 |
| 2002-05-01 | 903.00 |
| 2002-05-02 | 906.12 |
| 2002-05-03 | 922.51 |
| 2002-05-06 | 920.20 |
| 2002-05-07 | 906.32 |
| 2002-05-08 | 922.63 |
| 2002-05-09 | 915.97 |
| 2002-05-10 | 912.54 |
| 2002-05-13 | 921.72 |
| 2002-05-14 | 922.22 |
| 2002-05-15 | 928.61 |
| 2002-05-16 | 924.59 |
| 2002-05-17 | 934.81 |
| 2002-05-20 | 927.52 |
| 2002-05-21 | 922.10 |
| 2002-05-22 | 920.99 |
| 2002-05-23 | 920.61 |
| 2002-05-24 | 920.43 |
| 2002-05-27 | . |
| 2002-05-28 | 919.76 |
| 2002-05-29 | 923.90 |
| 2002-05-30 | 923.13 |
| 2002-05-31 | 925.02 |
| 2002-06-03 | 924.05 |
| 2002-06-04 | 911.44 |
| 2002-06-05 | 902.79 |
| 2002-06-06 | 908.95 |
| 2002-06-07 | 894.89 |
| 2002-06-10 | 894.10 |
| 2002-06-11 | 899.20 |
| 2002-06-12 | 883.47 |
| 2002-06-13 | 868.91 |
| 2002-06-14 | 850.35 |
| 2002-06-17 | 869.14 |
| 2002-06-18 | 867.18 |
| 2002-06-19 | 854.62 |
| 2002-06-20 | 843.03 |
| 2002-06-21 | 850.99 |
| 2002-06-24 | 833.31 |
| 2002-06-25 | 848.93 |
| 2002-06-26 | 844.65 |
| 2002-06-27 | 848.54 |
| 2002-06-28 | 878.42 |
| 2002-07-01 | 882.66 |
| 2002-07-02 | 849.33 |
| 2002-07-03 | 822.32 |
| 2002-07-04 | . |
| 2002-07-05 | 862.83 |
| 2002-07-08 | 870.78 |
| 2002-07-09 | 866.36 |
| 2002-07-10 | 838.23 |
| 2002-07-11 | 804.60 |
| 2002-07-12 | 803.34 |
| 2002-07-15 | 773.04 |
| 2002-07-16 | 779.12 |
| 2002-07-17 | 810.08 |
| 2002-07-18 | 821.49 |
| 2002-07-19 | 786.37 |
| 2002-07-22 | 741.59 |
| 2002-07-23 | 711.34 |
| 2002-07-24 | 699.74 |
| 2002-07-25 | 740.58 |
| 2002-07-26 | 740.41 |
| 2002-07-29 | 778.80 |
| 2002-07-30 | 771.42 |
| 2002-07-31 | 771.09 |
| 2002-08-01 | 737.49 |
| 2002-08-02 | 731.74 |
| 2002-08-05 | 711.66 |
| 2002-08-06 | 729.66 |
| 2002-08-07 | 725.58 |
| 2002-08-08 | 753.17 |
| 2002-08-09 | 764.97 |
| 2002-08-12 | 755.77 |
| 2002-08-13 | 764.12 |
| 2002-08-14 | 753.00 |
| 2002-08-15 | 768.36 |
| 2002-08-16 | 780.70 |
| 2002-08-19 | 803.59 |
| 2002-08-20 | 792.51 |
| 2002-08-21 | 807.24 |
| 2002-08-22 | 815.64 |
| 2002-08-23 | 803.76 |
| 2002-08-26 | 800.40 |
| 2002-08-27 | 824.16 |
| 2002-08-28 | 797.14 |
| 2002-08-29 | 782.86 |
| 2002-08-30 | 788.71 |
| 2002-09-02 | . |
| 2002-09-03 | 754.47 |
| 2002-09-04 | 752.65 |
| 2002-09-05 | 742.65 |
| 2002-09-06 | 759.44 |
| 2002-09-09 | 748.16 |
| 2002-09-10 | 764.70 |
| 2002-09-11 | 782.59 |
| 2002-09-12 | 757.12 |
| 2002-09-13 | 741.71 |
| 2002-09-16 | 737.14 |
| 2002-09-17 | 734.44 |
| 2002-09-18 | 704.98 |
| 2002-09-19 | 690.96 |
| 2002-09-20 | 688.07 |
| 2002-09-23 | 655.03 |
| 2002-09-24 | 641.52 |
| 2002-09-25 | 651.85 |
| 2002-09-26 | 682.42 |
| 2002-09-27 | 676.05 |
| 2002-09-30 | 647.69 |
| 2002-10-01 | 654.54 |
| 2002-10-02 | 671.92 |
| 2002-10-03 | 652.89 |
| 2002-10-04 | 623.12 |
| 2002-10-07 | 613.42 |
| 2002-10-08 | 601.29 |
| 2002-10-09 | 604.07 |
| 2002-10-10 | 627.41 |
| 2002-10-11 | 668.46 |
| 2002-10-14 | 660.71 |
| 2002-10-15 | 707.72 |
| 2002-10-16 | 701.57 |
| 2002-10-17 | 720.84 |
| 2002-10-18 | 715.48 |
| 2002-10-21 | 719.90 |
| 2002-10-22 | 721.99 |
| 2002-10-23 | 692.24 |
| 2002-10-24 | 706.20 |
| 2002-10-25 | 705.46 |
| 2002-10-28 | 720.53 |
| 2002-10-29 | 695.67 |
| 2002-10-30 | 711.47 |
| 2002-10-31 | 729.10 |
| 2002-11-01 | 724.97 |
| 2002-11-04 | 759.71 |
| 2002-11-05 | 774.73 |
| 2002-11-06 | 761.32 |
| 2002-11-07 | 751.61 |
| 2002-11-08 | 741.46 |
| 2002-11-11 | 733.73 |
| 2002-11-12 | 738.43 |
| 2002-11-13 | 731.52 |
| 2002-11-14 | 744.33 |
| 2002-11-15 | 752.94 |
| 2002-11-18 | 763.19 |
| 2002-11-19 | 758.11 |
| 2002-11-20 | 757.14 |
| 2002-11-21 | 783.66 |
| 2002-11-22 | 788.31 |
| 2002-11-25 | 779.24 |
| 2002-11-26 | 764.19 |
| 2002-11-27 | 777.57 |
| 2002-11-28 | . |
| 2002-11-29 | 788.42 |
| 2002-12-02 | 788.61 |
| 2002-12-03 | 770.24 |
| 2002-12-04 | 760.93 |
| 2002-12-05 | 751.93 |
| 2002-12-06 | 753.69 |
| 2002-12-09 | 731.45 |
| 2002-12-10 | 738.87 |
| 2002-12-11 | 747.38 |
| 2002-12-12 | 739.80 |
| 2002-12-13 | 733.70 |
| 2002-12-16 | 758.78 |
| 2002-12-17 | 760.17 |
| 2002-12-18 | 745.47 |
| 2002-12-19 | 737.34 |
| 2002-12-20 | 742.78 |
| 2002-12-23 | 743.19 |
| 2002-12-24 | 745.79 |
| 2002-12-25 | . |
| 2002-12-26 | 747.05 |
| 2002-12-27 | 732.69 |
| 2002-12-30 | 739.20 |
| 2002-12-31 | 746.66 |
| 2003-01-01 | . |
| 2003-01-02 | 762.10 |
| 2003-01-03 | 771.55 |
| 2003-01-06 | 775.59 |
| 2003-01-07 | 766.19 |
| 2003-01-08 | 756.00 |
| 2003-01-09 | 764.83 |
| 2003-01-10 | 771.34 |
| 2003-01-13 | 780.04 |
| 2003-01-14 | 782.95 |
| 2003-01-15 | 773.91 |
| 2003-01-16 | 769.50 |
| 2003-01-17 | 753.10 |
| 2003-01-20 | . |
| 2003-01-21 | 734.50 |
| 2003-01-22 | 718.94 |
| 2003-01-23 | 723.21 |
| 2003-01-24 | 717.79 |
| 2003-01-27 | 698.92 |
| 2003-01-28 | 695.55 |
| 2003-01-29 | 692.69 |
| 2003-01-30 | 704.99 |
| 2003-01-31 | 700.98 |
| 2003-02-03 | 717.32 |
| 2003-02-04 | 702.86 |
| 2003-02-05 | 715.70 |
| 2003-02-06 | 702.84 |
| 2003-02-07 | 697.40 |
| 2003-02-10 | 684.41 |
| 2003-02-11 | 699.73 |
| 2003-02-12 | 691.20 |
| 2003-02-13 | 705.98 |
| 2003-02-14 | 716.96 |
| 2003-02-17 | . |
| 2003-02-18 | 727.79 |
| 2003-02-19 | 718.49 |
| 2003-02-20 | 715.64 |
| 2003-02-21 | 717.67 |
| 2003-02-24 | 702.16 |
| 2003-02-25 | 682.73 |
| 2003-02-26 | 679.92 |
| 2003-02-27 | 684.71 |
| 2003-02-28 | 701.17 |
| 2003-03-03 | 707.04 |
| 2003-03-04 | 690.64 |
| 2003-03-05 | 690.68 |
| 2003-03-06 | 683.98 |
| 2003-03-07 | 675.58 |
| 2003-03-10 | 658.57 |
| 2003-03-11 | 657.44 |
| 2003-03-12 | 634.99 |
| 2003-03-13 | 663.48 |
| 2003-03-14 | 693.42 |
| 2003-03-17 | 707.71 |
| 2003-03-18 | 706.40 |
| 2003-03-19 | 712.30 |
| 2003-03-20 | 708.67 |
| 2003-03-21 | 731.44 |
| 2003-03-24 | 707.58 |
| 2003-03-25 | 713.41 |
| 2003-03-26 | 714.09 |
| 2003-03-27 | 702.69 |
| 2003-03-28 | 702.85 |
| 2003-03-31 | 689.68 |
| 2003-04-01 | 699.51 |
| 2003-04-02 | 717.33 |
| 2003-04-03 | 724.27 |
| 2003-04-04 | 732.71 |
| 2003-04-07 | 753.36 |
| 2003-04-08 | 747.36 |
| 2003-04-09 | 748.32 |
| 2003-04-10 | 746.32 |
| 2003-04-11 | 750.74 |
| 2003-04-14 | 761.79 |
| 2003-04-15 | 778.85 |
| 2003-04-16 | 776.02 |
| 2003-04-17 | 785.43 |
| 2003-04-18 | . |
| 2003-04-21 | 780.60 |
| 2003-04-22 | 790.88 |
| 2003-04-23 | 801.65 |
| 2003-04-24 | 793.28 |
| 2003-04-25 | 785.46 |
| 2003-04-28 | 804.45 |
| 2003-04-29 | 806.62 |
| 2003-04-30 | 811.49 |
| 2003-05-01 | 814.18 |
| 2003-05-02 | 815.93 |
| 2003-05-05 | 825.79 |
| 2003-05-06 | 842.57 |
| 2003-05-07 | 833.71 |
| 2003-05-08 | 818.21 |
| 2003-05-09 | 830.33 |
| 2003-05-12 | 834.53 |
| 2003-05-13 | 838.62 |
| 2003-05-14 | 839.26 |
| 2003-05-15 | 847.55 |
| 2003-05-16 | 856.56 |
| 2003-05-19 | 836.74 |
| 2003-05-20 | 836.87 |
| 2003-05-21 | 830.68 |
| 2003-05-22 | 841.70 |
| 2003-05-23 | 850.82 |
| 2003-05-26 | . |
| 2003-05-27 | 857.20 |
| 2003-05-28 | 866.85 |
| 2003-05-29 | 877.11 |
| 2003-05-30 | 872.93 |
| 2003-06-02 | 887.76 |
| 2003-06-03 | 884.26 |
| 2003-06-04 | 888.09 |
| 2003-06-05 | 896.06 |
| 2003-06-06 | 904.64 |
| 2003-06-09 | 900.86 |
| 2003-06-10 | 899.78 |
| 2003-06-11 | 924.41 |
| 2003-06-12 | 928.12 |
| 2003-06-13 | 923.12 |
| 2003-06-16 | 945.75 |
| 2003-06-17 | 951.14 |
| 2003-06-18 | 944.37 |
| 2003-06-19 | 923.29 |
| 2003-06-20 | 928.91 |
| 2003-06-23 | 908.10 |
| 2003-06-24 | 904.10 |
| 2003-06-25 | 910.32 |
| 2003-06-26 | 902.19 |
| 2003-06-27 | 900.22 |
| 2003-06-30 | 894.47 |
| 2003-07-01 | 884.18 |
| 2003-07-02 | 898.35 |
| 2003-07-03 | 904.29 |
| 2003-07-04 | . |
| 2003-07-07 | 910.55 |
| 2003-07-08 | 907.74 |
| 2003-07-09 | 899.74 |
| 2003-07-10 | 895.06 |
| 2003-07-11 | 903.41 |
| 2003-07-14 | 917.83 |
| 2003-07-15 | 914.83 |
| 2003-07-16 | 908.16 |
| 2003-07-17 | 897.02 |
| 2003-07-18 | 900.99 |
| 2003-07-21 | 898.96 |
| 2003-07-22 | 904.48 |
| 2003-07-23 | 907.40 |
| 2003-07-24 | 923.16 |
| 2003-07-25 | 920.42 |
| 2003-07-28 | 933.31 |
| 2003-07-29 | 931.84 |
| 2003-07-30 | 927.83 |
| 2003-07-31 | 928.76 |
| 2003-08-01 | 918.11 |
| 2003-08-04 | 917.68 |
| 2003-08-05 | 923.24 |
| 2003-08-06 | 910.92 |
| 2003-08-07 | 918.64 |
| 2003-08-08 | 917.29 |
| 2003-08-11 | 919.78 |
| 2003-08-12 | 927.99 |
| 2003-08-13 | 927.65 |
| 2003-08-14 | 934.93 |
| 2003-08-15 | 935.83 |
| 2003-08-18 | 934.00 |
| 2003-08-19 | 927.43 |
| 2003-08-20 | 926.84 |
| 2003-08-21 | 917.63 |
| 2003-08-22 | 905.83 |
| 2003-08-25 | 902.17 |
| 2003-08-26 | 892.64 |
| 2003-08-27 | 900.18 |
| 2003-08-28 | 902.31 |
| 2003-08-29 | 897.48 |
| 2003-09-01 | . |
| 2003-09-02 | 899.11 |
| 2003-09-03 | 913.19 |
| 2003-09-04 | 914.64 |
| 2003-09-05 | 920.16 |
| 2003-09-08 | 929.00 |
| 2003-09-09 | 927.24 |
| 2003-09-10 | 920.88 |
| 2003-09-11 | 920.11 |
| 2003-09-12 | 926.66 |
| 2003-09-15 | 931.01 |
| 2003-09-16 | 934.48 |
| 2003-09-17 | 943.61 |
| 2003-09-18 | 957.09 |
| 2003-09-19 | 956.29 |
| 2003-09-22 | 952.98 |
| 2003-09-23 | 948.59 |
| 2003-09-24 | 947.01 |
| 2003-09-25 | 943.89 |
| 2003-09-26 | 934.24 |
| 2003-09-29 | 932.50 |
| 2003-09-30 | 925.42 |
| 2003-10-01 | 947.87 |
| 2003-10-02 | 954.40 |
| 2003-10-03 | 971.53 |
| 2003-10-06 | 971.50 |
| 2003-10-07 | 975.01 |
| 2003-10-08 | 976.81 |
| 2003-10-09 | 986.27 |
| 2003-10-10 | 989.10 |
| 2003-10-13 | 993.71 |
| 2003-10-14 | 994.61 |
| 2003-10-15 | 998.76 |
| 2003-10-16 | 1002.62 |
| 2003-10-17 | 991.57 |
| 2003-10-20 | 1000.62 |
| 2003-10-21 | 1003.32 |
| 2003-10-22 | 996.02 |
| 2003-10-23 | 984.32 |
| 2003-10-24 | 987.02 |
| 2003-10-27 | 991.43 |
| 2003-10-28 | 995.86 |
| 2003-10-29 | 1002.91 |
| 2003-10-30 | 1014.28 |
| 2003-10-31 | 1011.14 |
| 2003-11-03 | 1015.71 |
| 2003-11-04 | 1011.32 |
| 2003-11-05 | 1001.25 |
| 2003-11-06 | 999.77 |
| 2003-11-07 | 1014.13 |
| 2003-11-10 | 1008.70 |
| 2003-11-11 | 1006.96 |
| 2003-11-12 | 1017.71 |
| 2003-11-13 | 1026.46 |
| 2003-11-14 | 1031.96 |
| 2003-11-17 | 1014.48 |
| 2003-11-18 | 1021.61 |
| 2003-11-19 | 1017.58 |
| 2003-11-20 | 1012.75 |
| 2003-11-21 | 1018.92 |
| 2003-11-24 | 1024.55 |
| 2003-11-25 | 1030.50 |
| 2003-11-26 | 1039.89 |
| 2003-11-27 | . |
| 2003-11-28 | 1051.72 |
| 2003-12-01 | 1068.35 |
| 2003-12-02 | 1072.12 |
| 2003-12-03 | 1085.54 |
| 2003-12-04 | 1079.89 |
| 2003-12-05 | 1080.25 |
| 2003-12-08 | 1083.87 |
| 2003-12-09 | 1085.31 |
| 2003-12-10 | 1077.49 |
| 2003-12-11 | 1076.46 |
| 2003-12-12 | 1087.13 |
| 2003-12-15 | 1094.28 |
| 2003-12-16 | 1093.81 |
| 2003-12-17 | 1095.72 |
| 2003-12-18 | 1103.09 |
| 2003-12-19 | 1105.96 |
| 2003-12-22 | 1107.35 |
| 2003-12-23 | 1114.47 |
| 2003-12-24 | 1117.86 |
| 2003-12-25 | . |
| 2003-12-26 | 1117.50 |
| 2003-12-29 | 1123.49 |
| 2003-12-30 | 1134.02 |
| 2003-12-31 | 1142.13 |
| 2004-01-01 | . |
| 2004-01-02 | 1153.59 |
| 2004-01-05 | 1167.75 |
| 2004-01-06 | 1178.29 |
| 2004-01-07 | 1166.77 |
| 2004-01-08 | 1177.38 |
| 2004-01-09 | 1187.93 |
| 2004-01-12 | 1177.61 |
| 2004-01-13 | 1172.92 |
| 2004-01-14 | 1172.74 |
| 2004-01-15 | 1171.48 |
| 2004-01-16 | 1162.18 |
| 2004-01-19 | . |
| 2004-01-20 | 1167.82 |
| 2004-01-21 | 1178.70 |
| 2004-01-22 | 1189.62 |
| 2004-01-23 | 1188.61 |
| 2004-01-26 | 1172.80 |
| 2004-01-27 | 1177.31 |
| 2004-01-28 | 1181.68 |
| 2004-01-29 | 1149.75 |
| 2004-01-30 | 1147.84 |
| 2004-02-02 | 1150.37 |
| 2004-02-03 | 1158.98 |
| 2004-02-04 | 1149.58 |
| 2004-02-05 | 1153.62 |
| 2004-02-06 | 1175.29 |
| 2004-02-09 | 1190.68 |
| 2004-02-10 | 1194.31 |
| 2004-02-11 | 1196.57 |
| 2004-02-12 | 1203.21 |
| 2004-02-13 | 1199.20 |
| 2004-02-16 | . |
| 2004-02-17 | 1213.47 |
| 2004-02-18 | 1211.40 |
| 2004-02-19 | 1211.41 |
| 2004-02-20 | 1194.67 |
| 2004-02-23 | 1197.73 |
| 2004-02-24 | 1195.89 |
| 2004-02-25 | 1184.85 |
| 2004-02-26 | 1171.53 |
| 2004-02-27 | 1171.80 |
| 2004-03-01 | 1176.36 |
| 2004-03-02 | 1166.72 |
| 2004-03-03 | 1147.30 |
| 2004-03-04 | 1167.37 |
| 2004-03-05 | 1187.37 |
| 2004-03-08 | 1184.14 |
| 2004-03-09 | 1177.87 |
| 2004-03-10 | 1163.15 |
| 2004-03-11 | 1136.48 |
| 2004-03-12 | 1133.65 |
| 2004-03-15 | 1114.12 |
| 2004-03-16 | 1133.91 |
| 2004-03-17 | 1138.93 |
| 2004-03-18 | 1138.37 |
| 2004-03-19 | 1137.26 |
| 2004-03-22 | 1120.37 |
| 2004-03-23 | 1121.37 |
| 2004-03-24 | 1109.39 |
| 2004-03-25 | 1117.19 |
| 2004-03-26 | 1113.07 |
| 2004-03-29 | 1129.48 |
| 2004-03-30 | 1129.97 |
| 2004-03-31 | 1135.87 |
| 2004-04-01 | 1158.63 |
| 2004-04-02 | 1156.18 |
| 2004-04-05 | 1150.21 |
| 2004-04-06 | 1154.35 |
| 2004-04-07 | 1164.17 |
| 2004-04-08 | 1163.60 |
| 2004-04-09 | . |
| 2004-04-12 | 1161.30 |
| 2004-04-13 | 1153.95 |
| 2004-04-14 | 1136.35 |
| 2004-04-15 | 1124.82 |
| 2004-04-16 | 1140.12 |
| 2004-04-19 | 1139.86 |
| 2004-04-20 | 1142.59 |
| 2004-04-21 | 1125.87 |
| 2004-04-22 | 1129.80 |
| 2004-04-23 | 1132.31 |
| 2004-04-26 | 1137.55 |
| 2004-04-27 | 1143.53 |
| 2004-04-28 | 1125.43 |
| 2004-04-29 | 1123.52 |
| 2004-04-30 | 1119.95 |
| 2004-05-03 | 1125.23 |
| 2004-05-04 | 1139.49 |
| 2004-05-05 | 1146.34 |
| 2004-05-06 | 1123.42 |
| 2004-05-07 | 1104.36 |
| 2004-05-10 | 1070.93 |
| 2004-05-11 | 1085.09 |
| 2004-05-12 | 1082.53 |
| 2004-05-13 | 1090.71 |
| 2004-05-14 | 1084.96 |
| 2004-05-17 | 1081.36 |
| 2004-05-18 | 1086.30 |
| 2004-05-19 | 1114.86 |
| 2004-05-20 | 1099.42 |
| 2004-05-21 | 1108.23 |
| 2004-05-24 | 1112.32 |
| 2004-05-25 | 1118.15 |
| 2004-05-26 | 1124.73 |
| 2004-05-27 | 1144.89 |
| 2004-05-28 | 1132.41 |
| 2004-05-31 | . |
| 2004-06-01 | 1129.29 |
| 2004-06-02 | 1138.47 |
| 2004-06-03 | 1142.33 |
| 2004-06-04 | 1153.46 |
| 2004-06-07 | 1170.39 |
| 2004-06-08 | 1166.47 |
| 2004-06-09 | 1151.52 |
| 2004-06-10 | 1155.80 |
| 2004-06-11 | . |
| 2004-06-14 | 1136.95 |
| 2004-06-15 | 1143.59 |
| 2004-06-16 | 1144.55 |
| 2004-06-17 | 1150.63 |
| 2004-06-18 | 1157.52 |
| 2004-06-21 | 1153.89 |
| 2004-06-22 | 1140.43 |
| 2004-06-23 | 1141.99 |
| 2004-06-24 | 1153.09 |
| 2004-06-25 | 1147.90 |
| 2004-06-28 | 1162.21 |
| 2004-06-29 | 1149.69 |
| 2004-06-30 | 1147.13 |
| 2004-07-01 | 1141.06 |
| 2004-07-02 | 1145.77 |
| 2004-07-05 | . |
| 2004-07-06 | 1133.60 |
| 2004-07-07 | 1142.96 |
| 2004-07-08 | 1147.61 |
| 2004-07-09 | 1144.84 |
| 2004-07-12 | 1142.82 |
| 2004-07-13 | 1138.75 |
| 2004-07-14 | 1138.89 |
| 2004-07-15 | 1121.00 |
| 2004-07-16 | 1129.89 |
| 2004-07-19 | 1125.09 |
| 2004-07-20 | 1124.65 |
| 2004-07-21 | 1124.33 |
| 2004-07-22 | 1109.02 |
| 2004-07-23 | 1096.33 |
| 2004-07-26 | 1092.44 |
| 2004-07-27 | 1097.91 |
| 2004-07-28 | 1097.49 |
| 2004-07-29 | 1109.46 |
| 2004-07-30 | 1103.44 |
| 2004-08-02 | 1108.97 |
| 2004-08-03 | 1112.11 |
| 2004-08-04 | 1103.78 |
| 2004-08-05 | 1109.76 |
| 2004-08-06 | 1112.59 |
| 2004-08-09 | 1106.07 |
| 2004-08-10 | 1118.73 |
| 2004-08-11 | 1104.16 |
| 2004-08-12 | 1106.09 |
| 2004-08-13 | 1111.13 |
| 2004-08-16 | 1119.86 |
| 2004-08-17 | 1122.71 |
| 2004-08-18 | 1121.69 |
| 2004-08-19 | 1129.23 |
| 2004-08-20 | 1124.11 |
| 2004-08-23 | 1127.51 |
| 2004-08-24 | 1123.07 |
| 2004-08-25 | 1123.59 |
| 2004-08-26 | 1133.65 |
| 2004-08-27 | 1134.54 |
| 2004-08-30 | 1132.97 |
| 2004-08-31 | 1135.31 |
| 2004-09-01 | 1148.45 |
| 2004-09-02 | 1154.82 |
| 2004-09-03 | 1155.86 |
| 2004-09-06 | . |
| 2004-09-07 | 1161.47 |
| 2004-09-08 | 1164.33 |
| 2004-09-09 | 1159.86 |
| 2004-09-10 | 1173.81 |
| 2004-09-13 | 1178.26 |
| 2004-09-14 | 1180.54 |
| 2004-09-15 | 1166.36 |
| 2004-09-16 | 1170.64 |
| 2004-09-17 | 1178.40 |
| 2004-09-20 | 1171.98 |
| 2004-09-21 | 1191.71 |
| 2004-09-22 | 1183.62 |
| 2004-09-23 | 1179.33 |
| 2004-09-24 | 1181.06 |
| 2004-09-27 | 1173.98 |
| 2004-09-28 | 1178.71 |
| 2004-09-29 | 1188.65 |
| 2004-09-30 | 1190.41 |
| 2004-10-01 | 1207.22 |
| 2004-10-04 | 1210.27 |
| 2004-10-05 | 1216.79 |
| 2004-10-06 | 1218.05 |
| 2004-10-07 | 1218.01 |
| 2004-10-08 | 1227.36 |
| 2004-10-11 | 1227.30 |
| 2004-10-12 | 1211.10 |
| 2004-10-13 | 1211.89 |
| 2004-10-14 | 1216.25 |
| 2004-10-15 | 1222.13 |
| 2004-10-18 | 1224.80 |
| 2004-10-19 | 1234.17 |
| 2004-10-20 | 1229.43 |
| 2004-10-21 | 1235.90 |
| 2004-10-22 | 1238.84 |
| 2004-10-25 | 1231.78 |
| 2004-10-26 | 1237.32 |
| 2004-10-27 | 1248.27 |
| 2004-10-28 | 1259.33 |
| 2004-10-29 | 1254.61 |
| 2004-11-01 | 1267.08 |
| 2004-11-02 | 1277.85 |
| 2004-11-03 | 1293.69 |
| 2004-11-04 | 1297.67 |
| 2004-11-05 | 1313.41 |
| 2004-11-08 | 1316.38 |
| 2004-11-09 | 1310.35 |
| 2004-11-10 | 1314.55 |
| 2004-11-11 | 1322.56 |
| 2004-11-12 | 1330.39 |
| 2004-11-15 | 1332.61 |
| 2004-11-16 | 1325.82 |
| 2004-11-17 | 1344.49 |
| 2004-11-18 | 1338.55 |
| 2004-11-19 | 1337.66 |
| 2004-11-22 | 1330.17 |
| 2004-11-23 | 1333.94 |
| 2004-11-24 | 1342.97 |
| 2004-11-25 | . |
| 2004-11-26 | 1359.80 |
| 2004-11-29 | 1359.43 |
| 2004-11-30 | 1354.83 |
| 2004-12-01 | 1372.30 |
| 2004-12-02 | 1374.24 |
| 2004-12-03 | 1381.51 |
| 2004-12-06 | 1380.80 |
| 2004-12-07 | 1384.98 |
| 2004-12-08 | 1367.49 |
| 2004-12-09 | 1358.38 |
| 2004-12-10 | 1361.57 |
| 2004-12-13 | 1380.78 |
| 2004-12-14 | 1381.33 |
| 2004-12-15 | 1395.79 |
| 2004-12-16 | 1388.08 |
| 2004-12-17 | 1377.21 |
| 2004-12-20 | 1400.12 |
| 2004-12-21 | 1391.11 |
| 2004-12-22 | 1402.17 |
| 2004-12-23 | 1415.96 |
| 2004-12-24 | . |
| 2004-12-27 | 1428.77 |
| 2004-12-28 | 1428.78 |
| 2004-12-29 | 1427.01 |
| 2004-12-30 | 1429.51 |
| 2004-12-31 | 1425.43 |
| 2005-01-03 | 1422.20 |
| 2005-01-04 | 1412.20 |
| 2005-01-05 | 1399.42 |
| 2005-01-06 | 1394.84 |
| 2005-01-07 | 1390.24 |
| 2005-01-10 | 1396.43 |
| 2005-01-11 | 1391.72 |
| 2005-01-12 | 1394.87 |
| 2005-01-13 | 1387.58 |
| 2005-01-14 | 1382.51 |
| 2005-01-17 | . |
| 2005-01-18 | 1382.71 |
| 2005-01-19 | 1388.51 |
| 2005-01-20 | 1374.80 |
| 2005-01-21 | 1376.75 |
| 2005-01-24 | 1377.36 |
| 2005-01-25 | 1378.78 |
| 2005-01-26 | 1386.62 |
| 2005-01-27 | 1387.64 |
#2005-01-28|1378.60
#2005-01-31|1392.27
#2005-02-01|1396.67
#2005-02-02|1402.58
#2005-02-03|1394.99
#2005-02-04|1406.26
#2005-02-07|1398.27
#2005-02-08|1396.84
#2005-02-09|1398.71
#2005-02-10|1414.17
#2005-02-11|1430.96
#2005-02-14|1442.00
#2005-02-15|1448.96
#2005-02-16|1438.04
#2005-02-17|1447.77
#2005-02-18|1449.45
#2005-02-21| .
