Table Data - NASDAQ Europe, Middle East and Africa Banks Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA3010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMEA3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 818.47 |
| 2001-04-02 | 811.21 |
| 2001-04-03 | 790.75 |
| 2001-04-04 | 807.16 |
| 2001-04-05 | 817.17 |
| 2001-04-06 | 817.57 |
| 2001-04-09 | 826.50 |
| 2001-04-10 | 832.35 |
| 2001-04-11 | 835.39 |
| 2001-04-12 | 843.62 |
| 2001-04-13 | . |
| 2001-04-16 | 837.26 |
| 2001-04-17 | 831.71 |
| 2001-04-18 | 849.04 |
| 2001-04-19 | 865.31 |
| 2001-04-20 | 862.65 |
| 2001-04-23 | 847.61 |
| 2001-04-24 | 853.05 |
| 2001-04-25 | 853.43 |
| 2001-04-26 | 861.46 |
| 2001-04-27 | 871.25 |
| 2001-04-30 | 870.70 |
| 2001-05-01 | 871.32 |
| 2001-05-02 | 863.54 |
| 2001-05-03 | 853.13 |
| 2001-05-04 | 860.41 |
| 2001-05-07 | 860.94 |
| 2001-05-08 | 856.21 |
| 2001-05-09 | 851.65 |
| 2001-05-10 | 872.93 |
| 2001-05-11 | 863.15 |
| 2001-05-14 | 845.56 |
| 2001-05-15 | 857.08 |
| 2001-05-16 | 863.65 |
| 2001-05-17 | 870.64 |
| 2001-05-18 | 871.56 |
| 2001-05-21 | 874.63 |
| 2001-05-22 | 870.53 |
| 2001-05-23 | 864.43 |
| 2001-05-24 | 861.97 |
| 2001-05-25 | 855.97 |
| 2001-05-28 | . |
| 2001-05-29 | 847.69 |
| 2001-05-30 | 845.00 |
| 2001-05-31 | 837.78 |
| 2001-06-01 | 835.24 |
| 2001-06-04 | 840.66 |
| 2001-06-05 | 846.12 |
| 2001-06-06 | 842.21 |
| 2001-06-07 | 845.07 |
| 2001-06-08 | 841.56 |
| 2001-06-11 | 826.42 |
| 2001-06-12 | 816.55 |
| 2001-06-13 | 828.00 |
| 2001-06-14 | 828.96 |
| 2001-06-15 | 826.50 |
| 2001-06-18 | 817.65 |
| 2001-06-19 | 820.50 |
| 2001-06-20 | 813.72 |
| 2001-06-21 | 818.25 |
| 2001-06-22 | 826.85 |
| 2001-06-25 | 831.96 |
| 2001-06-26 | 814.48 |
| 2001-06-27 | 818.39 |
| 2001-06-28 | 815.63 |
| 2001-06-29 | 813.72 |
| 2001-07-02 | 827.09 |
| 2001-07-03 | 820.50 |
| 2001-07-04 | . |
| 2001-07-05 | 796.82 |
| 2001-07-06 | 778.28 |
| 2001-07-09 | 778.81 |
| 2001-07-10 | 782.04 |
| 2001-07-11 | 765.61 |
| 2001-07-12 | 772.88 |
| 2001-07-13 | 780.69 |
| 2001-07-16 | 780.81 |
| 2001-07-17 | 770.15 |
| 2001-07-18 | 777.17 |
| 2001-07-19 | 790.28 |
| 2001-07-20 | 785.18 |
| 2001-07-23 | 786.33 |
| 2001-07-24 | 782.08 |
| 2001-07-25 | 771.10 |
| 2001-07-26 | 771.78 |
| 2001-07-27 | 779.04 |
| 2001-07-30 | 787.80 |
| 2001-07-31 | 796.64 |
| 2001-08-01 | 803.12 |
| 2001-08-02 | 811.60 |
| 2001-08-03 | 810.88 |
| 2001-08-06 | 806.94 |
| 2001-08-07 | 805.42 |
| 2001-08-08 | 801.30 |
| 2001-08-09 | 796.53 |
| 2001-08-10 | 795.14 |
| 2001-08-13 | 798.93 |
| 2001-08-14 | 816.46 |
| 2001-08-15 | 828.92 |
| 2001-08-16 | 828.72 |
| 2001-08-17 | 821.67 |
| 2001-08-20 | 818.50 |
| 2001-08-21 | 828.57 |
| 2001-08-22 | 838.96 |
| 2001-08-23 | 834.25 |
| 2001-08-24 | 845.47 |
| 2001-08-27 | 846.00 |
| 2001-08-28 | 837.73 |
| 2001-08-29 | 839.87 |
| 2001-08-30 | 821.48 |
| 2001-08-31 | 824.84 |
| 2001-09-03 | . |
| 2001-09-04 | 812.65 |
| 2001-09-05 | 801.48 |
| 2001-09-06 | 785.77 |
| 2001-09-07 | 768.71 |
| 2001-09-10 | 757.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 707.60 |
| 2001-09-18 | 694.78 |
| 2001-09-19 | 678.61 |
| 2001-09-20 | 639.49 |
| 2001-09-21 | 611.55 |
| 2001-09-24 | 655.58 |
| 2001-09-25 | 677.31 |
| 2001-09-26 | 684.72 |
| 2001-09-27 | 696.02 |
| 2001-09-28 | 714.27 |
| 2001-10-01 | 699.73 |
| 2001-10-02 | 702.13 |
| 2001-10-03 | 703.16 |
| 2001-10-04 | 726.29 |
| 2001-10-05 | 724.59 |
| 2001-10-08 | 718.30 |
| 2001-10-09 | 714.04 |
| 2001-10-10 | 724.72 |
| 2001-10-11 | 737.26 |
| 2001-10-12 | 733.74 |
| 2001-10-15 | 717.54 |
| 2001-10-16 | 725.83 |
| 2001-10-17 | 742.79 |
| 2001-10-18 | 731.42 |
| 2001-10-19 | 710.32 |
| 2001-10-22 | 714.75 |
| 2001-10-23 | 734.57 |
| 2001-10-24 | 743.24 |
| 2001-10-25 | 734.63 |
| 2001-10-26 | 744.89 |
| 2001-10-29 | 739.81 |
| 2001-10-30 | 722.76 |
| 2001-10-31 | 729.29 |
| 2001-11-01 | 738.25 |
| 2001-11-02 | 740.19 |
| 2001-11-05 | 755.15 |
| 2001-11-06 | 759.91 |
| 2001-11-07 | 768.76 |
| 2001-11-08 | 778.06 |
| 2001-11-09 | 764.08 |
| 2001-11-12 | 750.59 |
| 2001-11-13 | 765.40 |
| 2001-11-14 | 772.55 |
| 2001-11-15 | 777.54 |
| 2001-11-16 | 787.91 |
| 2001-11-19 | 795.37 |
| 2001-11-20 | 787.86 |
| 2001-11-21 | 785.41 |
| 2001-11-22 | . |
| 2001-11-23 | 779.37 |
| 2001-11-26 | 784.76 |
| 2001-11-27 | 779.63 |
| 2001-11-28 | 772.55 |
| 2001-11-29 | 770.02 |
| 2001-11-30 | 773.32 |
| 2001-12-03 | 763.74 |
| 2001-12-04 | 773.39 |
| 2001-12-05 | 795.26 |
| 2001-12-06 | 804.50 |
| 2001-12-07 | 798.94 |
| 2001-12-10 | 786.78 |
| 2001-12-11 | 786.98 |
| 2001-12-12 | 786.40 |
| 2001-12-13 | 777.32 |
| 2001-12-14 | 778.22 |
| 2001-12-17 | 797.08 |
| 2001-12-18 | 794.84 |
| 2001-12-19 | 785.36 |
| 2001-12-20 | 777.32 |
| 2001-12-21 | 780.98 |
| 2001-12-24 | 776.25 |
| 2001-12-25 | . |
| 2001-12-26 | 777.92 |
| 2001-12-27 | 795.25 |
| 2001-12-28 | 794.90 |
| 2001-12-31 | 799.85 |
| 2002-01-01 | . |
| 2002-01-02 | 804.95 |
| 2002-01-03 | 811.84 |
| 2002-01-04 | 811.33 |
| 2002-01-07 | 804.46 |
| 2002-01-08 | 798.43 |
| 2002-01-09 | 796.99 |
| 2002-01-10 | 795.31 |
| 2002-01-11 | 795.69 |
| 2002-01-14 | 781.43 |
| 2002-01-15 | 784.57 |
| 2002-01-16 | 769.36 |
| 2002-01-17 | 782.75 |
| 2002-01-18 | 780.97 |
| 2002-01-21 | . |
| 2002-01-22 | 782.37 |
| 2002-01-23 | 786.19 |
| 2002-01-24 | 791.84 |
| 2002-01-25 | 779.46 |
| 2002-01-28 | 786.06 |
| 2002-01-29 | 773.52 |
| 2002-01-30 | 758.69 |
| 2002-01-31 | 766.09 |
| 2002-02-01 | 769.81 |
| 2002-02-04 | 760.80 |
| 2002-02-05 | 746.90 |
| 2002-02-06 | 736.47 |
| 2002-02-07 | 747.58 |
| 2002-02-08 | 748.57 |
| 2002-02-11 | 758.14 |
| 2002-02-12 | 752.72 |
| 2002-02-13 | 758.61 |
| 2002-02-14 | 769.47 |
| 2002-02-15 | 762.30 |
| 2002-02-18 | . |
| 2002-02-19 | 738.53 |
| 2002-02-20 | 730.58 |
| 2002-02-21 | 735.65 |
| 2002-02-22 | 735.60 |
| 2002-02-25 | 743.29 |
| 2002-02-26 | 747.03 |
| 2002-02-27 | 753.56 |
| 2002-02-28 | 750.98 |
| 2002-03-01 | 758.47 |
| 2002-03-04 | 785.39 |
| 2002-03-05 | 784.26 |
| 2002-03-06 | 791.18 |
| 2002-03-07 | 797.05 |
| 2002-03-08 | 797.70 |
| 2002-03-11 | 794.42 |
| 2002-03-12 | 784.95 |
| 2002-03-13 | 788.28 |
| 2002-03-14 | 797.50 |
| 2002-03-15 | 805.02 |
| 2002-03-18 | 808.49 |
| 2002-03-19 | 813.04 |
| 2002-03-20 | 807.62 |
| 2002-03-21 | 803.10 |
| 2002-03-22 | 805.08 |
| 2002-03-25 | 797.22 |
| 2002-03-26 | 795.44 |
| 2002-03-27 | 793.16 |
| 2002-03-28 | 802.80 |
| 2002-03-29 | . |
| 2002-04-01 | 809.75 |
| 2002-04-02 | 808.19 |
| 2002-04-03 | 811.50 |
| 2002-04-04 | 806.77 |
| 2002-04-05 | 804.05 |
| 2002-04-08 | 788.62 |
| 2002-04-09 | 794.72 |
| 2002-04-10 | 806.00 |
| 2002-04-11 | 802.08 |
| 2002-04-12 | 804.12 |
| 2002-04-15 | 808.46 |
| 2002-04-16 | 823.99 |
| 2002-04-17 | 830.66 |
| 2002-04-18 | 833.87 |
| 2002-04-19 | 841.52 |
| 2002-04-22 | 836.63 |
| 2002-04-23 | 838.30 |
| 2002-04-24 | 843.82 |
| 2002-04-25 | 839.47 |
| 2002-04-26 | 838.86 |
| 2002-04-29 | 840.03 |
| 2002-04-30 | 843.68 |
| 2002-05-01 | 845.89 |
| 2002-05-02 | 848.82 |
| 2002-05-03 | 864.18 |
| 2002-05-06 | 862.13 |
| 2002-05-07 | 849.12 |
| 2002-05-08 | 864.41 |
| 2002-05-09 | 858.17 |
| 2002-05-10 | 854.96 |
| 2002-05-13 | 863.57 |
| 2002-05-14 | 864.04 |
| 2002-05-15 | 870.02 |
| 2002-05-16 | 866.26 |
| 2002-05-17 | 875.84 |
| 2002-05-20 | 869.26 |
| 2002-05-21 | 864.18 |
| 2002-05-22 | 863.14 |
| 2002-05-23 | 863.00 |
| 2002-05-24 | 862.83 |
| 2002-05-27 | . |
| 2002-05-28 | 862.22 |
| 2002-05-29 | 866.11 |
| 2002-05-30 | 865.38 |
| 2002-05-31 | 867.34 |
| 2002-06-03 | 866.55 |
| 2002-06-04 | 854.72 |
| 2002-06-05 | 846.61 |
| 2002-06-06 | 852.38 |
| 2002-06-07 | 839.20 |
| 2002-06-10 | 838.46 |
| 2002-06-11 | 843.25 |
| 2002-06-12 | 828.49 |
| 2002-06-13 | 814.84 |
| 2002-06-14 | 797.49 |
| 2002-06-17 | 815.12 |
| 2002-06-18 | 813.28 |
| 2002-06-19 | 801.54 |
| 2002-06-20 | 790.67 |
| 2002-06-21 | 798.14 |
| 2002-06-24 | 781.56 |
| 2002-06-25 | 796.20 |
| 2002-06-26 | 792.19 |
| 2002-06-27 | 795.84 |
| 2002-06-28 | 823.86 |
| 2002-07-01 | 828.15 |
| 2002-07-02 | 796.88 |
| 2002-07-03 | 771.54 |
| 2002-07-04 | . |
| 2002-07-05 | 809.55 |
| 2002-07-08 | 817.69 |
| 2002-07-09 | 813.55 |
| 2002-07-10 | 787.18 |
| 2002-07-11 | 755.60 |
| 2002-07-12 | 754.42 |
| 2002-07-15 | 725.96 |
| 2002-07-16 | 731.67 |
| 2002-07-17 | 760.75 |
| 2002-07-18 | 771.46 |
| 2002-07-19 | 738.48 |
| 2002-07-22 | 696.43 |
| 2002-07-23 | 668.02 |
| 2002-07-24 | 657.12 |
| 2002-07-25 | 695.48 |
| 2002-07-26 | 695.32 |
| 2002-07-29 | 731.37 |
| 2002-07-30 | 724.44 |
| 2002-07-31 | 724.13 |
| 2002-08-01 | 692.64 |
| 2002-08-02 | 687.24 |
| 2002-08-05 | 668.38 |
| 2002-08-06 | 685.29 |
| 2002-08-07 | 681.49 |
| 2002-08-08 | 707.41 |
| 2002-08-09 | 718.61 |
| 2002-08-12 | 709.97 |
| 2002-08-13 | 717.81 |
| 2002-08-14 | 708.03 |
| 2002-08-15 | 722.47 |
| 2002-08-16 | 734.07 |
| 2002-08-19 | 755.60 |
| 2002-08-20 | 745.18 |
| 2002-08-21 | 759.03 |
| 2002-08-22 | 766.93 |
| 2002-08-23 | 755.76 |
| 2002-08-26 | 752.59 |
| 2002-08-27 | 774.94 |
| 2002-08-28 | 749.54 |
| 2002-08-29 | 736.10 |
| 2002-08-30 | 741.61 |
| 2002-09-02 | . |
| 2002-09-03 | 709.42 |
| 2002-09-04 | 707.70 |
| 2002-09-05 | 698.30 |
| 2002-09-06 | 714.09 |
| 2002-09-09 | 703.48 |
| 2002-09-10 | 719.03 |
| 2002-09-11 | 735.85 |
| 2002-09-12 | 711.91 |
| 2002-09-13 | 697.41 |
| 2002-09-16 | 693.13 |
| 2002-09-17 | 690.59 |
| 2002-09-18 | 662.88 |
| 2002-09-19 | 649.70 |
| 2002-09-20 | 646.99 |
| 2002-09-23 | 615.91 |
| 2002-09-24 | 603.21 |
| 2002-09-25 | 612.93 |
| 2002-09-26 | 641.67 |
| 2002-09-27 | 635.68 |
| 2002-09-30 | 609.01 |
| 2002-10-01 | 615.47 |
| 2002-10-02 | 631.81 |
| 2002-10-03 | 613.91 |
| 2002-10-04 | 585.92 |
| 2002-10-07 | 576.80 |
| 2002-10-08 | 565.40 |
| 2002-10-09 | 568.01 |
| 2002-10-10 | 590.01 |
| 2002-10-11 | 628.62 |
| 2002-10-14 | 621.33 |
| 2002-10-15 | 665.54 |
| 2002-10-16 | 659.75 |
| 2002-10-17 | 677.87 |
| 2002-10-18 | 672.83 |
| 2002-10-21 | 676.98 |
| 2002-10-22 | 678.95 |
| 2002-10-23 | 650.98 |
| 2002-10-24 | 664.10 |
| 2002-10-25 | 663.40 |
| 2002-10-28 | 677.59 |
| 2002-10-29 | 654.21 |
| 2002-10-30 | 669.07 |
| 2002-10-31 | 685.65 |
| 2002-11-01 | 681.77 |
| 2002-11-04 | 714.52 |
| 2002-11-05 | 728.65 |
| 2002-11-06 | 716.04 |
| 2002-11-07 | 706.90 |
| 2002-11-08 | 697.36 |
| 2002-11-11 | 690.09 |
| 2002-11-12 | 694.51 |
| 2002-11-13 | 688.01 |
| 2002-11-14 | 700.06 |
| 2002-11-15 | 708.16 |
| 2002-11-18 | 717.80 |
| 2002-11-19 | 713.02 |
| 2002-11-20 | 712.11 |
| 2002-11-21 | 737.06 |
| 2002-11-22 | 741.43 |
| 2002-11-25 | 732.89 |
| 2002-11-26 | 718.74 |
| 2002-11-27 | 731.33 |
| 2002-11-28 | . |
| 2002-11-29 | 741.53 |
| 2002-12-02 | 741.71 |
| 2002-12-03 | 724.43 |
| 2002-12-04 | 715.71 |
| 2002-12-05 | 707.24 |
| 2002-12-06 | 708.89 |
| 2002-12-09 | 687.97 |
| 2002-12-10 | 694.95 |
| 2002-12-11 | 702.97 |
| 2002-12-12 | 695.83 |
| 2002-12-13 | 690.09 |
| 2002-12-16 | 713.68 |
| 2002-12-17 | 715.00 |
| 2002-12-18 | 701.16 |
| 2002-12-19 | 693.52 |
| 2002-12-20 | 698.64 |
| 2002-12-23 | 699.02 |
| 2002-12-24 | 701.47 |
| 2002-12-25 | . |
| 2002-12-26 | 702.66 |
| 2002-12-27 | 689.14 |
| 2002-12-30 | 695.27 |
| 2002-12-31 | 702.29 |
| 2003-01-01 | . |
| 2003-01-02 | 716.82 |
| 2003-01-03 | 725.71 |
| 2003-01-06 | 729.50 |
| 2003-01-07 | 720.66 |
| 2003-01-08 | 711.08 |
| 2003-01-09 | 719.39 |
| 2003-01-10 | 725.57 |
| 2003-01-13 | 733.75 |
| 2003-01-14 | 736.48 |
| 2003-01-15 | 727.99 |
| 2003-01-16 | 723.83 |
| 2003-01-17 | 708.41 |
| 2003-01-20 | . |
| 2003-01-21 | 690.91 |
| 2003-01-22 | 676.28 |
| 2003-01-23 | 680.30 |
| 2003-01-24 | 675.20 |
| 2003-01-27 | 657.45 |
| 2003-01-28 | 654.27 |
| 2003-01-29 | 651.59 |
| 2003-01-30 | 663.15 |
| 2003-01-31 | 659.38 |
| 2003-02-03 | 674.85 |
| 2003-02-04 | 661.24 |
| 2003-02-05 | 673.32 |
| 2003-02-06 | 661.22 |
| 2003-02-07 | 656.10 |
| 2003-02-10 | 643.88 |
| 2003-02-11 | 658.29 |
| 2003-02-12 | 650.27 |
| 2003-02-13 | 664.18 |
| 2003-02-14 | 674.50 |
| 2003-02-17 | . |
| 2003-02-18 | 684.70 |
| 2003-02-19 | 675.95 |
| 2003-02-20 | 673.26 |
| 2003-02-21 | 675.17 |
| 2003-02-24 | 660.58 |
| 2003-02-25 | 642.30 |
| 2003-02-26 | 639.72 |
| 2003-02-27 | 644.23 |
| 2003-02-28 | 659.72 |
| 2003-03-03 | 665.25 |
| 2003-03-04 | 649.82 |
| 2003-03-05 | 649.86 |
| 2003-03-06 | 643.56 |
| 2003-03-07 | 635.65 |
| 2003-03-10 | 619.65 |
| 2003-03-11 | 618.65 |
| 2003-03-12 | 597.52 |
| 2003-03-13 | 624.33 |