#2005-02-22|1450.43
#2005-02-23|1442.35
#2005-02-24|1443.79
#2005-02-25|1452.67
#2005-02-28|1458.16
#2005-03-01|1457.54
#2005-03-02|1446.87
#2005-03-03|1447.21
#2005-03-04|1472.40
#2005-03-07|1465.31
#2005-03-08|1478.66
#2005-03-09|1474.43
#2005-03-10|1470.91
#2005-03-11|1478.84
#2005-03-14|1465.03
#2005-03-15|1468.10
#2005-03-16|1453.23
#2005-03-17|1444.70
#2005-03-18|1438.15
#2005-03-21|1419.62
#2005-03-22|1429.02
#2005-03-23|1402.54
#2005-03-24|1406.97
#2005-03-25| .
#2005-03-28|1398.39
#2005-03-29|1403.85
#2005-03-30|1398.82
#2005-03-31|1405.87
#2005-04-01|1409.96
#2005-04-04|1386.93
#2005-04-05|1398.22
#2005-04-06|1408.87
#2005-04-07|1418.95
#2005-04-08|1416.90
#2005-04-11|1426.80
#2005-04-12|1412.16
#2005-04-13|1424.49
#2005-04-14|1412.41
#2005-04-15|1402.05
#2005-04-18|1387.41
#2005-04-19|1396.15
#2005-04-20|1391.73
#2005-04-21|1392.01
#2005-04-22|1399.64
#2005-04-25|1393.46
#2005-04-26|1391.10
#2005-04-27|1373.05
#2005-04-28|1363.82
#2005-04-29|1363.86
#2005-05-02|1364.30
#2005-05-03|1374.68
#2005-05-04|1393.77
#2005-05-05|1399.61
#2005-05-06|1393.68
#2005-05-09|1386.58
#2005-05-10|1376.14
#2005-05-11|1368.57
#2005-05-12|1366.91
#2005-05-13|1360.30
#2005-05-16|1353.27
#2005-05-17|1351.58
#2005-05-18|1370.93
#2005-05-19|1374.16
#2005-05-20|1361.43
#2005-05-23|1371.74
#2005-05-24|1370.12
#2005-05-25|1368.40
#2005-05-26|1362.63
#2005-05-27|1367.10
#2005-05-30| .
#2005-05-31|1353.44
#2005-06-01|1361.98
#2005-06-02|1365.05
#2005-06-03|1359.21
#2005-06-06|1357.93
#2005-06-07|1371.60
#2005-06-08|1374.28
#2005-06-09|1361.74
#2005-06-10|1361.31
#2005-06-13|1352.46
#2005-06-14|1353.56
#2005-06-15|1362.60
#2005-06-16|1368.15
#2005-06-17|1388.18
#2005-06-20|1373.60
#2005-06-21|1378.46
#2005-06-22|1381.34
#2005-06-23|1377.66
#2005-06-24|1370.50
#2005-06-27|1365.19
#2005-06-28|1363.38
#2005-06-29|1368.57
#2005-06-30|1369.75
#2005-07-01|1365.34
#2005-07-04| .
#2005-07-05|1357.06
#2005-07-06|1363.36
#2005-07-07|1344.33
#2005-07-08|1356.11
#2005-07-11|1383.60
#2005-07-12|1396.39
#2005-07-13|1398.68
#2005-07-14|1412.48
#2005-07-15|1403.65
#2005-07-18|1403.86
#2005-07-19|1408.03
#2005-07-20|1407.82
#2005-07-21|1428.03
#2005-07-22|1427.00
#2005-07-25|1421.29
#2005-07-26|1417.52
#2005-07-27|1423.45
#2005-07-28|1432.50
#2005-07-29|1434.10
#2005-08-01|1444.08
#2005-08-02|1452.77
#2005-08-03|1463.95
#2005-08-04|1456.82
#2005-08-05|1452.59
#2005-08-08|1465.42
#2005-08-09|1467.20
#2005-08-10|1486.15
#2005-08-11|1488.64
#2005-08-12|1480.26
#2005-08-15|1470.89
#2005-08-16|1464.30
#2005-08-17|1457.98
#2005-08-18|1438.35
#2005-08-19|1446.17
#2005-08-22|1458.37
#2005-08-23|1446.46
#2005-08-24|1444.71
#2005-08-25|1439.19
#2005-08-26|1436.25
#2005-08-29|1432.95
#2005-08-30|1420.48
#2005-08-31|1442.83
#2005-09-01|1471.08
#2005-09-02|1484.65
#2005-09-05| .
#2005-09-06|1503.28
#2005-09-07|1509.69
#2005-09-08|1505.55
#2005-09-09|1510.69
#2005-09-12|1491.65
#2005-09-13|1480.97
#2005-09-14|1488.81
#2005-09-15|1476.59
#2005-09-16|1482.34
#2005-09-19|1473.83
#2005-09-20|1485.83
#2005-09-21|1476.25
#2005-09-22|1460.93
#2005-09-23|1458.23
#2005-09-26|1477.74
#2005-09-27|1469.77
#2005-09-28|1487.61
#2005-09-29|1484.44
#2005-09-30|1492.78
#2005-10-03|1489.72
#2005-10-04|1499.60
#2005-10-05|1486.57
#2005-10-06|1488.15
#2005-10-07|1482.33
#2005-10-10|1479.56
#2005-10-11|1476.74
#2005-10-12|1470.97
#2005-10-13|1443.20
#2005-10-14|1463.42
#2005-10-17|1457.28
#2005-10-18|1437.12
#2005-10-19|1416.63
#2005-10-20|1428.74
#2005-10-21|1429.74
#2005-10-24|1441.50
#2005-10-25|1454.36
#2005-10-26|1458.85
#2005-10-27|1449.48
#2005-10-28|1443.43
#2005-10-31|1464.20
#2005-11-01|1473.84
#2005-11-02|1493.38
#2005-11-03|1509.94
#2005-11-04|1481.79
#2005-11-07|1483.63
#2005-11-08|1477.97
#2005-11-09|1475.98
#2005-11-10|1487.33
#2005-11-11|1504.14
#2005-11-14|1502.67
#2005-11-15|1498.62
#2005-11-16|1489.17
#2005-11-17|1505.06
#2005-11-18|1514.25
#2005-11-21|1524.45
#2005-11-22|1520.55
#2005-11-23|1540.89
#2005-11-24| .
#2005-11-25|1533.52
#2005-11-28|1537.72
#2005-11-29|1531.48
#2005-11-30|1525.05
#2005-12-01|1539.45
#2005-12-02|1544.50
#2005-12-05|1545.42
#2005-12-06|1556.83
#2005-12-07|1548.48
#2005-12-08|1557.06
#2005-12-09|1555.24
#2005-12-12|1575.18
#2005-12-13|1571.67
#2005-12-14|1581.30
#2005-12-15|1567.71
#2005-12-16|1591.34
#2005-12-19|1592.13
#2005-12-20|1583.43
#2005-12-21|1586.29
#2005-12-22|1592.33
#2005-12-23|1595.15
#2005-12-26| .
#2005-12-27|1600.16
#2005-12-28|1603.66
#2005-12-29|1600.61
#2005-12-30|1583.52
#2006-01-02| .
#2006-01-03|1624.07
#2006-01-04|1658.88
#2006-01-05|1654.05
#2006-01-06|1672.78
#2006-01-09|1670.35
#2006-01-10|1660.60
#2006-01-11|1686.38
#2006-01-12|1687.78
#2006-01-13|1681.90
#2006-01-16| .
#2006-01-17|1669.97
#2006-01-18|1650.70
#2006-01-19|1673.94
#2006-01-20|1659.59
#2006-01-23|1678.22
#2006-01-24|1671.82
#2006-01-25|1689.23
#2006-01-26|1710.98
#2006-01-27|1712.12
#2006-01-30|1700.93
#2006-01-31|1715.31
#2006-02-01|1735.90
#2006-02-02|1719.12
#2006-02-03|1701.64
#2006-02-06|1711.09
#2006-02-07|1707.34
#2006-02-08|1708.54
#2006-02-09|1734.11
#2006-02-10|1722.47
#2006-02-13|1731.27
#2006-02-14|1725.40
#2006-02-15|1717.53
#2006-02-16|1732.58
#2006-02-17|1746.62
#2006-02-20| .
#2006-02-21|1760.69
#2006-02-22|1775.93
#2006-02-23|1785.26
#2006-02-24|1784.53
#2006-02-27|1790.50
#2006-02-28|1773.24
#2006-03-01|1789.81
#2006-03-02|1777.97
#2006-03-03|1770.41
#2006-03-06|1773.88
#2006-03-07|1733.48
#2006-03-08|1723.39
#2006-03-09|1734.54
#2006-03-10|1751.38
#2006-03-13|1773.78
#2006-03-14|1788.13
#2006-03-15|1797.73
#2006-03-16|1816.67
#2006-03-17|1824.72
#2006-03-20|1832.15
#2006-03-21|1822.26
#2006-03-22|1820.28
#2006-03-23|1805.97
#2006-03-24|1812.11
#2006-03-27|1800.53
#2006-03-28|1795.42
#2006-03-29|1783.85
#2006-03-30|1821.79
#2006-03-31|1809.10
#2006-04-03|1827.42
#2006-04-04|1843.68
#2006-04-05|1854.57
#2006-04-06|1854.85
#2006-04-07|1827.60
#2006-04-10|1827.51
#2006-04-11|1801.85
#2006-04-12|1797.65
#2006-04-13|1796.77
#2006-04-14| .
#2006-04-17|1823.72
#2006-04-18|1820.13
#2006-04-19|1849.50
#2006-04-20|1853.81
#2006-04-21|1869.78
#2006-04-24|1857.43
#2006-04-25|1868.19
#2006-04-26|1880.59
#2006-04-27|1892.42
#2006-04-28|1903.84
#2006-05-01|1911.57
#2006-05-02|1925.97
#2006-05-03|1905.69
#2006-05-04|1920.19
#2006-05-05|1950.35
#2006-05-08|1958.96
#2006-05-09|1968.71
#2006-05-10|1967.83
#2006-05-11|1967.69
#2006-05-12|1934.47
#2006-05-15|1893.74
#2006-05-16|1901.61
#2006-05-17|1837.04
#2006-05-18|1827.18
#2006-05-19|1829.34
#2006-05-22|1782.05
#2006-05-23|1822.85
#2006-05-24|1785.80
#2006-05-25|1806.90
#2006-05-26|1833.54
#2006-05-29| .
#2006-05-30|1806.51
#2006-05-31|1824.68
#2006-06-01|1831.81
#2006-06-02|1853.07
#2006-06-05|1841.14
#2006-06-06|1783.76
#2006-06-07|1788.28
#2006-06-08|1720.25
#2006-06-09|1747.65
#2006-06-12|1718.10
#2006-06-13|1666.32
#2006-06-14|1682.41
#2006-06-15|1727.27
#2006-06-16|1717.90
#2006-06-19|1721.32
#2006-06-20|1729.41
#2006-06-21|1736.51
#2006-06-22|1737.19
#2006-06-23|1725.09
#2006-06-26|1722.08
#2006-06-27|1717.01
#2006-06-28|1710.20
#2006-06-29|1744.49
#2006-06-30|1807.52
#2006-07-03|1821.79
#2006-07-04| .
#2006-07-05|1795.76
#2006-07-06|1817.54
#2006-07-07|1824.72
#2006-07-10|1822.27
#2006-07-11|1803.94
#2006-07-12|1793.02
#2006-07-13|1756.03
#2006-07-14|1722.52
#2006-07-17|1697.55
#2006-07-18|1691.46
#2006-07-19|1747.60
#2006-07-20|1767.66
#2006-07-21|1757.26
#2006-07-24|1783.79
#2006-07-25|1782.63
#2006-07-26|1789.73
#2006-07-27|1832.05
#2006-07-28|1851.20
#2006-07-31|1843.07
#2006-08-01|1821.19
#2006-08-02|1850.81
#2006-08-03|1836.84
#2006-08-04|1877.10
#2006-08-07|1851.70
#2006-08-08|1851.47
#2006-08-09|1873.14
#2006-08-10|1845.88
#2006-08-11|1847.55
#2006-08-14|1862.71
#2006-08-15|1887.41
#2006-08-16|1915.76
#2006-08-17|1926.12
#2006-08-18|1912.66
#2006-08-21|1918.74
#2006-08-22|1907.16
#2006-08-23|1889.79
#2006-08-24|1894.17
#2006-08-25|1894.24
#2006-08-28|1908.23
#2006-08-29|1914.46
#2006-08-30|1932.45
#2006-08-31|1921.39
#2006-09-01|1928.90
#2006-09-04| .
#2006-09-05|1941.03
#2006-09-06|1915.34
#2006-09-07|1889.07
#2006-09-08|1885.68
#2006-09-11|1881.27
#2006-09-12|1904.77
#2006-09-13|1912.79
#2006-09-14|1927.80
#2006-09-15|1928.00
#2006-09-18|1933.17
#2006-09-19|1923.80
#2006-09-20|1951.35
#2006-09-21|1963.82
#2006-09-22|1950.82
#2006-09-25|1942.55
#2006-09-26|1949.54
#2006-09-27|1958.95
#2006-09-28|1956.17
#2006-09-29|1955.17
#2006-10-02|1963.81
#2006-10-03|1956.33
#2006-10-04|1974.07
#2006-10-05|1997.16
#2006-10-06|1991.46
#2006-10-09|1997.02
#2006-10-10|2010.25
#2006-10-11|2007.55
#2006-10-12|2030.67
#2006-10-13|2029.08
#2006-10-16|2025.50
#2006-10-17|1991.32
#2006-10-18|2011.70
#2006-10-19|2021.34
#2006-10-20|2024.94
#2006-10-23|2028.11
#2006-10-24|2020.31
#2006-10-25|2026.00
#2006-10-26|2041.61
#2006-10-27|2048.55
#2006-10-30|2040.54
#2006-10-31|2044.64
#2006-11-01|2056.30
#2006-11-02|2036.42
#2006-11-03|2035.43
#2006-11-06|2058.49
#2006-11-07|2089.55
#2006-11-08|2082.20
#2006-11-09|2082.19
#2006-11-10|2084.59
#2006-11-13|2081.88
#2006-11-14|2074.76
#2006-11-15|2080.53
#2006-11-16|2082.00
#2006-11-17|2075.65
#2006-11-20|2076.08
#2006-11-21|2085.06
#2006-11-22|2106.54
#2006-11-23| .
#2006-11-24|2103.54
#2006-11-27|2072.87
#2006-11-28|2066.55
#2006-11-29|2090.94
#2006-11-30|2091.60
#2006-12-01|2089.24
#2006-12-04|2103.31
#2006-12-05|2106.31
#2006-12-06|2112.85
#2006-12-07|2124.77
#2006-12-08|2128.51
#2006-12-11|2125.68
#2006-12-12|2138.72
#2006-12-13|2146.76
#2006-12-14|2151.24
#2006-12-15|2150.94
#2006-12-18|2146.94
#2006-12-19|2145.08
#2006-12-20|2158.78
#2006-12-21|2159.51
#2006-12-22|2149.63
#2006-12-25| .
#2006-12-26|2144.20
#2006-12-27|2162.44
#2006-12-28|2172.14
#2006-12-29|2173.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2224.06
#2007-01-04|2200.23
#2007-01-05|2169.64
#2007-01-08|2164.67
#2007-01-09|2167.65
#2007-01-10|2136.97
#2007-01-11|2167.01
#2007-01-12|2184.50
#2007-01-15| .
#2007-01-16|2189.74
#2007-01-17|2185.94
#2007-01-18|2190.17
#2007-01-19|2206.54
#2007-01-22|2202.17
#2007-01-23|2219.74
#2007-01-24|2231.56
#2007-01-25|2232.62
#2007-01-26|2200.16
#2007-01-29|2210.07
#2007-01-30|2219.15
#2007-01-31|2218.63
#2007-02-01|2244.39
#2007-02-02|2250.39
#2007-02-05|2238.99
#2007-02-06|2253.11
#2007-02-07|2266.67
#2007-02-08|2252.76
#2007-02-09|2258.30
#2007-02-12|2232.89
#2007-02-13|2246.59
#2007-02-14|2277.44
#2007-02-15|2275.39
#2007-02-16|2271.89
#2007-02-19| .
#2007-02-20|2280.70
#2007-02-21|2267.38
#2007-02-22|2265.12
#2007-02-23|2272.61
#2007-02-26|2272.62
#2007-02-27|2218.86
#2007-02-28|2175.38
#2007-03-01|2146.99
#2007-03-02|2139.89
#2007-03-05|2107.97
#2007-03-06|2126.95
#2007-03-07|2142.81
#2007-03-08|2178.72
#2007-03-09|2183.47
#2007-03-12|2177.72
#2007-03-13|2148.00
#2007-03-14|2081.29
#2007-03-15|2120.51
#2007-03-16|2123.70
#2007-03-19|2167.16
#2007-03-20|2187.45
#2007-03-21|2197.57
#2007-03-22|2257.37
#2007-03-23|2262.59
#2007-03-26|2239.20
#2007-03-27|2236.45
#2007-03-28|2217.97
#2007-03-29|2236.42
#2007-03-30|2233.81
#2007-04-02|2242.75
#2007-04-03|2267.30
#2007-04-04|2270.89
#2007-04-05|2287.66
#2007-04-06| .
#2007-04-09|2275.13
#2007-04-10|2307.61
#2007-04-11|2307.46
#2007-04-12|2311.79
#2007-04-13|2326.62
#2007-04-16|2376.93
#2007-04-17|2382.64
#2007-04-18|2379.45
#2007-04-19|2369.47
#2007-04-20|2428.16
#2007-04-23|2410.43
#2007-04-24|2394.15
#2007-04-25|2427.59
#2007-04-26|2425.61
#2007-04-27|2419.93
#2007-04-30|2416.03
#2007-05-01|2403.69
#2007-05-02|2407.05
#2007-05-03|2403.57
#2007-05-04|2417.84
#2007-05-07|2426.19
#2007-05-08|2394.72
#2007-05-09|2409.84
#2007-05-10|2385.49
#2007-05-11|2409.35
#2007-05-14|2400.02
#2007-05-15|2419.21
#2007-05-16|2406.63
#2007-05-17|2391.53
#2007-05-18|2414.81
#2007-05-21|2399.50
#2007-05-22|2400.64
#2007-05-23|2421.30
#2007-05-24|2384.68
#2007-05-25|2391.58
#2007-05-28| .
#2007-05-29|2406.66
#2007-05-30|2387.92
#2007-05-31|2403.59
#2007-06-01|2408.96
#2007-06-04|2406.10
#2007-06-05|2403.15
#2007-06-06|2365.70
#2007-06-07|2330.80
#2007-06-08|2311.44
#2007-06-11|2330.89
#2007-06-12|2304.06
#2007-06-13|2309.51
#2007-06-14|2344.02
#2007-06-15|2376.43
#2007-06-18|2378.86
#2007-06-19|2376.52
#2007-06-20|2387.72
#2007-06-21|2356.60
#2007-06-22|2345.30
#2007-06-25|2342.57
#2007-06-26|2320.98
#2007-06-27|2293.05
#2007-06-28|2311.60
#2007-06-29|2329.12
#2007-07-02|2341.32
#2007-07-03|2357.26
#2007-07-04| .
#2007-07-05|2354.83
#2007-07-06|2377.14
#2007-07-09|2379.90
#2007-07-10|2365.27
#2007-07-11|2360.42
#2007-07-12|2381.94
#2007-07-13|2404.05
#2007-07-16|2422.19
#2007-07-17|2415.25
#2007-07-18|2399.03
#2007-07-19|2414.41
#2007-07-20|2378.09
#2007-07-23|2394.57
#2007-07-24|2370.73
#2007-07-25|2327.46
#2007-07-26|2265.55
#2007-07-27|2247.97
#2007-07-30|2243.25
#2007-07-31|2303.89
#2007-08-01|2262.43
#2007-08-02|2283.70
#2007-08-03|2268.36
#2007-08-06|2255.96
#2007-08-07|2304.54
#2007-08-08|2362.34
#2007-08-09|2291.08
#2007-08-10|2205.95
#2007-08-13|2244.41
#2007-08-14|2191.71
#2007-08-15|2160.22
#2007-08-16|2075.66
#2007-08-17|2168.22
#2007-08-20|2164.08
#2007-08-21|2156.33
#2007-08-22|2188.37
#2007-08-23|2197.40
#2007-08-24|2198.46
#2007-08-27|2205.67
#2007-08-28|2158.64
#2007-08-29|2166.18
#2007-08-30|2175.96
#2007-08-31|2197.03
#2007-09-03| .
#2007-09-04|2223.97
#2007-09-05|2187.34
#2007-09-06|2186.66
#2007-09-07|2138.28
#2007-09-10|2121.64
#2007-09-11|2163.51
#2007-09-12|2170.90
#2007-09-13|2187.82
#2007-09-14|2156.06
#2007-09-17|2122.76
#2007-09-18|2166.26
#2007-09-19|2259.73
#2007-09-20|2260.77
#2007-09-21|2255.62
#2007-09-24|2237.50
#2007-09-25|2215.83
#2007-09-26|2228.47
#2007-09-27|2256.37
#2007-09-28|2264.34
#2007-10-01|2290.31
#2007-10-02|2321.92
#2007-10-03|2338.75
#2007-10-04|2358.50
#2007-10-05|2380.45
#2007-10-08|2360.00
#2007-10-09|2369.47
#2007-10-10|2371.07
#2007-10-11|2383.33
#2007-10-12|2366.93
#2007-10-15|2346.27
#2007-10-16|2313.19
#2007-10-17|2331.94
#2007-10-18|2320.70
#2007-10-19|2299.24
#2007-10-22|2252.23
#2007-10-23|2285.09
#2007-10-24|2257.25
#2007-10-25|2280.83
#2007-10-26|2307.24
#2007-10-29|2325.43
#2007-10-30|2340.30
#2007-10-31|2378.20
#2007-11-01|2309.14
#2007-11-02|2276.32
#2007-11-05|2244.21
#2007-11-06|2258.24
#2007-11-07|2245.09
#2007-11-08|2214.65
#2007-11-09|2171.82
#2007-11-12|2190.23
#2007-11-13|2222.30
#2007-11-14|2245.01
#2007-11-15|2214.28
#2007-11-16|2185.81
#2007-11-19|2140.63
#2007-11-20|2174.67
#2007-11-21|2117.20
#2007-11-22| .
#2007-11-23|2165.04
#2007-11-26|2149.38
#2007-11-27|2165.08
#2007-11-28|2220.77
#2007-11-29|2229.54
#2007-11-30|2258.16
#2007-12-03|2243.28
#2007-12-04|2216.88
#2007-12-05|2236.33
#2007-12-06|2250.32
#2007-12-07|2281.81
#2007-12-10|2310.49
#2007-12-11|2287.67
#2007-12-12|2285.13
#2007-12-13|2212.59
#2007-12-14|2196.29
#2007-12-17|2145.45
#2007-12-18|2148.98
#2007-12-19|2134.21
#2007-12-20|2125.41
#2007-12-21|2149.59
#2007-12-24|2159.98
#2007-12-25| .
#2007-12-26|2173.52
#2007-12-27|2189.56
#2007-12-28|2206.91
#2007-12-31|2193.02
#2008-01-01| .
#2008-01-02|2189.54
#2008-01-03|2173.22
#2008-01-04|2145.58
#2008-01-07|2126.56
#2008-01-08|2124.19
#2008-01-09|2094.46
#2008-01-10|2086.37
#2008-01-11|2105.35
#2008-01-14|2123.32
#2008-01-15|2054.68
#2008-01-16|2002.78
#2008-01-17|1992.18
#2008-01-18|1937.09
#2008-01-21| .
#2008-01-22|1880.72
#2008-01-23|1836.47
#2008-01-24|1958.67
#2008-01-25|1937.50
#2008-01-28|1928.49
#2008-01-29|1962.95
#2008-01-30|1958.60
#2008-01-31|1933.26
#2008-02-01|1970.40
#2008-02-04|1971.22
#2008-02-05|1876.12
#2008-02-06|1875.53
#2008-02-07|1829.10
#2008-02-08|1818.57
#2008-02-11|1787.04
#2008-02-12|1860.16
#2008-02-13|1872.76
#2008-02-14|1871.08
#2008-02-15|1830.27
#2008-02-18| .
#2008-02-19|1874.38
#2008-02-20|1845.11
#2008-02-21|1871.30
#2008-02-22|1857.42
#2008-02-25|1897.25
#2008-02-26|1951.83
#2008-02-27|1975.16
#2008-02-28|1947.59
#2008-02-29|1915.40
#2008-03-03|1888.81
#2008-03-04|1860.40
#2008-03-05|1901.00
#2008-03-06|1866.24
#2008-03-07|1850.72
#2008-03-10|1830.99
#2008-03-11|1881.87
#2008-03-12|1946.16
#2008-03-13|1907.49
#2008-03-14|1880.76
#2008-03-17|1800.14
#2008-03-18|1901.55
#2008-03-19|1892.07
#2008-03-20|1869.47
#2008-03-21| .
#2008-03-24|1868.79
#2008-03-25|1965.13
#2008-03-26|1961.92
#2008-03-27|1992.47
#2008-03-28|1978.60
#2008-03-31|1971.32
#2008-04-01|2043.42
#2008-04-02|2100.29
#2008-04-03|2065.49
#2008-04-04|2083.90
#2008-04-07|2111.14
#2008-04-08|2093.82
#2008-04-09|2077.32
#2008-04-10|2057.77
#2008-04-11|2035.97
#2008-04-14|2012.57
#2008-04-15|2008.87
#2008-04-16|2065.16
#2008-04-17|2060.92
#2008-04-18|2109.32
#2008-04-21|2101.10
#2008-04-22|2092.21
#2008-04-23|2070.60
#2008-04-24|2060.60
#2008-04-25|2087.03
#2008-04-28|2106.94
#2008-04-29|2086.40
#2008-04-30|2092.40
#2008-05-01|2080.39
#2008-05-02|2132.23
#2008-05-05|2137.86
#2008-05-06|2122.12
#2008-05-07|2111.34
#2008-05-08|2087.44
#2008-05-09|2059.13
#2008-05-12|2067.69
#2008-05-13|2062.19
#2008-05-14|2063.31
#2008-05-15|2064.50
#2008-05-16|2070.44
#2008-05-19|2067.12
#2008-05-20|2046.73
#2008-05-21|2024.96
#2008-05-22|2021.53
#2008-05-23|2000.69
#2008-05-26| .
#2008-05-27|1982.43
#2008-05-28|1979.75
#2008-05-29|1961.50
#2008-05-30|1979.87
#2008-06-02|1944.64
#2008-06-03|1938.72
#2008-06-04|1920.52
#2008-06-05|1925.45
#2008-06-06|1887.27
#2008-06-09|1853.97
#2008-06-10|1822.67
#2008-06-11|1785.56
#2008-06-12|1809.14
#2008-06-13|1816.33
#2008-06-16|1819.79
#2008-06-17|1840.73
#2008-06-18|1799.15
#2008-06-19|1769.59
#2008-06-20|1756.60
#2008-06-23|1719.63
#2008-06-24|1732.03
#2008-06-25|1778.08
#2008-06-26|1724.42
#2008-06-27|1708.66
#2008-06-30|1696.22
#2008-07-01|1647.56
#2008-07-02|1669.27
#2008-07-03|1687.00
#2008-07-04| .
#2008-07-07|1641.32
#2008-07-08|1615.71
#2008-07-09|1673.18
#2008-07-10|1653.06
#2008-07-11|1599.08
#2008-07-14|1612.43
#2008-07-15|1562.77
#2008-07-16|1575.89
#2008-07-17|1669.96
#2008-07-18|1740.09
#2008-07-21|1757.47
#2008-07-22|1728.38
#2008-07-23|1806.28
#2008-07-24|1797.42
#2008-07-25|1767.24
#2008-07-28|1736.70
#2008-07-29|1716.47
#2008-07-30|1748.03
#2008-07-31|1754.27
#2008-08-01|1734.83
#2008-08-04|1712.93
#2008-08-05|1785.06
#2008-08-06|1799.03
#2008-08-07|1782.09
#2008-08-08|1747.32
#2008-08-11|1780.38
#2008-08-12|1753.06
#2008-08-13|1672.23
#2008-08-14|1681.34
#2008-08-15|1668.20
#2008-08-18|1666.12
#2008-08-19|1599.40
#2008-08-20|1601.58
#2008-08-21|1588.26
#2008-08-22|1627.87
#2008-08-25|1609.60
#2008-08-26|1595.70
#2008-08-27|1599.02
#2008-08-28|1651.00
#2008-08-29|1660.95
#2008-09-01| .
#2008-09-02|1674.78
#2008-09-03|1657.09
#2008-09-04|1593.57
#2008-09-05|1544.47
#2008-09-08|1636.26
#2008-09-09|1638.03
#2008-09-10|1589.60
#2008-09-11|1542.79
#2008-09-12|1592.40
#2008-09-15|1501.51
#2008-09-16|1436.86
#2008-09-17|1392.19
#2008-09-18|1407.64
#2008-09-19|1637.72
#2008-09-22|1614.88
#2008-09-23|1580.98
#2008-09-24|1581.64
#2008-09-25|1621.49
#2008-09-26|1590.72
#2008-09-29|1462.50
#2008-09-30|1441.89
#2008-10-01|1473.82
#2008-10-02|1459.93
#2008-10-03|1541.27
#2008-10-06|1372.08
#2008-10-07|1343.51
#2008-10-08|1255.31
#2008-10-09|1243.04
#2008-10-10|1107.53
#2008-10-13|1208.98
#2008-10-14|1254.89
#2008-10-15|1169.04
#2008-10-16|1079.71
#2008-10-17|1097.00
#2008-10-20|1111.09
#2008-10-21|1102.61
#2008-10-22|1023.61
#2008-10-23| 998.77
#2008-10-24| 912.77
#2008-10-27| 845.44
#2008-10-28| 822.85
#2008-10-29| 938.02
#2008-10-30| 984.78
#2008-10-31| 997.66
#2008-11-03|1001.77
#2008-11-04|1077.83
#2008-11-05|1071.59
#2008-11-06| 991.66
#2008-11-07| 994.78
#2008-11-10| 985.51
#2008-11-11| 899.68
#2008-11-12| 856.81
#2008-11-13| 844.65
#2008-11-14| 858.10
#2008-11-17| 817.88
#2008-11-18| 799.52
#2008-11-19| 748.43
#2008-11-20| 716.26
#2008-11-21| 708.01
#2008-11-24| 784.76
#2008-11-25| 829.35
#2008-11-26| 823.82
#2008-11-27| .
#2008-11-28| 853.99
#2008-12-01| 790.31
#2008-12-02| 809.05
#2008-12-03| 804.52
#2008-12-04| 814.94
#2008-12-05| 781.69
#2008-12-08| 866.45
#2008-12-09| 872.96
#2008-12-10| 877.24
#2008-12-11| 882.25
#2008-12-12| 847.96
#2008-12-15| 852.34
#2008-12-16| 866.65
#2008-12-17| 874.69
#2008-12-18| 876.65
#2008-12-19| 843.70
#2008-12-22| 822.99
#2008-12-23| 829.41
#2008-12-24| 830.68
#2008-12-25| .
#2008-12-26| 833.70
#2008-12-29| 854.44
#2008-12-30| 864.87
#2008-12-31| 858.53
#2009-01-01| .
#2009-01-02| 883.98
#2009-01-05| 886.03
#2009-01-06| 886.56
#2009-01-07| 896.69
#2009-01-08| 888.14
#2009-01-09| 871.40
#2009-01-12| 852.59
#2009-01-13| 818.81
#2009-01-14| 759.58
#2009-01-15| 735.23
#2009-01-16| 737.36
#2009-01-19| .
#2009-01-20| 626.90
#2009-01-21| 637.86
#2009-01-22| 642.48
#2009-01-23| 626.49
#2009-01-26| 684.92
#2009-01-27| 690.06
#2009-01-28| 761.09
#2009-01-29| 728.41
#2009-01-30| 715.99
#2009-02-02| 680.44
#2009-02-03| 693.44
#2009-02-04| 711.68
#2009-02-05| 698.44
#2009-02-06| 716.73
#2009-02-09| 736.85
#2009-02-10| 718.68
#2009-02-11| 700.54
#2009-02-12| 681.14
#2009-02-13| 682.51
#2009-02-16| .
#2009-02-17| 605.24
#2009-02-18| 606.02
#2009-02-19| 615.77
#2009-02-20| 574.34
#2009-02-23| 570.98
#2009-02-24| 567.18
#2009-02-25| 573.93
#2009-02-26| 618.16
#2009-02-27| 591.05
#2009-03-02| 535.69
#2009-03-03| 524.89
#2009-03-04| 541.56
#2009-03-05| 507.63
#2009-03-06| 497.84
#2009-03-09| 486.50
#2009-03-10| 545.40
#2009-03-11| 560.69
#2009-03-12| 576.90
#2009-03-13| 593.92
#2009-03-16| 627.95
#2009-03-17| 627.36
#2009-03-18| 642.00
#2009-03-19| 694.25
#2009-03-20| 684.66
#2009-03-23| 731.91
#2009-03-24| 724.36
#2009-03-25| 725.46
#2009-03-26| 736.25
#2009-03-27| 713.39
#2009-03-30| 651.15
#2009-03-31| 689.66
#2009-04-01| 711.62
#2009-04-02| 786.22
#2009-04-03| 786.50
#2009-04-06| 781.85
#2009-04-07| 756.24
#2009-04-08| 764.39
#2009-04-09| 811.03
#2009-04-10| .
#2009-04-13| 817.88
#2009-04-14| 854.36
#2009-04-15| 834.51
#2009-04-16| 862.10
#2009-04-17| 875.65
#2009-04-20| 821.55
#2009-04-21| 811.67
#2009-04-22| 846.29
#2009-04-23| 844.62
#2009-04-24| 878.88
#2009-04-27| 870.98
#2009-04-28| 847.40
#2009-04-29| 893.27
#2009-04-30| 926.11
#2009-05-01| 927.64
#2009-05-04| 944.20
#2009-05-05| 973.55
#2009-05-06| 988.81
#2009-05-07| 988.13
#2009-05-08|1028.49
#2009-05-11|1028.13
#2009-05-12|1006.11
#2009-05-13| 941.87
#2009-05-14| 950.93
#2009-05-15| 962.65
#2009-05-18|1001.55
#2009-05-19|1042.45
#2009-05-20|1055.48
#2009-05-21|1030.67
#2009-05-22|1048.30
#2009-05-25| .
#2009-05-26|1053.21
#2009-05-27|1062.98
#2009-05-28|1048.22
#2009-05-29|1074.31
#2009-06-01|1106.42
#2009-06-02|1106.52
#2009-06-03|1070.03
#2009-06-04|1072.31
#2009-06-05|1066.95
#2009-06-08|1042.92
#2009-06-09|1060.35
#2009-06-10|1084.09
#2009-06-11|1107.68
#2009-06-12|1100.38
#2009-06-15|1053.98
#2009-06-16|1047.47
#2009-06-17|1015.07
#2009-06-18|1039.29
#2009-06-19|1046.80
#2009-06-22|1006.74
#2009-06-23|1002.17
#2009-06-24|1043.47
#2009-06-25|1021.53
#2009-06-26|1036.76
#2009-06-29|1059.08
#2009-06-30|1049.00
#2009-07-01|1072.29
#2009-07-02|1034.76
#2009-07-03| .
#2009-07-06|1020.35
#2009-07-07|1026.69
#2009-07-08| 998.57
#2009-07-09|1016.14
#2009-07-10|1004.84
#2009-07-13|1025.77
#2009-07-14|1051.06
#2009-07-15|1098.99
#2009-07-16|1108.48
#2009-07-17|1110.96
#2009-07-20|1140.56
#2009-07-21|1139.36
#2009-07-22|1136.52
#2009-07-23|1175.78
#2009-07-24|1179.20
#2009-07-27|1189.61
#2009-07-28|1166.20
#2009-07-29|1166.21
#2009-07-30|1200.58
#2009-07-31|1218.96
#2009-08-03|1273.98
#2009-08-04|1262.98
#2009-08-05|1264.83
#2009-08-06|1294.89
#2009-08-07|1303.60
#2009-08-10|1294.72
#2009-08-11|1262.36
#2009-08-12|1285.86
#2009-08-13|1322.12
#2009-08-14|1304.57
#2009-08-17|1252.88
#2009-08-18|1283.37
#2009-08-19|1283.99
#2009-08-20|1307.33
#2009-08-21|1353.28
#2009-08-24|1381.38
#2009-08-25|1385.54
#2009-08-26|1376.00
#2009-08-27|1370.57
#2009-08-28|1403.71
#2009-08-31|1384.39
#2009-09-01|1343.71
#2009-09-02|1311.10
#2009-09-03|1322.65
#2009-09-04|1346.84
#2009-09-07| .
#2009-09-08|1380.47
#2009-09-09|1396.18
#2009-09-10|1385.02
#2009-09-11|1398.63
#2009-09-14|1390.05
#2009-09-15|1395.17
#2009-09-16|1440.05
#2009-09-17|1463.09
#2009-09-18|1454.89
#2009-09-21|1427.38
#2009-09-22|1449.51
#2009-09-23|1464.96
#2009-09-24|1433.00
#2009-09-25|1423.28
#2009-09-28|1444.31
#2009-09-29|1445.48
#2009-09-30|1438.16
#2009-10-01|1402.27
#2009-10-02|1369.62
#2009-10-05|1383.79
#2009-10-06|1442.57
#2009-10-07|1426.59
#2009-10-08|1450.51
#2009-10-09|1448.95
#2009-10-12|1462.94
#2009-10-13|1443.71
#2009-10-14|1501.30
#2009-10-15|1502.54
#2009-10-16|1475.29
#2009-10-19|1508.67
#2009-10-20|1499.47
#2009-10-21|1511.58
#2009-10-22|1487.24
#2009-10-23|1483.20
#2009-10-26|1443.02
#2009-10-27|1412.17
#2009-10-28|1363.88
#2009-10-29|1417.13
#2009-10-30|1379.67
#2009-11-02|1389.00
#2009-11-03|1336.47
#2009-11-04|1383.07
#2009-11-05|1393.33
#2009-11-06|1407.95
#2009-11-09|1457.31
#2009-11-10|1454.00
#2009-11-11|1469.02
#2009-11-12|1459.65
#2009-11-13|1462.47
#2009-11-16|1492.65
#2009-11-17|1460.75
#2009-11-18|1468.43
#2009-11-19|1430.63
#2009-11-20|1408.99
#2009-11-23|1462.41
#2009-11-24|1440.87
#2009-11-25|1447.93
#2009-11-26| .
#2009-11-27|1392.89
#2009-11-30|1377.85
#2009-12-01|1422.30
#2009-12-02|1419.08
#2009-12-03|1428.76
#2009-12-04|1427.42
#2009-12-07|1405.78
#2009-12-08|1364.61
#2009-12-09|1344.02
#2009-12-10|1365.44
#2009-12-11|1346.72
#2009-12-14|1368.62
#2009-12-15|1351.23
#2009-12-16|1385.37
#2009-12-17|1330.54
#2009-12-18|1304.91
#2009-12-21|1329.19
#2009-12-22|1328.47
#2009-12-23|1345.16
#2009-12-24|1348.41
#2009-12-25| .
#2009-12-28|1361.33
#2009-12-29|1363.39
#2009-12-30|1344.16
#2009-12-31|1354.89
#2010-01-01| .
#2010-01-04|1391.29
#2010-01-05|1406.57
#2010-01-06|1409.27
#2010-01-07|1413.46
#2010-01-08|1429.72
#2010-01-11|1443.47
#2010-01-12|1426.51
#2010-01-13|1417.06
#2010-01-14|1423.84
#2010-01-15|1389.19
#2010-01-18| .
#2010-01-19|1393.16
#2010-01-20|1348.27
#2010-01-21|1309.29
#2010-01-22|1288.19
#2010-01-25|1289.25
#2010-01-26|1278.62
#2010-01-27|1250.71
#2010-01-28|1233.13
#2010-01-29|1247.65
#2010-02-01|1263.90
#2010-02-02|1285.34
#2010-02-03|1265.63
#2010-02-04|1189.33
#2010-02-05|1151.74
#2010-02-08|1153.17
#2010-02-09|1166.60
#2010-02-10|1190.32
#2010-02-11|1170.47
#2010-02-12|1156.74
#2010-02-15| .
#2010-02-16|1198.95
#2010-02-17|1218.37
#2010-02-18|1214.18
#2010-02-19|1211.22
#2010-02-22|1223.72
#2010-02-23|1197.63
#2010-02-24|1203.47
#2010-02-25|1181.20
#2010-02-26|1207.06
#2010-03-01|1196.97
#2010-03-02|1220.55
#2010-03-03|1249.18
#2010-03-04|1253.22
#2010-03-05|1289.96
#2010-03-08|1294.97
#2010-03-09|1279.15
#2010-03-10|1301.53
#2010-03-11|1294.95
#2010-03-12|1313.33
#2010-03-15|1291.56
#2010-03-16|1320.45
#2010-03-17|1340.28
#2010-03-18|1312.96
#2010-03-19|1305.05
#2010-03-22|1296.57
#2010-03-23|1309.14
#2010-03-24|1293.97
#2010-03-25|1316.83
#2010-03-26|1318.35
#2010-03-29|1322.52
#2010-03-30|1312.32
#2010-03-31|1318.05
#2010-04-01|1343.97
#2010-04-02| .
#2010-04-05|1342.60
#2010-04-06|1338.58
#2010-04-07|1330.64
#2010-04-08|1308.83
#2010-04-09|1344.85
#2010-04-12|1370.66
#2010-04-13|1360.79
#2010-04-14|1385.26
#2010-04-15|1393.94
#2010-04-16|1353.04
#2010-04-19|1335.74
#2010-04-20|1351.73
#2010-04-21|1327.04
#2010-04-22|1294.10
#2010-04-23|1306.78
#2010-04-26|1323.65
#2010-04-27|1268.99
#2010-04-28|1241.28
#2010-04-29|1273.20
#2010-04-30|1265.53
#2010-05-03|1256.74
#2010-05-04|1185.54
#2010-05-05|1150.81
#2010-05-06|1094.03
#2010-05-07|1045.61
#2010-05-10|1201.72
#2010-05-11|1171.97
#2010-05-12|1186.77
#2010-05-13|1170.39
#2010-05-14|1100.68
#2010-05-17|1092.82
#2010-05-18|1116.05
#2010-05-19|1075.33
#2010-05-20|1048.43
#2010-05-21|1075.42
#2010-05-24|1066.52
#2010-05-25|1012.30
#2010-05-26|1037.55
#2010-05-27|1071.89
#2010-05-28|1071.56
#2010-05-31| .
#2010-06-01|1064.80
#2010-06-02|1051.90
#2010-06-03|1062.23
#2010-06-04|1009.91
#2010-06-07| 994.05
#2010-06-08| 980.78
#2010-06-09|1013.13
#2010-06-10|1039.57
#2010-06-11|1055.19
#2010-06-14|1089.55
#2010-06-15|1110.47
#2010-06-16|1110.75
#2010-06-17|1122.48
#2010-06-18|1143.33
#2010-06-21|1154.66
#2010-06-22|1136.89
#2010-06-23|1117.61
#2010-06-24|1090.96
#2010-06-25|1089.33
#2010-06-28|1105.52
#2010-06-29|1046.58
#2010-06-30|1055.73
#2010-07-01|1045.50
#2010-07-02|1065.31
#2010-07-05| .
#2010-07-06|1103.09
#2010-07-07|1139.49
#2010-07-08|1161.97
#2010-07-09|1165.33
#2010-07-12|1165.65
#2010-07-13|1201.65
#2010-07-14|1202.77
#2010-07-15|1194.01
#2010-07-16|1168.09
#2010-07-19|1162.44
#2010-07-20|1161.82
#2010-07-21|1171.07
#2010-07-22|1213.39
#2010-07-23|1207.32
#2010-07-26|1238.69
#2010-07-27|1294.71
#2010-07-28|1296.82
#2010-07-29|1297.79
#2010-07-30|1281.87
#2010-08-02|1343.14
#2010-08-03|1343.70
#2010-08-04|1330.91
#2010-08-05|1325.83
#2010-08-06|1323.77
#2010-08-09|1336.94
#2010-08-10|1305.32
#2010-08-11|1246.62
#2010-08-12|1238.29
#2010-08-13|1227.64
#2010-08-16|1232.05
#2010-08-17|1254.53
#2010-08-18|1244.70
#2010-08-19|1225.81
#2010-08-20|1197.81
#2010-08-23|1208.94
#2010-08-24|1185.51
#2010-08-25|1161.14
#2010-08-26|1188.25
#2010-08-27|1191.06
#2010-08-30|1186.85
#2010-08-31|1191.14
#2010-09-01|1240.66
#2010-09-02|1240.61
#2010-09-03|1261.76
#2010-09-06| .