| 2003-03-14 | 652.50 |
| 2003-03-17 | 665.95 |
| 2003-03-18 | 664.72 |
| 2003-03-19 | 670.27 |
| 2003-03-20 | 666.86 |
| 2003-03-21 | 688.28 |
| 2003-03-24 | 665.85 |
| 2003-03-25 | 671.34 |
| 2003-03-26 | 672.08 |
| 2003-03-27 | 661.35 |
| 2003-03-28 | 661.50 |
| 2003-03-31 | 649.11 |
| 2003-04-01 | 658.38 |
| 2003-04-02 | 675.16 |
| 2003-04-03 | 681.70 |
| 2003-04-04 | 689.64 |
| 2003-04-07 | 709.11 |
| 2003-04-08 | 703.47 |
| 2003-04-09 | 704.38 |
| 2003-04-10 | 702.65 |
| 2003-04-11 | 706.92 |
| 2003-04-14 | 717.32 |
| 2003-04-15 | 733.39 |
| 2003-04-16 | 730.72 |
| 2003-04-17 | 740.34 |
| 2003-04-18 | . |
| 2003-04-21 | 735.79 |
| 2003-04-22 | 745.50 |
| 2003-04-23 | 755.66 |
| 2003-04-24 | 748.10 |
| 2003-04-25 | 740.91 |
| 2003-04-28 | 758.88 |
| 2003-04-29 | 760.94 |
| 2003-04-30 | 765.66 |
| 2003-05-01 | 768.20 |
| 2003-05-02 | 770.10 |
| 2003-05-05 | 779.41 |
| 2003-05-06 | 795.26 |
| 2003-05-07 | 786.90 |
| 2003-05-08 | 772.27 |
| 2003-05-09 | 783.74 |
| 2003-05-12 | 787.75 |
| 2003-05-13 | 791.61 |
| 2003-05-14 | 792.22 |
| 2003-05-15 | 800.05 |
| 2003-05-16 | 808.55 |
| 2003-05-19 | 790.14 |
| 2003-05-20 | 790.29 |
| 2003-05-21 | 784.45 |
| 2003-05-22 | 794.86 |
| 2003-05-23 | 803.47 |
| 2003-05-26 | . |
| 2003-05-27 | 809.51 |
| 2003-05-28 | 818.63 |
| 2003-05-29 | 828.55 |
| 2003-05-30 | 824.60 |
| 2003-06-02 | 838.63 |
| 2003-06-03 | 835.32 |
| 2003-06-04 | 838.94 |
| 2003-06-05 | 846.46 |
| 2003-06-06 | 854.57 |
| 2003-06-09 | 851.00 |
| 2003-06-10 | 849.99 |
| 2003-06-11 | 873.56 |
| 2003-06-12 | 877.43 |
| 2003-06-13 | 872.78 |
| 2003-06-16 | 894.17 |
| 2003-06-17 | 899.27 |
| 2003-06-18 | 892.93 |
| 2003-06-19 | 873.07 |
| 2003-06-20 | 878.39 |
| 2003-06-23 | 858.72 |
| 2003-06-24 | 854.94 |
| 2003-06-25 | 860.81 |
| 2003-06-26 | 853.13 |
| 2003-06-27 | 851.26 |
| 2003-06-30 | 845.83 |
| 2003-07-01 | 836.11 |
| 2003-07-02 | 849.51 |
| 2003-07-03 | 855.13 |
| 2003-07-04 | . |
| 2003-07-07 | 861.05 |
| 2003-07-08 | 858.39 |
| 2003-07-09 | 850.83 |
| 2003-07-10 | 846.46 |
| 2003-07-11 | 854.36 |
| 2003-07-14 | 868.00 |
| 2003-07-15 | 865.16 |
| 2003-07-16 | 858.86 |
| 2003-07-17 | 848.32 |
| 2003-07-18 | 852.07 |
| 2003-07-21 | 850.15 |
| 2003-07-22 | 855.38 |
| 2003-07-23 | 858.13 |
| 2003-07-24 | 873.04 |
| 2003-07-25 | 870.45 |
| 2003-07-28 | 882.64 |
| 2003-07-29 | 881.25 |
| 2003-07-30 | 877.46 |
| 2003-07-31 | 878.34 |
| 2003-08-01 | 868.34 |
| 2003-08-04 | 867.94 |
| 2003-08-05 | 873.20 |
| 2003-08-06 | 861.58 |
| 2003-08-07 | 868.89 |
| 2003-08-08 | 867.76 |
| 2003-08-11 | 870.11 |
| 2003-08-12 | 877.88 |
| 2003-08-13 | 877.56 |
| 2003-08-14 | 884.44 |
| 2003-08-15 | 885.29 |
| 2003-08-18 | 883.57 |
| 2003-08-19 | 877.35 |
| 2003-08-20 | 876.79 |
| 2003-08-21 | 868.08 |
| 2003-08-22 | 856.92 |
| 2003-08-25 | 853.45 |
| 2003-08-26 | 844.43 |
| 2003-08-27 | 851.57 |
| 2003-08-28 | 853.59 |
| 2003-08-29 | 849.02 |
| 2003-09-01 | . |
| 2003-09-02 | 850.56 |
| 2003-09-03 | 863.89 |
| 2003-09-04 | 865.25 |
| 2003-09-05 | 870.48 |
| 2003-09-08 | 878.85 |
| 2003-09-09 | 877.19 |
| 2003-09-10 | 871.16 |
| 2003-09-11 | 870.44 |
| 2003-09-12 | 876.64 |
| 2003-09-15 | 880.75 |
| 2003-09-16 | 884.03 |
| 2003-09-17 | 892.67 |
| 2003-09-18 | 905.43 |
| 2003-09-19 | 904.66 |
| 2003-09-22 | 901.54 |
| 2003-09-23 | 897.38 |
| 2003-09-24 | 895.88 |
| 2003-09-25 | 892.93 |
| 2003-09-26 | 883.80 |
| 2003-09-29 | 882.16 |
| 2003-09-30 | 875.46 |
| 2003-10-01 | 896.71 |
| 2003-10-02 | 902.89 |
| 2003-10-03 | 919.09 |
| 2003-10-06 | 919.07 |
| 2003-10-07 | 922.39 |
| 2003-10-08 | 924.10 |
| 2003-10-09 | 933.05 |
| 2003-10-10 | 935.78 |
| 2003-10-13 | 940.14 |
| 2003-10-14 | 941.00 |
| 2003-10-15 | 944.92 |
| 2003-10-16 | 948.58 |
| 2003-10-17 | 938.12 |
| 2003-10-20 | 946.70 |
| 2003-10-21 | 949.26 |
| 2003-10-22 | 942.35 |
| 2003-10-23 | 931.28 |
| 2003-10-24 | 933.84 |
| 2003-10-27 | 938.01 |
| 2003-10-28 | 942.19 |
| 2003-10-29 | 948.87 |
| 2003-10-30 | 959.63 |
| 2003-10-31 | 956.66 |
| 2003-11-03 | 961.07 |
| 2003-11-04 | 956.93 |
| 2003-11-05 | 947.39 |
| 2003-11-06 | 946.00 |
| 2003-11-07 | 959.59 |
| 2003-11-10 | 954.45 |
| 2003-11-11 | 952.80 |
| 2003-11-12 | 962.98 |
| 2003-11-13 | 971.26 |
| 2003-11-14 | 976.45 |
| 2003-11-17 | 959.92 |
| 2003-11-18 | 966.66 |
| 2003-11-19 | 962.85 |
| 2003-11-20 | 958.29 |
| 2003-11-21 | 964.12 |
| 2003-11-24 | 969.45 |
| 2003-11-25 | 975.07 |
| 2003-11-26 | 983.96 |
| 2003-11-27 | . |
| 2003-11-28 | 995.15 |
| 2003-12-01 | 1010.90 |
| 2003-12-02 | 1014.46 |
| 2003-12-03 | 1027.20 |
| 2003-12-04 | 1021.85 |
| 2003-12-05 | 1022.19 |
| 2003-12-08 | 1025.62 |
| 2003-12-09 | 1027.00 |
| 2003-12-10 | 1019.60 |
| 2003-12-11 | 1018.63 |
| 2003-12-12 | 1028.73 |
| 2003-12-15 | 1035.49 |
| 2003-12-16 | 1035.05 |
| 2003-12-17 | 1036.86 |
| 2003-12-18 | 1043.84 |
| 2003-12-19 | 1046.55 |
| 2003-12-22 | 1047.86 |
| 2003-12-23 | 1054.60 |
| 2003-12-24 | 1057.81 |
| 2003-12-25 | . |
| 2003-12-26 | 1057.47 |
| 2003-12-29 | 1063.14 |
| 2003-12-30 | 1073.10 |
| 2003-12-31 | 1080.77 |
| 2004-01-01 | . |
| 2004-01-02 | 1091.63 |
| 2004-01-05 | 1105.03 |
| 2004-01-06 | 1115.01 |
| 2004-01-07 | 1104.11 |
| 2004-01-08 | 1114.14 |
| 2004-01-09 | 1124.13 |
| 2004-01-12 | 1114.43 |
| 2004-01-13 | 1109.99 |
| 2004-01-14 | 1109.83 |
| 2004-01-15 | 1108.63 |
| 2004-01-16 | 1099.83 |
| 2004-01-19 | . |
| 2004-01-20 | 1105.17 |
| 2004-01-21 | 1115.46 |
| 2004-01-22 | 1125.80 |
| 2004-01-23 | 1124.85 |
| 2004-01-26 | 1109.88 |
| 2004-01-27 | 1114.15 |
| 2004-01-28 | 1118.28 |
| 2004-01-29 | 1088.07 |
| 2004-01-30 | 1086.26 |
| 2004-02-02 | 1088.74 |
| 2004-02-03 | 1096.90 |
| 2004-02-04 | 1088.01 |
| 2004-02-05 | 1091.84 |
| 2004-02-06 | 1112.36 |
| 2004-02-09 | 1126.93 |
| 2004-02-10 | 1130.36 |
| 2004-02-11 | 1132.50 |
| 2004-02-12 | 1138.79 |
| 2004-02-13 | 1134.99 |
| 2004-02-16 | . |
| 2004-02-17 | 1148.50 |
| 2004-02-18 | 1146.53 |
| 2004-02-19 | 1146.54 |
| 2004-02-20 | 1130.70 |
| 2004-02-23 | 1133.60 |
| 2004-02-24 | 1131.85 |
| 2004-02-25 | 1121.41 |
| 2004-02-26 | 1108.81 |
| 2004-02-27 | 1109.06 |
| 2004-03-01 | 1113.38 |
| 2004-03-02 | 1104.26 |
| 2004-03-03 | 1085.97 |
| 2004-03-04 | 1104.97 |
| 2004-03-05 | 1123.90 |
| 2004-03-08 | 1120.85 |
| 2004-03-09 | 1114.90 |
| 2004-03-10 | 1100.98 |
| 2004-03-11 | 1075.73 |
| 2004-03-12 | 1073.05 |
| 2004-03-15 | 1054.58 |
| 2004-03-16 | 1073.31 |
| 2004-03-17 | 1078.06 |
| 2004-03-18 | 1077.54 |
| 2004-03-19 | 1076.50 |
| 2004-03-22 | 1060.51 |
| 2004-03-23 | 1061.46 |
| 2004-03-24 | 1050.28 |
| 2004-03-25 | 1057.67 |
| 2004-03-26 | 1053.77 |
| 2004-03-29 | 1069.31 |
| 2004-03-30 | 1069.78 |
| 2004-03-31 | 1075.42 |
| 2004-04-01 | 1097.19 |
| 2004-04-02 | 1095.02 |
| 2004-04-05 | 1089.37 |
| 2004-04-06 | 1093.37 |
| 2004-04-07 | 1102.69 |
| 2004-04-08 | 1102.17 |
| 2004-04-09 | . |
| 2004-04-12 | 1099.99 |
| 2004-04-13 | 1093.12 |
| 2004-04-14 | 1076.45 |
| 2004-04-15 | 1065.54 |
| 2004-04-16 | 1081.03 |
| 2004-04-19 | 1080.88 |
| 2004-04-20 | 1083.47 |
| 2004-04-21 | 1067.62 |
| 2004-04-22 | 1071.36 |
| 2004-04-23 | 1073.86 |
| 2004-04-26 | 1078.83 |
| 2004-04-27 | 1084.51 |
| 2004-04-28 | 1067.49 |
| 2004-04-29 | 1065.69 |
| 2004-04-30 | 1062.39 |
| 2004-05-03 | 1067.66 |
| 2004-05-04 | 1081.18 |
| 2004-05-05 | 1087.71 |
| 2004-05-06 | 1065.96 |
| 2004-05-07 | 1047.89 |
| 2004-05-10 | 1016.17 |
| 2004-05-11 | 1029.61 |
| 2004-05-12 | 1027.19 |
| 2004-05-13 | 1034.95 |
| 2004-05-14 | 1029.50 |
| 2004-05-17 | 1026.08 |
| 2004-05-18 | 1031.21 |
| 2004-05-19 | 1058.38 |
| 2004-05-20 | 1043.73 |
| 2004-05-21 | 1052.08 |
| 2004-05-24 | 1056.35 |
| 2004-05-25 | 1061.89 |
| 2004-05-26 | 1068.13 |
| 2004-05-27 | 1087.28 |
| 2004-05-28 | 1075.83 |
| 2004-05-31 | . |
| 2004-06-01 | 1072.87 |
| 2004-06-02 | 1081.59 |
| 2004-06-03 | 1085.59 |
| 2004-06-04 | 1096.18 |
| 2004-06-07 | 1112.27 |
| 2004-06-08 | 1108.56 |
| 2004-06-09 | 1094.35 |
| 2004-06-10 | 1098.41 |
| 2004-06-11 | . |
| 2004-06-14 | 1081.04 |
| 2004-06-15 | 1087.36 |
| 2004-06-16 | 1088.34 |
| 2004-06-17 | 1094.12 |
| 2004-06-18 | 1100.67 |
| 2004-06-21 | 1097.23 |
| 2004-06-22 | 1084.43 |
| 2004-06-23 | 1085.91 |
| 2004-06-24 | 1096.47 |
| 2004-06-25 | 1091.53 |
| 2004-06-28 | 1105.14 |
| 2004-06-29 | 1093.23 |
| 2004-06-30 | 1090.80 |
| 2004-07-01 | 1085.05 |
| 2004-07-02 | 1089.53 |
| 2004-07-05 | . |
| 2004-07-06 | 1077.96 |
| 2004-07-07 | 1086.85 |
| 2004-07-08 | 1091.28 |
| 2004-07-09 | 1088.64 |
| 2004-07-12 | 1086.99 |
| 2004-07-13 | 1083.12 |
| 2004-07-14 | 1083.28 |
| 2004-07-15 | 1066.26 |
| 2004-07-16 | 1074.72 |
| 2004-07-19 | 1070.15 |
| 2004-07-20 | 1069.73 |
| 2004-07-21 | 1069.43 |
| 2004-07-22 | 1054.87 |
| 2004-07-23 | 1042.80 |
| 2004-07-26 | 1039.10 |
| 2004-07-27 | 1044.30 |
| 2004-07-28 | 1043.90 |
| 2004-07-29 | 1055.28 |
| 2004-07-30 | 1049.57 |
| 2004-08-02 | 1054.92 |
| 2004-08-03 | 1058.09 |
| 2004-08-04 | 1050.22 |
| 2004-08-05 | 1055.91 |
| 2004-08-06 | 1058.60 |
| 2004-08-09 | 1052.39 |
| 2004-08-10 | 1064.44 |
| 2004-08-11 | 1050.58 |
| 2004-08-12 | 1052.41 |
| 2004-08-13 | 1057.21 |
| 2004-08-16 | 1065.51 |
| 2004-08-17 | 1068.23 |
| 2004-08-18 | 1067.25 |
| 2004-08-19 | 1074.43 |
| 2004-08-20 | 1069.56 |
| 2004-08-23 | 1072.80 |
| 2004-08-24 | 1068.57 |
| 2004-08-25 | 1069.07 |
| 2004-08-26 | 1078.63 |
| 2004-08-27 | 1079.49 |
| 2004-08-30 | 1077.99 |
| 2004-08-31 | 1080.22 |
| 2004-09-01 | 1092.72 |
| 2004-09-02 | 1098.78 |
| 2004-09-03 | 1099.77 |
| 2004-09-06 | . |
| 2004-09-07 | 1105.12 |
| 2004-09-08 | 1107.85 |
| 2004-09-09 | 1103.61 |
| 2004-09-10 | 1116.88 |
| 2004-09-13 | 1121.12 |
| 2004-09-14 | 1123.28 |
| 2004-09-15 | 1109.79 |
| 2004-09-16 | 1113.87 |
| 2004-09-17 | 1121.24 |
| 2004-09-20 | 1115.14 |
| 2004-09-21 | 1133.91 |
| 2004-09-22 | 1126.22 |
| 2004-09-23 | 1122.13 |
| 2004-09-24 | 1123.78 |
| 2004-09-27 | 1117.04 |
| 2004-09-28 | 1121.54 |
| 2004-09-29 | 1131.00 |
| 2004-09-30 | 1132.68 |
| 2004-10-01 | 1148.67 |
| 2004-10-04 | 1151.58 |
| 2004-10-05 | 1157.78 |
| 2004-10-06 | 1158.98 |
| 2004-10-07 | 1158.94 |
| 2004-10-08 | 1167.83 |
| 2004-10-11 | 1167.86 |
| 2004-10-12 | 1152.44 |
| 2004-10-13 | 1153.20 |
| 2004-10-14 | 1157.35 |
| 2004-10-15 | 1162.95 |
| 2004-10-18 | 1165.53 |
| 2004-10-19 | 1174.45 |
| 2004-10-20 | 1169.94 |
| 2004-10-21 | 1176.09 |
| 2004-10-22 | 1178.89 |
| 2004-10-25 | 1172.17 |
| 2004-10-26 | 1177.45 |
| 2004-10-27 | 1187.86 |
| 2004-10-28 | 1198.39 |
| 2004-10-29 | 1193.89 |
| 2004-11-01 | 1205.76 |
| 2004-11-02 | 1216.17 |
| 2004-11-03 | 1231.26 |
| 2004-11-04 | 1235.06 |
| 2004-11-05 | 1250.04 |
| 2004-11-08 | 1252.86 |
| 2004-11-09 | 1247.12 |
| 2004-11-10 | 1251.12 |
| 2004-11-11 | 1258.75 |
| 2004-11-12 | 1266.20 |
| 2004-11-15 | 1268.32 |
| 2004-11-16 | 1261.85 |
| 2004-11-17 | 1279.62 |
| 2004-11-18 | 1273.97 |
| 2004-11-19 | 1273.12 |
| 2004-11-22 | 1265.99 |
| 2004-11-23 | 1269.58 |
| 2004-11-24 | 1278.18 |
| 2004-11-25 | . |
| 2004-11-26 | 1294.19 |
| 2004-11-29 | 1293.86 |
| 2004-11-30 | 1289.48 |
| 2004-12-01 | 1306.16 |
| 2004-12-02 | 1308.00 |
| 2004-12-03 | 1314.93 |
| 2004-12-06 | 1314.26 |
| 2004-12-07 | 1318.24 |
| 2004-12-08 | 1301.60 |
| 2004-12-09 | 1292.93 |
| 2004-12-10 | 1295.96 |
| 2004-12-13 | 1314.25 |
| 2004-12-14 | 1314.78 |
| 2004-12-15 | 1328.54 |
| 2004-12-16 | 1321.28 |
| 2004-12-17 | 1310.93 |
| 2004-12-20 | 1332.75 |
| 2004-12-21 | 1324.17 |
| 2004-12-22 | 1334.70 |
| 2004-12-23 | 1347.83 |
| 2004-12-24 | . |
| 2004-12-27 | 1360.03 |
| 2004-12-28 | 1360.03 |
| 2004-12-29 | 1358.34 |
| 2004-12-30 | 1360.73 |
| 2004-12-31 | 1356.85 |
| 2005-01-03 | 1353.77 |
| 2005-01-04 | 1344.24 |
| 2005-01-05 | 1332.08 |
| 2005-01-06 | 1327.72 |
| 2005-01-07 | 1323.35 |
| 2005-01-10 | 1329.33 |
| 2005-01-11 | 1324.84 |
| 2005-01-12 | 1327.86 |
| 2005-01-13 | 1320.92 |
| 2005-01-14 | 1316.09 |
| 2005-01-17 | . |
| 2005-01-18 | 1316.28 |
| 2005-01-19 | 1321.80 |
| 2005-01-20 | 1308.75 |
| 2005-01-21 | 1310.61 |
| 2005-01-24 | 1311.19 |
| 2005-01-25 | 1312.54 |
| 2005-01-26 | 1320.01 |
| 2005-01-27 | 1320.98 |
#2005-01-28|1312.37
#2005-01-31|1325.38
#2005-02-01|1329.71
#2005-02-02|1335.33
#2005-02-03|1328.11
#2005-02-04|1338.84
#2005-02-07|1331.23
#2005-02-08|1329.87
#2005-02-09|1331.65
#2005-02-10|1346.37
#2005-02-11|1362.36
#2005-02-14|1372.87
#2005-02-15|1379.49
#2005-02-16|1369.15
#2005-02-17|1378.42
#2005-02-18|1380.02
#2005-02-21| .