#2010-09-07|1233.92
#2010-09-08|1242.11
#2010-09-09|1264.26
#2010-09-10|1257.41
#2010-09-13|1292.30
#2010-09-14|1301.29
#2010-09-15|1299.60
#2010-09-16|1290.31
#2010-09-17|1273.95
#2010-09-20|1293.18
#2010-09-21|1290.82
#2010-09-22|1294.59
#2010-09-23|1277.91
#2010-09-24|1311.15
#2010-09-27|1303.31
#2010-09-28|1300.63
#2010-09-29|1291.00
#2010-09-30|1289.01
#2010-10-01|1288.05
#2010-10-04|1282.38
#2010-10-05|1327.70
#2010-10-06|1335.79
#2010-10-07|1336.11
#2010-10-08|1328.02
#2010-10-11|1329.27
#2010-10-12|1321.48
#2010-10-13|1352.14
#2010-10-14|1345.49
#2010-10-15|1335.92
#2010-10-18|1345.33
#2010-10-19|1333.03
#2010-10-20|1348.79
#2010-10-21|1352.91
#2010-10-22|1343.65
#2010-10-25|1340.78
#2010-10-26|1321.60
#2010-10-27|1307.98
#2010-10-28|1317.43
#2010-10-29|1312.70
#2010-11-01|1303.24
#2010-11-02|1317.68
#2010-11-03|1313.64
#2010-11-04|1363.30
#2010-11-05|1339.93
#2010-11-08|1329.43
#2010-11-09|1341.90
#2010-11-10|1298.28
#2010-11-11|1285.94
#2010-11-12|1293.26
#2010-11-15|1291.59
#2010-11-16|1251.03
#2010-11-17|1258.82
#2010-11-18|1279.78
#2010-11-19|1266.24
#2010-11-22|1238.48
#2010-11-23|1197.39
#2010-11-24|1203.50
#2010-11-25| .
#2010-11-26|1171.60
#2010-11-29|1145.69
#2010-11-30|1132.28
#2010-12-01|1173.85
#2010-12-02|1210.38
#2010-12-03|1228.51
#2010-12-06|1211.79
#2010-12-07|1221.96
#2010-12-08|1224.97
#2010-12-09|1238.30
#2010-12-10|1231.72
#2010-12-13|1249.50
#2010-12-14|1251.32
#2010-12-15|1229.57
#2010-12-16|1217.52
#2010-12-17|1197.19
#2010-12-20|1199.07
#2010-12-21|1219.78
#2010-12-22|1216.16
#2010-12-23|1213.20
#2010-12-24| .
#2010-12-27|1205.11
#2010-12-28|1205.63
#2010-12-29|1206.81
#2010-12-30|1205.62
#2010-12-31|1211.26
#2011-01-03|1218.76
#2011-01-04|1232.62
#2011-01-05|1225.82
#2011-01-06|1215.02
#2011-01-07|1197.48
#2011-01-10|1172.54
#2011-01-11|1190.56
#2011-01-12|1251.91
#2011-01-13|1285.90
#2011-01-14|1292.12
#2011-01-17| .
#2011-01-18|1307.34
#2011-01-19|1303.20
#2011-01-20|1295.02
#2011-01-21|1325.44
#2011-01-24|1331.63
#2011-01-25|1310.92
#2011-01-26|1311.31
#2011-01-27|1329.53
#2011-01-28|1308.98
#2011-01-31|1312.25
#2011-02-01|1343.71
#2011-02-02|1353.19
#2011-02-03|1331.11
#2011-02-04|1329.58
#2011-02-07|1338.31
#2011-02-08|1355.55
#2011-02-09|1353.30
#2011-02-10|1322.71
#2011-02-11|1326.40
#2011-02-14|1316.97
#2011-02-15|1337.02
#2011-02-16|1366.86
#2011-02-17|1380.75
#2011-02-18|1381.23
#2011-02-21| .
#2011-02-22|1341.59
#2011-02-23|1339.85
#2011-02-24|1329.85
#2011-02-25|1345.63
#2011-02-28|1353.22
#2011-03-01|1330.33
#2011-03-02|1332.92
#2011-03-03|1334.05
#2011-03-04|1322.66
#2011-03-07|1314.66
#2011-03-08|1316.17
#2011-03-09|1313.12
#2011-03-10|1288.79
#2011-03-11|1288.16
#2011-03-14|1302.92
#2011-03-15|1277.32
#2011-03-16|1246.60
#2011-03-17|1274.15
#2011-03-18|1285.22
#2011-03-21|1314.06
#2011-03-22|1314.77
#2011-03-23|1304.89
#2011-03-24|1325.48
#2011-03-25|1317.83
#2011-03-28|1320.76
#2011-03-29|1304.72
#2011-03-30|1308.70
#2011-03-31|1292.28
#2011-04-01|1315.40
#2011-04-04|1317.42
#2011-04-05|1312.62
#2011-04-06|1348.91
#2011-04-07|1354.99
#2011-04-08|1368.32
#2011-04-11|1367.78
#2011-04-12|1350.48
#2011-04-13|1358.13
#2011-04-14|1336.59
#2011-04-15|1325.12
#2011-04-18|1275.11
#2011-04-19|1286.66
#2011-04-20|1311.64
#2011-04-21|1332.74
#2011-04-22| .
#2011-04-25|1330.19
#2011-04-26|1342.40
#2011-04-27|1343.73
#2011-04-28|1365.06
#2011-04-29|1369.69
#2011-05-02|1373.93
#2011-05-03|1363.01
#2011-05-04|1351.32
#2011-05-05|1314.76
#2011-05-06|1320.54
#2011-05-09|1283.58
#2011-05-10|1304.03
#2011-05-11|1298.91
#2011-05-12|1284.16
#2011-05-13|1272.66
#2011-05-16|1272.12
#2011-05-17|1257.66
#2011-05-18|1266.01
#2011-05-19|1272.26
#2011-05-20|1256.38
#2011-05-23|1222.83
#2011-05-24|1229.19
#2011-05-25|1247.40
#2011-05-26|1248.47
#2011-05-27|1274.96
#2011-05-30| .
#2011-05-31|1295.71
#2011-06-01|1283.86
#2011-06-02|1272.45
#2011-06-03|1284.93
#2011-06-06|1270.85
#2011-06-07|1275.71
#2011-06-08|1255.30
#2011-06-09|1251.31
#2011-06-10|1225.41
#2011-06-13|1229.64
#2011-06-14|1249.20
#2011-06-15|1211.88
#2011-06-16|1196.37
#2011-06-17|1224.00
#2011-06-20|1213.13
#2011-06-21|1238.30
#2011-06-22|1230.79
#2011-06-23|1178.12
#2011-06-24|1164.92
#2011-06-27|1169.83
#2011-06-28|1192.52
#2011-06-29|1213.23
#2011-06-30|1243.03
#2011-07-01|1273.76
#2011-07-04| .
#2011-07-05|1258.77
#2011-07-06|1225.72
#2011-07-07|1230.32
#2011-07-08|1195.11
#2011-07-11|1141.60
#2011-07-12|1138.02
#2011-07-13|1156.23
#2011-07-14|1147.92
#2011-07-15|1135.72
#2011-07-18|1093.73
#2011-07-19|1119.02
#2011-07-20|1155.17
#2011-07-21|1212.01
#2011-07-22|1206.70
#2011-07-25|1176.77
#2011-07-26|1186.14
#2011-07-27|1156.48
#2011-07-28|1163.94
#2011-07-29|1159.38
#2011-08-01|1126.70
#2011-08-02|1100.01
#2011-08-03|1081.79
#2011-08-04|1026.30
#2011-08-05|1016.88
#2011-08-08| 975.73
#2011-08-09| 980.33
#2011-08-10| 918.43
#2011-08-11| 950.91
#2011-08-12| 986.06
#2011-08-15|1004.35
#2011-08-16|1000.62
#2011-08-17| 997.40
#2011-08-18| 924.41
#2011-08-19| 916.86
#2011-08-22| 911.06
#2011-08-23| 910.53
#2011-08-24| 923.53
#2011-08-25| 924.74
#2011-08-26| 908.95
#2011-08-29| 940.02
#2011-08-30| 946.19
#2011-08-31| 971.25
#2011-09-01| 970.17
#2011-09-02| 929.86
#2011-09-05| .
#2011-09-06| 851.41
#2011-09-07| 884.48
#2011-09-08| 890.92
#2011-09-09| 830.89
#2011-09-12| 789.90
#2011-09-13| 819.19
#2011-09-14| 821.80
#2011-09-15| 860.19
#2011-09-16| 860.87
#2011-09-19| 821.61
#2011-09-20| 837.10
#2011-09-21| 824.13
#2011-09-22| 763.20
#2011-09-23| 784.61
#2011-09-26| 808.23
#2011-09-27| 871.37
#2011-09-28| 856.53
#2011-09-29| 878.97
#2011-09-30| 842.38
#2011-10-03| 811.50
#2011-10-04| 778.15
#2011-10-05| 813.07
#2011-10-06| 849.42
#2011-10-07| 856.16
#2011-10-10| 886.40
#2011-10-11| 887.47
#2011-10-12| 923.14
#2011-10-13| 887.88
#2011-10-14| 896.73
#2011-10-17| 878.91
#2011-10-18| 865.31
#2011-10-19| 888.13
#2011-10-20| 849.20
#2011-10-21| 891.81
#2011-10-24| 906.12
#2011-10-25| 898.62
#2011-10-26| 890.13
#2011-10-27| 983.80
#2011-10-28| 984.46
#2011-10-31| 926.60
#2011-11-01| 855.82
#2011-11-02| 869.69
#2011-11-03| 882.68
#2011-11-04| 871.42
#2011-11-07| 864.71
#2011-11-08| 878.22
#2011-11-09| 834.78
#2011-11-10| 830.64
#2011-11-11| 866.03
#2011-11-14| 845.45
#2011-11-15| 823.18
#2011-11-16| 823.22
#2011-11-17| 805.73
#2011-11-18| 801.13
#2011-11-21| 768.01
#2011-11-22| 756.69
#2011-11-23| 735.20
#2011-11-24| .
#2011-11-25| 741.56
#2011-11-28| 785.85
#2011-11-29| 783.94
#2011-11-30| 829.00
#2011-12-01| 821.19
#2011-12-02| 850.24
#2011-12-05| 872.98
#2011-12-06| 859.37
#2011-12-07| 856.81
#2011-12-08| 827.45
#2011-12-09| 847.60
#2011-12-12| 808.11
#2011-12-13| 797.00
#2011-12-14| 768.66
#2011-12-15| 782.29
#2011-12-16| 783.28
#2011-12-19| 779.60
#2011-12-20| 807.91
#2011-12-21| 798.71
#2011-12-22| 813.40
#2011-12-23| 815.43
#2011-12-26| .
#2011-12-27| 813.56
#2011-12-28| 794.02
#2011-12-29| 798.93
#2011-12-30| 808.28
#2012-01-02| .
#2012-01-03| 837.72
#2012-01-04| 816.65
#2012-01-05| 786.65
#2012-01-06| 777.01
#2012-01-09| 764.37
#2012-01-10| 792.88
#2012-01-11| 789.98
#2012-01-12| 805.54
#2012-01-13| 804.79
#2012-01-16| .
#2012-01-17| 824.47
#2012-01-18| 830.73
#2012-01-19| 880.69
#2012-01-20| 889.55
#2012-01-23| 914.13
#2012-01-24| 900.60
#2012-01-25| 899.47
#2012-01-26| 930.86
#2012-01-27| 924.36
#2012-01-30| 897.15
#2012-01-31| 902.88
#2012-02-01| 942.31
#2012-02-02| 950.32
#2012-02-03| 967.88
#2012-02-06| 960.50
#2012-02-07| 975.45
#2012-02-08| 981.96
#2012-02-09| 990.00
#2012-02-10| 957.94
#2012-02-13| 968.60
#2012-02-14| 951.38
#2012-02-15| 960.77
#2012-02-16| 957.66
#2012-02-17| 980.09
#2012-02-20| .
#2012-02-21| 994.17
#2012-02-22| 970.64
#2012-02-23| 969.62
#2012-02-24| 990.97
#2012-02-27| 975.04
#2012-02-28| 979.66
#2012-02-29| 982.58
#2012-03-01| 994.05
#2012-03-02| 990.49
#2012-03-05| 978.49
#2012-03-06| 931.56
#2012-03-07| 940.87
#2012-03-08| 970.02
#2012-03-09| 956.36
#2012-03-12| 946.58
#2012-03-13| 971.54
#2012-03-14| 982.22
#2012-03-15| 991.82
#2012-03-16|1008.58
#2012-03-19|1014.23
#2012-03-20| 996.53
#2012-03-21| 986.59
#2012-03-22| 968.75
#2012-03-23| 977.77
#2012-03-26| 987.51
#2012-03-27| 984.00
#2012-03-28| 967.57
#2012-03-29| 941.74
#2012-03-30| 954.71
#2012-04-02| 958.69
#2012-04-03| 942.70
#2012-04-04| 906.98
#2012-04-05| 900.90
#2012-04-06| .
#2012-04-09| 899.18
#2012-04-10| 867.83
#2012-04-11| 883.96
#2012-04-12| 898.51
#2012-04-13| 870.19
#2012-04-16| 859.35
#2012-04-17| 895.88
#2012-04-18| 878.33
#2012-04-19| 868.19
#2012-04-20| 881.29
#2012-04-23| 851.50
#2012-04-24| 871.29
#2012-04-25| 883.99
#2012-04-26| 879.45
#2012-04-27| 892.22
#2012-04-30| 882.78
#2012-05-01| 888.25
#2012-05-02| 869.63
#2012-05-03| 863.60
#2012-05-04| 855.82
#2012-05-07| 861.57
#2012-05-08| 843.01
#2012-05-09| 825.05
#2012-05-10| 847.28
#2012-05-11| 840.18
#2012-05-14| 809.78
#2012-05-15| 792.11
#2012-05-16| 785.61
#2012-05-17| 764.69
#2012-05-18| 756.76
#2012-05-21| 768.30
#2012-05-22| 788.89
#2012-05-23| 755.45
#2012-05-24| 765.46
#2012-05-25| 758.70
#2012-05-28| .
#2012-05-29| 755.59
#2012-05-30| 736.18
#2012-05-31| 733.89
#2012-06-01| 726.66
#2012-06-04| 739.81
#2012-06-05| 743.28
#2012-06-06| 772.20
#2012-06-07| 791.88
#2012-06-08| 780.26
#2012-06-11| 777.71
#2012-06-12| 776.72
#2012-06-13| 785.18
#2012-06-14| 787.68
#2012-06-15| 802.82
#2012-06-18| 790.00
#2012-06-19| 814.51
#2012-06-20| 825.88
#2012-06-21| 815.62
#2012-06-22| 809.97
#2012-06-25| 783.52
#2012-06-26| 776.91
#2012-06-27| 793.27
#2012-06-28| 773.09
#2012-06-29| 821.03
#2012-07-02| 828.03
#2012-07-03| 837.85
#2012-07-04| .
#2012-07-05| 812.22
#2012-07-06| 790.77
#2012-07-09| 786.89
#2012-07-10| 790.34
#2012-07-11| 793.16
#2012-07-12| 776.30
#2012-07-13| 785.00
#2012-07-16| 781.86
#2012-07-17| 775.69
#2012-07-18| 785.92
#2012-07-19| 792.32
#2012-07-20| 761.93
#2012-07-23| 737.69
#2012-07-24| 727.27
#2012-07-25| 733.21
#2012-07-26| 771.20
#2012-07-27| 795.25
#2012-07-30| 809.00
#2012-07-31| 799.33
#2012-08-01| 801.59
#2012-08-02| 772.72
#2012-08-03| 820.54
#2012-08-06| 830.87
#2012-08-07| 829.24
#2012-08-08| 832.97
#2012-08-09| 834.36
#2012-08-10| 831.90
#2012-08-13| 832.79
#2012-08-14| 836.34
#2012-08-15| 836.13
#2012-08-16| 852.20
#2012-08-17| 859.28
#2012-08-20| 851.77
#2012-08-21| 875.81
#2012-08-22| 864.91
#2012-08-23| 866.42
#2012-08-24| 859.80
#2012-08-27| 865.96
#2012-08-28| 863.62
#2012-08-29| 857.47
#2012-08-30| 844.70
#2012-08-31| 866.66
#2012-09-03| .
#2012-09-04| 859.09
#2012-09-05| 865.91
#2012-09-06| 902.35
#2012-09-07| 931.34
#2012-09-10| 932.56
#2012-09-11| 946.14
#2012-09-12| 958.55
#2012-09-13| 951.05
#2012-09-14| 992.55
#2012-09-17| 990.00
#2012-09-18| 968.26
#2012-09-19| 970.83
#2012-09-20| 955.33
#2012-09-21| 971.64
#2012-09-24| 960.85
#2012-09-25| 970.11
#2012-09-26| 927.76
#2012-09-27| 938.10
#2012-09-28| 925.07
#2012-10-01| 945.48
#2012-10-02| 943.48
#2012-10-03| 939.78
#2012-10-04| 949.66
#2012-10-05| 967.52
#2012-10-08| 945.87
#2012-10-09| 934.56
#2012-10-10| 932.01
#2012-10-11| 951.46
#2012-10-12| 949.21
#2012-10-15| 955.26
#2012-10-16| 986.26
#2012-10-17|1002.64
#2012-10-18|1002.26
#2012-10-19| 978.90
#2012-10-22| 984.18
#2012-10-23| 963.61
#2012-10-24| 967.95
#2012-10-25| 969.76
#2012-10-26| 964.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.47
#2012-11-01| 986.33
#2012-11-02| 983.26
#2012-11-05| 970.97
#2012-11-06| 982.68
#2012-11-07| 962.32
#2012-11-08| 958.70
#2012-11-09| 946.03
#2012-11-12| 945.35
#2012-11-13| 956.59
#2012-11-14| 948.04
#2012-11-15| 950.38
#2012-11-16| 929.68
#2012-11-19| 967.13
#2012-11-20| 961.19
#2012-11-21| 965.53
#2012-11-22| .
#2012-11-23| 988.57
#2012-11-26| 979.22
#2012-11-27| 981.77
#2012-11-28| 975.79
#2012-11-29| 997.68
#2012-11-30|1000.00
#2012-12-03|1005.83
#2012-12-04|1012.72
#2012-12-05|1018.70
#2012-12-06|1019.53
#2012-12-07|1014.32
#2012-12-10|1008.05
#2012-12-11|1016.36
#2012-12-12|1024.20
#2012-12-13|1024.57
#2012-12-14|1025.37
#2012-12-17|1029.16
#2012-12-18|1042.40
#2012-12-19|1059.66
#2012-12-20|1059.56
#2012-12-21|1046.90
#2012-12-24|1046.24
#2012-12-25|1046.10
#2012-12-26|1048.02
#2012-12-27|1051.33
#2012-12-28|1042.71
#2012-12-31|1042.69
#2013-01-01|1043.09
#2013-01-02|1076.64
#2013-01-03|1070.74
#2013-01-04|1070.54
#2013-01-07|1084.64
#2013-01-08|1086.07
#2013-01-09|1105.57
#2013-01-10|1121.26
#2013-01-11|1133.02
#2013-01-14|1136.79
#2013-01-15|1130.57
#2013-01-16|1124.42
#2013-01-17|1136.70
#2013-01-18|1133.80
#2013-01-21|1138.58
#2013-01-22|1131.77
#2013-01-23|1123.76
#2013-01-24|1141.16
#2013-01-25|1152.21
#2013-01-28|1154.15
#2013-01-29|1154.04
#2013-01-30|1153.25
#2013-01-31|1151.64
#2013-02-01|1158.43
#2013-02-04|1119.92
#2013-02-05|1130.86
#2013-02-06|1124.59
#2013-02-07|1105.58
#2013-02-08|1132.26
#2013-02-11|1124.69
#2013-02-12|1150.83
#2013-02-13|1147.74
#2013-02-14|1136.41
#2013-02-15|1129.69
#2013-02-18|1128.79
#2013-02-19|1140.76
#2013-02-20|1136.28
#2013-02-21|1098.87
#2013-02-22|1104.66
#2013-02-25|1111.12
#2013-02-26|1072.27
#2013-02-27|1089.27
#2013-02-28|1095.56
#2013-03-01|1077.35
#2013-03-04|1070.85
#2013-03-05|1094.06
#2013-03-06|1082.03
#2013-03-07|1086.13
#2013-03-08|1103.32
#2013-03-11|1100.62
#2013-03-12|1097.13
#2013-03-13|1086.27
#2013-03-14|1104.01
#2013-03-15|1106.97
#2013-03-18|1081.83
#2013-03-19|1057.05
#2013-03-20|1072.85
#2013-03-21|1063.54
#2013-03-22|1062.20
#2013-03-25|1038.36
#2013-03-26|1036.53
#2013-03-27|1025.95
#2013-03-28|1033.59
#2013-03-29|1033.86
#2013-04-01|1034.61
#2013-04-02|1049.74
#2013-04-03|1032.10
#2013-04-04|1021.64
#2013-04-05|1024.52
#2013-04-08|1021.39
#2013-04-09|1036.51
#2013-04-10|1070.71
#2013-04-11|1081.88
#2013-04-12|1063.41
#2013-04-15|1053.46
#2013-04-16|1052.47
#2013-04-17|1027.78
#2013-04-18|1019.86
#2013-04-19|1034.59
#2013-04-22|1042.10
#2013-04-23|1067.09
#2013-04-24|1073.06
#2013-04-25|1079.51
#2013-04-26|1081.73
#2013-04-29|1097.41
#2013-04-30|1108.32
#2013-05-01|1110.63
#2013-05-02|1112.16
#2013-05-03|1126.20
#2013-05-06|1121.56
#2013-05-07|1143.77
#2013-05-08|1153.39
#2013-05-09|1144.75
#2013-05-10|1136.55
#2013-05-13|1126.05
#2013-05-14|1130.43
#2013-05-15|1137.35
#2013-05-16|1143.60
#2013-05-17|1150.11
#2013-05-20|1154.73
#2013-05-21|1146.69
#2013-05-22|1156.93
#2013-05-23|1123.69
#2013-05-24|1114.70
#2013-05-27|1121.44
#2013-05-28|1134.58
#2013-05-29|1124.02
#2013-05-30|1137.61
#2013-05-31|1123.78
#2013-06-03|1116.13
#2013-06-04|1131.70
#2013-06-05|1112.87
#2013-06-06|1097.22
#2013-06-07|1118.08
#2013-06-10|1104.53
#2013-06-11|1093.83
#2013-06-12|1089.62
#2013-06-13|1089.69
#2013-06-14|1096.30
#2013-06-17|1099.17
#2013-06-18|1106.31
#2013-06-19|1097.94
#2013-06-20|1039.20
#2013-06-21|1022.59
#2013-06-24|1003.86
#2013-06-25|1016.89
#2013-06-26|1033.66
#2013-06-27|1028.53
#2013-06-28|1020.93
#2013-07-01|1039.34
#2013-07-02|1031.90
#2013-07-03|1012.62
#2013-07-04|1042.54
#2013-07-05|1022.37
#2013-07-08|1040.08
#2013-07-09|1039.38
#2013-07-10|1040.31
#2013-07-11|1059.23
#2013-07-12|1062.04
#2013-07-15|1072.24
#2013-07-16|1070.68
#2013-07-17|1077.17
#2013-07-18|1096.42
#2013-07-19|1102.56
#2013-07-22|1113.62
#2013-07-23|1115.16
#2013-07-24|1127.40
#2013-07-25|1127.25
#2013-07-26|1129.57
#2013-07-29|1122.77
#2013-07-30|1120.44
#2013-07-31|1122.54
#2013-08-01|1141.08
#2013-08-02|1150.36
#2013-08-05|1140.52
#2013-08-06|1137.91
#2013-08-07|1142.90
#2013-08-08|1163.14
#2013-08-09|1172.65
#2013-08-12|1173.19
#2013-08-13|1171.84
#2013-08-14|1182.56
#2013-08-15|1168.55
#2013-08-16|1187.30
#2013-08-19|1167.16
#2013-08-20|1157.14
#2013-08-21|1140.14
#2013-08-22|1154.52
#2013-08-23|1166.15
#2013-08-26|1155.87
#2013-08-27|1122.15
#2013-08-28|1121.39
#2013-08-29|1122.44
#2013-08-30|1107.29
#2013-09-02|1130.21
#2013-09-03|1125.23
#2013-09-04|1130.48
#2013-09-05|1137.04
#2013-09-06|1146.75
#2013-09-09|1160.92
#2013-09-10|1183.73
#2013-09-11|1191.97
#2013-09-12|1192.75
#2013-09-13|1186.29
#2013-09-16|1203.66
#2013-09-17|1196.10
#2013-09-18|1205.37
#2013-09-19|1237.61
#2013-09-20|1221.29
#2013-09-23|1210.53
#2013-09-24|1212.72
#2013-09-25|1211.68
#2013-09-26|1204.68
#2013-09-27|1201.98
#2013-09-30|1191.83
#2013-10-01|1212.60
#2013-10-02|1218.27
#2013-10-03|1218.09
#2013-10-04|1226.74
#2013-10-07|1223.94
#2013-10-08|1218.09
#2013-10-09|1213.30
#2013-10-10|1243.03
#2013-10-11|1252.39
#2013-10-14|1257.02
#2013-10-15|1264.61
#2013-10-16|1273.88
#2013-10-17|1286.48
#2013-10-18|1295.44
#2013-10-21|1296.91
#2013-10-22|1311.53
#2013-10-23|1286.99
#2013-10-24|1299.29
#2013-10-25|1293.16
#2013-10-28|1284.41
#2013-10-29|1284.88
#2013-10-30|1280.80
#2013-10-31|1274.11
#2013-11-01|1258.23
#2013-11-04|1258.60
#2013-11-05|1241.61
#2013-11-06|1252.91
#2013-11-07|1241.58
#2013-11-08|1234.57
#2013-11-11|1244.48
#2013-11-12|1237.17
#2013-11-13|1220.52
#2013-11-14|1233.63
#2013-11-15|1235.32
#2013-11-18|1253.60
#2013-11-19|1239.61
#2013-11-20|1233.65
#2013-11-21|1235.38
#2013-11-22|1243.95
#2013-11-25|1249.31
#2013-11-26|1250.56
#2013-11-27|1261.16
#2013-11-28|1273.27
#2013-11-29|1276.40
#2013-12-02|1266.72
#2013-12-03|1246.56
#2013-12-04|1231.56
#2013-12-05|1222.31
#2013-12-06|1236.59
#2013-12-09|1244.76
#2013-12-10|1241.08
#2013-12-11|1233.53
#2013-12-12|1216.43
#2013-12-13|1214.02
#2013-12-16|1233.33
#2013-12-17|1216.57
#2013-12-18|1231.64
#2013-12-19|1241.09
#2013-12-20|1251.74
#2013-12-23|1266.37
#2013-12-24|1265.88
#2013-12-25|1264.93
#2013-12-26|1266.08
#2013-12-27|1282.67
#2013-12-30|1285.91
#2013-12-31|1286.69
#2014-01-01|1286.86
#2014-01-02|1265.62
#2014-01-03|1264.74
#2014-01-06|1274.90
#2014-01-07|1304.55
#2014-01-08|1317.42
#2014-01-09|1311.87
#2014-01-10|1322.55
#2014-01-13|1338.92
#2014-01-14|1342.53
#2014-01-15|1358.52
#2014-01-16|1342.77
#2014-01-17|1340.57
#2014-01-20|1327.61
#2014-01-21|1327.69
#2014-01-22|1325.91
#2014-01-23|1326.59
#2014-01-24|1290.36
#2014-01-27|1277.43
#2014-01-28|1289.33
#2014-01-29|1278.50
#2014-01-30|1276.43
#2014-01-31|1262.18
#2014-02-03|1236.30
#2014-02-04|1247.97
#2014-02-05|1258.32
#2014-02-06|1284.85
#2014-02-07|1292.09
#2014-02-10|1290.57
#2014-02-11|1309.98
#2014-02-12|1313.73
#2014-02-13|1313.66
#2014-02-14|1319.20
#2014-02-17|1329.14
#2014-02-18|1332.75
#2014-02-19|1329.47
#2014-02-20|1321.17
#2014-02-21|1326.14
#2014-02-24|1331.52
#2014-02-25|1331.07
#2014-02-26|1318.41
#2014-02-27|1322.50
#2014-02-28|1335.45
#2014-03-03|1290.24
#2014-03-04|1318.24
#2014-03-05|1325.82
#2014-03-06|1339.68
#2014-03-07|1323.28
#2014-03-10|1320.00
#2014-03-11|1315.50
#2014-03-12|1305.88
#2014-03-13|1298.66
#2014-03-14|1275.49
#2014-03-17|1295.77
#2014-03-18|1308.81
#2014-03-19|1309.77
#2014-03-20|1299.66
#2014-03-21|1297.50
#2014-03-24|1280.77
#2014-03-25|1293.36
#2014-03-26|1302.23
#2014-03-27|1296.26
#2014-03-28|1310.22
#2014-03-31|1327.59
#2014-04-01|1350.86
#2014-04-02|1348.62
#2014-04-03|1352.68
#2014-04-04|1361.03
#2014-04-07|1345.50
#2014-04-08|1344.19
#2014-04-09|1345.88
#2014-04-10|1340.97
#2014-04-11|1325.20
#2014-04-14|1319.57
#2014-04-15|1297.89
#2014-04-16|1316.19
#2014-04-17|1328.90
#2014-04-18|1327.47
#2014-04-21|1326.51
#2014-04-22|1340.44
#2014-04-23|1332.83
#2014-04-24|1336.94
#2014-04-25|1317.83
#2014-04-28|1318.04
#2014-04-29|1340.76
#2014-04-30|1338.17
#2014-05-01|1345.56
#2014-05-02|1343.79
#2014-05-05|1338.61
#2014-05-06|1335.27
#2014-05-07|1326.97
#2014-05-08|1347.74
#2014-05-09|1324.08
#2014-05-12|1331.07
#2014-05-13|1330.81
#2014-05-14|1328.58
#2014-05-15|1302.16
#2014-05-16|1310.24
#2014-05-19|1305.24
#2014-05-20|1310.28
#2014-05-21|1316.96
#2014-05-22|1318.23
#2014-05-23|1326.48
#2014-05-26|1341.12
#2014-05-27|1341.38
#2014-05-28|1347.50
#2014-05-29|1346.91
#2014-05-30|1348.00
#2014-06-02|1345.71
#2014-06-03|1338.13
#2014-06-04|1342.92
#2014-06-05|1350.86
#2014-06-06|1376.86
#2014-06-09|1379.95
#2014-06-10|1375.56
#2014-06-11|1359.25
#2014-06-12|1355.97
#2014-06-13|1352.66
#2014-06-16|1345.17
#2014-06-17|1347.48
#2014-06-18|1344.14
#2014-06-19|1351.88
#2014-06-20|1335.58
#2014-06-23|1331.38
#2014-06-24|1321.99
#2014-06-25|1310.50
#2014-06-26|1292.47
#2014-06-27|1295.27
#2014-06-30|1292.42
#2014-07-01|1311.05
#2014-07-02|1313.83
#2014-07-03|1322.11
#2014-07-04|1305.93
#2014-07-07|1295.82
#2014-07-08|1272.24
#2014-07-09|1280.54
#2014-07-10|1257.27
#2014-07-11|1261.08
#2014-07-14|1277.40
#2014-07-15|1268.73
#2014-07-16|1291.27
#2014-07-17|1270.00
#2014-07-18|1269.60
#2014-07-21|1261.09
#2014-07-22|1272.87
#2014-07-23|1277.88
#2014-07-24|1299.79
#2014-07-25|1299.75
#2014-07-28|1298.48
#2014-07-29|1300.16
#2014-07-30|1298.09
#2014-07-31|1273.92
#2014-08-01|1264.21
#2014-08-04|1266.95
#2014-08-05|1253.12
#2014-08-06|1235.09
#2014-08-07|1222.39
#2014-08-08|1228.53
#2014-08-11|1235.08
#2014-08-12|1235.74
#2014-08-13|1249.49
#2014-08-14|1251.60
#2014-08-15|1243.39
#2014-08-18|1254.17
#2014-08-19|1256.22
#2014-08-20|1252.02
#2014-08-21|1265.26
#2014-08-22|1261.72
#2014-08-25|1274.53
#2014-08-26|1288.89
#2014-08-27|1293.75
#2014-08-28|1275.32
#2014-08-29|1278.04
#2014-09-01|1271.99
#2014-09-02|1269.11
#2014-09-03|1288.39
#2014-09-04|1299.46
#2014-09-05|1295.02
#2014-09-08|1288.96
#2014-09-09|1273.30
#2014-09-10|1276.98
#2014-09-11|1274.16
#2014-09-12|1275.46
#2014-09-15|1268.76
#2014-09-16|1267.68
#2014-09-17|1281.93
#2014-09-18|1292.26
#2014-09-19|1286.84
#2014-09-22|1273.58
#2014-09-23|1262.01
#2014-09-24|1264.03
#2014-09-25|1250.79
#2014-09-26|1254.24
#2014-09-29|1236.89
#2014-09-30|1241.26
#2014-10-01|1235.58
#2014-10-02|1202.92
#2014-10-03|1208.60
#2014-10-06|1222.43
#2014-10-07|1209.30
#2014-10-08|1203.07
#2014-10-09|1195.79
#2014-10-10|1175.18
#2014-10-13|1185.01
#2014-10-14|1180.79
#2014-10-15|1142.76
#2014-10-16|1130.12
#2014-10-17|1167.17
#2014-10-20|1168.74
#2014-10-21|1196.23
#2014-10-22|1198.13
#2014-10-23|1207.64
#2014-10-24|1213.31
#2014-10-27|1198.81
#2014-10-28|1214.04
#2014-10-29|1198.37
#2014-10-30|1187.37
#2014-10-31|1207.93
#2014-11-03|1192.93
#2014-11-04|1183.88
#2014-11-05|1192.06
#2014-11-06|1181.16
#2014-11-07|1163.49
#2014-11-10|1171.13
#2014-11-11|1170.86
#2014-11-12|1155.20
#2014-11-13|1160.25
#2014-11-14|1165.51
#2014-11-17|1171.87
#2014-11-18|1184.99
#2014-11-19|1185.20
#2014-11-20|1170.33
#2014-11-21|1187.81
#2014-11-24|1198.71
#2014-11-25|1213.76
#2014-11-26|1215.45
#2014-11-27|1219.30
#2014-11-28|1220.26
#2014-12-01|1203.76
#2014-12-02|1207.44
#2014-12-03|1210.40
#2014-12-04|1197.30
#2014-12-05|1216.30
#2014-12-08|1209.56
#2014-12-09|1188.00
#2014-12-10|1180.92
#2014-12-11|1175.56
#2014-12-12|1150.20
#2014-12-15|1116.97
#2014-12-16|1137.58
#2014-12-17|1122.98
#2014-12-18|1146.32
#2014-12-19|1144.30
#2014-12-22|1149.97
#2014-12-23|1153.02
#2014-12-24|1152.97
#2014-12-25|1152.93
#2014-12-26|1151.85
#2014-12-29|1151.13
#2014-12-30|1140.54
#2014-12-31|1138.56
#2015-01-01|1138.51
#2015-01-02|1136.12
#2015-01-05|1093.76
#2015-01-06|1078.15
#2015-01-07|1066.76
#2015-01-08|1089.25
#2015-01-09|1061.07
#2015-01-12|1061.65
#2015-01-13|1076.51
#2015-01-14|1059.10
#2015-01-15|1061.17
#2015-01-16|1055.38
#2015-01-19|1074.37
#2015-01-20|1084.45
#2015-01-21|1093.63
#2015-01-22|1106.27
#2015-01-23|1091.13
#2015-01-26|1095.05
#2015-01-27|1094.70
#2015-01-28|1078.25
#2015-01-29|1079.37
#2015-01-30|1065.99
#2015-02-02|1074.69
#2015-02-03|1109.02
#2015-02-04|1105.68
#2015-02-05|1102.52
#2015-02-06|1104.26
#2015-02-09|1086.74
#2015-02-10|1089.58
#2015-02-11|1080.03
#2015-02-12|1106.22
#2015-02-13|1130.67
#2015-02-16|1134.45
#2015-02-17|1134.95
#2015-02-18|1152.20
#2015-02-19|1156.30
#2015-02-20|1157.29
#2015-02-23|1156.54
#2015-02-24|1163.20
#2015-02-25|1156.33
#2015-02-26|1154.56
#2015-02-27|1155.72
#2015-03-02|1156.79
#2015-03-03|1140.06
#2015-03-04|1140.51
#2015-03-05|1144.09
#2015-03-06|1130.61
#2015-03-09|1128.42
#2015-03-10|1107.14
#2015-03-11|1107.38
#2015-03-12|1110.41
#2015-03-13|1099.60
#2015-03-16|1114.17
#2015-03-17|1110.27
#2015-03-18|1112.62
#2015-03-19|1120.26
#2015-03-20|1156.03
#2015-03-23|1170.17
#2015-03-24|1179.22
#2015-03-25|1177.67
#2015-03-26|1162.60
#2015-03-27|1157.88
#2015-03-30|1169.04
#2015-03-31|1153.65
#2015-04-01|1166.17
#2015-04-02|1180.08
#2015-04-03|1190.32
#2015-04-06|1196.15
#2015-04-07|1192.70
#2015-04-08|1184.07
#2015-04-09|1182.24
#2015-04-10|1177.36
#2015-04-13|1179.46
#2015-04-14|1182.99
#2015-04-15|1183.19
#2015-04-16|1179.77
#2015-04-17|1161.33
#2015-04-20|1173.10
#2015-04-21|1171.91
#2015-04-22|1174.66
#2015-04-23|1186.34
#2015-04-24|1205.29
#2015-04-27|1222.63
#2015-04-28|1222.91
#2015-04-29|1220.59
#2015-04-30|1218.67
#2015-05-01|1218.38
#2015-05-04|1216.43
#2015-05-05|1199.98
#2015-05-06|1215.85
#2015-05-07|1214.49
#2015-05-08|1238.02
#2015-05-11|1236.23
#2015-05-12|1233.71
#2015-05-13|1249.00
#2015-05-14|1258.44
#2015-05-15|1261.79
#2015-05-18|1253.72
#2015-05-19|1244.21
#2015-05-20|1253.39
#2015-05-21|1254.84
#2015-05-22|1246.95
#2015-05-25|1231.68
#2015-05-26|1211.77
#2015-05-27|1226.76
#2015-05-28|1223.42
#2015-05-29|1212.73
#2015-06-01|1203.41
#2015-06-02|1227.57
#2015-06-03|1245.49
#2015-06-04|1238.61
#2015-06-05|1208.21
#2015-06-08|1205.39
#2015-06-09|1207.70
#2015-06-10|1236.96
#2015-06-11|1236.76
#2015-06-12|1231.42
#2015-06-15|1205.66
#2015-06-16|1205.74
#2015-06-17|1199.82
#2015-06-18|1217.03
#2015-06-19|1219.75
#2015-06-22|1263.40
#2015-06-23|1252.03
#2015-06-24|1248.43
#2015-06-25|1250.19
#2015-06-26|1249.60
#2015-06-29|1203.80
#2015-06-30|1197.65
#2015-07-01|1212.84
#2015-07-02|1205.92
#2015-07-03|1196.81
#2015-07-06|1165.52
#2015-07-07|1130.52
#2015-07-08|1141.55
#2015-07-09|1169.64
#2015-07-10|1211.30
#2015-07-13|1222.37
#2015-07-14|1224.74
#2015-07-15|1227.52
#2015-07-16|1238.73
#2015-07-17|1232.51
#2015-07-20|1237.59
#2015-07-21|1236.21
#2015-07-22|1227.63
#2015-07-23|1233.37
#2015-07-24|1220.29
#2015-07-27|1207.80
#2015-07-28|1217.09
#2015-07-29|1222.79
#2015-07-30|1215.81
#2015-07-31|1228.45
#2015-08-03|1225.19
#2015-08-04|1210.75
#2015-08-05|1215.36
#2015-08-06|1212.08
#2015-08-07|1203.45
#2015-08-10|1214.54
#2015-08-11|1208.68
#2015-08-12|1187.00
#2015-08-13|1192.94
#2015-08-14|1185.88
#2015-08-17|1185.39
#2015-08-18|1184.21
#2015-08-19|1167.43
#2015-08-20|1154.89
#2015-08-21|1127.72
#2015-08-24|1085.77
#2015-08-25|1125.35
#2015-08-26|1106.71
#2015-08-27|1127.81
#2015-08-28|1127.51
#2015-08-31|1121.96
#2015-09-01|1092.74
#2015-09-02|1092.99
#2015-09-03|1104.01
#2015-09-04|1072.64
#2015-09-07|1077.09
#2015-09-08|1097.24
#2015-09-09|1112.46
#2015-09-10|1101.82
#2015-09-11|1099.91
#2015-09-14|1089.22
#2015-09-15|1099.79
#2015-09-16|1110.48
#2015-09-17|1112.68
#2015-09-18|1088.96
#2015-09-21|1082.12
#2015-09-22|1046.91
#2015-09-23|1039.31
#2015-09-24|1031.97
#2015-09-25|1051.05
#2015-09-28|1024.64
#2015-09-29|1024.23
#2015-09-30|1040.63
#2015-10-01|1045.80
#2015-10-02|1057.02
#2015-10-05|1086.12
#2015-10-06|1098.15
#2015-10-07|1108.22
#2015-10-08|1106.25
#2015-10-09|1122.19
#2015-10-12|1117.14
#2015-10-13|1098.63
#2015-10-14|1097.52
#2015-10-15|1106.68
#2015-10-16|1119.00
#2015-10-19|1116.15
#2015-10-20|1112.67
#2015-10-21|1105.22
#2015-10-22|1102.79
#2015-10-23|1106.43
#2015-10-26|1103.77
#2015-10-27|1093.53
#2015-10-28|1100.08
#2015-10-29|1072.08
#2015-10-30|1077.68
#2015-11-02|1086.81
#2015-11-03|1073.93
#2015-11-04|1071.95
#2015-11-05|1059.86
#2015-11-06|1067.50
#2015-11-09|1058.56
#2015-11-10|1051.09
#2015-11-11|1058.75
#2015-11-12|1042.20
#2015-11-13|1032.31
#2015-11-16|1026.88
#2015-11-17|1042.84
#2015-11-18|1042.46
#2015-11-19|1058.53
#2015-11-20|1044.16
#2015-11-23|1038.05
#2015-11-24|1028.48
#2015-11-25|1031.40
#2015-11-26|1040.78
#2015-11-27|1034.93
#2015-11-30|1034.60
#2015-12-01|1044.65
#2015-12-02|1036.61
#2015-12-03|1034.96
#2015-12-04|1035.39
#2015-12-07|1027.51
#2015-12-08|1003.97
#2015-12-09|1010.09
#2015-12-10| 999.96
#2015-12-11| 979.14
#2015-12-14| 966.19
#2015-12-15| 992.03
#2015-12-16| 998.26
#2015-12-17|1008.09
#2015-12-18|1002.34
#2015-12-21| 994.36
#2015-12-22|1000.78
#2015-12-23|1017.77
#2015-12-24|1024.02
#2015-12-25|1024.05
#2015-12-28|1018.80
#2015-12-29|1022.51
#2015-12-30|1014.26
#2015-12-31|1004.92
#2016-01-01|1004.92
#2016-01-04| 974.52
#2016-01-05| 971.29
#2016-01-06| 959.20
#2016-01-07| 943.50
#2016-01-08| 929.19
#2016-01-11| 922.65
#2016-01-12| 928.02
#2016-01-13| 932.02
#2016-01-14| 914.90
#2016-01-15| 887.93
#2016-01-18| 865.84
#2016-01-19| 872.99
#2016-01-20| 836.66
#2016-01-21| 847.25
#2016-01-22| 874.70
#2016-01-25| 852.14
#2016-01-26| 867.90
#2016-01-27| 865.60
#2016-01-28| 855.61
#2016-01-29| 870.85
#2016-02-01| 865.61
#2016-02-02| 832.40
#2016-02-03| 818.26
#2016-02-04| 848.62
#2016-02-05| 846.01
#2016-02-08| 801.59
#2016-02-09| 783.22
#2016-02-10| 809.50
#2016-02-11| 772.97
#2016-02-12| 805.34
#2016-02-15| 825.72
#2016-02-16| 821.03
#2016-02-17| 847.01
#2016-02-18| 829.33
#2016-02-19| 817.39
#2016-02-22| 833.21
#2016-02-23| 817.54
#2016-02-24| 793.72
#2016-02-25| 820.54
#2016-02-26| 835.24
#2016-02-29| 837.17