#2005-02-22|1380.95
#2005-02-23|1373.26
#2005-02-24|1374.64
#2005-02-25|1383.09
#2005-02-28|1388.32
#2005-03-01|1387.73
#2005-03-02|1377.67
#2005-03-03|1378.00
#2005-03-04|1401.98
#2005-03-07|1395.23
#2005-03-08|1407.96
#2005-03-09|1403.93
#2005-03-10|1400.58
#2005-03-11|1408.13
#2005-03-14|1395.00
#2005-03-15|1397.92
#2005-03-16|1383.96
#2005-03-17|1375.88
#2005-03-18|1369.64
#2005-03-21|1351.99
#2005-03-22|1360.95
#2005-03-23|1335.73
#2005-03-24|1339.95
#2005-03-25| .
#2005-03-28|1331.80
#2005-03-29|1336.99
#2005-03-30|1332.21
#2005-03-31|1338.94
#2005-04-01|1342.90
#2005-04-04|1320.97
#2005-04-05|1331.72
#2005-04-06|1341.90
#2005-04-07|1351.50
#2005-04-08|1349.57
#2005-04-11|1359.42
#2005-04-12|1345.50
#2005-04-13|1357.24
#2005-04-14|1345.87
#2005-04-15|1336.00
#2005-04-18|1322.20
#2005-04-19|1330.53
#2005-04-20|1326.37
#2005-04-21|1326.65
#2005-04-22|1335.36
#2005-04-25|1329.48
#2005-04-26|1327.26
#2005-04-27|1310.21
#2005-04-28|1301.42
#2005-04-29|1301.47
#2005-05-02|1302.33
#2005-05-03|1312.23
#2005-05-04|1330.48
#2005-05-05|1336.05
#2005-05-06|1331.01
#2005-05-09|1324.23
#2005-05-10|1314.27
#2005-05-11|1307.08
#2005-05-12|1305.49
#2005-05-13|1299.18
#2005-05-16|1292.47
#2005-05-17|1290.87
#2005-05-18|1309.44
#2005-05-19|1312.89
#2005-05-20|1300.73
#2005-05-23|1311.11
#2005-05-24|1309.55
#2005-05-25|1307.94
#2005-05-26|1302.53
#2005-05-27|1307.21
#2005-05-30| .
#2005-05-31|1295.40
#2005-06-01|1303.58
#2005-06-02|1306.52
#2005-06-03|1300.92
#2005-06-06|1299.70
#2005-06-07|1312.79
#2005-06-08|1315.35
#2005-06-09|1303.35
#2005-06-10|1302.94
#2005-06-13|1294.47
#2005-06-14|1295.52
#2005-06-15|1304.25
#2005-06-16|1309.56
#2005-06-17|1328.74
#2005-06-20|1314.79
#2005-06-21|1319.45
#2005-06-22|1322.20
#2005-06-23|1318.68
#2005-06-24|1311.83
#2005-06-27|1306.74
#2005-06-28|1305.02
#2005-06-29|1309.98
#2005-06-30|1311.11
#2005-07-01|1306.89
#2005-07-04| .
#2005-07-05|1298.97
#2005-07-06|1305.00
#2005-07-07|1286.78
#2005-07-08|1298.06
#2005-07-11|1324.46
#2005-07-12|1336.73
#2005-07-13|1338.92
#2005-07-14|1352.13
#2005-07-15|1343.67
#2005-07-18|1343.88
#2005-07-19|1347.87
#2005-07-20|1347.67
#2005-07-21|1367.02
#2005-07-22|1366.03
#2005-07-25|1360.57
#2005-07-26|1356.95
#2005-07-27|1362.63
#2005-07-28|1371.29
#2005-07-29|1372.82
#2005-08-01|1382.52
#2005-08-02|1391.05
#2005-08-03|1401.75
#2005-08-04|1394.92
#2005-08-05|1390.89
#2005-08-08|1403.17
#2005-08-09|1404.87
#2005-08-10|1423.08
#2005-08-11|1425.47
#2005-08-12|1417.45
#2005-08-15|1408.48
#2005-08-16|1402.17
#2005-08-17|1396.15
#2005-08-18|1377.36
#2005-08-19|1384.85
#2005-08-22|1396.53
#2005-08-23|1385.12
#2005-08-24|1383.44
#2005-08-25|1378.16
#2005-08-26|1375.50
#2005-08-29|1372.33
#2005-08-30|1360.41
#2005-08-31|1381.82
#2005-09-01|1408.88
#2005-09-02|1421.87
#2005-09-05| .
#2005-09-06|1439.71
#2005-09-07|1445.85
#2005-09-08|1441.89
#2005-09-09|1446.81
#2005-09-12|1428.61
#2005-09-13|1418.38
#2005-09-14|1425.89
#2005-09-15|1414.18
#2005-09-16|1419.69
#2005-09-19|1411.54
#2005-09-20|1423.04
#2005-09-21|1413.86
#2005-09-22|1399.18
#2005-09-23|1396.60
#2005-09-26|1415.29
#2005-09-27|1407.65
#2005-09-28|1424.74
#2005-09-29|1421.70
#2005-09-30|1429.69
#2005-10-03|1426.76
#2005-10-04|1436.22
#2005-10-05|1423.74
#2005-10-06|1425.25
#2005-10-07|1419.68
#2005-10-10|1417.12
#2005-10-11|1414.42
#2005-10-12|1408.90
#2005-10-13|1382.31
#2005-10-14|1401.71
#2005-10-17|1395.86
#2005-10-18|1376.55
#2005-10-19|1356.92
#2005-10-20|1368.52
#2005-10-21|1369.47
#2005-10-24|1380.74
#2005-10-25|1393.05
#2005-10-26|1397.35
#2005-10-27|1388.38
#2005-10-28|1382.59
#2005-10-31|1402.49
#2005-11-01|1411.87
#2005-11-02|1430.61
#2005-11-03|1446.49
#2005-11-04|1419.52
#2005-11-07|1421.28
#2005-11-08|1415.86
#2005-11-09|1413.95
#2005-11-10|1424.82
#2005-11-11|1440.93
#2005-11-14|1439.53
#2005-11-15|1435.64
#2005-11-16|1426.59
#2005-11-17|1441.81
#2005-11-18|1450.62
#2005-11-21|1460.43
#2005-11-22|1456.70
#2005-11-23|1476.18
#2005-11-24| .
#2005-11-25|1469.13
#2005-11-28|1473.15
#2005-11-29|1467.17
#2005-11-30|1461.01
#2005-12-01|1474.82
#2005-12-02|1479.66
#2005-12-05|1480.55
#2005-12-06|1491.50
#2005-12-07|1483.50
#2005-12-08|1491.71
#2005-12-09|1489.98
#2005-12-12|1509.08
#2005-12-13|1505.72
#2005-12-14|1514.99
#2005-12-15|1501.96
#2005-12-16|1524.61
#2005-12-19|1525.37
#2005-12-20|1517.03
#2005-12-21|1519.78
#2005-12-22|1525.56
#2005-12-23|1528.27
#2005-12-26| .
#2005-12-27|1533.07
#2005-12-28|1536.42
#2005-12-29|1533.50
#2005-12-30|1517.13
#2006-01-02| .
#2006-01-03|1555.97
#2006-01-04|1589.34
#2006-01-05|1584.72
#2006-01-06|1602.66
#2006-01-09|1600.33
#2006-01-10|1591.08
#2006-01-11|1615.78
#2006-01-12|1617.14
#2006-01-13|1611.51
#2006-01-16| .
#2006-01-17|1600.07
#2006-01-18|1581.61
#2006-01-19|1603.88
#2006-01-20|1590.14
#2006-01-23|1607.98
#2006-01-24|1601.85
#2006-01-25|1618.53
#2006-01-26|1639.37
#2006-01-27|1640.46
#2006-01-30|1629.75
#2006-01-31|1643.52
#2006-02-01|1663.39
#2006-02-02|1647.32
#2006-02-03|1630.57
#2006-02-06|1639.62
#2006-02-07|1636.03
#2006-02-08|1637.18
#2006-02-09|1661.67
#2006-02-10|1650.52
#2006-02-13|1658.95
#2006-02-14|1653.33
#2006-02-15|1645.79
#2006-02-16|1660.27
#2006-02-17|1673.72
#2006-02-20| .
#2006-02-21|1687.21
#2006-02-22|1701.81
#2006-02-23|1710.75
#2006-02-24|1710.06
#2006-02-27|1715.79
#2006-02-28|1699.24
#2006-03-01|1715.23
#2006-03-02|1703.88
#2006-03-03|1696.64
#2006-03-06|1699.96
#2006-03-07|1661.25
#2006-03-08|1651.58
#2006-03-09|1662.27
#2006-03-10|1678.41
#2006-03-13|1699.89
#2006-03-14|1713.64
#2006-03-15|1723.07
#2006-03-16|1741.22
#2006-03-17|1748.97
#2006-03-20|1756.10
#2006-03-21|1746.62
#2006-03-22|1744.73
#2006-03-23|1731.02
#2006-03-24|1736.90
#2006-03-27|1725.81
#2006-03-28|1720.92
#2006-03-29|1709.86
#2006-03-30|1746.23
#2006-03-31|1734.11
#2006-04-03|1751.71
#2006-04-04|1767.30
#2006-04-05|1777.91
#2006-04-06|1778.43
#2006-04-07|1752.35
#2006-04-10|1752.41
#2006-04-11|1727.81
#2006-04-12|1723.80
#2006-04-13|1722.96
#2006-04-14| .
#2006-04-17|1748.81
#2006-04-18|1745.38
#2006-04-19|1773.55
#2006-04-20|1778.82
#2006-04-21|1794.15
#2006-04-24|1782.61
#2006-04-25|1792.94
#2006-04-26|1805.32
#2006-04-27|1816.74
#2006-04-28|1827.71
#2006-05-01|1835.13
#2006-05-02|1849.60
#2006-05-03|1830.30
#2006-05-04|1845.07
#2006-05-05|1874.06
#2006-05-08|1882.39
#2006-05-09|1891.77
#2006-05-10|1890.93
#2006-05-11|1890.80
#2006-05-12|1858.88
#2006-05-15|1819.75
#2006-05-16|1827.31
#2006-05-17|1765.31
#2006-05-18|1755.93
#2006-05-19|1758.01
#2006-05-22|1713.32
#2006-05-23|1752.55
#2006-05-24|1717.11
#2006-05-25|1737.40
#2006-05-26|1763.01
#2006-05-29| .
#2006-05-30|1737.30
#2006-05-31|1755.71
#2006-06-01|1762.56
#2006-06-02|1783.78
#2006-06-05|1772.28
#2006-06-06|1717.91
#2006-06-07|1722.27
#2006-06-08|1656.75
#2006-06-09|1683.14
#2006-06-12|1654.68
#2006-06-13|1604.82
#2006-06-14|1620.32
#2006-06-15|1663.52
#2006-06-16|1654.50
#2006-06-19|1657.79
#2006-06-20|1665.57
#2006-06-21|1672.42
#2006-06-22|1673.08
#2006-06-23|1661.42
#2006-06-26|1658.52
#2006-06-27|1653.64
#2006-06-28|1647.17
#2006-06-29|1680.20
#2006-06-30|1740.90
#2006-07-03|1754.66
#2006-07-04| .
#2006-07-05|1729.59
#2006-07-06|1750.59
#2006-07-07|1757.51
#2006-07-10|1755.49
#2006-07-11|1737.83
#2006-07-12|1727.33
#2006-07-13|1691.69
#2006-07-14|1659.41
#2006-07-17|1635.35
#2006-07-18|1629.49
#2006-07-19|1683.57
#2006-07-20|1702.90
#2006-07-21|1692.88
#2006-07-24|1718.44
#2006-07-25|1717.32
#2006-07-26|1724.16
#2006-07-27|1764.93
#2006-07-28|1783.38
#2006-07-31|1775.54
#2006-08-01|1754.90
#2006-08-02|1783.44
#2006-08-03|1769.98
#2006-08-04|1808.78
#2006-08-07|1784.31
#2006-08-08|1784.08
#2006-08-09|1805.03
#2006-08-10|1778.77
#2006-08-11|1780.57
#2006-08-14|1795.17
#2006-08-15|1818.98
#2006-08-16|1846.31
#2006-08-17|1856.29
#2006-08-18|1843.32
#2006-08-21|1849.17
#2006-08-22|1838.02
#2006-08-23|1821.27
#2006-08-24|1825.49
#2006-08-25|1825.57
#2006-08-28|1839.06
#2006-08-29|1845.09
#2006-08-30|1862.43
#2006-08-31|1851.78
#2006-09-01|1859.01
#2006-09-04| .
#2006-09-05|1870.70
#2006-09-06|1845.94
#2006-09-07|1820.63
#2006-09-08|1817.36
#2006-09-11|1813.15
#2006-09-12|1835.79
#2006-09-13|1843.52
#2006-09-14|1857.99
#2006-09-15|1858.19
#2006-09-18|1863.17
#2006-09-19|1854.14
#2006-09-20|1880.69
#2006-09-21|1892.71
#2006-09-22|1880.18
#2006-09-25|1872.22
#2006-09-26|1878.96
#2006-09-27|1888.02
#2006-09-28|1885.34
#2006-09-29|1884.38
#2006-10-02|1892.71
#2006-10-03|1885.49
#2006-10-04|1902.60
#2006-10-05|1924.84
#2006-10-06|1919.35
#2006-10-09|1924.72
#2006-10-10|1937.58
#2006-10-11|1934.98
#2006-10-12|1957.26
#2006-10-13|1955.75
#2006-10-16|1952.33
#2006-10-17|1919.39
#2006-10-18|1939.03
#2006-10-19|1948.32
#2006-10-20|1951.79
#2006-10-23|1954.85
#2006-10-24|1947.33
#2006-10-25|1952.81
#2006-10-26|1967.86
#2006-10-27|1974.54
#2006-10-30|1966.83
#2006-10-31|1970.78
#2006-11-01|1982.22
#2006-11-02|1963.09
#2006-11-03|1962.13
#2006-11-06|1984.36
#2006-11-07|2014.30
#2006-11-08|2007.22
#2006-11-09|2007.24
#2006-11-10|2009.56
#2006-11-13|2006.94
#2006-11-14|2000.08
#2006-11-15|2005.64
#2006-11-16|2007.06
#2006-11-17|2000.94
#2006-11-20|2001.42
#2006-11-21|2010.08
#2006-11-22|2030.84
#2006-11-23| .
#2006-11-24|2027.95
#2006-11-27|1998.39
#2006-11-28|1992.29
#2006-11-29|2015.81
#2006-11-30|2016.45
#2006-12-01|2014.25
#2006-12-04|2027.81
#2006-12-05|2030.70
#2006-12-06|2037.01
#2006-12-07|2048.51
#2006-12-08|2052.11
#2006-12-11|2049.38
#2006-12-12|2061.95
#2006-12-13|2069.70
#2006-12-14|2074.03
#2006-12-15|2073.74
#2006-12-18|2069.88
#2006-12-19|2068.08
#2006-12-20|2081.29
#2006-12-21|2082.00
#2006-12-22|2072.47
#2006-12-25| .
#2006-12-26|2067.24
#2006-12-27|2084.82
#2006-12-28|2094.17
#2006-12-29|2095.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2144.23
#2007-01-04|2121.26
#2007-01-05|2091.77
#2007-01-08|2086.97
#2007-01-09|2089.85
#2007-01-10|2060.38
#2007-01-11|2089.35
#2007-01-12|2106.23
#2007-01-15| .
#2007-01-16|2111.28
#2007-01-17|2107.62
#2007-01-18|2111.69
#2007-01-19|2127.48
#2007-01-22|2123.27
#2007-01-23|2140.21
#2007-01-24|2151.60
#2007-01-25|2152.62
#2007-01-26|2121.33
#2007-01-29|2130.88
#2007-01-30|2139.64
#2007-01-31|2139.14
#2007-02-01|2164.19
#2007-02-02|2169.96
#2007-02-05|2158.97
#2007-02-06|2172.59
#2007-02-07|2185.66
#2007-02-08|2172.25
#2007-02-09|2177.59
#2007-02-12|2153.09
#2007-02-13|2166.30
#2007-02-14|2196.05
#2007-02-15|2194.07
#2007-02-16|2190.70
#2007-02-19| .
#2007-02-20|2199.34
#2007-02-21|2186.49
#2007-02-22|2184.32
#2007-02-23|2191.54
#2007-02-26|2191.55
#2007-02-27|2139.71
#2007-02-28|2097.79
#2007-03-01|2070.42
#2007-03-02|2063.57
#2007-03-05|2032.80
#2007-03-06|2051.11
#2007-03-07|2066.60
#2007-03-08|2101.24
#2007-03-09|2105.83
#2007-03-12|2100.30
#2007-03-13|2071.64
#2007-03-14|2007.43
#2007-03-15|2045.25
#2007-03-16|2048.37
#2007-03-19|2090.29
#2007-03-20|2109.86
#2007-03-21|2119.62
#2007-03-22|2177.31
#2007-03-23|2182.34
#2007-03-26|2159.79
#2007-03-27|2157.14
#2007-03-28|2139.34
#2007-03-29|2157.36
#2007-03-30|2154.91
#2007-04-02|2163.60
#2007-04-03|2187.28
#2007-04-04|2190.74
#2007-04-05|2207.15
#2007-04-06| .
#2007-04-09|2195.06
#2007-04-10|2226.67
#2007-04-11|2226.53
#2007-04-12|2230.73
#2007-04-13|2245.03
#2007-04-16|2293.96
#2007-04-17|2299.48
#2007-04-18|2296.41
#2007-04-19|2288.40
#2007-04-20|2345.07
#2007-04-23|2327.95
#2007-04-24|2312.24
#2007-04-25|2344.93
#2007-04-26|2343.93
#2007-04-27|2338.44
#2007-04-30|2335.40
#2007-05-01|2323.48
#2007-05-02|2327.07
#2007-05-03|2323.74
#2007-05-04|2337.56
#2007-05-07|2345.65
#2007-05-08|2315.22
#2007-05-09|2329.85
#2007-05-10|2307.24
#2007-05-11|2330.32
#2007-05-14|2321.36
#2007-05-15|2339.92
#2007-05-16|2327.76
#2007-05-17|2313.31
#2007-05-18|2335.83
#2007-05-21|2324.10
#2007-05-22|2325.21
#2007-05-23|2345.25
#2007-05-24|2311.07
#2007-05-25|2318.89
#2007-05-28| .
#2007-05-29|2333.89
#2007-05-30|2315.85
#2007-05-31|2331.07
#2007-06-01|2336.48
#2007-06-04|2333.74
#2007-06-05|2330.94
#2007-06-06|2294.73
#2007-06-07|2260.88
#2007-06-08|2242.09
#2007-06-11|2260.97
#2007-06-12|2234.99
#2007-06-13|2240.28
#2007-06-14|2273.76
#2007-06-15|2305.19
#2007-06-18|2307.56
#2007-06-19|2305.29
#2007-06-20|2316.15
#2007-06-21|2285.96
#2007-06-22|2275.00
#2007-06-25|2272.35
#2007-06-26|2251.41
#2007-06-27|2224.32
#2007-06-28|2242.31
#2007-06-29|2259.31
#2007-07-02|2271.15
#2007-07-03|2286.62
#2007-07-04| .
#2007-07-05|2284.25
#2007-07-06|2305.90
#2007-07-09|2308.58
#2007-07-10|2294.53
#2007-07-11|2289.83
#2007-07-12|2310.73
#2007-07-13|2332.17
#2007-07-16|2349.78
#2007-07-17|2343.04
#2007-07-18|2327.54
#2007-07-19|2342.46
#2007-07-20|2307.22
#2007-07-23|2323.24
#2007-07-24|2300.11
#2007-07-25|2258.12
#2007-07-26|2198.06
#2007-07-27|2181.01
#2007-07-30|2176.43
#2007-07-31|2235.54
#2007-08-01|2195.52
#2007-08-02|2216.16
#2007-08-03|2201.28
#2007-08-06|2189.25
#2007-08-07|2236.39
#2007-08-08|2292.56
#2007-08-09|2223.41
#2007-08-10|2141.03
#2007-08-13|2178.36
#2007-08-14|2127.21
#2007-08-15|2096.64
#2007-08-16|2014.58
#2007-08-17|2104.44
#2007-08-20|2100.41
#2007-08-21|2092.89
#2007-08-22|2123.99
#2007-08-23|2132.76
#2007-08-24|2133.79
#2007-08-27|2140.80
#2007-08-28|2095.15
#2007-08-29|2102.47
#2007-08-30|2111.96
#2007-08-31|2132.41
#2007-09-03| .