#2016-03-01| 845.57
#2016-03-02| 869.57
#2016-03-03| 881.19
#2016-03-04| 892.25
#2016-03-07| 883.74
#2016-03-08| 882.37
#2016-03-09| 880.58
#2016-03-10| 887.02
#2016-03-11| 926.85
#2016-03-14| 922.91
#2016-03-15| 905.92
#2016-03-16| 892.78
#2016-03-17| 907.27
#2016-03-18| 914.77
#2016-03-21| 909.04
#2016-03-22| 900.15
#2016-03-23| 882.69
#2016-03-24| 864.52
#2016-03-25| 864.59
#2016-03-28| 868.79
#2016-03-29| 862.07
#2016-03-30| 882.46
#2016-03-31| 876.18
#2016-04-01| 860.98
#2016-04-04| 862.23
#2016-04-05| 834.53
#2016-04-06| 835.79
#2016-04-07| 821.16
#2016-04-08| 840.78
#2016-04-11| 853.25
#2016-04-12| 851.55
#2016-04-13| 892.45
#2016-04-14| 895.43
#2016-04-15| 895.28
#2016-04-18| 903.19
#2016-04-19| 913.54
#2016-04-20| 927.95
#2016-04-21| 934.62
#2016-04-22| 932.21
#2016-04-25| 918.82
#2016-04-26| 942.71
#2016-04-27| 940.66
#2016-04-28| 945.72
#2016-04-29| 929.58
#2016-05-02| 927.31
#2016-05-03| 894.28
#2016-05-04| 878.63
#2016-05-05| 867.25
#2016-05-06| 866.43
#2016-05-09| 860.64
#2016-05-10| 873.75
#2016-05-11| 870.04
#2016-05-12| 860.81
#2016-05-13| 859.01
#2016-05-16| 859.88
#2016-05-17| 862.38
#2016-05-18| 872.82
#2016-05-19| 865.85
#2016-05-20| 876.54
#2016-05-23| 872.56
#2016-05-24| 898.05
#2016-05-25| 925.57
#2016-05-26| 925.88
#2016-05-27| 922.54
#2016-05-30| 924.54
#2016-05-31| 910.78
#2016-06-01| 899.77
#2016-06-02| 899.59
#2016-06-03| 897.60
#2016-06-06| 901.25
#2016-06-07| 911.93
#2016-06-08| 906.22
#2016-06-09| 890.06
#2016-06-10| 857.60
#2016-06-13| 834.75
#2016-06-14| 809.73
#2016-06-15| 821.00
#2016-06-16| 804.20
#2016-06-17| 841.69
#2016-06-20| 884.16
#2016-06-21| 889.23
#2016-06-22| 897.68
#2016-06-23| 925.69
#2016-06-24| 789.10
#2016-06-27| 723.99
#2016-06-28| 747.48
#2016-06-29| 768.67
#2016-06-30| 771.04
#2016-07-01| 775.13
#2016-07-04| 764.74
#2016-07-05| 743.15
#2016-07-06| 723.14
#2016-07-07| 732.90
#2016-07-08| 755.33
#2016-07-11| 771.73
#2016-07-12| 796.90
#2016-07-13| 790.75
#2016-07-14| 809.46
#2016-07-15| 806.25
#2016-07-18| 806.54
#2016-07-19| 799.74
#2016-07-20| 810.87
#2016-07-21| 812.36
#2016-07-22| 807.11
#2016-07-25| 804.10
#2016-07-26| 801.54
#2016-07-27| 810.55
#2016-07-28| 798.13
#2016-07-29| 820.94
#2016-08-01| 808.99
#2016-08-02| 788.06
#2016-08-03| 795.87
#2016-08-04| 805.55
#2016-08-05| 817.73
#2016-08-08| 830.23
#2016-08-09| 841.78
#2016-08-10| 848.03
#2016-08-11| 855.96
#2016-08-12| 854.47
#2016-08-15| 854.62
#2016-08-16| 850.72
#2016-08-17| 842.37
#2016-08-18| 850.71
#2016-08-19| 839.20
#2016-08-22| 842.26
#2016-08-23| 859.31
#2016-08-24| 865.28
#2016-08-25| 862.12
#2016-08-26| 869.05
#2016-08-29| 856.69
#2016-08-30| 868.53
#2016-08-31| 879.60
#2016-09-01| 889.19
#2016-09-02| 904.25
#2016-09-05| 902.75
#2016-09-06| 898.47
#2016-09-07| 902.13
#2016-09-08| 913.93
#2016-09-09| 908.94
#2016-09-12| 892.55
#2016-09-13| 880.55
#2016-09-14| 878.35
#2016-09-15| 883.07
#2016-09-16| 860.71
#2016-09-19| 871.67
#2016-09-20| 864.93
#2016-09-21| 878.24
#2016-09-22| 895.33
#2016-09-23| 881.57
#2016-09-26| 864.84
#2016-09-27| 858.47
#2016-09-28| 862.36
#2016-09-29| 868.09
#2016-09-30| 871.43
#2016-10-03| 871.47
#2016-10-04| 873.94
#2016-10-05| 887.75
#2016-10-06| 890.23
#2016-10-07| 887.93
#2016-10-10| 889.27
#2016-10-11| 874.79
#2016-10-12| 871.32
#2016-10-13| 854.48
#2016-10-14| 869.39
#2016-10-17| 868.01
#2016-10-18| 887.06
#2016-10-19| 894.77
#2016-10-20| 903.02
#2016-10-21| 902.48
#2016-10-24| 915.99
#2016-10-25| 911.71
#2016-10-26| 917.27
#2016-10-27| 925.72
#2016-10-28| 924.76
#2016-10-31| 920.53
#2016-11-01| 913.65
#2016-11-02| 899.09
#2016-11-03| 903.20
#2016-11-04| 895.23
#2016-11-07| 913.25
#2016-11-08| 921.68
#2016-11-09| 927.53
#2016-11-10| 938.34
#2016-11-11| 931.98
#2016-11-14| 937.03
#2016-11-15| 938.55
#2016-11-16| 924.43
#2016-11-17| 927.16
#2016-11-18| 914.35
#2016-11-21| 919.29
#2016-11-22| 927.48
#2016-11-23| 920.01
#2016-11-24| 921.07
#2016-11-25| 919.37
#2016-11-28| 905.03
#2016-11-29| 912.82
#2016-11-30| 920.76
#2016-12-01| 929.77
#2016-12-02| 922.76
#2016-12-05| 936.05
#2016-12-06| 973.73
#2016-12-07| 998.18
#2016-12-08|1007.26
#2016-12-09| 994.93
#2016-12-12| 993.26
#2016-12-13|1007.79
#2016-12-14| 996.80
#2016-12-15| 995.67
#2016-12-16| 992.41
#2016-12-19| 980.45
#2016-12-20| 985.95
#2016-12-21| 988.55
#2016-12-22| 985.35
#2016-12-23| 981.96
#2016-12-26| 982.11
#2016-12-27| 980.43
#2016-12-28| 976.04
#2016-12-29| 975.28
#2016-12-30| 985.29
#2017-01-02| 989.94
#2017-01-03|1001.05
#2017-01-04|1014.01
#2017-01-05|1019.40
#2017-01-06|1020.84
#2017-01-09|1002.67
#2017-01-10|1005.47
#2017-01-11| 992.28
#2017-01-12|1005.24
#2017-01-13|1019.17
#2017-01-16|1003.85
#2017-01-17|1011.92
#2017-01-18|1010.09
#2017-01-19|1006.17
#2017-01-20|1015.61
#2017-01-23|1011.35
#2017-01-24|1022.80
#2017-01-25|1049.51
#2017-01-26|1044.98
#2017-01-27|1040.29
#2017-01-30|1023.55
#2017-01-31|1023.96
#2017-02-01|1032.55
#2017-02-02|1032.15
#2017-02-03|1043.76
#2017-02-06|1021.61
#2017-02-07|1010.48
#2017-02-08|1005.04
#2017-02-09|1013.15
#2017-02-10|1003.62
#2017-02-13|1011.19
#2017-02-14|1016.73
#2017-02-15|1030.29
#2017-02-16|1032.78
#2017-02-17|1020.43
#2017-02-20|1022.84
#2017-02-21|1008.16
#2017-02-22|1005.80
#2017-02-23|1005.81
#2017-02-24| 989.65
#2017-02-27| 991.19
#2017-02-28| 993.88
#2017-03-01|1016.70
#2017-03-02|1013.29
#2017-03-03|1026.30
#2017-03-06|1018.96
#2017-03-07|1014.23
#2017-03-08|1018.00
#2017-03-09|1027.99
#2017-03-10|1042.60
#2017-03-13|1045.41
#2017-03-14|1031.05
#2017-03-15|1038.50
#2017-03-16|1060.90
#2017-03-17|1057.90
#2017-03-20|1053.90
#2017-03-21|1057.23
#2017-03-22|1047.60
#2017-03-23|1053.72
#2017-03-24|1052.35
#2017-03-27|1051.69
#2017-03-28|1062.85
#2017-03-29|1049.51
#2017-03-30|1053.15
#2017-03-31|1047.22
#2017-04-03|1030.80
#2017-04-04|1028.00
#2017-04-05|1030.79
#2017-04-06|1033.11
#2017-04-07|1027.98
#2017-04-10|1024.23
#2017-04-11|1021.30
#2017-04-12|1017.28
#2017-04-13|1007.65
#2017-04-14|1007.97
#2017-04-17|1012.34
#2017-04-18|1004.69
#2017-04-19|1022.75
#2017-04-20|1035.23
#2017-04-21|1033.75
#2017-04-24|1097.04
#2017-04-25|1109.77
#2017-04-26|1107.14
#2017-04-27|1097.67
#2017-04-28|1101.81
#2017-05-01|1104.05
#2017-05-02|1111.07
#2017-05-03|1116.78
#2017-05-04|1133.61
#2017-05-05|1147.05
#2017-05-08|1136.64
#2017-05-09|1130.98
#2017-05-10|1134.86
#2017-05-11|1128.51
#2017-05-12|1132.61
#2017-05-15|1146.97
#2017-05-16|1153.26
#2017-05-17|1137.50
#2017-05-18|1127.61
#2017-05-19|1145.87
#2017-05-22|1146.24
#2017-05-23|1153.46
#2017-05-24|1151.68
#2017-05-25|1153.58
#2017-05-26|1144.13
#2017-05-29|1140.12
#2017-05-30|1131.98
#2017-05-31|1130.16
#2017-06-01|1129.41
#2017-06-02|1134.86
#2017-06-05|1133.98
#2017-06-06|1127.69
#2017-06-07|1133.91
#2017-06-08|1140.42
#2017-06-09|1143.43
#2017-06-12|1132.85
#2017-06-13|1137.25
#2017-06-14|1131.85
#2017-06-15|1119.40
#2017-06-16|1124.95
#2017-06-19|1133.95
#2017-06-20|1116.16
#2017-06-21|1116.51
#2017-06-22|1112.31
#2017-06-23|1111.97
#2017-06-26|1121.92
#2017-06-27|1137.17
#2017-06-28|1158.13
#2017-06-29|1168.93
#2017-06-30|1156.92
#2017-07-03|1181.34
#2017-07-04|1178.65
#2017-07-05|1175.71
#2017-07-06|1188.35
#2017-07-07|1183.49
#2017-07-10|1187.23
#2017-07-11|1185.03
#2017-07-12|1195.25
#2017-07-13|1203.91
#2017-07-14|1204.44
#2017-07-17|1206.76
#2017-07-18|1199.37
#2017-07-19|1200.96
#2017-07-20|1207.25
#2017-07-21|1197.38
#2017-07-24|1204.64
#2017-07-25|1223.15
#2017-07-26|1224.51
#2017-07-27|1226.57
#2017-07-28|1225.05
#2017-07-31|1226.66
#2017-08-01|1236.13
#2017-08-02|1232.06
#2017-08-03|1238.82
#2017-08-04|1241.10
#2017-08-07|1247.23
#2017-08-08|1245.18
#2017-08-09|1228.35
#2017-08-10|1213.24
#2017-08-11|1199.32
#2017-08-14|1216.39
#2017-08-15|1212.09
#2017-08-16|1217.70
#2017-08-17|1203.07
#2017-08-18|1201.33
#2017-08-21|1199.18
#2017-08-22|1199.57
#2017-08-23|1195.42
#2017-08-24|1200.25
#2017-08-25|1208.68
#2017-08-28|1213.73
#2017-08-29|1203.99
#2017-08-30|1201.09
#2017-08-31|1205.02
#2017-09-01|1209.38
#2017-09-04|1202.19
#2017-09-05|1189.96
#2017-09-06|1187.71
#2017-09-07|1186.38
#2017-09-08|1195.46
#2017-09-11|1208.54
#2017-09-12|1222.71
#2017-09-13|1221.12
#2017-09-14|1219.86
#2017-09-15|1218.14
#2017-09-18|1223.43
#2017-09-19|1228.04
#2017-09-20|1225.92
#2017-09-21|1233.09
#2017-09-22|1239.09
#2017-09-25|1218.79
#2017-09-26|1207.51
#2017-09-27|1223.39
#2017-09-28|1231.44
#2017-09-29|1240.85
#2017-10-02|1229.48
#2017-10-03|1234.52
#2017-10-04|1223.97
#2017-10-05|1228.75
#2017-10-06|1226.11
#2017-10-09|1223.17
#2017-10-10|1229.39
#2017-10-11|1232.33
#2017-10-12|1228.93
#2017-10-13|1224.53
#2017-10-16|1220.75
#2017-10-17|1217.67
#2017-10-18|1225.77
#2017-10-19|1225.96
#2017-10-20|1230.33
#2017-10-23|1219.04
#2017-10-24|1225.37
#2017-10-25|1225.59
#2017-10-26|1217.95
#2017-10-27|1202.68
#2017-10-30|1208.88
#2017-10-31|1209.85
#2017-11-01|1205.95
#2017-11-02|1211.67
#2017-11-03|1194.72
#2017-11-06|1189.29
#2017-11-07|1187.28
#2017-11-08|1186.78
#2017-11-09|1185.74
#2017-11-10|1190.58
#2017-11-13|1181.30
#2017-11-14|1181.84
#2017-11-15|1186.20
#2017-11-16|1187.32
#2017-11-17|1183.20
#2017-11-20|1180.18
#2017-11-21|1177.89
#2017-11-22|1188.26
#2017-11-23|1191.50
#2017-11-24|1205.26
#2017-11-27|1196.98
#2017-11-28|1196.33
#2017-11-29|1212.10
#2017-11-30|1213.23
#2017-12-01|1195.47
#2017-12-04|1208.70
#2017-12-05|1203.52
#2017-12-06|1187.37
#2017-12-07|1196.19
#2017-12-08|1216.77
#2017-12-11|1223.32
#2017-12-12|1223.09
#2017-12-13|1225.41
#2017-12-14|1221.30
#2017-12-15|1214.53
#2017-12-18|1236.62
#2017-12-19|1238.92
#2017-12-20|1240.10
#2017-12-21|1247.57
#2017-12-22|1237.70
#2017-12-25|1238.05
#2017-12-26|1240.05
#2017-12-27|1242.96
#2017-12-28|1245.64
#2017-12-29|1250.92
#2018-01-01|1251.15
#2018-01-02|1255.38
#2018-01-03|1252.70
#2018-01-04|1277.37
#2018-01-05|1274.02
#2018-01-08|1271.84
#2018-01-09|1274.01
#2018-01-10|1301.16
#2018-01-11|1311.53
#2018-01-12|1324.41
#2018-01-15|1333.97
#2018-01-16|1333.13
#2018-01-17|1332.34
#2018-01-18|1338.38
#2018-01-19|1337.69
#2018-01-22|1358.47
#2018-01-23|1365.13
#2018-01-24|1371.79
#2018-01-25|1387.27
#2018-01-26|1384.01
#2018-01-29|1371.03
#2018-01-30|1357.15
#2018-01-31|1360.94
#2018-02-01|1361.82
#2018-02-02|1343.66
#2018-02-05|1324.08
#2018-02-06|1280.62
#2018-02-07|1302.46
#2018-02-08|1286.21
#2018-02-09|1265.74
#2018-02-12|1279.42
#2018-02-13|1278.82
#2018-02-14|1298.35
#2018-02-15|1316.23
#2018-02-16|1324.00
#2018-02-19|1316.65
#2018-02-20|1307.79
#2018-02-21|1315.16
#2018-02-22|1312.67
#2018-02-23|1309.53
#2018-02-26|1308.66
#2018-02-27|1309.56
#2018-02-28|1296.72
#2018-03-01|1283.81
#2018-03-02|1265.79
#2018-03-05|1268.34
#2018-03-06|1281.44
#2018-03-07|1284.00
#2018-03-08|1281.13
#2018-03-09|1280.68
#2018-03-12|1287.15
#2018-03-13|1285.72
#2018-03-14|1269.53
#2018-03-15|1271.54
#2018-03-16|1276.75
#2018-03-19|1267.77
#2018-03-20|1270.29
#2018-03-21|1260.22
#2018-03-22|1234.54
#2018-03-23|1227.75
#2018-03-26|1229.77
#2018-03-27|1232.37
#2018-03-28|1226.75
#2018-03-29|1225.34
#2018-03-30|1225.36
#2018-04-02|1226.25
#2018-04-03|1214.86
#2018-04-04|1209.21
#2018-04-05|1230.12
#2018-04-06|1222.25
#2018-04-09|1230.38
#2018-04-10|1239.35
#2018-04-11|1233.58
#2018-04-12|1242.11
#2018-04-13|1243.49
#2018-04-16|1246.21
#2018-04-17|1251.00
#2018-04-18|1259.35
#2018-04-19|1267.29
#2018-04-20|1261.46
#2018-04-23|1262.73
#2018-04-24|1258.92
#2018-04-25|1242.67
#2018-04-26|1242.10
#2018-04-27|1241.44
#2018-04-30|1240.33
#2018-05-01|1229.21
#2018-05-02|1229.44
#2018-05-03|1210.95
#2018-05-04|1212.34
#2018-05-07|1213.29
#2018-05-08|1205.88
#2018-05-09|1218.46
#2018-05-10|1226.31
#2018-05-11|1239.29
#2018-05-14|1236.90
#2018-05-15|1222.93
#2018-05-16|1202.85
#2018-05-17|1202.39
#2018-05-18|1188.38
#2018-05-21|1185.74
#2018-05-22|1204.35
#2018-05-23|1181.73
#2018-05-24|1170.21
#2018-05-25|1157.19
#2018-05-28|1146.50
#2018-05-29|1106.77
#2018-05-30|1113.47
#2018-05-31|1105.44
#2018-06-01|1125.85
#2018-06-04|1134.99
#2018-06-05|1112.29
#2018-06-06|1128.27
#2018-06-07|1135.63
#2018-06-08|1120.93
#2018-06-11|1142.63
#2018-06-12|1140.61
#2018-06-13|1134.61
#2018-06-14|1130.08
#2018-06-15|1104.39
#2018-06-18|1096.15
#2018-06-19|1090.53
#2018-06-20|1099.95
#2018-06-21|1088.72
#2018-06-22|1106.26
#2018-06-25|1087.41
#2018-06-26|1084.88
#2018-06-27|1076.98
#2018-06-28|1074.14
#2018-06-29|1091.83
#2018-07-02|1076.03
#2018-07-03|1087.62
#2018-07-04|1091.76
#2018-07-05|1104.98
#2018-07-06|1108.56
#2018-07-09|1118.78
#2018-07-10|1107.99
#2018-07-11|1092.06
#2018-07-12|1090.46
#2018-07-13|1088.56
#2018-07-16|1093.67
#2018-07-17|1090.82
#2018-07-18|1087.96
#2018-07-19|1082.18
#2018-07-20|1091.69
#2018-07-23|1097.28
#2018-07-24|1119.70
#2018-07-25|1112.51
#2018-07-26|1120.06
#2018-07-27|1127.53
#2018-07-30|1136.04
#2018-07-31|1143.23
#2018-08-01|1131.65
#2018-08-02|1106.09
#2018-08-03|1112.37
#2018-08-06|1103.30
#2018-08-07|1113.14
#2018-08-08|1112.04
#2018-08-09|1108.26
#2018-08-10|1071.49
#2018-08-13|1054.85
#2018-08-14|1049.85
#2018-08-15|1031.92
#2018-08-16|1044.27
#2018-08-17|1038.60
#2018-08-20|1043.48
#2018-08-21|1059.80
#2018-08-22|1067.06
#2018-08-23|1061.58
#2018-08-24|1065.89
#2018-08-27|1076.55
#2018-08-28|1075.28
#2018-08-29|1074.48
#2018-08-30|1059.76
#2018-08-31|1051.35
#2018-09-03|1052.15
#2018-09-04|1048.70
#2018-09-05|1056.07
#2018-09-06|1049.87
#2018-09-07|1038.20
#2018-09-10|1047.99
#2018-09-11|1041.73
#2018-09-12|1041.29
#2018-09-13|1053.84
#2018-09-14|1055.67
#2018-09-17|1063.45
#2018-09-18|1064.99
#2018-09-19|1079.34
#2018-09-20|1100.67
#2018-09-21|1106.05
#2018-09-24|1100.92
#2018-09-25|1103.26
#2018-09-26|1101.88
#2018-09-27|1096.34
#2018-09-28|1062.85
#2018-10-01|1052.28
#2018-10-02|1039.13
#2018-10-03|1040.44
#2018-10-04|1040.57
#2018-10-05|1029.87
#2018-10-08|1013.40
#2018-10-09|1015.94
#2018-10-10|1022.18
#2018-10-11|1002.52
#2018-10-12|1000.82
#2018-10-15|1001.10
#2018-10-16|1010.10
#2018-10-17|1001.37
#2018-10-18| 982.54
#2018-10-19| 978.39
#2018-10-22| 970.40
#2018-10-23| 955.08
#2018-10-24| 939.09
#2018-10-25| 947.15
#2018-10-26| 935.68
#2018-10-29| 955.31
#2018-10-30| 949.98
#2018-10-31| 957.65
#2018-11-01| 974.81
#2018-11-02| 987.34
#2018-11-05| 986.73
#2018-11-06| 984.11
#2018-11-07|1001.90
#2018-11-08|1004.36
#2018-11-09| 987.40
#2018-11-12| 965.22
#2018-11-13| 981.20
#2018-11-14| 978.24
#2018-11-15| 965.37
#2018-11-16| 965.64
#2018-11-19| 970.06
#2018-11-20| 944.24
#2018-11-21| 958.93
#2018-11-22| 954.79
#2018-11-23| 953.34
#2018-11-26| 976.30
#2018-11-27| 968.94
#2018-11-28| 967.88
#2018-11-29| 975.82
#2018-11-30| 962.49
#2018-12-03| 980.32
#2018-12-04| 964.55
#2018-12-05| 956.65
#2018-12-06| 922.65
#2018-12-07| 926.88
#2018-12-10| 901.35
#2018-12-11| 903.85
#2018-12-12| 930.21
#2018-12-13| 930.70
#2018-12-14| 920.63
#2018-12-17| 910.56
#2018-12-18| 909.60
#2018-12-19| 917.30
#2018-12-20| 895.25
#2018-12-21| 893.02
#2018-12-24| 885.62
#2018-12-25| 886.18
#2018-12-26| 884.68
#2018-12-27| 873.06
#2018-12-28| 895.26
#2018-12-31| 899.17
#2019-01-01| 899.58
#2019-01-02| 889.75
#2019-01-03| 889.97
#2019-01-04| 924.69
#2019-01-07| 928.32
#2019-01-08| 931.03
#2019-01-09| 934.68
#2019-01-10| 943.41
#2019-01-11| 941.65
#2019-01-14| 940.98
#2019-01-15| 937.03
#2019-01-16| 956.87
#2019-01-17| 945.12
#2019-01-18| 962.12
#2019-01-21| 957.67
#2019-01-22| 949.77
#2019-01-23| 955.49
#2019-01-24| 952.88
#2019-01-25| 971.75
#2019-01-28| 959.16
#2019-01-29| 960.81
#2019-01-30| 963.74
#2019-01-31| 952.66
#2019-02-01| 947.73
#2019-02-04| 938.22
#2019-02-05| 949.69
#2019-02-06| 955.87
#2019-02-07| 934.23
#2019-02-08| 925.20
#2019-02-11| 931.00
#2019-02-12| 940.43
#2019-02-13| 940.87
#2019-02-14| 927.44
#2019-02-15| 949.08
#2019-02-18| 957.50
#2019-02-19| 951.67
#2019-02-20| 956.88
#2019-02-21| 946.43
#2019-02-22| 947.59
#2019-02-25| 959.11
#2019-02-26| 963.74
#2019-02-27| 977.47
#2019-02-28| 986.37
#2019-03-01| 982.03
#2019-03-04| 976.16
#2019-03-05| 971.15
#2019-03-06| 973.32
#2019-03-07| 948.33
#2019-03-08| 936.17
#2019-03-11| 947.86
#2019-03-12| 950.96
#2019-03-13| 961.91
#2019-03-14| 968.55
#2019-03-15| 978.15
#2019-03-18| 990.18
#2019-03-19| 991.59
#2019-03-20| 979.74
#2019-03-21| 969.78
#2019-03-22| 942.59
#2019-03-25| 942.32
#2019-03-26| 937.26
#2019-03-27| 941.22
#2019-03-28| 929.89
#2019-03-29| 935.39
#2019-04-01| 959.94
#2019-04-02| 962.37
#2019-04-03| 982.03
#2019-04-04| 985.16
#2019-04-05| 982.26
#2019-04-08| 982.00
#2019-04-09| 984.29
#2019-04-10| 982.08
#2019-04-11| 993.81
#2019-04-12|1014.17
#2019-04-15|1018.70
#2019-04-16|1025.58
#2019-04-17|1033.18
#2019-04-18|1028.38
#2019-04-19|1028.34
#2019-04-22|1027.39
#2019-04-23|1014.74
#2019-04-24|1004.17
#2019-04-25| 995.13
#2019-04-26|1000.93
#2019-04-29|1010.42
#2019-04-30|1008.51
#2019-05-01|1012.43
#2019-05-02|1006.22
#2019-05-03|1010.62
#2019-05-06| 998.99
#2019-05-07| 977.65
#2019-05-08| 976.79
#2019-05-09| 957.26
#2019-05-10| 963.59
#2019-05-13| 947.60
#2019-05-14| 953.14
#2019-05-15| 950.96
#2019-05-16| 960.42
#2019-05-17| 948.20
#2019-05-20| 938.15
#2019-05-21| 943.77
#2019-05-22| 932.42
#2019-05-23| 920.52
#2019-05-24| 928.87
#2019-05-27| 929.58
#2019-05-28| 924.09
#2019-05-29| 915.82
#2019-05-30| 920.07
#2019-05-31| 911.70
#2019-06-03| 913.17
#2019-06-04| 928.42
#2019-06-05| 926.92
#2019-06-06| 919.47