#2007-09-04|2158.56
#2007-09-05|2123.01
#2007-09-06|2122.38
#2007-09-07|2075.42
#2007-09-10|2059.33
#2007-09-11|2099.97
#2007-09-12|2107.14
#2007-09-13|2123.57
#2007-09-14|2092.74
#2007-09-17|2060.42
#2007-09-18|2102.64
#2007-09-19|2193.36
#2007-09-20|2194.37
#2007-09-21|2189.38
#2007-09-24|2171.79
#2007-09-25|2150.75
#2007-09-26|2163.02
#2007-09-27|2190.11
#2007-09-28|2197.84
#2007-10-01|2223.05
#2007-10-02|2253.73
#2007-10-03|2270.06
#2007-10-04|2289.24
#2007-10-05|2310.54
#2007-10-08|2290.70
#2007-10-09|2299.89
#2007-10-10|2301.60
#2007-10-11|2313.52
#2007-10-12|2297.60
#2007-10-15|2277.59
#2007-10-16|2245.48
#2007-10-17|2263.68
#2007-10-18|2252.77
#2007-10-19|2231.94
#2007-10-22|2186.31
#2007-10-23|2218.20
#2007-10-24|2191.21
#2007-10-25|2214.11
#2007-10-26|2239.75
#2007-10-29|2257.41
#2007-10-30|2271.84
#2007-10-31|2308.63
#2007-11-01|2241.80
#2007-11-02|2209.94
#2007-11-05|2178.76
#2007-11-06|2192.38
#2007-11-07|2179.62
#2007-11-08|2150.07
#2007-11-09|2108.48
#2007-11-12|2126.36
#2007-11-13|2157.49
#2007-11-14|2179.54
#2007-11-15|2149.71
#2007-11-16|2122.07
#2007-11-19|2078.42
#2007-11-20|2111.47
#2007-11-21|2055.74
#2007-11-22| .
#2007-11-23|2102.19
#2007-11-26|2087.03
#2007-11-27|2102.27
#2007-11-28|2156.36
#2007-11-29|2164.88
#2007-11-30|2192.71
#2007-12-03|2178.31
#2007-12-04|2152.68
#2007-12-05|2171.56
#2007-12-06|2185.15
#2007-12-07|2215.72
#2007-12-10|2243.58
#2007-12-11|2221.42
#2007-12-12|2218.95
#2007-12-13|2148.52
#2007-12-14|2132.69
#2007-12-17|2083.32
#2007-12-18|2086.75
#2007-12-19|2072.40
#2007-12-20|2063.86
#2007-12-21|2087.34
#2007-12-24|2097.43
#2007-12-25| .
#2007-12-26|2110.57
#2007-12-27|2126.15
#2007-12-28|2143.00
#2007-12-31|2129.51
#2008-01-01| .
#2008-01-02|2126.13
#2008-01-03|2110.28
#2008-01-04|2083.44
#2008-01-07|2064.97
#2008-01-08|2062.67
#2008-01-09|2033.81
#2008-01-10|2026.11
#2008-01-11|2044.57
#2008-01-14|2062.02
#2008-01-15|1995.36
#2008-01-16|1944.96
#2008-01-17|1934.67
#2008-01-18|1881.17
#2008-01-21| .
#2008-01-22|1826.52
#2008-01-23|1783.55
#2008-01-24|1902.22
#2008-01-25|1881.66
#2008-01-28|1872.91
#2008-01-29|1906.38
#2008-01-30|1902.15
#2008-01-31|1877.55
#2008-02-01|1913.84
#2008-02-04|1914.64
#2008-02-05|1822.27
#2008-02-06|1821.70
#2008-02-07|1776.60
#2008-02-08|1766.37
#2008-02-11|1735.75
#2008-02-12|1806.76
#2008-02-13|1819.01
#2008-02-14|1817.37
#2008-02-15|1777.74
#2008-02-18| .
#2008-02-19|1820.58
#2008-02-20|1792.15
#2008-02-21|1817.58
#2008-02-22|1804.11
#2008-02-25|1843.09
#2008-02-26|1896.11
#2008-02-27|1918.94
#2008-02-28|1892.16
#2008-02-29|1860.90
#2008-03-03|1835.07
#2008-03-04|1807.47
#2008-03-05|1847.18
#2008-03-06|1813.40
#2008-03-07|1798.33
#2008-03-10|1779.18
#2008-03-11|1828.61
#2008-03-12|1891.10
#2008-03-13|1853.52
#2008-03-14|1827.56
#2008-03-17|1749.22
#2008-03-18|1847.77
#2008-03-19|1838.55
#2008-03-20|1816.63
#2008-03-21| .
#2008-03-24|1815.97
#2008-03-25|1909.59
#2008-03-26|1906.47
#2008-03-27|1936.16
#2008-03-28|1922.74
#2008-03-31|1915.70
#2008-04-01|1985.80
#2008-04-02|2041.13
#2008-04-03|2007.31
#2008-04-04|2025.66
#2008-04-07|2052.42
#2008-04-08|2035.58
#2008-04-09|2019.80
#2008-04-10|2001.19
#2008-04-11|1980.02
#2008-04-14|1957.27
#2008-04-15|1953.67
#2008-04-16|2008.42
#2008-04-17|2004.29
#2008-04-18|2051.37
#2008-04-21|2043.38
#2008-04-22|2034.75
#2008-04-23|2013.73
#2008-04-24|2004.49
#2008-04-25|2030.20
#2008-04-28|2049.88
#2008-04-29|2029.91
#2008-04-30|2035.82
#2008-05-01|2024.14
#2008-05-02|2077.17
#2008-05-05|2082.71
#2008-05-06|2067.63
#2008-05-07|2057.13
#2008-05-08|2033.85
#2008-05-09|2006.33
#2008-05-12|2014.73
#2008-05-13|2009.48
#2008-05-14|2010.59
#2008-05-15|2011.75
#2008-05-16|2017.94
#2008-05-19|2017.70
#2008-05-20|1997.80
#2008-05-21|1976.57
#2008-05-22|1973.45
#2008-05-23|1953.14
#2008-05-26| .
#2008-05-27|1937.37
#2008-05-28|1935.00
#2008-05-29|1917.15
#2008-05-30|1936.32
#2008-06-02|1901.87
#2008-06-03|1896.39
#2008-06-04|1878.59
#2008-06-05|1883.41
#2008-06-06|1846.06
#2008-06-09|1813.52
#2008-06-10|1782.91
#2008-06-11|1746.60
#2008-06-12|1769.67
#2008-06-13|1776.70
#2008-06-16|1780.09
#2008-06-17|1800.57
#2008-06-18|1759.94
#2008-06-19|1731.02
#2008-06-20|1718.32
#2008-06-23|1682.17
#2008-06-24|1694.29
#2008-06-25|1739.34
#2008-06-26|1686.86
#2008-06-27|1671.44
#2008-06-30|1659.27
#2008-07-01|1611.67
#2008-07-02|1632.91
#2008-07-03|1650.26
#2008-07-04| .
#2008-07-07|1605.57
#2008-07-08|1580.52
#2008-07-09|1636.74
#2008-07-10|1617.26
#2008-07-11|1564.48
#2008-07-14|1577.54
#2008-07-15|1528.95
#2008-07-16|1541.83
#2008-07-17|1633.86
#2008-07-18|1702.48
#2008-07-21|1719.48
#2008-07-22|1691.02
#2008-07-23|1767.24
#2008-07-24|1758.57
#2008-07-25|1729.04
#2008-07-28|1699.16
#2008-07-29|1679.37
#2008-07-30|1710.25
#2008-07-31|1716.35
#2008-08-01|1697.61
#2008-08-04|1676.18
#2008-08-05|1746.78
#2008-08-06|1760.55
#2008-08-07|1743.98
#2008-08-08|1709.95
#2008-08-11|1742.31
#2008-08-12|1715.57
#2008-08-13|1636.52
#2008-08-14|1645.44
#2008-08-15|1632.58
#2008-08-18|1630.55
#2008-08-19|1565.25
#2008-08-20|1567.38
#2008-08-21|1554.35
#2008-08-22|1593.11
#2008-08-25|1575.25
#2008-08-26|1561.64
#2008-08-27|1564.89
#2008-08-28|1615.76
#2008-08-29|1625.53
#2008-09-01| .
#2008-09-02|1639.07
#2008-09-03|1621.75
#2008-09-04|1559.59
#2008-09-05|1511.54
#2008-09-08|1601.38
#2008-09-09|1603.11
#2008-09-10|1555.71
#2008-09-11|1509.90
#2008-09-12|1558.46
#2008-09-15|1469.55
#2008-09-16|1406.28
#2008-09-17|1362.56
#2008-09-18|1377.68
#2008-09-19|1602.87
#2008-09-22|1580.52
#2008-09-23|1547.34
#2008-09-24|1547.98
#2008-09-25|1586.98
#2008-09-26|1556.87
#2008-09-29|1431.38
#2008-09-30|1411.20
#2008-10-01|1442.46
#2008-10-02|1428.86
#2008-10-03|1508.47
#2008-10-06|1342.89
#2008-10-07|1314.94
#2008-10-08|1228.61
#2008-10-09|1216.60
#2008-10-10|1084.13
#2008-10-13|1183.47
#2008-10-14|1228.40
#2008-10-15|1144.37
#2008-10-16|1056.92
#2008-10-17|1073.85
#2008-10-20|1087.67
#2008-10-21|1079.37
#2008-10-22|1002.03
#2008-10-23| 977.72
#2008-10-24| 893.53
#2008-10-27| 827.62
#2008-10-28| 805.51
#2008-10-29| 918.25
#2008-10-30| 964.03
#2008-10-31| 976.63
#2008-11-03| 980.87
#2008-11-04|1055.35
#2008-11-05|1049.25
#2008-11-06| 970.98
#2008-11-07| 974.03
#2008-11-10| 964.96
#2008-11-11| 880.92
#2008-11-12| 838.95
#2008-11-13| 827.04
#2008-11-14| 840.20
#2008-11-17| 800.82
#2008-11-18| 782.85
#2008-11-19| 732.82
#2008-11-20| 701.32
#2008-11-21| 693.24
#2008-11-24| 768.47
#2008-11-25| 812.13
#2008-11-26| 806.72
#2008-11-27| .
#2008-11-28| 836.27
#2008-12-01| 773.91
#2008-12-02| 792.26
#2008-12-03| 787.82
#2008-12-04| 798.02
#2008-12-05| 765.47
#2008-12-08| 848.47
#2008-12-09| 854.85
#2008-12-10| 859.04
#2008-12-11| 863.94
#2008-12-12| 830.36
#2008-12-15| 834.67
#2008-12-16| 848.69
#2008-12-17| 856.56
#2008-12-18| 858.48
#2008-12-19| 826.21
#2008-12-22| 805.94
#2008-12-23| 812.22
#2008-12-24| 813.46
#2008-12-25| .
#2008-12-26| 816.42
#2008-12-29| 836.73
#2008-12-30| 846.95
#2008-12-31| 840.74
#2009-01-01| .
#2009-01-02| 865.66
#2009-01-05| 867.67
#2009-01-06| 868.19
#2009-01-07| 878.11
#2009-01-08| 869.74
#2009-01-09| 853.35
#2009-01-12| 835.11
#2009-01-13| 802.02
#2009-01-14| 744.01
#2009-01-15| 720.16
#2009-01-16| 722.24
#2009-01-19| .
#2009-01-20| 614.05
#2009-01-21| 624.78
#2009-01-22| 629.31
#2009-01-23| 613.64
#2009-01-26| 670.88
#2009-01-27| 675.91
#2009-01-28| 745.49
#2009-01-29| 713.48
#2009-01-30| 701.31
#2009-02-02| 666.73
#2009-02-03| 679.47
#2009-02-04| 697.34
#2009-02-05| 684.37
#2009-02-06| 702.29
#2009-02-09| 722.00
#2009-02-10| 704.20
#2009-02-11| 686.43
#2009-02-12| 667.42
#2009-02-13| 668.76
#2009-02-16| .
#2009-02-17| 593.05
#2009-02-18| 593.81
#2009-02-19| 603.37
#2009-02-20| 562.77
#2009-02-23| 559.47
#2009-02-24| 555.75
#2009-02-25| 562.38
#2009-02-26| 605.71
#2009-02-27| 579.16
#2009-03-02| 524.93
#2009-03-03| 514.35
#2009-03-04| 530.68
#2009-03-05| 497.43
#2009-03-06| 487.84
#2009-03-09| 476.73
#2009-03-10| 534.44
#2009-03-11| 549.43
#2009-03-12| 565.31
#2009-03-13| 581.99
#2009-03-16| 615.34
#2009-03-17| 614.76
#2009-03-18| 629.10
#2009-03-19| 680.31
#2009-03-20| 670.91
#2009-03-23| 717.31
#2009-03-24| 709.91
#2009-03-25| 710.99
#2009-03-26| 721.57
#2009-03-27| 699.17
#2009-03-30| 638.25
#2009-03-31| 676.01
#2009-04-01| 697.55
#2009-04-02| 770.71
#2009-04-03| 771.22
#2009-04-06| 766.66
#2009-04-07| 741.55
#2009-04-08| 749.55
#2009-04-09| 795.30
#2009-04-10| .
#2009-04-13| 802.02
#2009-04-14| 837.81
#2009-04-15| 818.35
#2009-04-16| 845.40
#2009-04-17| 858.69
#2009-04-20| 805.64
#2009-04-21| 795.95
#2009-04-22| 829.90
#2009-04-23| 828.26
#2009-04-24| 861.87
#2009-04-27| 854.16
#2009-04-28| 831.04
#2009-04-29| 876.03
#2009-04-30| 908.45
#2009-05-01| 909.95
#2009-05-04| 926.77
#2009-05-05| 955.58
#2009-05-06| 970.59
#2009-05-07| 969.92
#2009-05-08|1009.54
#2009-05-11|1009.19
#2009-05-12| 987.58
#2009-05-13| 924.54
#2009-05-14| 933.43
#2009-05-15| 944.99
#2009-05-18| 983.28
#2009-05-19|1023.44
#2009-05-20|1036.61
#2009-05-21|1012.24
#2009-05-22|1029.56
#2009-05-25| .
#2009-05-26|1034.38
#2009-05-27|1044.67
#2009-05-28|1030.16
#2009-05-29|1055.80
#2009-06-01|1087.36
#2009-06-02|1087.47
#2009-06-03|1051.61
#2009-06-04|1053.85
#2009-06-05|1048.59
#2009-06-08|1024.98
#2009-06-09|1042.10
#2009-06-10|1065.44
#2009-06-11|1088.62
#2009-06-12|1081.44
#2009-06-15|1035.84
#2009-06-16|1029.44
#2009-06-17| 997.62
#2009-06-18|1021.42
#2009-06-19|1028.80
#2009-06-22| 989.43
#2009-06-23| 984.94
#2009-06-24|1025.53
#2009-06-25|1003.97
#2009-06-26|1018.94
#2009-06-29|1040.87
#2009-06-30|1030.97
#2009-07-01|1053.86
#2009-07-02|1016.97
#2009-07-03| .
#2009-07-06|1002.82
#2009-07-07|1009.06
#2009-07-08| 981.42
#2009-07-09| 998.69
#2009-07-10| 987.67
#2009-07-13|1008.24
#2009-07-14|1033.10
#2009-07-15|1080.21
#2009-07-16|1089.53
#2009-07-17|1091.97
#2009-07-20|1121.06
#2009-07-21|1119.88
#2009-07-22|1117.10
#2009-07-23|1155.70
#2009-07-24|1159.05
#2009-07-27|1169.29
#2009-07-28|1146.28
#2009-07-29|1146.28
#2009-07-30|1180.07
#2009-07-31|1198.14
#2009-08-03|1252.52
#2009-08-04|1241.71
#2009-08-05|1243.53
#2009-08-06|1273.08
#2009-08-07|1281.65
#2009-08-10|1272.92
#2009-08-11|1241.10
#2009-08-12|1264.20
#2009-08-13|1299.85
#2009-08-14|1282.60
#2009-08-17|1231.78
#2009-08-18|1261.76
#2009-08-19|1262.36
#2009-08-20|1285.32
#2009-08-21|1330.49
#2009-08-24|1358.13
#2009-08-25|1362.22
#2009-08-26|1352.84
#2009-08-27|1347.51
#2009-08-28|1380.09
#2009-08-31|1361.10
#2009-09-01|1321.12
#2009-09-02|1289.06
#2009-09-03|1300.41
#2009-09-04|1324.20
#2009-09-07| .
#2009-09-08|1357.27
#2009-09-09|1372.71
#2009-09-10|1361.76
#2009-09-11|1375.14
#2009-09-14|1366.74
#2009-09-15|1371.78
#2009-09-16|1415.90
#2009-09-17|1438.56
#2009-09-18|1430.49
#2009-09-21|1403.44
#2009-09-22|1425.24
#2009-09-23|1440.43
#2009-09-24|1409.01
#2009-09-25|1399.46
#2009-09-28|1420.13
#2009-09-29|1421.28
#2009-09-30|1414.08
#2009-10-01|1378.79
#2009-10-02|1346.69
#2009-10-05|1360.63
#2009-10-06|1418.43
#2009-10-07|1402.71
#2009-10-08|1426.24
#2009-10-09|1424.70
#2009-10-12|1438.56
#2009-10-13|1419.67
#2009-10-14|1476.30
#2009-10-15|1477.52
#2009-10-16|1450.99
#2009-10-19|1483.81
#2009-10-20|1474.76
#2009-10-21|1486.68
#2009-10-22|1462.74
#2009-10-23|1458.77
#2009-10-26|1419.25
#2009-10-27|1388.90
#2009-10-28|1341.41
#2009-10-29|1393.79
#2009-10-30|1356.94
#2009-11-02|1366.11
#2009-11-03|1314.45
#2009-11-04|1360.29
#2009-11-05|1370.38
#2009-11-06|1384.75
#2009-11-09|1433.30
#2009-11-10|1430.04
#2009-11-11|1444.82
#2009-11-12|1435.60
#2009-11-13|1438.37
#2009-11-16|1468.06
#2009-11-17|1436.68
#2009-11-18|1444.24
#2009-11-19|1407.06
#2009-11-20|1385.78
#2009-11-23|1438.32
#2009-11-24|1417.13
#2009-11-25|1424.07
#2009-11-26| .
#2009-11-27|1369.94
#2009-11-30|1355.15
#2009-12-01|1398.87
#2009-12-02|1395.70
#2009-12-03|1405.22
#2009-12-04|1403.91
#2009-12-07|1382.62
#2009-12-08|1342.13
#2009-12-09|1321.88
#2009-12-10|1342.95
#2009-12-11|1324.54
#2009-12-14|1346.07
#2009-12-15|1328.98
#2009-12-16|1362.57
#2009-12-17|1308.64
#2009-12-18|1283.43
#2009-12-21|1307.31
#2009-12-22|1306.60
#2009-12-23|1323.02
#2009-12-24|1326.21
#2009-12-25| .
#2009-12-28|1339.03
#2009-12-29|1341.05
#2009-12-30|1322.14
#2009-12-31|1332.69
#2010-01-01| .
#2010-01-04|1368.50
#2010-01-05|1383.53
#2010-01-06|1386.19
#2010-01-07|1390.31
#2010-01-08|1406.30
#2010-01-11|1419.82
#2010-01-12|1403.15
#2010-01-13|1393.84
#2010-01-14|1400.51
#2010-01-15|1366.44
#2010-01-18| .
#2010-01-19|1370.34
#2010-01-20|1326.19
#2010-01-21|1287.84
#2010-01-22|1267.09
#2010-01-25|1268.13
#2010-01-26|1257.67
#2010-01-27|1230.22
#2010-01-28|1212.93
#2010-01-29|1227.21
#2010-02-01|1243.45
#2010-02-02|1264.54
#2010-02-03|1245.15
#2010-02-04|1170.08
#2010-02-05|1133.10
#2010-02-08|1134.51
#2010-02-09|1147.72
#2010-02-10|1171.06
#2010-02-11|1151.53
#2010-02-12|1138.02
#2010-02-15| .
#2010-02-16|1179.55
#2010-02-17|1198.66
#2010-02-18|1194.53
#2010-02-19|1191.62
#2010-02-22|1203.92
#2010-02-23|1178.26
#2010-02-24|1184.00
#2010-02-25|1162.10
#2010-02-26|1187.54
#2010-03-01|1177.62
#2010-03-02|1200.81
#2010-03-03|1228.98
#2010-03-04|1232.95
#2010-03-05|1269.11
#2010-03-08|1274.05
#2010-03-09|1258.49
#2010-03-10|1280.50
#2010-03-11|1274.03
#2010-03-12|1292.12
#2010-03-15|1270.69
#2010-03-16|1299.12
#2010-03-17|1318.64
#2010-03-18|1291.76
#2010-03-19|1283.97
#2010-03-22|1275.63
#2010-03-23|1288.00
#2010-03-24|1273.07
#2010-03-25|1295.56
#2010-03-26|1297.36
#2010-03-29|1301.49
#2010-03-30|1291.47
#2010-03-31|1297.12
#2010-04-01|1322.66
#2010-04-02| .
#2010-04-05|1321.31
#2010-04-06|1317.39
#2010-04-07|1309.57
#2010-04-08|1288.11
#2010-04-09|1323.56
#2010-04-12|1349.16
#2010-04-13|1339.49
#2010-04-14|1363.57
#2010-04-15|1372.13
#2010-04-16|1331.87
#2010-04-19|1314.90
#2010-04-20|1330.67
#2010-04-21|1306.38
#2010-04-22|1273.96
#2010-04-23|1286.44
#2010-04-26|1303.07
#2010-04-27|1249.26
#2010-04-28|1222.04
#2010-04-29|1253.49
#2010-04-30|1246.17
#2010-05-03|1237.96
#2010-05-04|1168.62
#2010-05-05|1134.40
#2010-05-06|1078.44
#2010-05-07|1030.72
#2010-05-10|1184.60
#2010-05-11|1155.28
#2010-05-12|1169.96
#2010-05-13|1153.83
#2010-05-14|1085.11
#2010-05-17|1077.41
#2010-05-18|1100.32
#2010-05-19|1060.73
#2010-05-20|1034.20
#2010-05-21|1060.82
#2010-05-24|1052.41
#2010-05-25| 998.94
#2010-05-26|1023.86
#2010-05-27|1057.92
#2010-05-28|1057.76
#2010-05-31| .
#2010-06-01|1051.16
#2010-06-02|1038.42
#2010-06-03|1048.62
#2010-06-04| 996.97
#2010-06-07| 981.32
#2010-06-08| 968.21
#2010-06-09|1000.15
#2010-06-10|1026.25
#2010-06-11|1041.67
#2010-06-14|1075.59
#2010-06-15|1096.25
#2010-06-16|1096.52
#2010-06-17|1108.10
#2010-06-18|1128.68
#2010-06-21|1139.87
#2010-06-22|1122.34
#2010-06-23|1103.31
#2010-06-24|1077.00
#2010-06-25|1075.39
#2010-06-28|1091.37
#2010-06-29|1033.18
#2010-06-30|1042.22
#2010-07-01|1032.12
#2010-07-02|1051.68
#2010-07-05| .
#2010-07-06|1088.98
#2010-07-07|1124.91
#2010-07-08|1147.11
#2010-07-09|1150.42
#2010-07-12|1150.82
#2010-07-13|1186.36
#2010-07-14|1187.47
#2010-07-15|1178.81
#2010-07-16|1153.24
#2010-07-19|1147.66
#2010-07-20|1147.05
#2010-07-21|1156.18
#2010-07-22|1197.96
#2010-07-23|1191.96
#2010-07-26|1222.94
#2010-07-27|1278.25
#2010-07-28|1280.33
#2010-07-29|1281.29
#2010-07-30|1265.57
#2010-08-02|1326.33
#2010-08-03|1326.89
#2010-08-04|1314.25
#2010-08-05|1309.24
#2010-08-06|1307.20
#2010-08-09|1320.21
#2010-08-10|1288.99
#2010-08-11|1231.02
#2010-08-12|1222.79
#2010-08-13|1212.28
#2010-08-16|1216.63
#2010-08-17|1238.83
#2010-08-18|1229.13
#2010-08-19|1210.47
#2010-08-20|1182.82
#2010-08-23|1193.83
#2010-08-24|1170.69
#2010-08-25|1146.63
#2010-08-26|1173.40
#2010-08-27|1176.17
#2010-08-30|1172.02
#2010-08-31|1176.26
#2010-09-01|1225.16
#2010-09-02|1225.11
#2010-09-03|1245.99
#2010-09-06| .
#2010-09-07|1218.55
#2010-09-08|1226.63
#2010-09-09|1248.51
#2010-09-10|1241.75
#2010-09-13|1276.20
#2010-09-14|1285.08
#2010-09-15|1283.41
#2010-09-16|1274.23
#2010-09-17|1258.08
#2010-09-20|1277.07
#2010-09-21|1274.74
#2010-09-22|1278.46
#2010-09-23|1261.99
#2010-09-24|1294.82
#2010-09-27|1287.07
#2010-09-28|1284.43
#2010-09-29|1274.92
#2010-09-30|1272.95
#2010-10-01|1272.01
#2010-10-04|1266.41
#2010-10-05|1311.16
#2010-10-06|1319.16
#2010-10-07|1319.46
#2010-10-08|1311.48
#2010-10-11|1312.84
#2010-10-12|1305.15
#2010-10-13|1335.43
#2010-10-14|1328.87
#2010-10-15|1319.65
#2010-10-18|1328.95
#2010-10-19|1316.80
#2010-10-20|1332.45
#2010-10-21|1336.52
#2010-10-22|1327.37
#2010-10-25|1324.54
#2010-10-26|1305.59
#2010-10-27|1292.14
#2010-10-28|1301.47
#2010-10-29|1296.80
#2010-11-01|1287.46
#2010-11-02|1301.72
#2010-11-03|1297.72
#2010-11-04|1346.78
#2010-11-05|1323.70
#2010-11-08|1313.33
#2010-11-09|1325.64
#2010-11-10|1282.55
#2010-11-11|1270.36
#2010-11-12|1277.59
#2010-11-15|1275.94
#2010-11-16|1235.87
#2010-11-17|1243.61
#2010-11-18|1264.31
#2010-11-19|1250.93
#2010-11-22|1223.53
#2010-11-23|1182.93
#2010-11-24|1188.97
#2010-11-25| .
#2010-11-26|1157.45
#2010-11-29|1131.86
#2010-11-30|1118.61
#2010-12-01|1159.68
#2010-12-02|1195.76
#2010-12-03|1213.68
#2010-12-06|1197.36
#2010-12-07|1207.41
#2010-12-08|1210.38
#2010-12-09|1223.56
#2010-12-10|1217.05
#2010-12-13|1234.62
#2010-12-14|1236.42
#2010-12-15|1214.93
#2010-12-16|1203.03
#2010-12-17|1182.94
#2010-12-20|1184.82
#2010-12-21|1205.29
#2010-12-22|1201.71
#2010-12-23|1198.78
#2010-12-24| .
#2010-12-27|1190.78
#2010-12-28|1191.30
#2010-12-29|1192.47
#2010-12-30|1191.29
#2010-12-31|1196.87
#2011-01-03|1204.27
#2011-01-04|1217.97
#2011-01-05|1211.25
#2011-01-06|1200.58
#2011-01-07|1183.25
#2011-01-10|1158.69
#2011-01-11|1176.53
#2011-01-12|1237.17
#2011-01-13|1270.76
#2011-01-14|1276.91
#2011-01-17| .
#2011-01-18|1292.18
#2011-01-19|1288.08
#2011-01-20|1280.00
#2011-01-21|1310.07
#2011-01-24|1316.19
#2011-01-25|1295.72
#2011-01-26|1296.10
#2011-01-27|1314.11
#2011-01-28|1293.79
#2011-01-31|1297.03
#2011-02-01|1328.13
#2011-02-02|1337.50
#2011-02-03|1315.67
#2011-02-04|1314.16
#2011-02-07|1322.79
#2011-02-08|1339.82
#2011-02-09|1337.61
#2011-02-10|1307.37
#2011-02-11|1311.02
#2011-02-14|1301.70
#2011-02-15|1321.51
#2011-02-16|1351.00
#2011-02-17|1364.74
#2011-02-18|1365.21
#2011-02-21| .
#2011-02-22|1326.03
#2011-02-23|1324.31
#2011-02-24|1314.43
#2011-02-25|1330.03
#2011-02-28|1337.53
#2011-03-01|1314.90
#2011-03-02|1317.46
#2011-03-03|1318.58
#2011-03-04|1307.33
#2011-03-07|1299.64
#2011-03-08|1301.14
#2011-03-09|1298.12
#2011-03-10|1274.07
#2011-03-11|1273.46
#2011-03-14|1288.04
#2011-03-15|1262.74
#2011-03-16|1232.36
#2011-03-17|1259.61
#2011-03-18|1270.54
#2011-03-21|1299.06
#2011-03-22|1299.76
#2011-03-23|1290.02
#2011-03-24|1310.63
#2011-03-25|1303.55
#2011-03-28|1306.57
#2011-03-29|1290.70
#2011-03-30|1294.67
#2011-03-31|1278.43
#2011-04-01|1301.48
#2011-04-04|1303.56
#2011-04-05|1298.81
#2011-04-06|1334.77
#2011-04-07|1340.79
#2011-04-08|1353.99
#2011-04-11|1353.53
#2011-04-12|1336.44
#2011-04-13|1344.03
#2011-04-14|1322.76
#2011-04-15|1311.42
#2011-04-18|1261.94
#2011-04-19|1273.40
#2011-04-20|1298.14
#2011-04-21|1319.01
#2011-04-22| .
#2011-04-25|1316.51
#2011-04-26|1328.61
#2011-04-27|1329.93
#2011-04-28|1351.04
#2011-04-29|1355.82
#2011-05-02|1360.51
#2011-05-03|1350.40
#2011-05-04|1338.83
#2011-05-05|1302.62
#2011-05-06|1308.35
#2011-05-09|1271.78
#2011-05-10|1292.07
#2011-05-11|1287.00
#2011-05-12|1272.39
#2011-05-13|1261.00
#2011-05-16|1260.46
#2011-05-17|1246.19
#2011-05-18|1254.47
#2011-05-19|1260.72
#2011-05-20|1245.91
#2011-05-23|1213.06
#2011-05-24|1219.39
#2011-05-25|1237.45
#2011-05-26|1238.70
#2011-05-27|1265.27
#2011-05-30| .
#2011-05-31|1286.45
#2011-06-01|1274.70
#2011-06-02|1263.45
#2011-06-03|1275.85
#2011-06-06|1261.86
#2011-06-07|1266.68
#2011-06-08|1246.43
#2011-06-09|1242.46
#2011-06-10|1216.75
#2011-06-13|1220.97
#2011-06-14|1240.41
#2011-06-15|1203.35
#2011-06-16|1187.96
#2011-06-17|1215.40
#2011-06-20|1204.61
#2011-06-21|1229.61
#2011-06-22|1222.15
#2011-06-23|1169.86
#2011-06-24|1156.75
#2011-06-27|1161.64
#2011-06-28|1184.17
#2011-06-29|1204.73
#2011-06-30|1234.33
#2011-07-01|1264.85
#2011-07-04| .
#2011-07-05|1249.96
#2011-07-06|1217.14
#2011-07-07|1221.71
#2011-07-08|1186.85
#2011-07-11|1133.71
#2011-07-12|1130.17
#2011-07-13|1148.25
#2011-07-14|1140.00
#2011-07-15|1127.88
#2011-07-18|1086.18
#2011-07-19|1111.30
#2011-07-20|1147.20
#2011-07-21|1203.65
#2011-07-22|1198.37
#2011-07-25|1168.65
#2011-07-26|1177.95
#2011-07-27|1148.50
#2011-07-28|1155.91
#2011-07-29|1151.38
#2011-08-01|1119.20
#2011-08-02|1092.68
#2011-08-03|1074.58
#2011-08-04|1019.46
#2011-08-05|1010.10
#2011-08-08| 969.23
#2011-08-09| 973.80
#2011-08-10| 912.31
#2011-08-11| 944.57
#2011-08-12| 979.48
#2011-08-15| 997.65
#2011-08-16| 993.95
#2011-08-17| 990.75
#2011-08-18| 918.25
#2011-08-19| 910.75
#2011-08-22| 905.01
#2011-08-23| 904.48
#2011-08-24| 917.39
#2011-08-25| 918.60
#2011-08-26| 902.92
#2011-08-29| 933.86
#2011-08-30| 939.99
#2011-08-31| 964.89
#2011-09-01| 963.82
#2011-09-02| 923.77
#2011-09-05| .
#2011-09-06| 845.89
#2011-09-07| 878.75
#2011-09-08| 885.14
#2011-09-09| 825.51
#2011-09-12| 784.78
#2011-09-13| 813.89
#2011-09-14| 816.48
#2011-09-15| 854.62
#2011-09-16| 855.29
#2011-09-19| 816.29
#2011-09-20| 831.68
#2011-09-21| 818.79
#2011-09-22| 758.26
#2011-09-23| 779.53
#2011-09-26| 802.99
#2011-09-27| 865.73
#2011-09-28| 850.99
#2011-09-29| 873.28
#2011-09-30| 837.02
#2011-10-03| 806.34
#2011-10-04| 773.21
#2011-10-05| 807.91
#2011-10-06| 844.02
#2011-10-07| 850.72
#2011-10-10| 880.86
#2011-10-11| 881.93
#2011-10-12| 917.38
#2011-10-13| 882.34
#2011-10-14| 891.14
#2011-10-17| 873.68
#2011-10-18| 860.15
#2011-10-19| 882.84
#2011-10-20| 844.14
#2011-10-21| 886.49
#2011-10-24| 900.72
#2011-10-25| 893.27
#2011-10-26| 884.83
#2011-10-27| 977.94
#2011-10-28| 978.59
#2011-10-31| 921.09
#2011-11-01| 850.73
#2011-11-02| 864.51
#2011-11-03| 877.42
#2011-11-04| 866.23
#2011-11-07| 859.56
#2011-11-08| 872.99
#2011-11-09| 829.80
#2011-11-10| 825.69
#2011-11-11| 860.87
#2011-11-14| 840.42
#2011-11-15| 818.28
#2011-11-16| 818.32
#2011-11-17| 800.93
#2011-11-18| 796.36
#2011-11-21| 763.45
#2011-11-22| 752.20
#2011-11-23| 730.84
#2011-11-24| .
#2011-11-25| 737.16
#2011-11-28| 781.19
#2011-11-29| 779.29
#2011-11-30| 824.08
#2011-12-01| 816.32
#2011-12-02| 845.20
#2011-12-05| 867.80
#2011-12-06| 854.27
#2011-12-07| 851.73
#2011-12-08| 822.54
#2011-12-09| 842.57
#2011-12-12| 803.31
#2011-12-13| 792.27
#2011-12-14| 764.10
#2011-12-15| 777.65
#2011-12-16| 778.64
#2011-12-19| 774.97
#2011-12-20| 803.12
#2011-12-21| 793.97
#2011-12-22| 808.57
#2011-12-23| 810.59
#2011-12-26| .
#2011-12-27| 808.73
#2011-12-28| 789.31
#2011-12-29| 794.19
#2011-12-30| 803.48
#2012-01-02| .
#2012-01-03| 832.75
#2012-01-04| 811.81
#2012-01-05| 782.08
#2012-01-06| 772.50
#2012-01-09| 759.93
#2012-01-10| 788.38
#2012-01-11| 785.50
#2012-01-12| 800.97
#2012-01-13| 800.22
#2012-01-16| .
#2012-01-17| 820.01
#2012-01-18| 826.24
#2012-01-19| 875.93
#2012-01-20| 884.74
#2012-01-23| 909.19
#2012-01-24| 895.74
#2012-01-25| 894.61
#2012-01-26| 925.82
#2012-01-27| 919.36
#2012-01-30| 892.30
#2012-01-31| 897.99
#2012-02-01| 937.22
#2012-02-02| 945.18
#2012-02-03| 962.65
#2012-02-06| 955.31
#2012-02-07| 970.18
#2012-02-08| 976.66
#2012-02-09| 984.65
#2012-02-10| 952.76
#2012-02-13| 963.36
#2012-02-14| 946.23
#2012-02-15| 955.57
#2012-02-16| 952.48
#2012-02-17| 974.79
#2012-02-20| .
#2012-02-21| 988.81
#2012-02-22| 965.40
#2012-02-23| 964.39
#2012-02-24| 985.62
#2012-02-27| 969.78
#2012-02-28| 974.37
#2012-02-29| 977.27
#2012-03-01| 988.69
#2012-03-02| 985.16
#2012-03-05| 973.22
#2012-03-06| 926.54
#2012-03-07| 935.81
#2012-03-08| 964.80
#2012-03-09| 951.22
#2012-03-12| 941.49
#2012-03-13| 966.32
#2012-03-14| 976.94
#2012-03-15| 986.49
#2012-03-16|1003.19
#2012-03-19|1008.81
#2012-03-20| 991.22
#2012-03-21| 981.32
#2012-03-22| 963.58
#2012-03-23| 972.82
#2012-03-26| 982.60
#2012-03-27| 979.12
#2012-03-28| 963.02
#2012-03-29| 937.55
#2012-03-30| 950.65
#2012-04-02| 954.64
#2012-04-03| 938.72
#2012-04-04| 903.15
#2012-04-05| 897.10
#2012-04-06| .
#2012-04-09| 895.38
#2012-04-10| 864.17
#2012-04-11| 880.34
#2012-04-12| 894.83
#2012-04-13| 867.11
#2012-04-16| 856.43
#2012-04-17| 892.86
#2012-04-18| 875.37
#2012-04-19| 865.26
#2012-04-20| 878.32
#2012-04-23| 848.64
#2012-04-24| 868.36
#2012-04-25| 881.02
#2012-04-26| 876.57
#2012-04-27| 889.33
#2012-04-30| 879.92
#2012-05-01| 885.38
#2012-05-02| 866.84
#2012-05-03| 860.82
#2012-05-04| 853.08
#2012-05-07| 859.01
#2012-05-08| 840.50
#2012-05-09| 822.94
#2012-05-10| 845.12
#2012-05-11| 838.03
#2012-05-14| 807.71
#2012-05-15| 790.09
#2012-05-16| 783.60
#2012-05-17| 762.74
#2012-05-18| 754.84
#2012-05-21| 766.38
#2012-05-22| 786.93
#2012-05-23| 753.58
#2012-05-24| 763.57
#2012-05-25| 756.83
#2012-05-28| .
#2012-05-29| 753.79
#2012-05-30| 734.88
#2012-05-31| 732.60
#2012-06-01| 725.64
#2012-06-04| 738.77
#2012-06-05| 742.24
#2012-06-06| 771.12
#2012-06-07| 790.77
#2012-06-08| 779.22
#2012-06-11| 776.67
#2012-06-12| 775.69
#2012-06-13| 784.13
#2012-06-14| 786.63
#2012-06-15| 801.78
#2012-06-18| 789.13
#2012-06-19| 813.62
#2012-06-20| 824.97
#2012-06-21| 814.74
#2012-06-22| 809.08
#2012-06-25| 782.67
#2012-06-26| 776.07
#2012-06-27| 792.43
#2012-06-28| 772.27
#2012-06-29| 820.16
#2012-07-02| 827.16
#2012-07-03| 836.97
#2012-07-04| .
#2012-07-05| 811.36
#2012-07-06| 789.93
#2012-07-09| 786.06
#2012-07-10| 789.61
#2012-07-11| 792.43
#2012-07-12| 775.58
#2012-07-13| 784.56
#2012-07-16| 781.43
#2012-07-17| 775.26
#2012-07-18| 785.48
#2012-07-19| 791.88
#2012-07-20| 761.50
#2012-07-23| 737.28
#2012-07-24| 726.86
#2012-07-25| 732.80
#2012-07-26| 770.77
#2012-07-27| 794.81
#2012-07-30| 808.55
#2012-07-31| 798.88
#2012-08-01| 801.14
#2012-08-02| 772.29
#2012-08-03| 820.09
#2012-08-06| 830.41
#2012-08-07| 828.78
#2012-08-08| 832.51
#2012-08-09| 833.89
#2012-08-10| 831.44
#2012-08-13| 832.33
#2012-08-14| 835.87
#2012-08-15| 835.66
#2012-08-16| 851.72
#2012-08-17| 858.80
#2012-08-20| 851.30
#2012-08-21| 875.32
#2012-08-22| 864.43
#2012-08-23| 865.94
#2012-08-24| 859.32
#2012-08-27| 865.48
#2012-08-28| 863.14
#2012-08-29| 856.99
#2012-08-30| 844.23
#2012-08-31| 866.18
#2012-09-03| .