#2019-06-07| 927.08
#2019-06-10| 936.45
#2019-06-11| 938.44
#2019-06-12| 928.22
#2019-06-13| 923.87
#2019-06-14| 914.86
#2019-06-17| 915.76
#2019-06-18| 924.84
#2019-06-19| 939.06
#2019-06-20| 935.65
#2019-06-21| 933.27
#2019-06-24| 932.27
#2019-06-25| 927.39
#2019-06-26| 935.57
#2019-06-27| 941.46
#2019-06-28| 946.80
#2019-07-01| 949.59
#2019-07-02| 947.48
#2019-07-03| 958.58
#2019-07-04| 967.26
#2019-07-05| 964.85
#2019-07-08| 955.49
#2019-07-09| 947.70
#2019-07-10| 954.85
#2019-07-11| 957.26
#2019-07-12| 958.38
#2019-07-15| 958.91
#2019-07-16| 962.62
#2019-07-17| 949.47
#2019-07-18| 946.55
#2019-07-19| 940.73
#2019-07-22| 937.70
#2019-07-23| 948.31
#2019-07-24| 941.40
#2019-07-25| 938.44
#2019-07-26| 929.73
#2019-07-29| 926.20
#2019-07-30| 907.00
#2019-07-31| 905.21
#2019-08-01| 901.65
#2019-08-02| 878.92
#2019-08-05| 866.91
#2019-08-06| 863.04
#2019-08-07| 858.33
#2019-08-08| 869.85
#2019-08-09| 855.05
#2019-08-12| 841.61
#2019-08-13| 847.06
#2019-08-14| 822.12
#2019-08-15| 819.66
#2019-08-16| 835.72
#2019-08-19| 840.21
#2019-08-20| 832.34
#2019-08-21| 836.70
#2019-08-22| 843.02
#2019-08-23| 835.00
#2019-08-26| 836.37
#2019-08-27| 834.14
#2019-08-28| 830.93
#2019-08-29| 839.76
#2019-08-30| 840.69
#2019-09-02| 836.80
#2019-09-03| 833.37
#2019-09-04| 848.44
#2019-09-05| 869.91
#2019-09-06| 871.78
#2019-09-09| 890.14
#2019-09-10| 904.26
#2019-09-11| 906.40
#2019-09-12| 910.59
#2019-09-13| 937.47
#2019-09-16| 922.31
#2019-09-17| 907.45
#2019-09-18| 906.55
#2019-09-19| 920.60
#2019-09-20| 921.61
#2019-09-23| 902.53
#2019-09-24| 898.13
#2019-09-25| 893.50
#2019-09-26| 894.92
#2019-09-27| 903.06
#2019-09-30| 902.08
#2019-10-01| 889.22
#2019-10-02| 867.10
#2019-10-03| 866.80
#2019-10-04| 866.80
#2019-10-07| 872.03
#2019-10-08| 858.89
#2019-10-09| 862.05
#2019-10-10| 883.17
#2019-10-11| 924.44
#2019-10-14| 916.84
#2019-10-15| 937.59
#2019-10-16| 944.45
#2019-10-17| 947.67
#2019-10-18| 948.41
#2019-10-21| 965.45
#2019-10-22| 965.73
#2019-10-23| 963.80
#2019-10-24| 963.69
#2019-10-25| 964.65
#2019-10-28| 962.90
#2019-10-29| 961.61
#2019-10-30| 945.47
#2019-10-31| 941.46
#2019-11-01| 949.19
#2019-11-04| 967.34
#2019-11-05| 970.96
#2019-11-06| 971.11
#2019-11-07| 982.23
#2019-11-08| 969.17
#2019-11-11| 970.34
#2019-11-12| 973.19
#2019-11-13| 955.57
#2019-11-14| 952.41
#2019-11-15| 959.86
#2019-11-18| 959.82
#2019-11-19| 962.20
#2019-11-20| 957.46
#2019-11-21| 956.05
#2019-11-22| 960.56
#2019-11-25| 964.26
#2019-11-26| 957.43
#2019-11-27| 962.37
#2019-11-28| 959.79
#2019-11-29| 954.76
#2019-12-02| 946.30
#2019-12-03| 934.45
#2019-12-04| 950.97
#2019-12-05| 949.67
#2019-12-06| 957.54
#2019-12-09| 959.72
#2019-12-10| 957.53
#2019-12-11| 959.03
#2019-12-12| 981.55
#2019-12-13| 996.63
#2019-12-16|1013.78
#2019-12-17|1009.17
#2019-12-18|1009.69
#2019-12-19|1010.80
#2019-12-20|1007.97
#2019-12-23|1001.89
#2019-12-24|1004.37
#2019-12-25|1004.32
#2019-12-26|1005.63
#2019-12-27|1009.59
#2019-12-30|1010.35
#2019-12-31|1011.32
#2020-01-01|1011.29
#2020-01-02|1027.04
#2020-01-03|1013.66
#2020-01-06|1007.25
#2020-01-07|1006.32
#2020-01-08|1007.79
#2020-01-09|1010.42
#2020-01-10|1002.72
#2020-01-13| 997.37
#2020-01-14| 999.10
#2020-01-15| 989.42
#2020-01-16| 992.94
#2020-01-17| 991.96
#2020-01-20| 986.24
#2020-01-21| 982.76
#2020-01-22| 979.42
#2020-01-23| 969.73
#2020-01-24| 971.49
#2020-01-27| 948.22
#2020-01-28| 958.47
#2020-01-29| 963.74
#2020-01-30| 960.50
#2020-01-31| 950.29
#2020-02-03| 948.43
#2020-02-04| 965.19
#2020-02-05| 977.77
#2020-02-06| 992.70
#2020-02-07| 998.32
#2020-02-10| 992.45
#2020-02-11|1004.14
#2020-02-12|1014.14
#2020-02-13|1011.39
#2020-02-14|1005.16
#2020-02-17|1010.26
#2020-02-18| 994.79
#2020-02-19| 994.99
#2020-02-20| 988.19
#2020-02-21| 983.37
#2020-02-24| 944.81
#2020-02-25| 923.44
#2020-02-26| 927.76
#2020-02-27| 895.50
#2020-02-28| 865.60
#2020-03-02| 862.92
#2020-03-03| 862.61
#2020-03-04| 858.83
#2020-03-05| 838.90
#2020-03-06| 819.05
#2020-03-09| 739.83
#2020-03-10| 738.15
#2020-03-11| 738.96
#2020-03-12| 628.69
#2020-03-13| 644.24
#2020-03-16| 591.48
#2020-03-17| 600.76
#2020-03-18| 567.22
#2020-03-19| 573.98
#2020-03-20| 585.02
#2020-03-23| 560.03
#2020-03-24| 616.50
#2020-03-25| 638.74
#2020-03-26| 664.54
#2020-03-27| 631.31
#2020-03-30| 611.18
#2020-03-31| 610.50
#2020-04-01| 576.53
#2020-04-02| 570.15
#2020-04-03| 554.73
#2020-04-06| 584.21
#2020-04-07| 608.79
#2020-04-08| 604.41
#2020-04-09| 623.06
#2020-04-10| 623.23
#2020-04-13| 621.51
#2020-04-14| 615.80
#2020-04-15| 576.13
#2020-04-16| 566.01
#2020-04-17| 583.44
#2020-04-20| 584.09
#2020-04-21| 556.19
#2020-04-22| 567.31
#2020-04-23| 583.85
#2020-04-24| 568.80
#2020-04-27| 590.73
#2020-04-28| 616.43
#2020-04-29| 648.07
#2020-04-30| 627.96
#2020-05-01| 624.91
#2020-05-04| 593.65
#2020-05-05| 601.82
#2020-05-06| 590.03
#2020-05-07| 599.49
#2020-05-08| 609.35
#2020-05-11| 596.80
#2020-05-12| 598.44
#2020-05-13| 576.52
#2020-05-14| 564.52
#2020-05-15| 564.63
#2020-05-18| 599.51
#2020-05-19| 598.26
#2020-05-20| 606.89
#2020-05-21| 594.40
#2020-05-22| 588.39
#2020-05-25| 594.52
#2020-05-26| 630.10
#2020-05-27| 651.93
#2020-05-28| 656.85
#2020-05-29| 640.00
#2020-06-01| 655.06
#2020-06-02| 676.34
#2020-06-03| 706.79
#2020-06-04| 713.83
#2020-06-05| 752.09
#2020-06-08| 763.05
#2020-06-09| 742.81
#2020-06-10| 733.07
#2020-06-11| 688.30
#2020-06-12| 684.73
#2020-06-15| 678.60
#2020-06-16| 699.96
#2020-06-17| 697.03
#2020-06-18| 688.58
#2020-06-19| 684.45
#2020-06-22| 681.70
#2020-06-23| 701.72
#2020-06-24| 675.54
#2020-06-25| 682.17
#2020-06-26| 668.51
#2020-06-29| 683.76
#2020-06-30| 679.80
#2020-07-01| 678.41
#2020-07-02| 702.18
#2020-07-03| 694.68
#2020-07-06| 721.27
#2020-07-07| 710.33
#2020-07-08| 703.59
#2020-07-09| 689.17
#2020-07-10| 704.98
#2020-07-13| 716.64
#2020-07-14| 716.98
#2020-07-15| 727.04
#2020-07-16| 728.98
#2020-07-17| 722.71
#2020-07-20| 725.16
#2020-07-21| 735.52
#2020-07-22| 732.82
#2020-07-23| 724.18
#2020-07-24| 719.70
#2020-07-27| 716.27
#2020-07-28| 714.51
#2020-07-29| 709.88
#2020-07-30| 684.02
#2020-07-31| 680.18
#2020-08-03| 683.43
#2020-08-04| 693.07
#2020-08-05| 701.29
#2020-08-06| 694.18
#2020-08-07| 688.46
#2020-08-10| 699.95
#2020-08-11| 724.04
#2020-08-12| 731.99
#2020-08-13| 722.15
#2020-08-14| 717.23
#2020-08-17| 711.57
#2020-08-18| 708.85
#2020-08-19| 717.57
#2020-08-20| 698.96
#2020-08-21| 692.92
#2020-08-24| 710.06
#2020-08-25| 709.29
#2020-08-26| 713.92
#2020-08-27| 708.09
#2020-08-28| 722.73
#2020-08-31| 711.22
#2020-09-01| 703.93
#2020-09-02| 693.48
#2020-09-03| 690.39
#2020-09-04| 696.76
#2020-09-07| 702.23
#2020-09-08| 686.52
#2020-09-09| 699.40
#2020-09-10| 700.81
#2020-09-11| 688.69
#2020-09-14| 698.19
#2020-09-15| 688.98
#2020-09-16| 691.35
#2020-09-17| 680.48
#2020-09-18| 666.86
#2020-09-21| 625.18
#2020-09-22| 622.41
#2020-09-23| 616.88
#2020-09-24| 613.14
#2020-09-25| 605.24
#2020-09-28| 636.67
#2020-09-29| 629.39
#2020-09-30| 635.91
#2020-10-01| 635.60
#2020-10-02| 639.65
#2020-10-05| 652.05
#2020-10-06| 670.60
#2020-10-07| 666.14
#2020-10-08| 672.88
#2020-10-09| 672.17
#2020-10-12| 671.55
#2020-10-13| 651.14
#2020-10-14| 652.48
#2020-10-15| 640.26
#2020-10-16| 650.90
#2020-10-19| 660.78
#2020-10-20| 667.05
#2020-10-21| 663.42
#2020-10-22| 664.49
#2020-10-23| 681.02
#2020-10-26| 670.00
#2020-10-27| 660.19
#2020-10-28| 632.49
#2020-10-29| 625.97
#2020-10-30| 632.88
#2020-11-02| 649.13
#2020-11-03| 681.32
#2020-11-04| 673.62
#2020-11-05| 685.45
#2020-11-06| 682.06
#2020-11-09| 756.46
#2020-11-10| 786.94
#2020-11-11| 787.65
#2020-11-12| 777.58
#2020-11-13| 784.94
#2020-11-16| 810.10
#2020-11-17| 812.30
#2020-11-18| 822.79
#2020-11-19| 812.54
#2020-11-20| 815.21
#2020-11-23| 823.60
#2020-11-24| 859.35
#2020-11-25| 857.66
#2020-11-26| 849.30
#2020-11-27| 857.54
#2020-11-30| 835.00
#2020-12-01| 862.51
#2020-12-02| 873.97
#2020-12-03| 885.51
#2020-12-04| 893.31
#2020-12-07| 875.55
#2020-12-08| 871.16
#2020-12-09| 875.15
#2020-12-10| 861.27
#2020-12-11| 846.88
#2020-12-14| 860.47
#2020-12-15| 873.32
#2020-12-16| 867.75
#2020-12-17| 872.21
#2020-12-18| 862.04
#2020-12-21| 829.16
#2020-12-22| 840.00
#2020-12-23| 864.59
#2020-12-24| 869.49
#2020-12-25| 869.45
#2020-12-28| 870.11
#2020-12-29| 866.72
#2020-12-30| 868.88
#2020-12-31| 862.04
#2021-01-01| 862.04
#2021-01-04| 858.71
#2021-01-05| 856.75
#2021-01-06| 897.96
#2021-01-07| 911.36
#2021-01-08| 906.10
#2021-01-11| 891.64
#2021-01-12| 904.82
#2021-01-13| 896.94
#2021-01-14| 899.52
#2021-01-15| 881.72
#2021-01-18| 887.80
#2021-01-19| 885.63
#2021-01-20| 886.65
#2021-01-21| 889.80
#2021-01-22| 875.08
#2021-01-25| 847.54
#2021-01-26| 861.89
#2021-01-27| 840.66
#2021-01-28| 850.59
#2021-01-29| 836.61
#2021-02-01| 835.73
#2021-02-02| 852.75
#2021-02-03| 857.74
#2021-02-04| 875.22
#2021-02-05| 889.23
#2021-02-08| 896.89
#2021-02-09| 897.71
#2021-02-10| 905.56
#2021-02-11| 902.10
#2021-02-12| 909.40
#2021-02-15| 935.54
#2021-02-16| 942.61
#2021-02-17| 932.14
#2021-02-18| 920.63
#2021-02-19| 941.71
#2021-02-22| 945.98
#2021-02-23| 953.80
#2021-02-24| 961.44
#2021-02-25| 973.73
#2021-02-26| 946.87
#2021-03-01| 952.23
#2021-03-02| 957.84
#2021-03-03| 978.15
#2021-03-04| 970.81
#2021-03-05| 968.09
#2021-03-08| 993.85
#2021-03-09| 988.55
#2021-03-10| 988.68
#2021-03-11| 984.95
#2021-03-12| 993.73
#2021-03-15| 982.73
#2021-03-16| 984.27
#2021-03-17| 990.60
#2021-03-18|1009.71
#2021-03-19| 987.63
#2021-03-22| 977.50
#2021-03-23| 969.82
#2021-03-24| 975.48
#2021-03-25| 963.97
#2021-03-26| 974.75
#2021-03-29| 964.77
#2021-03-30| 984.57
#2021-03-31| 975.54
#2021-04-01| 978.92
#2021-04-02| 978.92
#2021-04-05| 982.63
#2021-04-06| 989.37
#2021-04-07| 998.36
#2021-04-08| 993.66
#2021-04-09| 989.26
#2021-04-12| 992.58
#2021-04-13| 988.48
#2021-04-14| 997.38
#2021-04-15| 989.05
#2021-04-16|1003.58
#2021-04-19|1013.40
#2021-04-20| 982.40
#2021-04-21| 976.08
#2021-04-22| 976.99
#2021-04-23| 981.03
#2021-04-26|1002.10
#2021-04-27|1014.71
#2021-04-28|1029.31
#2021-04-29|1045.06
#2021-04-30|1032.92
#2021-05-03|1037.84
#2021-05-04|1020.81
#2021-05-05|1042.68
#2021-05-06|1050.76
#2021-05-07|1061.32
#2021-05-10|1081.25
#2021-05-11|1064.61
#2021-05-12|1064.96
#2021-05-13|1059.46
#2021-05-14|1082.57
#2021-05-17|1081.03
#2021-05-18|1095.10
#2021-05-19|1077.78
#2021-05-20|1085.40
#2021-05-21|1091.67
#2021-05-24|1094.87
#2021-05-25|1100.58
#2021-05-26|1089.33
#2021-05-27|1107.15
#2021-05-28|1110.71
#2021-05-31|1109.33
#2021-06-01|1119.58
#2021-06-02|1122.85
#2021-06-03|1118.97
#2021-06-04|1113.22
#2021-06-07|1122.21
#2021-06-08|1112.86
#2021-06-09|1104.39
#2021-06-10|1105.88
#2021-06-11|1100.58
#2021-06-14|1104.92
#2021-06-15|1101.32
#2021-06-16|1092.51
#2021-06-17|1077.81
#2021-06-18|1041.02
#2021-06-21|1050.84
#2021-06-22|1048.97
#2021-06-23|1052.48
#2021-06-24|1060.98
#2021-06-25|1069.45
#2021-06-28|1046.82
#2021-06-29|1049.70
#2021-06-30|1037.14
#2021-07-01|1051.36
#2021-07-02|1037.63
#2021-07-05|1055.11
#2021-07-06|1028.06
#2021-07-07|1024.36
#2021-07-08|1006.29
#2021-07-09|1030.45
#2021-07-12|1034.20
#2021-07-13|1017.64
#2021-07-14|1020.31
#2021-07-15|1017.06
#2021-07-16|1002.26
#2021-07-19| 965.29
#2021-07-20| 973.05
#2021-07-21|1000.82
#2021-07-22|1000.75
#2021-07-23|1007.30
#2021-07-26|1026.01
#2021-07-27|1023.48
#2021-07-28|1019.35
#2021-07-29|1040.43
#2021-07-30|1030.78
#2021-08-02|1034.72
#2021-08-03|1041.31
#2021-08-04|1048.73
#2021-08-05|1056.54
#2021-08-06|1067.00
#2021-08-09|1068.83
#2021-08-10|1068.94
#2021-08-11|1080.92
#2021-08-12|1075.40
#2021-08-13|1082.73
#2021-08-16|1072.58
#2021-08-17|1056.05
#2021-08-18|1061.97
#2021-08-19|1036.17
#2021-08-20|1037.58
#2021-08-23|1051.74
#2021-08-24|1054.97
#2021-08-25|1070.21
#2021-08-26|1063.15
#2021-08-27|1068.43
#2021-08-30|1066.08
#2021-08-31|1066.47
#2021-09-01|1078.81
#2021-09-02|1082.11
#2021-09-03|1077.05
#2021-09-06|1082.13
#2021-09-07|1078.44
#2021-09-08|1063.15
#2021-09-09|1066.64
#2021-09-10|1060.05
#2021-09-13|1074.59
#2021-09-14|1066.32
#2021-09-15|1064.88
#2021-09-16|1066.13
#2021-09-17|1060.14
#2021-09-20|1018.07
#2021-09-21|1018.77
#2021-09-22|1048.39
#2021-09-23|1069.76
#2021-09-24|1067.05
#2021-09-27|1091.35
#2021-09-28|1072.75
#2021-09-29|1080.97
#2021-09-30|1081.50
#2021-10-01|1077.44
#2021-10-04|1074.35
#2021-10-05|1103.72
#2021-10-06|1097.93
#2021-10-07|1117.10
#2021-10-08|1120.68
#2021-10-11|1127.79
#2021-10-12|1127.98
#2021-10-13|1114.84
#2021-10-14|1125.71
#2021-10-15|1144.92
#2021-10-18|1144.05
#2021-10-19|1149.81
#2021-10-20|1151.93
#2021-10-21|1147.35
#2021-10-22|1148.71
#2021-10-25|1153.53
#2021-10-26|1158.30
#2021-10-27|1145.53
#2021-10-28|1150.73
#2021-10-29|1147.22
#2021-11-01|1163.41
#2021-11-02|1157.50
#2021-11-03|1164.90
#2021-11-04|1145.44
#2021-11-05|1155.74
#2021-11-08|1156.16
#2021-11-09|1146.25
#2021-11-10|1143.07
#2021-11-11|1145.23
#2021-11-12|1136.60
#2021-11-15|1142.80
#2021-11-16|1131.62
#2021-11-17|1128.86
#2021-11-18|1123.06
#2021-11-19|1096.19
#2021-11-22|1102.17
#2021-11-23|1098.38
#2021-11-24|1092.51
#2021-11-25|1096.85
#2021-11-26|1034.99
#2021-11-29|1039.68
#2021-11-30|1038.87
#2021-12-01|1067.77
#2021-12-02|1062.19
#2021-12-03|1052.04
#2021-12-06|1069.99
#2021-12-07|1082.72
#2021-12-08|1081.26
#2021-12-09|1071.41
#2021-12-10|1067.29
#2021-12-13|1051.49
#2021-12-14|1057.25
#2021-12-15|1047.90
#2021-12-16|1074.95
#2021-12-17|1059.32
#2021-12-20|1045.72
#2021-12-21|1068.53
#2021-12-22|1078.95
#2021-12-23|1095.25
#2021-12-24|1095.55
#2021-12-27|1100.86
#2021-12-28|1104.00
#2021-12-29|1109.19
#2021-12-30|1109.34
#2021-12-31|1110.78
#2022-01-03|1115.40
#2022-01-04|1149.08
#2022-01-05|1156.60
#2022-01-06|1163.73
#2022-01-07|1180.68
#2022-01-10|1179.75
#2022-01-11|1188.86
#2022-01-12|1212.96
#2022-01-13|1232.03
#2022-01-14|1227.35
#2022-01-17|1225.81
#2022-01-18|1209.39
#2022-01-19|1201.72
#2022-01-20|1198.10
#2022-01-21|1176.43
#2022-01-24|1126.56
#2022-01-25|1151.24
#2022-01-26|1180.58
#2022-01-27|1181.73
#2022-01-28|1167.42
#2022-01-31|1174.68
#2022-02-01|1203.26
#2022-02-02|1215.72
#2022-02-03|1230.83
#2022-02-04|1221.58
#2022-02-07|1239.46
#2022-02-08|1257.68
#2022-02-09|1270.91
#2022-02-10|1278.49
#2022-02-11|1265.85
#2022-02-14|1218.00
#2022-02-15|1240.61
#2022-02-16|1232.23
#2022-02-17|1214.59
#2022-02-18|1207.73
#2022-02-21|1193.56
#2022-02-22|1188.41
#2022-02-23|1180.27
#2022-02-24|1068.16
#2022-02-25|1124.93
#2022-02-28|1077.44
#2022-03-01|1014.49
#2022-03-02|1018.79
#2022-03-03|1009.21
#2022-03-04| 936.84
#2022-03-07| 900.82
#2022-03-08| 912.88
#2022-03-09| 992.25
#2022-03-10| 969.96
#2022-03-11| 974.31
#2022-03-14|1001.34
#2022-03-15| 997.61
#2022-03-16|1050.60
#2022-03-17|1050.93
#2022-03-18|1049.63
#2022-03-21|1049.60
#2022-03-22|1071.74
#2022-03-23|1051.33
#2022-03-24|1046.83
#2022-03-25|1042.97
#2022-03-28|1042.12
#2022-03-29|1092.48
#2022-03-30|1080.58
#2022-03-31|1057.50
#2022-04-01|1060.80
#2022-04-04|1056.16
#2022-04-05|1040.37
#2022-04-06|1016.24
#2022-04-07|1013.20
#2022-04-08|1029.51
#2022-04-11|1036.37
#2022-04-12|1020.75
#2022-04-13|1017.34
#2022-04-14|1019.73
#2022-04-15|1019.85
#2022-04-18|1020.25
#2022-04-19|1022.12
#2022-04-20|1046.61
#2022-04-21|1054.29
#2022-04-22|1028.32
#2022-04-25| 995.50
#2022-04-26| 972.65
#2022-04-27| 963.80
#2022-04-28| 968.20
#2022-04-29| 979.48
#2022-05-02| 962.28
#2022-05-03| 980.17
#2022-05-04| 971.10
#2022-05-05| 952.30
#2022-05-06| 940.98
#2022-05-09| 914.76
#2022-05-10| 921.96
#2022-05-11| 941.86
#2022-05-12| 925.65
#2022-05-13| 943.79
#2022-05-16| 944.83
#2022-05-17| 972.72
#2022-05-18| 966.90
#2022-05-19| 965.92
#2022-05-20| 965.13
#2022-05-23|1001.92
#2022-05-24|1009.02
#2022-05-25|1011.53
#2022-05-26|1026.61
#2022-05-27|1035.32
#2022-05-30|1051.22
#2022-05-31|1037.47
#2022-06-01|1026.91
#2022-06-02|1029.88
#2022-06-03|1026.99
#2022-06-06|1041.07
#2022-06-07|1032.33
#2022-06-08|1025.83
#2022-06-09|1007.12
#2022-06-10| 952.06
#2022-06-13| 918.14
#2022-06-14| 925.76
#2022-06-15| 946.54
#2022-06-16| 926.79
#2022-06-17| 927.96
#2022-06-20| 963.02
#2022-06-21| 972.73
#2022-06-22| 968.50
#2022-06-23| 933.90
#2022-06-24| 952.38
#2022-06-27| 956.95
#2022-06-28| 953.92
#2022-06-29| 939.57
#2022-06-30| 911.56
#2022-07-01| 901.77
#2022-07-04| 908.98
#2022-07-05| 864.17
#2022-07-06| 857.68
#2022-07-07| 884.17
#2022-07-08| 890.86
#2022-07-11| 870.55
#2022-07-12| 867.77
#2022-07-13| 860.90
#2022-07-14| 826.77
#2022-07-15| 841.67
#2022-07-18| 867.91
#2022-07-19| 893.99
#2022-07-20| 886.09
#2022-07-21| 888.54
#2022-07-22| 882.90
#2022-07-25| 893.09
#2022-07-26| 881.95
#2022-07-27| 889.14
#2022-07-28| 891.86
#2022-07-29| 908.62
#2022-08-01| 922.08
#2022-08-02| 913.95
#2022-08-03| 920.96
#2022-08-04| 929.43
#2022-08-05| 933.84
#2022-08-08| 944.21
#2022-08-09| 944.58
#2022-08-10| 965.39
#2022-08-11| 968.61
#2022-08-12| 967.65
#2022-08-15| 959.53
#2022-08-16| 964.98
#2022-08-17| 952.84
#2022-08-18| 950.00
#2022-08-19| 922.70
#2022-08-22| 903.40
#2022-08-23| 908.61
#2022-08-24| 903.88
#2022-08-25| 904.10
#2022-08-26| 895.56
#2022-08-29| 886.67
#2022-08-30| 891.23
#2022-08-31| 895.38
#2022-09-01| 871.18
#2022-09-02| 901.22
#2022-09-05| 884.68
#2022-09-06| 887.69
#2022-09-07| 879.02
#2022-09-08| 896.40
#2022-09-09| 923.78
#2022-09-12| 959.07
#2022-09-13| 935.36
#2022-09-14| 930.31
#2022-09-15| 943.45
#2022-09-16| 931.98
#2022-09-19| 927.75
#2022-09-20| 925.56
#2022-09-21| 912.34
#2022-09-22| 906.67
#2022-09-23| 867.64
#2022-09-26| 851.66
#2022-09-27| 839.86
#2022-09-28| 822.64
#2022-09-29| 812.42
#2022-09-30| 827.29
#2022-10-03| 833.95
#2022-10-04| 875.99
#2022-10-05| 852.10
#2022-10-06| 844.07
#2022-10-07| 836.42
#2022-10-10| 827.22
#2022-10-11| 819.71
#2022-10-12| 811.24
#2022-10-13| 834.56
#2022-10-14| 844.27
#2022-10-17| 868.09
#2022-10-18| 877.67
#2022-10-19| 876.76
#2022-10-20| 886.51
#2022-10-21| 880.98
#2022-10-24| 900.00
#2022-10-25| 908.21
#2022-10-26| 916.20
#2022-10-27| 920.22
#2022-10-28| 911.23
#2022-10-31| 908.76
#2022-11-01| 914.46
#2022-11-02| 914.99
#2022-11-03| 906.36
#2022-11-04| 939.98
#2022-11-07| 952.04
#2022-11-08| 960.94
#2022-11-09| 948.96
#2022-11-10| 970.58
#2022-11-11| 984.75
#2022-11-14| 988.61
#2022-11-15| 999.25
#2022-11-16| 995.54
#2022-11-17| 986.47
#2022-11-18|1003.41
#2022-11-21| 994.06
#2022-11-22|1007.99
#2022-11-23|1022.84
#2022-11-24|1030.83
#2022-11-25|1031.57
#2022-11-28|1018.86
#2022-11-29|1028.99
#2022-11-30|1024.50
#2022-12-01|1026.45
#2022-12-02|1025.81
#2022-12-05|1029.20
#2022-12-06|1024.51
#2022-12-07|1017.50
#2022-12-08|1019.42
#2022-12-09|1027.60
#2022-12-12|1020.95
#2022-12-13|1044.78
#2022-12-14|1042.83
#2022-12-15|1017.48
#2022-12-16|1020.50
#2022-12-19|1022.35
#2022-12-20|1040.84
#2022-12-21|1054.61
#2022-12-22|1049.41
#2022-12-23|1052.34
#2022-12-26|1051.24
#2022-12-27|1053.45
#2022-12-28|1052.36
#2022-12-29|1060.86
#2022-12-30|1053.05
#2023-01-02|1064.93
#2023-01-03|1076.36
#2023-01-04|1105.40
#2023-01-05|1103.67
#2023-01-06|1120.05
#2023-01-09|1136.40
#2023-01-10|1131.92
#2023-01-11|1133.30
#2023-01-12|1152.48
#2023-01-13|1162.40
#2023-01-16|1162.81
#2023-01-17|1157.74
#2023-01-18|1166.07
#2023-01-19|1145.27
#2023-01-20|1160.23
#2023-01-23|1171.19
#2023-01-24|1178.07
#2023-01-25|1178.54
#2023-01-26|1188.97
#2023-01-27|1192.98
#2023-01-30|1194.53
#2023-01-31|1199.33
#2023-02-01|1215.94
#2023-02-02|1212.43
#2023-02-03|1203.00
#2023-02-06|1181.24
#2023-02-07|1189.46
#2023-02-08|1199.23
#2023-02-09|1220.01
#2023-02-10|1194.66
#2023-02-13|1208.31
#2023-02-14|1211.71
#2023-02-15|1200.97
#2023-02-16|1220.82
#2023-02-17|1215.86
#2023-02-20|1216.83
#2023-02-21|1221.97
#2023-02-22|1200.05
#2023-02-23|1208.77
#2023-02-24|1195.38
#2023-02-27|1218.39
#2023-02-28|1235.08
#2023-03-01|1227.24
#2023-03-02|1216.84
#2023-03-03|1228.89
#2023-03-06|1246.14
#2023-03-07|1220.90
#2023-03-08|1222.49
#2023-03-09|1212.12
#2023-03-10|1183.62
#2023-03-13|1121.38
#2023-03-14|1145.71
#2023-03-15|1055.60
#2023-03-16|1073.49
#2023-03-17|1050.64
#2023-03-20|1069.39
#2023-03-21|1110.44
#2023-03-22|1112.56
#2023-03-23|1102.16
#2023-03-24|1054.56
#2023-03-27|1069.69
#2023-03-28|1080.03
#2023-03-29|1097.48
#2023-03-30|1120.15
#2023-03-31|1112.46
#2023-04-03|1122.84
#2023-04-04|1130.48
#2023-04-05|1119.22
#2023-04-06|1137.30
#2023-04-07|1137.29
#2023-04-10|1128.15
#2023-04-11|1139.74
#2023-04-12|1150.43
#2023-04-13|1160.57
#2023-04-14|1187.08
#2023-04-17|1163.56
#2023-04-18|1181.55
#2023-04-19|1189.24
#2023-04-20|1183.84
#2023-04-21|1177.82
#2023-04-24|1187.10
#2023-04-25|1158.63
#2023-04-26|1166.00
#2023-04-27|1176.80
#2023-04-28|1164.72
#2023-05-01|1160.03
#2023-05-02|1142.49
#2023-05-03|1147.01
#2023-05-04|1124.79
#2023-05-05|1154.24
#2023-05-08|1164.79
#2023-05-09|1156.08
#2023-05-10|1151.42
#2023-05-11|1144.68
#2023-05-12|1147.46
#2023-05-15|1153.05
#2023-05-16|1148.33
#2023-05-17|1146.49
#2023-05-18|1150.45
#2023-05-19|1155.24
#2023-05-22|1164.38
#2023-05-23|1167.11
#2023-05-24|1138.91
#2023-05-25|1137.06
#2023-05-26|1141.53
#2023-05-29|1137.05
#2023-05-30|1125.17
#2023-05-31|1101.60
#2023-06-01|1125.04
#2023-06-02|1150.14
#2023-06-05|1142.96
#2023-06-06|1151.31
#2023-06-07|1163.24
#2023-06-08|1174.18
#2023-06-09|1172.08
#2023-06-12|1167.31
#2023-06-13|1179.59
#2023-06-14|1196.98
#2023-06-15|1196.37
#2023-06-16|1206.76
#2023-06-19|1204.80
#2023-06-20|1199.29
#2023-06-21|1207.25
#2023-06-22|1185.92
#2023-06-23|1162.44
#2023-06-26|1168.85
#2023-06-27|1182.05
#2023-06-28|1181.60
#2023-06-29|1194.96
#2023-06-30|1210.11
#2023-07-03|1223.68
#2023-07-04|1216.90
#2023-07-05|1208.30
#2023-07-06|1181.72
#2023-07-07|1200.14
#2023-07-10|1200.59
#2023-07-11|1216.28
#2023-07-12|1254.35
#2023-07-13|1274.02
#2023-07-14|1271.95
#2023-07-17|1275.65
#2023-07-18|1290.49
#2023-07-19|1288.10
#2023-07-20|1289.76
#2023-07-21|1287.34
#2023-07-24|1288.05
#2023-07-25|1289.02
#2023-07-26|1290.46
#2023-07-27|1288.58
#2023-07-28|1296.35
#2023-07-31|1297.02
#2023-08-01|1279.77
#2023-08-02|1249.44
#2023-08-03|1257.60
#2023-08-04|1278.28
#2023-08-07|1282.02
#2023-08-08|1243.90
#2023-08-09|1260.74
#2023-08-10|1279.85
#2023-08-11|1265.47
#2023-08-14|1256.13
#2023-08-15|1246.31
#2023-08-16|1236.81
#2023-08-17|1234.93
#2023-08-18|1222.98
#2023-08-21|1228.04
#2023-08-22|1227.81
#2023-08-23|1225.26
#2023-08-24|1226.46
#2023-08-25|1216.78
#2023-08-28|1235.75
#2023-08-29|1248.54
#2023-08-30|1259.23
#2023-08-31|1236.63
#2023-09-01|1230.41
#2023-09-04|1225.40
#2023-09-05|1213.75
#2023-09-06|1196.44
#2023-09-07|1186.92
#2023-09-08|1191.78
#2023-09-11|1207.32
#2023-09-12|1209.91
#2023-09-13|1216.64
#2023-09-14|1229.03
#2023-09-15|1226.51
#2023-09-18|1209.73
#2023-09-19|1222.90
#2023-09-20|1246.84
#2023-09-21|1237.64
#2023-09-22|1231.57
#2023-09-25|1217.83
#2023-09-26|1215.39
#2023-09-27|1210.41
#2023-09-28|1226.80
#2023-09-29|1233.46
#2023-10-02|1208.11
#2023-10-03|1194.92
#2023-10-04|1192.15
#2023-10-05|1201.00
#2023-10-06|1219.22
#2023-10-09|1200.86
#2023-10-10|1235.11
#2023-10-11|1243.91
#2023-10-12|1230.98
#2023-10-13|1208.78
#2023-10-16|1223.01
#2023-10-17|1226.00
#2023-10-18|1212.55
#2023-10-19|1200.48
#2023-10-20|1179.75
#2023-10-23|1181.08
#2023-10-24|1169.19
#2023-10-25|1168.57
#2023-10-26|1159.31
#2023-10-27|1156.65
#2023-10-30|1166.08
#2023-10-31|1165.47
#2023-11-01|1165.96
#2023-11-02|1190.10
#2023-11-03|1217.28
#2023-11-06|1219.56
#2023-11-07|1207.31
#2023-11-08|1210.77
#2023-11-09|1219.56
#2023-11-10|1207.31
#2023-11-13|1221.92
#2023-11-14|1253.34
#2023-11-15|1266.42
#2023-11-16|1260.48
#2023-11-17|1276.73
#2023-11-20|1285.09
#2023-11-21|1279.45
#2023-11-22|1269.40
#2023-11-23|1282.63
#2023-11-24|1290.75
#2023-11-27|1282.31
#2023-11-28|1293.49
#2023-11-29|1298.34
#2023-11-30|1292.52
#2023-12-01|1296.02
#2023-12-04|1298.65
#2023-12-05|1301.17
#2023-12-06|1309.93
#2023-12-07|1300.09
#2023-12-08|1307.83
#2023-12-11|1304.59
#2023-12-12|1302.02
#2023-12-13|1300.18
#2023-12-14|1337.36
#2023-12-15|1325.23
#2023-12-18|1323.19
#2023-12-19|1333.15
#2023-12-20|1337.13
#2023-12-21|1336.84
#2023-12-22|1347.38
#2023-12-25|1347.68
#2023-12-26|1346.54
#2023-12-27|1365.54
#2023-12-28|1358.57
#2023-12-29|1358.08
#2024-01-01|1359.25
#2024-01-02|1355.37
#2024-01-03|1336.01
#2024-01-04|1363.96
#2024-01-05|1372.52
#2024-01-08|1377.85
#2024-01-09|1360.56
#2024-01-10|1359.45
#2024-01-11|1336.10
#2024-01-12|1342.86
#2024-01-15|1330.10
#2024-01-16|1306.66
#2024-01-17|1293.18
#2024-01-18|1304.01
#2024-01-19|1306.13
#2024-01-22|1319.03
#2024-01-23|1311.50
#2024-01-24|1334.64
#2024-01-25|1322.70
#2024-01-26|1338.16
#2024-01-29|1325.28
#2024-01-30|1344.89
#2024-01-31|1350.85
#2024-02-01|1323.18
#2024-02-02|1331.16
#2024-02-05|1314.95
#2024-02-06|1325.36
#2024-02-07|1314.90
#2024-02-08|1308.68
#2024-02-09|1308.65
#2024-02-12|1319.71
#2024-02-13|1310.25
#2024-02-14|1317.23
#2024-02-15|1325.83
#2024-02-16|1339.04
#2024-02-19|1343.91
#2024-02-20|1361.25
#2024-02-21|1349.12
#2024-02-22|1360.06
#2024-02-23|1369.38
#2024-02-26|1366.89
#2024-02-27|1372.55
#2024-02-28|1375.19
#2024-02-29|1375.43
#2024-03-01|1390.86
#2024-03-04|1396.60
#2024-03-05|1400.70
#2024-03-06|1410.46
#2024-03-07|1421.14
#2024-03-08|1426.26
#2024-03-11|1419.93
#2024-03-12|1441.63
#2024-03-13|1448.42
#2024-03-14|1431.74
#2024-03-15|1443.10
#2024-03-18|1444.69
#2024-03-19|1455.33
#2024-03-20|1456.14
#2024-03-21|1477.58
#2024-03-22|1472.64
#2024-03-25|1477.93
#2024-03-26|1489.82
#2024-03-27|1485.53
#2024-03-28|1495.32
#2024-03-29|1495.35
#2024-04-01|1488.27
#2024-04-02|1491.69
#2024-04-03|1516.80
#2024-04-04|1537.10
#2024-04-05|1520.01
#2024-04-08|1540.46
#2024-04-09|1527.65
#2024-04-10|1524.21
#2024-04-11|1487.46
#2024-04-12|1474.11
#2024-04-15|1477.57
#2024-04-16|1442.99
#2024-04-17|1457.13
#2024-04-18|1482.61
#2024-04-19|1486.69
#2024-04-22|1502.63
#2024-04-23|1535.07
#2024-04-24|1523.05
#2024-04-25|1529.38
#2024-04-26|1541.12
#2024-04-29|1546.00
#2024-04-30|1538.96
#2024-05-01|1538.75
#2024-05-02|1548.05
#2024-05-03|1552.37
#2024-05-06|1567.87
#2024-05-07|1594.47
#2024-05-08|1588.03
#2024-05-09|1586.08
#2024-05-10|1593.99
#2024-05-13|1605.38
#2024-05-14|1619.43
#2024-05-15|1628.21
#2024-05-16|1628.03
#2024-05-17|1640.55
#2024-05-20|1641.64
#2024-05-21|1639.55
#2024-05-22|1625.92
#2024-05-23|1624.76
#2024-05-24|1626.16
#2024-05-27|1630.31
#2024-05-28|1637.65
#2024-05-29|1608.79
#2024-05-30|1628.48
#2024-05-31|1633.06
#2024-06-03|1644.74
#2024-06-04|1610.73
#2024-06-05|1601.37
#2024-06-06|1622.04
#2024-06-07|1614.54
#2024-06-10|1592.39
#2024-06-11|1561.18
#2024-06-12|1596.93
#2024-06-13|1555.07
#2024-06-14|1528.59
#2024-06-17|1546.54
#2024-06-18|1568.43
#2024-06-19|1576.15
#2024-06-20|1583.19
#2024-06-21|1557.60
#2024-06-24|1585.70
#2024-06-25|1571.83
#2024-06-26|1562.36
#2024-06-27|1563.09
#2024-06-28|1565.70
#2024-07-01|1596.59
#2024-07-02|1580.65
#2024-07-03|1610.31
#2024-07-04|1631.71
#2024-07-05|1621.91
#2024-07-08|1626.89
#2024-07-09|1607.69
#2024-07-10|1620.87
#2024-07-11|1639.55
#2024-07-12|1650.82
#2024-07-15|1644.36
#2024-07-16|1640.18
#2024-07-17|1654.41
#2024-07-18|1660.08
#2024-07-19|1650.18
#2024-07-22|1672.42
#2024-07-23|1674.35
#2024-07-24|1667.19
#2024-07-25|1657.70
#2024-07-26|1663.29
#2024-07-29|1654.96
#2024-07-30|1667.06
#2024-07-31|1668.73
#2024-08-01|1601.29
#2024-08-02|1554.69
#2024-08-05|1523.97
#2024-08-06|1513.47
#2024-08-07|1551.90
#2024-08-08|1547.89
#2024-08-09|1559.90
#2024-08-12|1564.78
#2024-08-13|1574.00
#2024-08-14|1594.15
#2024-08-15|1617.58
#2024-08-16|1633.06
#2024-08-19|1657.84
#2024-08-20|1646.01
#2024-08-21|1651.91
#2024-08-22|1656.49
#2024-08-23|1681.91
#2024-08-26|1682.02
#2024-08-27|1692.09
#2024-08-28|1684.59
#2024-08-29|1684.45
#2024-08-30|1694.30
#2024-09-02|1694.82
#2024-09-03|1660.30
#2024-09-04|1663.99
#2024-09-05|1676.75
#2024-09-06|1652.37
#2024-09-09|1656.00
#2024-09-10|1631.04
#2024-09-11|1629.06
#2024-09-12|1656.24
#2024-09-13|1674.55
#2024-09-16|1676.87
#2024-09-17|1692.80
#2024-09-18|1692.23
#2024-09-19|1717.63
#2024-09-20|1711.91
#2024-09-23|1701.26
#2024-09-24|1717.28
#2024-09-25|1711.53
#2024-09-26|1748.83
#2024-09-27|1749.32
#2024-09-30|1722.82
#2024-10-01|1672.39
#2024-10-02|1667.16
#2024-10-03|1652.48
#2024-10-04|1673.05
#2024-10-07|1688.49
#2024-10-08|1675.56
#2024-10-09|1676.43
#2024-10-10|1679.09
#2024-10-11|1694.33
#2024-10-14|1694.67
#2024-10-15|1696.56
#2024-10-16|1691.02
#2024-10-17|1698.27
#2024-10-18|1709.42
#2024-10-21|1691.49
#2024-10-22|1691.80
#2024-10-23|1680.71
#2024-10-24|1680.01
#2024-10-25|1678.54
#2024-10-28|1689.83
#2024-10-29|1689.22
#2024-10-30|1689.01
#2024-10-31|1684.82
#2024-11-01|1711.08
#2024-11-04|1728.96
#2024-11-05|1738.62
#2024-11-06|1695.62
#2024-11-07|1711.49
#2024-11-08|1680.73
#2024-11-11|1691.94
#2024-11-12|1658.92
#2024-11-13|1655.71
#2024-11-14|1672.15
#2024-11-15|1674.61
#2024-11-18|1690.21
#2024-11-19|1670.22
#2024-11-20|1661.71
#2024-11-21|1667.34
#2024-11-22|1635.11
#2024-11-25|1646.25
#2024-11-26|1633.19
#2024-11-27|1638.01
#2024-11-28|1648.16
#2024-11-29|1653.80
#2024-12-02|1647.87
#2024-12-03|1667.55
#2024-12-04|1677.61
#2024-12-05|1721.61
#2024-12-06|1714.46
#2024-12-09|1731.85
#2024-12-10|1718.52
#2024-12-11|1717.53
#2024-12-12|1718.33
#2024-12-13|1722.36
#2024-12-16|1727.48
#2024-12-17|1699.57
#2024-12-18|1710.16
#2024-12-19|1674.25
#2024-12-20|1664.20
#2024-12-23|1664.69
#2024-12-24|1668.59
#2024-12-25|1669.47
#2024-12-26|1668.81
#2024-12-27|1687.03
#2024-12-30|1684.42
#2024-12-31|1689.86
#2025-01-01|1690.60
#2025-01-02|1674.84
#2025-01-03|1678.04
#2025-01-06|1720.41
#2025-01-07|1715.27
#2025-01-08|1705.21
#2025-01-09|1711.65
#2025-01-10|1694.16
#2025-01-13|1693.19
#2025-01-14|1725.83
#2025-01-15|1758.88
#2025-01-16|1760.89
#2025-01-17|1775.59
#2025-01-20|1804.03
#2025-01-21|1811.21
#2025-01-22|1803.74
#2025-01-23|1825.26
#2025-01-24|1841.51
#2025-01-27|1835.44
#2025-01-28|1831.69
#2025-01-29|1851.44
#2025-01-30|1856.92
#2025-01-31|1843.53
#2025-02-03|1800.86
#2025-02-04|1834.66
#2025-02-05|1850.16
#2025-02-06|1896.00
#2025-02-07|1897.08
#2025-02-10|1890.87
#2025-02-11|1914.32
#2025-02-12|1933.65
#2025-02-13|1938.60
#2025-02-14|1957.17
#2025-02-17|1969.21
#2025-02-18|2000.64
#2025-02-19|1972.07
#2025-02-20|1978.36
#2025-02-21|1993.69
#2025-02-24|1990.41
#2025-02-25|2023.77
#2025-02-26|2073.20
#2025-02-27|2051.57
#2025-02-28|2053.71
#2025-03-03|2097.11
#2025-03-04|2031.15
#2025-03-05|2144.67
#2025-03-06|2179.79
#2025-03-07|2177.55
#2025-03-10|2118.68
#2025-03-11|2099.68
#2025-03-12|2131.72
#2025-03-13|2118.04
#2025-03-14|2166.28
#2025-03-17|2194.23
#2025-03-18|2236.31
#2025-03-19|2225.16
#2025-03-20|2184.29
#2025-03-21|2172.61
#2025-03-24|2183.19
#2025-03-25|2222.61
#2025-03-26|2206.66
#2025-03-27|2199.11
#2025-03-28|2160.27
#2025-03-31|2117.14
#2025-04-01|2148.77
#2025-04-02|2152.95
#2025-04-03|2042.42
#2025-04-04|1900.78
#2025-04-07|1827.05
#2025-04-08|1875.72
#2025-04-09|1834.42
#2025-04-10|1952.03
#2025-04-11|1972.47
#2025-04-14|2054.41
#2025-04-15|2101.45
#2025-04-16|2115.35
#2025-04-17|2099.30
#2025-04-18|2098.93
#2025-04-21|2121.91
#2025-04-22|2139.05
#2025-04-23|2192.93
#2025-04-24|2182.14
#2025-04-25|2206.89
#2025-04-28|2225.60
#2025-04-29|2253.21
#2025-04-30|2219.01
#2025-05-01|2201.48
#2025-05-02|2259.58
#2025-05-05|2263.31
#2025-05-06|2257.69
#2025-05-07|2265.31
#2025-05-08|2282.17
#2025-05-09|2300.81
#2025-05-12|2319.35
#2025-05-13|2330.22
#2025-05-14|2361.28
#2025-05-15|2360.75
#2025-05-16|2364.59
#2025-05-19|2394.41
#2025-05-20|2424.78
#2025-05-21|2437.79
#2025-05-22|2417.40
#2025-05-23|2392.87
#2025-05-26|2428.69
#2025-05-27|2428.10
#2025-05-28|2408.30
#2025-05-29|2423.84
#2025-05-30|2423.73
#2025-06-02|2444.44
#2025-06-03|2434.56
#2025-06-04|2431.28
#2025-06-05|2456.24
#2025-06-06|2457.67
#2025-06-09|2465.11
#2025-06-10|2432.97
#2025-06-11|2442.12
#2025-06-12|2456.98
#2025-06-13|2417.15
#2025-06-16|2474.27
#2025-06-17|2418.74
#2025-06-18|2429.78
#2025-06-19|2385.55
#2025-06-20|2408.96
#2025-06-23|2388.79
#2025-06-24|2482.21
#2025-06-25|2462.96
#2025-06-26|2472.60
#2025-06-27|2510.33
#2025-06-30|2512.76
#2025-07-01|2490.61
#2025-07-02|2503.24
#2025-07-03|2536.50
#2025-07-04|2515.47
#2025-07-07|2536.45
#2025-07-08|2541.73
#2025-07-09|2594.90
#2025-07-10|2573.86
#2025-07-11|2532.59
#2025-07-14|2535.68
#2025-07-15|2506.29
#2025-07-16|2497.09
#2025-07-17|2523.42
#2025-07-18|2541.20
#2025-07-21|2557.49
#2025-07-22|2551.87
#2025-07-23|2587.42
#2025-07-24|2631.07
#2025-07-25|2619.57
#2025-07-28|2598.31
#2025-07-29|2611.98
#2025-07-30|2617.33
#2025-07-31|2615.55
#2025-08-01|2566.20
#2025-08-04|2630.87
#2025-08-05|2618.94
#2025-08-06|2659.06
#2025-08-07|2695.78
#2025-08-08|2738.07
#2025-08-11|2747.22
#2025-08-12|2772.41
#2025-08-13|2808.26
#2025-08-14|2821.66
#2025-08-15|2821.43
#2025-08-18|2795.74
#2025-08-19|2814.19
#2025-08-20|2809.62
#2025-08-21|2813.84
#2025-08-22|2841.03
#2025-08-25|2821.50
#2025-08-26|2769.59
#2025-08-27|2722.67
#2025-08-28|2738.40
#2025-08-29|2719.10
#2025-09-01|2738.34
#2025-09-02|2686.85
#2025-09-03|2697.62
#2025-09-04|2723.86
#2025-09-05|2719.32
#2025-09-08|2753.36
#2025-09-09|2774.44
#2025-09-10|2794.80
#2025-09-11|2814.91
#2025-09-12|2819.00
#2025-09-15|2855.77
#2025-09-16|2828.05
#2025-09-17|2812.88
#2025-09-18|2813.07
#2025-09-19|2822.88
#2025-09-22|2810.32
#2025-09-23|2832.54
#2025-09-24|2820.96
#2025-09-25|2785.71
#2025-09-26|2831.88
#2025-09-29|2827.13
#2025-09-30|2844.64
#2025-10-01|2866.67
#2025-10-02|2834.36
#2025-10-03|2869.40
#2025-10-06|2844.50
#2025-10-07|2813.77
#2025-10-08|2836.49
#2025-10-09|2797.19
#2025-10-10|2774.54
#2025-10-13|2779.83
#2025-10-14|2785.20
#2025-10-15|2787.28
#2025-10-16|2806.91
#2025-10-17|2739.97
#2025-10-20|2769.69
#2025-10-21|2759.29
#2025-10-22|2767.77
#2025-10-23|2772.10
#2025-10-24|2779.97
#2025-10-27|2812.47
#2025-10-28|2838.48
#2025-10-29|2876.17
#2025-10-30|2850.12
#2025-10-31|2849.69
#2025-11-03|2858.47
#2025-11-04|2848.52
#2025-11-05|2856.97
#2025-11-06|2882.96
#2025-11-07|2867.14
#2025-11-10|2938.76
#2025-11-11|2977.79
#2025-11-12|3026.68
#2025-11-13|3036.85
#2025-11-14|2964.20
#2025-11-17|2937.81
#2025-11-18|2854.64
#2025-11-19|2856.27
#2025-11-20|2872.27
#2025-11-21|2849.19
#2025-11-24|2872.48
#2025-11-25|2924.40
#2025-11-26|2982.26
#2025-11-27|2994.09
#2025-11-28|2998.51
#2025-12-01|3017.17
#2025-12-02|3041.03
#2025-12-03|3032.13
#2025-12-04|3062.88
#2025-12-05|3041.12
#2025-12-08|3052.43
#2025-12-09|3065.22
#2025-12-10|3088.68
#2025-12-11|3157.40
#2025-12-12|3114.92
#2025-12-15|3169.18
#2025-12-16|3160.06
#2025-12-17|3185.41
#2025-12-18|3211.70