#2012-09-04| 858.65
#2012-09-05| 865.46
#2012-09-06| 901.88
#2012-09-07| 930.85
#2012-09-10| 932.12
#2012-09-11| 945.69
#2012-09-12| 958.10
#2012-09-13| 950.60
#2012-09-14| 992.08
#2012-09-17| 989.54
#2012-09-18| 967.80
#2012-09-19| 970.37
#2012-09-20| 954.88
#2012-09-21| 971.18
#2012-09-24| 960.39
#2012-09-25| 969.65
#2012-09-26| 927.32
#2012-09-27| 937.65
#2012-09-28| 924.63
#2012-10-01| 945.14
#2012-10-02| 943.14
#2012-10-03| 939.44
#2012-10-04| 949.32
#2012-10-05| 967.17
#2012-10-08| 945.58
#2012-10-09| 934.27
#2012-10-10| 931.72
#2012-10-11| 951.16
#2012-10-12| 948.92
#2012-10-15| 954.96
#2012-10-16| 985.95
#2012-10-17|1002.63
#2012-10-18|1002.26
#2012-10-19| 978.89
#2012-10-22| 984.17
#2012-10-23| 963.61
#2012-10-24| 967.95
#2012-10-25| 969.76
#2012-10-26| 964.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.46
#2012-11-01| 986.32
#2012-11-02| 983.25
#2012-11-05| 970.96
#2012-11-06| 982.67
#2012-11-07| 962.31
#2012-11-08| 958.69
#2012-11-09| 946.02
#2012-11-12| 945.35
#2012-11-13| 956.59
#2012-11-14| 948.03
#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|1105.58
#2013-01-10|1121.39
#2013-01-11|1133.15
#2013-01-14|1136.93
#2013-01-15|1130.71
#2013-01-16|1124.56
#2013-01-17|1136.83
#2013-01-18|1133.93
#2013-01-21|1138.72
#2013-01-22|1131.91
#2013-01-23|1123.89
#2013-01-24|1141.30
#2013-01-25|1152.35
#2013-01-28|1154.29
#2013-01-29|1154.18
#2013-01-30|1153.39
#2013-01-31|1151.78
#2013-02-01|1158.57
#2013-02-04|1120.06
#2013-02-05|1130.99
#2013-02-06|1124.72
#2013-02-07|1105.72
#2013-02-08|1132.40
#2013-02-11|1124.83
#2013-02-12|1150.97
#2013-02-13|1147.88
#2013-02-14|1136.55
#2013-02-15|1129.83
#2013-02-18|1128.93
#2013-02-19|1140.90
#2013-02-20|1136.42
#2013-02-21|1099.01
#2013-02-22|1104.80
#2013-02-25|1111.26
#2013-02-26|1072.40
#2013-02-27|1089.40
#2013-02-28|1095.69
#2013-03-01|1077.49
#2013-03-04|1070.98
#2013-03-05|1094.20
#2013-03-06|1082.16
#2013-03-07|1086.27
#2013-03-08|1103.47
#2013-03-11|1100.77
#2013-03-12|1097.28
#2013-03-13|1086.42
#2013-03-14|1104.16
#2013-03-15|1107.48
#2013-03-18|1082.33
#2013-03-19|1057.54
#2013-03-20|1073.35
#2013-03-21|1064.69
#2013-03-22|1063.66
#2013-03-25|1039.82
#2013-03-26|1037.98
#2013-03-27|1027.40
#2013-03-28|1035.09
#2013-03-29|1035.36
#2013-04-01|1036.13
#2013-04-02|1051.28
#2013-04-03|1033.61
#2013-04-04|1023.14
#2013-04-05|1026.03
#2013-04-08|1022.90
#2013-04-09|1038.04
#2013-04-10|1072.32
#2013-04-11|1083.50
#2013-04-12|1065.59
#2013-04-15|1055.69
#2013-04-16|1054.70
#2013-04-17|1029.96
#2013-04-18|1022.03
#2013-04-19|1036.78
#2013-04-22|1044.31
#2013-04-23|1069.35
#2013-04-24|1075.34
#2013-04-25|1081.81
#2013-04-26|1084.04
#2013-04-29|1099.78
#2013-04-30|1110.79
#2013-05-01|1113.10
#2013-05-02|1114.73
#2013-05-03|1128.80
#2013-05-06|1124.38
#2013-05-07|1146.65
#2013-05-08|1156.29
#2013-05-09|1147.62
#2013-05-10|1139.40
#2013-05-13|1128.96
#2013-05-14|1133.35
#2013-05-15|1140.28
#2013-05-16|1146.55
#2013-05-17|1153.09
#2013-05-20|1157.97
#2013-05-21|1150.50
#2013-05-22|1160.81
#2013-05-23|1127.47
#2013-05-24|1118.76
#2013-05-27|1125.52
#2013-05-28|1138.72
#2013-05-29|1128.24
#2013-05-30|1141.87
#2013-05-31|1128.01
#2013-06-03|1120.33
#2013-06-04|1135.96
#2013-06-05|1117.06
#2013-06-06|1101.35
#2013-06-07|1122.28
#2013-06-10|1108.68
#2013-06-11|1097.94
#2013-06-12|1093.72
#2013-06-13|1093.79
#2013-06-14|1100.43
#2013-06-17|1103.30
#2013-06-18|1110.47
#2013-06-19|1102.13
#2013-06-20|1043.17
#2013-06-21|1026.50
#2013-06-24|1007.69
#2013-06-25|1020.78
#2013-06-26|1037.61
#2013-06-27|1032.46
#2013-06-28|1024.84
#2013-07-01|1043.32
#2013-07-02|1035.85
#2013-07-03|1016.52
#2013-07-04|1046.55
#2013-07-05|1026.31
#2013-07-08|1044.08
#2013-07-09|1043.38
#2013-07-10|1044.46
#2013-07-11|1063.45
#2013-07-12|1066.27
#2013-07-15|1076.91
#2013-07-16|1075.34
#2013-07-17|1081.86
#2013-07-18|1101.20
#2013-07-19|1107.36
#2013-07-22|1118.47
#2013-07-23|1120.02
#2013-07-24|1132.32
#2013-07-25|1132.17
#2013-07-26|1134.50
#2013-07-29|1127.67
#2013-07-30|1125.34
#2013-07-31|1127.45
#2013-08-01|1146.07
#2013-08-02|1155.39
#2013-08-05|1145.51
#2013-08-06|1142.89
#2013-08-07|1147.90
#2013-08-08|1168.22
#2013-08-09|1177.78
#2013-08-12|1178.32
#2013-08-13|1176.97
#2013-08-14|1187.95
#2013-08-15|1173.88
#2013-08-16|1192.72
#2013-08-19|1172.48
#2013-08-20|1162.42
#2013-08-21|1145.34
#2013-08-22|1159.79
#2013-08-23|1171.47
#2013-08-26|1161.14
#2013-08-27|1127.27
#2013-08-28|1126.51
#2013-08-29|1127.56
#2013-08-30|1112.34
#2013-09-02|1135.36
#2013-09-03|1130.36
#2013-09-04|1135.63
#2013-09-05|1142.23
#2013-09-06|1151.98
#2013-09-09|1166.29
#2013-09-10|1189.20
#2013-09-11|1197.48
#2013-09-12|1198.27
#2013-09-13|1191.78
#2013-09-16|1209.23
#2013-09-17|1201.72
#2013-09-18|1211.04
#2013-09-19|1243.42
#2013-09-20|1227.03
#2013-09-23|1216.21
#2013-09-24|1218.41
#2013-09-25|1217.37
#2013-09-26|1210.34
#2013-09-27|1207.62
#2013-09-30|1197.43
#2013-10-01|1218.30
#2013-10-02|1223.99
#2013-10-03|1223.81
#2013-10-04|1232.51
#2013-10-07|1229.74
#2013-10-08|1223.86
#2013-10-09|1219.05
#2013-10-10|1248.92
#2013-10-11|1258.32
#2013-10-14|1262.97
#2013-10-15|1270.60
#2013-10-16|1279.92
#2013-10-17|1292.58
#2013-10-18|1301.57
#2013-10-21|1303.06
#2013-10-22|1317.74
#2013-10-23|1293.09
#2013-10-24|1305.45
#2013-10-25|1299.28
#2013-10-28|1290.50
#2013-10-29|1290.96
#2013-10-30|1286.87
#2013-10-31|1280.15
#2013-11-01|1264.19
#2013-11-04|1264.56
#2013-11-05|1247.49
#2013-11-06|1258.85
#2013-11-07|1247.46
#2013-11-08|1240.42
#2013-11-11|1250.37
#2013-11-12|1243.03
#2013-11-13|1226.31
#2013-11-14|1239.48
#2013-11-15|1241.17
#2013-11-18|1259.57
#2013-11-19|1245.51
#2013-11-20|1239.52
#2013-11-21|1241.26
#2013-11-22|1249.88
#2013-11-25|1255.26
#2013-11-26|1256.52
#2013-11-27|1267.16
#2013-11-28|1279.34
#2013-11-29|1282.48
#2013-12-02|1272.76
#2013-12-03|1252.50
#2013-12-04|1237.43
#2013-12-05|1228.14
#2013-12-06|1242.48
#2013-12-09|1250.69
#2013-12-10|1246.99
#2013-12-11|1239.41
#2013-12-12|1222.23
#2013-12-13|1219.80
#2013-12-16|1239.20
#2013-12-17|1222.36
#2013-12-18|1237.51
#2013-12-19|1247.01
#2013-12-20|1257.71
#2013-12-23|1272.40
#2013-12-24|1271.91
#2013-12-25|1270.96
#2013-12-26|1272.11
#2013-12-27|1288.78
#2013-12-30|1292.04
#2013-12-31|1292.82
#2014-01-01|1293.00
#2014-01-02|1271.66
#2014-01-03|1270.76
#2014-01-06|1280.98
#2014-01-07|1310.77
#2014-01-08|1323.70
#2014-01-09|1318.12
#2014-01-10|1328.85
#2014-01-13|1345.31
#2014-01-14|1348.94
#2014-01-15|1365.00
#2014-01-16|1349.17
#2014-01-17|1346.96
#2014-01-20|1333.94
#2014-01-21|1334.02
#2014-01-22|1332.24
#2014-01-23|1332.92
#2014-01-24|1296.52
#2014-01-27|1283.52
#2014-01-28|1295.48
#2014-01-29|1284.60
#2014-01-30|1282.52
#2014-01-31|1268.20
#2014-02-03|1242.19
#2014-02-04|1253.92
#2014-02-05|1264.33
#2014-02-06|1290.98
#2014-02-07|1298.25
#2014-02-10|1296.72
#2014-02-11|1316.23
#2014-02-12|1320.00
#2014-02-13|1319.92
#2014-02-14|1325.49
#2014-02-17|1335.48
#2014-02-18|1339.11
#2014-02-19|1335.81
#2014-02-20|1327.47
#2014-02-21|1332.47
#2014-02-24|1337.87
#2014-02-25|1337.42
#2014-02-26|1324.70
#2014-02-27|1328.81
#2014-02-28|1341.82
#2014-03-03|1296.40
#2014-03-04|1324.54
#2014-03-05|1332.15
#2014-03-06|1346.08
#2014-03-07|1329.61
#2014-03-10|1326.31
#2014-03-11|1321.79
#2014-03-12|1312.12
#2014-03-13|1304.87
#2014-03-14|1281.59
#2014-03-17|1301.96
#2014-03-18|1315.07
#2014-03-19|1316.10
#2014-03-20|1306.41
#2014-03-21|1304.80
#2014-03-24|1288.01
#2014-03-25|1300.68
#2014-03-26|1309.84
#2014-03-27|1304.19
#2014-03-28|1318.25
#2014-03-31|1335.77
#2014-04-01|1359.20
#2014-04-02|1356.95
#2014-04-03|1361.06
#2014-04-04|1369.47
#2014-04-07|1353.90
#2014-04-08|1352.58
#2014-04-09|1354.28
#2014-04-10|1349.34
#2014-04-11|1333.53
#2014-04-14|1327.86
#2014-04-15|1306.04
#2014-04-16|1324.45
#2014-04-17|1337.24
#2014-04-18|1335.81
#2014-04-21|1334.86
#2014-04-22|1348.90
#2014-04-23|1341.24
#2014-04-24|1345.38
#2014-04-25|1326.26
#2014-04-28|1326.47
#2014-04-29|1349.33
#2014-04-30|1346.76
#2014-05-01|1354.20
#2014-05-02|1352.41
#2014-05-05|1347.26
#2014-05-06|1343.91
#2014-05-07|1335.56
#2014-05-08|1356.47
#2014-05-09|1332.64
#2014-05-12|1340.02
#2014-05-13|1340.16
#2014-05-14|1337.92
#2014-05-15|1311.31
#2014-05-16|1319.46
#2014-05-19|1314.71
#2014-05-20|1320.36
#2014-05-21|1327.09
#2014-05-22|1328.38
#2014-05-23|1337.02
#2014-05-26|1351.80
#2014-05-27|1352.34
#2014-05-28|1358.50
#2014-05-29|1357.92
#2014-05-30|1359.15
#2014-06-02|1356.84
#2014-06-03|1349.21
#2014-06-04|1354.05
#2014-06-05|1362.05
#2014-06-06|1388.27
#2014-06-09|1391.38
#2014-06-10|1386.96
#2014-06-11|1370.55
#2014-06-12|1367.25
#2014-06-13|1363.91
#2014-06-16|1356.56
#2014-06-17|1358.89
#2014-06-18|1355.53
#2014-06-19|1363.33
#2014-06-20|1346.90
#2014-06-23|1342.66
#2014-06-24|1333.20
#2014-06-25|1321.60
#2014-06-26|1303.43
#2014-06-27|1306.25
#2014-06-30|1303.38
#2014-07-01|1322.16
#2014-07-02|1324.97
#2014-07-03|1333.34
#2014-07-04|1317.01
#2014-07-07|1306.82
#2014-07-08|1283.04
#2014-07-09|1291.41
#2014-07-10|1268.07
#2014-07-11|1271.91
#2014-07-14|1288.37
#2014-07-15|1279.62
#2014-07-16|1302.35
#2014-07-17|1280.90
#2014-07-18|1280.50
#2014-07-21|1271.92
#2014-07-22|1283.80
#2014-07-23|1288.85
#2014-07-24|1310.95
#2014-07-25|1310.91
#2014-07-28|1309.63
#2014-07-29|1311.32
#2014-07-30|1309.24
#2014-07-31|1284.86
#2014-08-01|1275.07
#2014-08-04|1277.84
#2014-08-05|1263.89
#2014-08-06|1245.70
#2014-08-07|1232.90
#2014-08-08|1239.08
#2014-08-11|1245.69
#2014-08-12|1246.35
#2014-08-13|1260.23
#2014-08-14|1262.35
#2014-08-15|1254.07
#2014-08-18|1264.95
#2014-08-19|1267.01
#2014-08-20|1262.78
#2014-08-21|1276.13
#2014-08-22|1272.57
#2014-08-25|1285.49
#2014-08-26|1299.97
#2014-08-27|1304.87
#2014-08-28|1286.28
#2014-08-29|1289.02
#2014-09-01|1282.93
#2014-09-02|1280.01
#2014-09-03|1299.47
#2014-09-04|1310.63
#2014-09-05|1306.15
#2014-09-08|1300.11
#2014-09-09|1284.31
#2014-09-10|1288.02
#2014-09-11|1285.18
#2014-09-12|1286.49
#2014-09-15|1279.74
#2014-09-16|1278.68
#2014-09-17|1293.05
#2014-09-18|1303.47
#2014-09-19|1298.01
#2014-09-22|1284.63
#2014-09-23|1272.96
#2014-09-24|1274.99
#2014-09-25|1261.64
#2014-09-26|1265.13
#2014-09-29|1247.63
#2014-09-30|1252.03
#2014-10-01|1246.30
#2014-10-02|1213.35
#2014-10-03|1219.09
#2014-10-06|1233.08
#2014-10-07|1219.84
#2014-10-08|1213.55
#2014-10-09|1206.22
#2014-10-10|1185.42
#2014-10-13|1195.34
#2014-10-14|1191.08
#2014-10-15|1152.71
#2014-10-16|1139.97
#2014-10-17|1177.34
#2014-10-20|1178.92
#2014-10-21|1206.66
#2014-10-22|1208.57
#2014-10-23|1218.17
#2014-10-24|1223.89
#2014-10-27|1209.26
#2014-10-28|1224.62
#2014-10-29|1208.82
#2014-10-30|1197.72
#2014-10-31|1218.46
#2014-11-03|1203.34
#2014-11-04|1194.21
#2014-11-05|1202.45
#2014-11-06|1191.46
#2014-11-07|1173.64
#2014-11-10|1181.34
#2014-11-11|1181.07
#2014-11-12|1165.27
#2014-11-13|1170.37
#2014-11-14|1175.67
#2014-11-17|1182.08
#2014-11-18|1195.32
#2014-11-19|1195.53
#2014-11-20|1180.54
#2014-11-21|1198.17
#2014-11-24|1209.18
#2014-11-25|1224.37
#2014-11-26|1226.06
#2014-11-27|1229.95
#2014-11-28|1230.92
#2014-12-01|1214.28
#2014-12-02|1217.99
#2014-12-03|1220.98
#2014-12-04|1207.77
#2014-12-05|1226.93
#2014-12-08|1220.13
#2014-12-09|1198.38
#2014-12-10|1191.24
#2014-12-11|1185.83
#2014-12-12|1160.25
#2014-12-15|1126.73
#2014-12-16|1147.52
#2014-12-17|1132.79
#2014-12-18|1156.34
#2014-12-19|1154.30
#2014-12-22|1160.02
#2014-12-23|1163.10
#2014-12-24|1163.05
#2014-12-25|1163.00
#2014-12-26|1161.92
#2014-12-29|1161.19
#2014-12-30|1150.51
#2014-12-31|1148.51
#2015-01-01|1148.46
#2015-01-02|1146.05
#2015-01-05|1103.32
#2015-01-06|1087.58
#2015-01-07|1076.08
#2015-01-08|1098.77
#2015-01-09|1070.34
#2015-01-12|1070.93
#2015-01-13|1085.91
#2015-01-14|1068.35
#2015-01-15|1070.45
#2015-01-16|1064.60
#2015-01-19|1083.76
#2015-01-20|1093.93
#2015-01-21|1103.18
#2015-01-22|1115.94
#2015-01-23|1100.66
#2015-01-26|1104.62
#2015-01-27|1104.27
#2015-01-28|1087.68
#2015-01-29|1088.80
#2015-01-30|1075.31
#2015-02-02|1084.08
#2015-02-03|1118.72
#2015-02-04|1115.35
#2015-02-05|1112.16
#2015-02-06|1113.91
#2015-02-09|1096.24
#2015-02-10|1099.10
#2015-02-11|1089.47
#2015-02-12|1115.89
#2015-02-13|1140.55
#2015-02-16|1144.37
#2015-02-17|1144.87
#2015-02-18|1162.27
#2015-02-19|1166.40
#2015-02-20|1167.40
#2015-02-23|1166.65
#2015-02-24|1173.37
#2015-02-25|1166.43
#2015-02-26|1164.65
#2015-02-27|1165.83
#2015-03-02|1166.90
#2015-03-03|1150.03
#2015-03-04|1150.48
#2015-03-05|1154.10
#2015-03-06|1140.51
#2015-03-09|1138.29
#2015-03-10|1116.83
#2015-03-11|1117.07
#2015-03-12|1120.13
#2015-03-13|1109.25
#2015-03-16|1123.95
#2015-03-17|1120.01
#2015-03-18|1122.38
#2015-03-19|1130.25
#2015-03-20|1166.88
#2015-03-23|1181.21
#2015-03-24|1190.34
#2015-03-25|1188.78
#2015-03-26|1174.03
#2015-03-27|1169.65
#2015-03-30|1180.94
#2015-03-31|1165.40
#2015-04-01|1178.05
#2015-04-02|1192.10
#2015-04-03|1202.45
#2015-04-06|1208.34
#2015-04-07|1204.85
#2015-04-08|1196.14
#2015-04-09|1194.29
#2015-04-10|1189.36
#2015-04-13|1191.50
#2015-04-14|1195.08
#2015-04-15|1195.30
#2015-04-16|1191.85
#2015-04-17|1173.30
#2015-04-20|1185.23
#2015-04-21|1184.03
#2015-04-22|1186.81
#2015-04-23|1198.62
#2015-04-24|1217.87
#2015-04-27|1235.44
#2015-04-28|1235.73
#2015-04-29|1233.39
#2015-04-30|1231.47
#2015-05-01|1231.19
#2015-05-04|1229.61
#2015-05-05|1212.99
#2015-05-06|1229.03
#2015-05-07|1227.66
#2015-05-08|1251.44
#2015-05-11|1250.34
#2015-05-12|1247.79
#2015-05-13|1263.32
#2015-05-14|1272.87
#2015-05-15|1276.26
#2015-05-18|1268.33
#2015-05-19|1258.71
#2015-05-20|1268.42
#2015-05-21|1269.89
#2015-05-22|1262.26
#2015-05-25|1246.80
#2015-05-26|1226.93
#2015-05-27|1242.10
#2015-05-28|1238.83
#2015-05-29|1228.01
#2015-06-01|1218.58
#2015-06-02|1243.05
#2015-06-03|1261.19
#2015-06-04|1254.22
#2015-06-05|1223.44
#2015-06-08|1220.59
#2015-06-09|1222.92
#2015-06-10|1252.55
#2015-06-11|1252.36
#2015-06-12|1246.97
#2015-06-15|1220.89
#2015-06-16|1220.97
#2015-06-17|1214.97
#2015-06-18|1232.40
#2015-06-19|1235.21
#2015-06-22|1279.42
#2015-06-23|1267.91
#2015-06-24|1264.26
#2015-06-25|1266.04
#2015-06-26|1265.45
#2015-06-29|1219.08
#2015-06-30|1212.85
#2015-07-01|1228.23
#2015-07-02|1221.22
#2015-07-03|1212.02
#2015-07-06|1180.33
#2015-07-07|1144.91
#2015-07-08|1156.08
#2015-07-09|1184.52
#2015-07-10|1226.71
#2015-07-13|1237.92
#2015-07-14|1240.32
#2015-07-15|1243.14
#2015-07-16|1254.59
#2015-07-17|1248.30
#2015-07-20|1253.44
#2015-07-21|1252.05
#2015-07-22|1243.35
#2015-07-23|1249.17
#2015-07-24|1235.92
#2015-07-27|1223.27
#2015-07-28|1232.69
#2015-07-29|1238.45
#2015-07-30|1231.39
#2015-07-31|1244.19
#2015-08-03|1241.03
#2015-08-04|1226.40
#2015-08-05|1231.07
#2015-08-06|1227.75
#2015-08-07|1219.14
#2015-08-10|1230.37
#2015-08-11|1224.43
#2015-08-12|1202.48
#2015-08-13|1208.49
#2015-08-14|1201.34
#2015-08-17|1200.84
#2015-08-18|1199.65
#2015-08-19|1182.65
#2015-08-20|1169.94
#2015-08-21|1142.42
#2015-08-24|1099.93
#2015-08-25|1140.02
#2015-08-26|1121.15
#2015-08-27|1142.52
#2015-08-28|1142.21
#2015-08-31|1136.59
#2015-09-01|1106.99
#2015-09-02|1107.24
#2015-09-03|1118.41
#2015-09-04|1086.64
#2015-09-07|1091.20
#2015-09-08|1111.63
#2015-09-09|1127.04
#2015-09-10|1116.27
#2015-09-11|1114.34
#2015-09-14|1103.50
#2015-09-15|1114.21
#2015-09-16|1125.04
#2015-09-17|1127.27
#2015-09-18|1103.51
#2015-09-21|1096.58
#2015-09-22|1060.91
#2015-09-23|1053.20
#2015-09-24|1045.76
#2015-09-25|1065.10
#2015-09-28|1038.33
#2015-09-29|1037.92
#2015-09-30|1054.54
#2015-10-01|1059.77
#2015-10-02|1071.15
#2015-10-05|1100.69
#2015-10-06|1112.88
#2015-10-07|1123.09
#2015-10-08|1121.09
#2015-10-09|1137.25
#2015-10-12|1132.12
#2015-10-13|1113.37
#2015-10-14|1112.24
#2015-10-15|1121.52
#2015-10-16|1134.01
#2015-10-19|1131.12
#2015-10-20|1127.60
#2015-10-21|1120.05
#2015-10-22|1117.58
#2015-10-23|1121.27
#2015-10-26|1118.58
#2015-10-27|1108.20
#2015-10-28|1114.84
#2015-10-29|1086.46
#2015-10-30|1092.14
#2015-11-02|1101.39
#2015-11-03|1088.33
#2015-11-04|1086.34
#2015-11-05|1074.07
#2015-11-06|1081.82
#2015-11-09|1072.76
#2015-11-10|1065.19
#2015-11-11|1072.96
#2015-11-12|1056.19
#2015-11-13|1046.16
#2015-11-16|1040.66
#2015-11-17|1056.83
#2015-11-18|1056.45
#2015-11-19|1072.73
#2015-11-20|1058.17
#2015-11-23|1052.00
#2015-11-24|1042.30
#2015-11-25|1045.26
#2015-11-26|1054.77
#2015-11-27|1048.84
#2015-11-30|1048.52
#2015-12-01|1058.70
#2015-12-02|1050.55
#2015-12-03|1048.88
#2015-12-04|1049.32
#2015-12-07|1041.33
#2015-12-08|1017.47
#2015-12-09|1023.67
#2015-12-10|1013.41
#2015-12-11| 992.31
#2015-12-14| 979.19
#2015-12-15|1005.37
#2015-12-16|1011.69
#2015-12-17|1021.65
#2015-12-18|1015.82
#2015-12-21|1007.73
#2015-12-22|1014.24
#2015-12-23|1031.45
#2015-12-24|1037.82
#2015-12-25|1037.84
#2015-12-28|1032.53
#2015-12-29|1036.29
#2015-12-30|1027.93
#2015-12-31|1018.46
#2016-01-01|1018.46
#2016-01-04| 987.65
#2016-01-05| 984.37
#2016-01-06| 972.13
#2016-01-07| 956.21
#2016-01-08| 941.71
#2016-01-11| 935.08
#2016-01-12| 940.63
#2016-01-13| 944.67
#2016-01-14| 927.33
#2016-01-15| 899.99
#2016-01-18| 877.60
#2016-01-19| 884.84
#2016-01-20| 848.03
#2016-01-21| 858.76
#2016-01-22| 886.58
#2016-01-25| 863.72
#2016-01-26| 879.69
#2016-01-27| 877.35
#2016-01-28| 867.23
#2016-01-29| 882.68
#2016-02-01| 877.51
#2016-02-02| 843.84
#2016-02-03| 829.51
#2016-02-04| 860.28
#2016-02-05| 857.63
#2016-02-08| 812.60
#2016-02-09| 793.98
#2016-02-10| 820.62
#2016-02-11| 783.59
#2016-02-12| 816.41
#2016-02-15| 837.06
#2016-02-16| 832.31
#2016-02-17| 858.64
#2016-02-18| 840.72
#2016-02-19| 828.62
#2016-02-22| 844.66
#2016-02-23| 828.77
#2016-02-24| 804.63
#2016-02-25| 831.81
#2016-02-26| 846.71
#2016-02-29| 848.67
#2016-03-01| 857.19
#2016-03-02| 881.52
#2016-03-03| 893.30
#2016-03-04| 904.52
#2016-03-07| 895.89
#2016-03-08| 894.50
#2016-03-09| 892.69
#2016-03-10| 899.22
#2016-03-11| 939.59
#2016-03-14| 935.61
#2016-03-15| 918.37
#2016-03-16| 905.05
#2016-03-17| 920.02
#2016-03-18| 928.47
#2016-03-21| 922.67
#2016-03-22| 913.65
#2016-03-23| 896.16
#2016-03-24| 877.75
#2016-03-25| 877.81
#2016-03-28| 882.09
#2016-03-29| 875.26
#2016-03-30| 895.99
#2016-03-31| 889.64
#2016-04-01| 874.21
#2016-04-04| 875.50
#2016-04-05| 847.37
#2016-04-06| 849.02
#2016-04-07| 834.15
#2016-04-08| 854.09
#2016-04-11| 866.76
#2016-04-12| 865.03
#2016-04-13| 906.58
#2016-04-14| 909.66
#2016-04-15| 909.59
#2016-04-18| 917.85
#2016-04-19| 928.37
#2016-04-20| 943.02
#2016-04-21| 949.86
#2016-04-22| 947.41
#2016-04-25| 933.85
#2016-04-26| 958.13
#2016-04-27| 956.40
#2016-04-28| 961.70
#2016-04-29| 945.33
#2016-05-02| 943.02
#2016-05-03| 909.45
#2016-05-04| 893.54
#2016-05-05| 881.96
#2016-05-06| 881.13
#2016-05-09| 875.24
#2016-05-10| 888.57
#2016-05-11| 884.80
#2016-05-12| 876.36
#2016-05-13| 874.53
#2016-05-16| 875.43
#2016-05-17| 878.02
#2016-05-18| 888.65
#2016-05-19| 881.98
#2016-05-20| 892.89
#2016-05-23| 889.38
#2016-05-24| 915.36
#2016-05-25| 943.83
#2016-05-26| 944.16
#2016-05-27| 941.05
#2016-05-30| 943.09
#2016-05-31| 929.06
#2016-06-01| 917.83
#2016-06-02| 918.31
#2016-06-03| 916.27
#2016-06-06| 920.00
#2016-06-07| 930.90
#2016-06-08| 925.08
#2016-06-09| 908.58
#2016-06-10| 875.49
#2016-06-13| 852.16
#2016-06-14| 826.62
#2016-06-15| 838.12
#2016-06-16| 820.98
#2016-06-17| 859.25
#2016-06-20| 902.60
#2016-06-21| 907.82
#2016-06-22| 916.47
#2016-06-23| 945.06
#2016-06-24| 805.61
#2016-06-27| 739.14
#2016-06-28| 763.13
#2016-06-29| 784.76
#2016-06-30| 787.18
#2016-07-01| 791.38
#2016-07-04| 780.77
#2016-07-05| 758.73
#2016-07-06| 738.39
#2016-07-07| 748.37
#2016-07-08| 771.27
#2016-07-11| 788.01
#2016-07-12| 813.71
#2016-07-13| 807.43
#2016-07-14| 826.53
#2016-07-15| 823.26
#2016-07-18| 823.56
#2016-07-19| 816.61
#2016-07-20| 827.97
#2016-07-21| 829.50
#2016-07-22| 824.13
#2016-07-25| 821.07
#2016-07-26| 818.45
#2016-07-27| 827.78
#2016-07-28| 815.10
#2016-07-29| 838.40
#2016-08-01| 826.20
#2016-08-02| 804.82
#2016-08-03| 812.79
#2016-08-04| 822.69
#2016-08-05| 835.26
#2016-08-08| 848.02
#2016-08-09| 859.82
#2016-08-10| 866.21
#2016-08-11| 874.31
#2016-08-12| 872.78
#2016-08-15| 872.95
#2016-08-16| 868.97
#2016-08-17| 860.44
#2016-08-18| 868.96
#2016-08-19| 857.20
#2016-08-22| 860.32
#2016-08-23| 877.74
#2016-08-24| 883.85
#2016-08-25| 880.62
#2016-08-26| 887.70
#2016-08-29| 875.07
#2016-08-30| 887.17
#2016-08-31| 898.48
#2016-09-01| 908.28
#2016-09-02| 923.66
#2016-09-05| 922.13
#2016-09-06| 917.76
#2016-09-07| 921.52
#2016-09-08| 933.58
#2016-09-09| 928.48
#2016-09-12| 911.73
#2016-09-13| 899.48
#2016-09-14| 897.27
#2016-09-15| 902.09
#2016-09-16| 879.25
#2016-09-19| 890.44
#2016-09-20| 883.56
#2016-09-21| 897.16
#2016-09-22| 914.62
#2016-09-23| 900.56
#2016-09-26| 883.48
#2016-09-27| 876.99
#2016-09-28| 880.96
#2016-09-29| 886.84
#2016-09-30| 890.25
#2016-10-03| 890.30
#2016-10-04| 892.81
#2016-10-05| 906.97
#2016-10-06| 909.50
#2016-10-07| 907.15
#2016-10-10| 908.53
#2016-10-11| 893.73
#2016-10-12| 890.18
#2016-10-13| 872.98
#2016-10-14| 888.21
#2016-10-17| 886.80
#2016-10-18| 906.26
#2016-10-19| 914.14
#2016-10-20| 922.57
#2016-10-21| 922.02
#2016-10-24| 935.82
#2016-10-25| 931.45
#2016-10-26| 937.13
#2016-10-27| 945.76
#2016-10-28| 944.78
#2016-10-31| 940.46
#2016-11-01| 933.43
#2016-11-02| 918.56
#2016-11-03| 922.75
#2016-11-04| 914.61
#2016-11-07| 933.02
#2016-11-08| 941.63
#2016-11-09| 947.61
#2016-11-10| 958.65
#2016-11-11| 952.16
#2016-11-14| 957.32
#2016-11-15| 958.87
#2016-11-16| 944.52
#2016-11-17| 947.30
#2016-11-18| 934.21
#2016-11-21| 939.31
#2016-11-22| 947.70
#2016-11-23| 940.07
#2016-11-24| 941.15
#2016-11-25| 939.42
#2016-11-28| 924.79
#2016-11-29| 932.74
#2016-11-30| 940.85
#2016-12-01| 950.06
#2016-12-02| 942.89
#2016-12-05| 956.48
#2016-12-06| 994.98
#2016-12-07|1019.96
#2016-12-08|1029.25
#2016-12-09|1016.65
#2016-12-12|1014.94
#2016-12-13|1029.78
#2016-12-14|1018.55
#2016-12-15|1017.40
#2016-12-16|1014.07
#2016-12-19|1001.85
#2016-12-20|1007.46
#2016-12-21|1010.12
#2016-12-22|1006.85
#2016-12-23|1003.39
#2016-12-26|1003.54
#2016-12-27|1001.83
#2016-12-28| 997.37
#2016-12-29| 996.59
#2016-12-30|1006.82
#2017-01-02|1011.56
#2017-01-03|1022.92
#2017-01-04|1036.16
#2017-01-05|1041.68
#2017-01-06|1043.14
#2017-01-09|1024.57
#2017-01-10|1027.53
#2017-01-11|1014.05
#2017-01-12|1027.29
#2017-01-13|1041.54
#2017-01-16|1025.87
#2017-01-17|1034.12
#2017-01-18|1032.25
#2017-01-19|1028.25
#2017-01-20|1037.89
#2017-01-23|1033.54
#2017-01-24|1045.24
#2017-01-25|1072.54
#2017-01-26|1067.91
#2017-01-27|1063.11
#2017-01-30|1046.15
#2017-01-31|1046.57
#2017-02-01|1055.35
#2017-02-02|1054.94
#2017-02-03|1066.81
#2017-02-06|1044.16
#2017-02-07|1032.79
#2017-02-08|1027.23
#2017-02-09|1035.52
#2017-02-10|1025.78
#2017-02-13|1033.52
#2017-02-14|1039.18
#2017-02-15|1053.04
#2017-02-16|1055.59
#2017-02-17|1042.96
#2017-02-20|1045.42
#2017-02-21|1030.42
#2017-02-22|1028.01
#2017-02-23|1028.02
#2017-02-24|1011.50
#2017-02-27|1013.07
#2017-02-28|1015.82
#2017-03-01|1039.16
#2017-03-02|1035.67
#2017-03-03|1048.96
#2017-03-06|1041.46
#2017-03-07|1036.63
#2017-03-08|1040.48
#2017-03-09|1050.69
#2017-03-10|1065.63
#2017-03-13|1068.50
#2017-03-14|1053.82
#2017-03-15|1061.44
#2017-03-16|1084.33
#2017-03-17|1082.07
#2017-03-20|1077.98
#2017-03-21|1081.38
#2017-03-22|1071.55
#2017-03-23|1077.81
#2017-03-24|1076.44
#2017-03-27|1075.77
#2017-03-28|1087.18
#2017-03-29|1073.92
#2017-03-30|1077.88
#2017-03-31|1072.17
#2017-04-03|1055.51
#2017-04-04|1052.66
#2017-04-05|1055.57
#2017-04-06|1057.96
#2017-04-07|1052.71
#2017-04-10|1048.87
#2017-04-11|1045.92
#2017-04-12|1041.81
#2017-04-13|1031.98
#2017-04-14|1032.31
#2017-04-17|1036.78
#2017-04-18|1029.04
#2017-04-19|1047.55
#2017-04-20|1060.33
#2017-04-21|1058.82
#2017-04-24|1123.70
#2017-04-25|1136.74
#2017-04-26|1134.17
#2017-04-27|1124.63
#2017-04-28|1128.92
#2017-05-01|1131.20
#2017-05-02|1138.43
#2017-05-03|1144.30
#2017-05-04|1161.54
#2017-05-05|1175.33
#2017-05-08|1165.33
#2017-05-09|1160.11
#2017-05-10|1164.32
#2017-05-11|1157.80
#2017-05-12|1162.01
#2017-05-15|1176.76
#2017-05-16|1183.20
#2017-05-17|1167.03
#2017-05-18|1156.90
#2017-05-19|1175.73
#2017-05-22|1176.87
#2017-05-23|1184.36
#2017-05-24|1182.54
#2017-05-25|1184.48
#2017-05-26|1174.88
#2017-05-29|1171.00
#2017-05-30|1163.55
#2017-05-31|1162.18
#2017-06-01|1161.42
#2017-06-02|1167.03
#2017-06-05|1166.14
#2017-06-06|1159.71
#2017-06-07|1166.11
#2017-06-08|1172.80
#2017-06-09|1175.90
#2017-06-12|1165.02
#2017-06-13|1169.55
#2017-06-14|1164.00
#2017-06-15|1151.20
#2017-06-16|1156.91
#2017-06-19|1166.16
#2017-06-20|1147.94
#2017-06-21|1148.29
#2017-06-22|1143.98
#2017-06-23|1143.63
#2017-06-26|1153.87
#2017-06-27|1169.56
#2017-06-28|1191.11
#2017-06-29|1202.21
#2017-06-30|1189.87
#2017-07-03|1214.98
#2017-07-04|1212.22
#2017-07-05|1209.20
#2017-07-06|1222.20
#2017-07-07|1217.20
#2017-07-10|1221.05
#2017-07-11|1218.79
#2017-07-12|1229.30
#2017-07-13|1238.21
#2017-07-14|1238.75
#2017-07-17|1241.14
#2017-07-18|1233.53
#2017-07-19|1235.17
#2017-07-20|1241.64
#2017-07-21|1231.49
#2017-07-24|1238.95
#2017-07-25|1258.00
#2017-07-26|1259.39
#2017-07-27|1261.51
#2017-07-28|1259.95
#2017-07-31|1261.61
#2017-08-01|1271.35
#2017-08-02|1267.33
#2017-08-03|1274.29
#2017-08-04|1276.78
#2017-08-07|1283.08
#2017-08-08|1280.98
#2017-08-09|1263.66
#2017-08-10|1248.12
#2017-08-11|1233.80
#2017-08-14|1251.36
#2017-08-15|1246.93
#2017-08-16|1252.74
#2017-08-17|1237.69
#2017-08-18|1235.89
#2017-08-21|1233.68
#2017-08-22|1234.09
#2017-08-23|1229.83
#2017-08-24|1234.80
#2017-08-25|1243.48
#2017-08-28|1248.68
#2017-08-29|1238.66
#2017-08-30|1235.68
#2017-08-31|1239.72
#2017-09-01|1244.21
#2017-09-04|1236.80
#2017-09-05|1224.23
#2017-09-06|1221.98
#2017-09-07|1220.60
#2017-09-08|1229.95
#2017-09-11|1243.41
#2017-09-12|1257.99
#2017-09-13|1256.43
#2017-09-14|1255.13
#2017-09-15|1253.36
#2017-09-18|1258.81
#2017-09-19|1263.56
#2017-09-20|1261.37
#2017-09-21|1268.75
#2017-09-22|1274.92
#2017-09-25|1254.05
#2017-09-26|1242.44
#2017-09-27|1258.78
#2017-09-28|1267.06
#2017-09-29|1276.75
#2017-10-02|1265.05
#2017-10-03|1270.23
#2017-10-04|1259.45
#2017-10-05|1264.37
#2017-10-06|1261.76
#2017-10-09|1258.73
#2017-10-10|1265.13
#2017-10-11|1268.16
#2017-10-12|1264.66
#2017-10-13|1260.13
#2017-10-16|1256.25
#2017-10-17|1253.07
#2017-10-18|1261.53
#2017-10-19|1261.73
#2017-10-20|1266.23
#2017-10-23|1254.61
#2017-10-24|1261.12
#2017-10-25|1261.35
#2017-10-26|1253.48
#2017-10-27|1237.77
#2017-10-30|1244.15
#2017-10-31|1245.20
#2017-11-01|1241.18
#2017-11-02|1247.07
#2017-11-03|1229.62
#2017-11-06|1224.03
#2017-11-07|1221.97
#2017-11-08|1221.46
#2017-11-09|1220.38
#2017-11-10|1225.37
#2017-11-13|1215.81
#2017-11-14|1216.37
#2017-11-15|1220.94
#2017-11-16|1222.10
#2017-11-17|1217.85
#2017-11-20|1214.82
#2017-11-21|1212.46
#2017-11-22|1223.14
#2017-11-23|1226.48
#2017-11-24|1240.65
#2017-11-27|1232.13
#2017-11-28|1231.45
#2017-11-29|1247.69
#2017-11-30|1248.85
#2017-12-01|1230.57
#2017-12-04|1244.21
#2017-12-05|1238.87
#2017-12-06|1222.26
#2017-12-07|1231.34
#2017-12-08|1252.53
#2017-12-11|1259.27
#2017-12-12|1259.03
#2017-12-13|1261.42
#2017-12-14|1257.19
#2017-12-15|1250.22
#2017-12-18|1272.96
#2017-12-19|1275.32
#2017-12-20|1276.54
#2017-12-21|1284.23
#2017-12-22|1274.07
#2017-12-25|1274.43
#2017-12-26|1276.49
#2017-12-27|1279.52
#2017-12-28|1282.27
#2017-12-29|1287.70
#2018-01-01|1287.94
#2018-01-02|1292.30
#2018-01-03|1289.54
#2018-01-04|1314.94
#2018-01-05|1311.49
#2018-01-08|1309.24
#2018-01-09|1311.48
#2018-01-10|1339.42
#2018-01-11|1350.10
#2018-01-12|1363.36
#2018-01-15|1373.20
#2018-01-16|1372.33
#2018-01-17|1371.53
#2018-01-18|1377.74
#2018-01-19|1377.03
#2018-01-22|1398.42
#2018-01-23|1405.28
#2018-01-24|1412.13
#2018-01-25|1428.07
#2018-01-26|1424.71
#2018-01-29|1411.35
#2018-01-30|1397.25
#2018-01-31|1401.16
#2018-02-01|1402.06
#2018-02-02|1383.37
#2018-02-05|1363.21
#2018-02-06|1318.46
#2018-02-07|1340.94
#2018-02-08|1324.22
#2018-02-09|1303.14
#2018-02-12|1317.23
#2018-02-13|1316.61
#2018-02-14|1336.72
#2018-02-15|1355.12
#2018-02-16|1363.12
#2018-02-19|1355.55
#2018-02-20|1346.44
#2018-02-21|1354.02
#2018-02-22|1351.46
#2018-02-23|1348.23
#2018-02-26|1347.34
#2018-02-27|1348.26
#2018-02-28|1335.04
#2018-03-01|1321.75
#2018-03-02|1303.20
#2018-03-05|1305.82
#2018-03-06|1319.31
#2018-03-07|1321.95
#2018-03-08|1318.99
#2018-03-09|1318.52
#2018-03-12|1325.19
#2018-03-13|1323.72
#2018-03-14|1307.06
#2018-03-15|1309.15
#2018-03-16|1315.53
#2018-03-19|1306.29
#2018-03-20|1308.89
#2018-03-21|1298.54
#2018-03-22|1272.43
#2018-03-23|1265.82
#2018-03-26|1267.90
#2018-03-27|1270.94
#2018-03-28|1265.20
#2018-03-29|1263.74
#2018-03-30|1263.77
#2018-04-02|1264.69
#2018-04-03|1252.96
#2018-04-04|1247.16
#2018-04-05|1268.73
#2018-04-06|1260.80
#2018-04-09|1269.19
#2018-04-10|1278.45
#2018-04-11|1272.72
#2018-04-12|1281.52
#2018-04-13|1283.04
#2018-04-16|1285.85
#2018-04-17|1290.84
#2018-04-18|1299.51
#2018-04-19|1307.72
#2018-04-20|1301.82
#2018-04-23|1303.35
#2018-04-24|1299.44
#2018-04-25|1283.17
#2018-04-26|1282.59
#2018-04-27|1282.12
#2018-04-30|1281.03
#2018-05-01|1269.54
#2018-05-02|1269.79
#2018-05-03|1250.69
#2018-05-04|1252.33
#2018-05-07|1254.24
#2018-05-08|1246.59
#2018-05-09|1259.60
#2018-05-10|1267.71
#2018-05-11|1281.13
#2018-05-14|1278.67
#2018-05-15|1264.22
#2018-05-16|1243.47
#2018-05-17|1242.99
#2018-05-18|1228.51
#2018-05-21|1226.66
#2018-05-22|1246.16
#2018-05-23|1222.75
#2018-05-24|1210.85
#2018-05-25|1197.45
#2018-05-28|1186.49
#2018-05-29|1145.48
#2018-05-30|1153.91
#2018-05-31|1145.64
#2018-06-01|1166.79
#2018-06-04|1176.28
#2018-06-05|1152.81
#2018-06-06|1169.37
#2018-06-07|1177.00
#2018-06-08|1161.76
#2018-06-11|1184.25
#2018-06-12|1182.16
#2018-06-13|1175.94
#2018-06-14|1171.24
#2018-06-15|1144.63
#2018-06-18|1136.09
#2018-06-19|1130.26
#2018-06-20|1140.02
#2018-06-21|1128.39
#2018-06-22|1146.60
#2018-06-25|1127.08
#2018-06-26|1124.46
#2018-06-27|1116.26
#2018-06-28|1113.35
#2018-06-29|1131.69
#2018-07-02|1115.31
#2018-07-03|1127.32
#2018-07-04|1131.64
#2018-07-05|1145.39
#2018-07-06|1149.11
#2018-07-09|1159.70
#2018-07-10|1148.52
#2018-07-11|1132.00
#2018-07-12|1130.34
#2018-07-13|1128.38
#2018-07-16|1133.67
#2018-07-17|1130.72
#2018-07-18|1127.76
#2018-07-19|1121.76
#2018-07-20|1131.62
#2018-07-23|1137.41
#2018-07-24|1160.65
#2018-07-25|1153.20
#2018-07-26|1161.03
#2018-07-27|1168.77
#2018-07-30|1177.79
#2018-07-31|1185.25
#2018-08-01|1173.25
#2018-08-02|1146.74
#2018-08-03|1153.25
#2018-08-06|1144.00
#2018-08-07|1154.23
#2018-08-08|1153.08
#2018-08-09|1149.17
#2018-08-10|1111.08
#2018-08-13|1093.83
#2018-08-14|1088.64
#2018-08-15|1070.05
#2018-08-16|1082.86
#2018-08-17|1076.98
#2018-08-20|1082.05
#2018-08-21|1098.96
#2018-08-22|1106.49
#2018-08-23|1100.82
#2018-08-24|1105.29
#2018-08-27|1116.34
#2018-08-28|1115.04
#2018-08-29|1114.21
#2018-08-30|1098.95
#2018-08-31|1090.23
#2018-09-03|1091.06
#2018-09-04|1087.48
#2018-09-05|1095.14
#2018-09-06|1088.71
#2018-09-07|1076.61
#2018-09-10|1086.76
#2018-09-11|1080.27
#2018-09-12|1079.93
#2018-09-13|1092.95
#2018-09-14|1094.84
#2018-09-17|1102.92
#2018-09-18|1104.51
#2018-09-19|1119.40
#2018-09-20|1141.51
#2018-09-21|1147.09
#2018-09-24|1141.78
#2018-09-25|1144.21
#2018-09-26|1142.78
#2018-09-27|1137.03
#2018-09-28|1102.29
#2018-10-01|1091.34
#2018-10-02|1077.70
#2018-10-03|1079.12
#2018-10-04|1079.26
#2018-10-05|1068.16
#2018-10-08|1051.21
#2018-10-09|1053.85
#2018-10-10|1060.32
#2018-10-11|1039.93
#2018-10-12|1038.16
#2018-10-15|1038.46
#2018-10-16|1047.79
#2018-10-17|1038.74
#2018-10-18|1019.31
#2018-10-19|1015.00
#2018-10-22|1006.72
#2018-10-23| 990.82
#2018-10-24| 974.24
#2018-10-25| 982.60
#2018-10-26| 970.70
#2018-10-29| 991.06
#2018-10-30| 985.53
#2018-10-31| 993.48
#2018-11-01|1011.34
#2018-11-02|1024.34
#2018-11-05|1023.71
#2018-11-06|1020.99
#2018-11-07|1039.45
#2018-11-08|1042.00
#2018-11-09|1024.40
#2018-11-12|1001.39
#2018-11-13|1017.97
#2018-11-14|1014.99
#2018-11-15|1001.63
#2018-11-16|1001.91
#2018-11-19|1006.60
#2018-11-20| 979.80
#2018-11-21| 995.05
#2018-11-22| 990.75
#2018-11-23| 989.24
#2018-11-26|1013.07
#2018-11-27|1005.45
#2018-11-28|1004.36
#2018-11-29|1012.60
#2018-11-30| 998.77
#2018-12-03|1017.27
#2018-12-04|1000.90
#2018-12-05| 992.71
#2018-12-06| 957.43
#2018-12-07| 961.81
#2018-12-10| 935.32
#2018-12-11| 937.92
#2018-12-12| 965.27
#2018-12-13| 965.78
#2018-12-14| 955.33
#2018-12-17| 944.88
#2018-12-18| 943.88
#2018-12-19| 951.87
#2018-12-20| 928.99
#2018-12-21| 926.68
#2018-12-24| 919.04
#2018-12-25| 919.61
#2018-12-26| 918.05
#2018-12-27| 905.99
#2018-12-28| 929.04
#2018-12-31| 933.09
#2019-01-01| 933.52
#2019-01-02| 923.32
#2019-01-03| 923.54
#2019-01-04| 959.57
#2019-01-07| 963.34
#2019-01-08| 966.16
#2019-01-09| 969.94
#2019-01-10| 979.00
#2019-01-11| 977.17
#2019-01-14| 976.48
#2019-01-15| 972.38
#2019-01-16| 992.97
#2019-01-17| 980.78
#2019-01-18| 998.41
#2019-01-21| 993.80
#2019-01-22| 985.60
#2019-01-23| 991.53
#2019-01-24| 988.83
#2019-01-25|1008.41
#2019-01-28| 995.35
#2019-01-29| 997.06
#2019-01-30|1000.30
#2019-01-31| 988.80
#2019-02-01| 983.69
#2019-02-04| 973.81
#2019-02-05| 985.72
#2019-02-06| 992.13
#2019-02-07| 969.67
#2019-02-08| 960.30
#2019-02-11| 966.32
#2019-02-12| 976.11
#2019-02-13| 976.56
#2019-02-14| 962.62
#2019-02-15| 985.08
#2019-02-18| 993.82
#2019-02-19| 987.77
#2019-02-20| 993.18
#2019-02-21| 982.34
#2019-02-22| 983.54
#2019-02-25| 995.49
#2019-02-26|1000.30
#2019-02-27|1014.55
#2019-02-28|1023.79
#2019-03-01|1019.28
#2019-03-04|1013.19
#2019-03-05|1008.00
#2019-03-06|1010.25
#2019-03-07| 984.31
#2019-03-08| 971.69
#2019-03-11| 983.82
#2019-03-12| 987.05
#2019-03-13| 998.41
#2019-03-14|1005.30
#2019-03-15|1015.26
#2019-03-18|1027.75
#2019-03-19|1029.43
#2019-03-20|1017.13
#2019-03-21|1006.80
#2019-03-22| 978.61
#2019-03-25| 978.33
#2019-03-26| 973.11
#2019-03-27| 977.53
#2019-03-28| 966.01
#2019-03-29| 972.83
#2019-04-01| 998.37
#2019-04-02|1000.90
#2019-04-03|1021.44
#2019-04-04|1024.72
#2019-04-05|1021.70
#2019-04-08|1021.63
#2019-04-09|1024.04
#2019-04-10|1021.89
#2019-04-11|1034.19
#2019-04-12|1055.47
#2019-04-15|1060.18
#2019-04-16|1067.41
#2019-04-17|1075.33
#2019-04-18|1070.34
#2019-04-19|1070.30
#2019-04-22|1069.31
#2019-04-23|1056.37
#2019-04-24|1045.37
#2019-04-25|1036.25
#2019-04-26|1042.36
#2019-04-29|1052.49
#2019-04-30|1050.51
#2019-05-01|1054.59
#2019-05-02|1048.30
#2019-05-03|1053.10
#2019-05-06|1041.85
#2019-05-07|1019.82
#2019-05-08|1018.93
#2019-05-09| 998.59
#2019-05-10|1005.20
#2019-05-13| 988.52
#2019-05-14| 994.30
#2019-05-15| 992.02
#2019-05-16|1001.90
#2019-05-17| 989.16
#2019-05-20| 979.76
#2019-05-21| 985.63
#2019-05-22| 973.78
#2019-05-23| 961.41
#2019-05-24| 970.46
#2019-05-27| 971.70
#2019-05-28| 965.96
#2019-05-29| 958.40
#2019-05-30| 962.85
#2019-05-31| 954.32
#2019-06-03| 955.86
#2019-06-04| 971.86
#2019-06-05| 970.29
#2019-06-06| 962.49
#2019-06-07| 970.46
#2019-06-10| 980.33
#2019-06-11| 982.42
#2019-06-12| 971.72
#2019-06-13| 967.18
#2019-06-14| 957.74
#2019-06-17| 958.68
#2019-06-18| 968.19
#2019-06-19| 983.11
#2019-06-20| 979.54
#2019-06-21| 977.06
#2019-06-24| 976.02
#2019-06-25| 970.91
#2019-06-26| 979.47
#2019-06-27| 985.65
#2019-06-28| 991.24
#2019-07-01| 994.16
#2019-07-02| 991.95
#2019-07-03|1003.58
#2019-07-04|1012.66
#2019-07-05|1010.14
#2019-07-08|1000.34
#2019-07-09| 992.24
#2019-07-10| 999.72
#2019-07-11|1002.25
#2019-07-12|1003.41
#2019-07-15|1003.97
#2019-07-16|1007.86
#2019-07-17| 994.09
#2019-07-18| 991.03
#2019-07-19| 984.94
#2019-07-22| 981.76
#2019-07-23| 992.87
#2019-07-24| 985.64
#2019-07-25| 982.54
#2019-07-26| 973.42
#2019-07-29| 969.72
#2019-07-30| 949.67
#2019-07-31| 947.79
#2019-08-01| 944.06
#2019-08-02| 920.26
#2019-08-05| 907.84
#2019-08-06| 903.78
#2019-08-07| 898.85
#2019-08-08| 910.92
#2019-08-09| 895.46
#2019-08-12| 881.39
#2019-08-13| 887.09
#2019-08-14| 860.98
#2019-08-15| 858.40
#2019-08-16| 875.22
#2019-08-19| 879.92
#2019-08-20| 871.69
#2019-08-21| 876.27
#2019-08-22| 882.89
#2019-08-23| 874.49
#2019-08-26| 875.92
#2019-08-27| 873.59
#2019-08-28| 870.25
#2019-08-29| 879.49
#2019-08-30| 880.48
#2019-09-02| 876.40
#2019-09-03| 872.80
#2019-09-04| 888.59
#2019-09-05| 911.07
#2019-09-06| 913.03
#2019-09-09| 932.26
#2019-09-10| 947.05
#2019-09-11| 949.44
#2019-09-12| 953.84
#2019-09-13| 981.99
#2019-09-16| 966.11
#2019-09-17| 950.55
#2019-09-18| 949.60
#2019-09-19| 964.31
#2019-09-20| 965.38
#2019-09-23| 945.40
#2019-09-24| 940.79
#2019-09-25| 936.01
#2019-09-26| 937.50
#2019-09-27| 946.02
#2019-09-30| 945.00
#2019-10-01| 931.53
#2019-10-02| 908.36
#2019-10-03| 908.05
#2019-10-04| 908.05
#2019-10-07| 913.58
#2019-10-08| 899.82
#2019-10-09| 903.13
#2019-10-10| 925.26
#2019-10-11| 968.61
#2019-10-14| 960.66
#2019-10-15| 982.40
#2019-10-16| 989.58
#2019-10-17| 992.95
#2019-10-18| 993.73
#2019-10-21|1011.59
#2019-10-22|1011.88
#2019-10-23|1009.86
#2019-10-24|1009.74
#2019-10-25|1010.75
#2019-10-28|1008.92
#2019-10-29|1007.56
#2019-10-30| 990.97
#2019-10-31| 986.77
#2019-11-01| 994.87
#2019-11-04|1013.89
#2019-11-05|1017.68
#2019-11-06|1017.84
#2019-11-07|1029.50
#2019-11-08|1015.81
#2019-11-11|1017.04
#2019-11-12|1020.03
#2019-11-13|1001.64
#2019-11-14| 998.34
#2019-11-15|1006.14
#2019-11-18|1006.20
#2019-11-19|1008.69
#2019-11-20|1003.72
#2019-11-21|1002.24
#2019-11-22|1006.97
#2019-11-25|1010.85
#2019-11-26|1003.70
#2019-11-27|1008.88
#2019-11-28|1006.17
#2019-11-29|1000.92
#2019-12-02| 992.06
#2019-12-03| 979.63
#2019-12-04| 996.96
#2019-12-05| 995.59
#2019-12-06|1003.85
#2019-12-09|1006.13
#2019-12-10|1003.83
#2019-12-11|1005.43
#2019-12-12|1029.04
#2019-12-13|1044.86
#2019-12-16|1062.83
#2019-12-17|1058.00
#2019-12-18|1058.54
#2019-12-19|1059.70
#2019-12-20|1056.76
#2019-12-23|1050.39
#2019-12-24|1053.00
#2019-12-25|1052.94
#2019-12-26|1054.31
#2019-12-27|1058.46
#2019-12-30|1059.27
#2019-12-31|1060.28
#2020-01-01|1060.25
#2020-01-02|1076.76
#2020-01-03|1062.73
#2020-01-06|1056.01
#2020-01-07|1055.03
#2020-01-08|1056.58
#2020-01-09|1059.34
#2020-01-10|1051.26
#2020-01-13|1045.66
#2020-01-14|1047.47
#2020-01-15|1037.32
#2020-01-16|1041.00
#2020-01-17|1039.98
#2020-01-20|1033.98
#2020-01-21|1030.33
#2020-01-22|1026.83
#2020-01-23|1016.67
#2020-01-24|1018.52
#2020-01-27| 994.12
#2020-01-28|1004.87
#2020-01-29|1010.40
#2020-01-30|1007.00
#2020-01-31| 996.30
#2020-02-03| 994.34
#2020-02-04|1011.92
#2020-02-05|1025.10
#2020-02-06|1040.76
#2020-02-07|1046.65
#2020-02-10|1040.49
#2020-02-11|1052.75
#2020-02-12|1063.24
#2020-02-13|1060.35
#2020-02-14|1053.82
#2020-02-17|1059.16
#2020-02-18|1042.95
#2020-02-19|1043.15
#2020-02-20|1036.03
#2020-02-21|1030.97
#2020-02-24| 990.55
#2020-02-25| 968.15
#2020-02-26| 972.68
#2020-02-27| 938.85
#2020-02-28| 907.51
#2020-03-02| 904.70
#2020-03-03| 904.38
#2020-03-04| 900.42
#2020-03-05| 879.54
#2020-03-06| 858.72
#2020-03-09| 775.67
#2020-03-10| 773.90
#2020-03-11| 774.76
#2020-03-12| 659.17
#2020-03-13| 675.46
#2020-03-16| 620.15
#2020-03-17| 629.87
#2020-03-18| 594.72
#2020-03-19| 601.80
#2020-03-20| 613.39
#2020-03-23| 587.18
#2020-03-24| 646.67
#2020-03-25| 670.00
#2020-03-26| 697.72
#2020-03-27| 662.85
#2020-03-30| 641.73
#2020-03-31| 641.03
#2020-04-01| 605.45
#2020-04-02| 598.76
#2020-04-03| 582.56
#2020-04-06| 613.52
#2020-04-07| 639.55
#2020-04-08| 634.95
#2020-04-09| 654.59
#2020-04-10| 654.76
#2020-04-13| 652.96
#2020-04-14| 646.97
#2020-04-15| 605.35
#2020-04-16| 594.72
#2020-04-17| 613.03
#2020-04-20| 613.75
#2020-04-21| 584.44
#2020-04-22| 596.20
#2020-04-23| 613.57
#2020-04-24| 597.78
#2020-04-27| 620.83
#2020-04-28| 647.84
#2020-04-29| 681.09
#2020-04-30| 659.97
#2020-05-01| 656.76
#2020-05-04| 623.91
#2020-05-05| 633.03
#2020-05-06| 620.63
#2020-05-07| 630.69
#2020-05-08| 641.07
#2020-05-11| 627.87
#2020-05-12| 629.60
#2020-05-13| 606.53
#2020-05-14| 593.92
#2020-05-15| 594.06
#2020-05-18| 631.58
#2020-05-19| 630.26
#2020-05-20| 639.41
#2020-05-21| 626.25
#2020-05-22| 619.92
#2020-05-25| 626.37
#2020-05-26| 663.86
#2020-05-27| 686.86
#2020-05-28| 692.05
#2020-05-29| 674.30
#2020-06-01| 690.16
#2020-06-02| 712.58
#2020-06-03| 744.67
#2020-06-04| 752.09
#2020-06-05| 792.40
#2020-06-08| 803.95
#2020-06-09| 782.62
#2020-06-10| 772.36
#2020-06-11| 725.19
#2020-06-12| 721.43
#2020-06-15| 714.97
#2020-06-16| 737.48
#2020-06-17| 734.39
#2020-06-18| 725.49
#2020-06-19| 721.14
#2020-06-22| 718.23
#2020-06-23| 739.33
#2020-06-24| 711.74
#2020-06-25| 718.78
#2020-06-26| 704.38
#2020-06-29| 720.44
#2020-06-30| 716.28
#2020-07-01| 714.80
#2020-07-02| 739.86
#2020-07-03| 731.95
#2020-07-06| 759.97
#2020-07-07| 748.44
#2020-07-08| 741.34
#2020-07-09| 726.15
#2020-07-10| 742.81
#2020-07-13| 755.09
#2020-07-14| 755.45
#2020-07-15| 766.05
#2020-07-16| 768.09
#2020-07-17| 761.49
#2020-07-20| 764.07
#2020-07-21| 774.98
#2020-07-22| 772.15
#2020-07-23| 763.05
#2020-07-24| 758.33
#2020-07-27| 754.71
#2020-07-28| 752.87
#2020-07-29| 747.98
#2020-07-30| 720.73
#2020-07-31| 716.69
#2020-08-03| 720.11
#2020-08-04| 730.27
#2020-08-05| 738.93
#2020-08-06| 731.44
#2020-08-07| 725.41
#2020-08-10| 737.53
#2020-08-11| 762.91
#2020-08-12| 771.29
#2020-08-13| 760.92
#2020-08-14| 755.74
#2020-08-17| 749.77
#2020-08-18| 746.90
#2020-08-19| 756.09
#2020-08-20| 736.48
#2020-08-21| 730.12
#2020-08-24| 748.17
#2020-08-25| 747.37
#2020-08-26| 752.25
#2020-08-27| 746.10
#2020-08-28| 761.53
#2020-08-31| 749.40
#2020-09-01| 741.72
#2020-09-02| 730.71
#2020-09-03| 727.45
#2020-09-04| 734.17
#2020-09-07| 739.93
#2020-09-08| 723.37
#2020-09-09| 736.95
#2020-09-10| 738.44
#2020-09-11| 725.66
#2020-09-14| 735.67
#2020-09-15| 725.97
#2020-09-16| 728.46
#2020-09-17| 717.01
#2020-09-18| 702.66
#2020-09-21| 658.74
#2020-09-22| 655.82
#2020-09-23| 650.00
#2020-09-24| 646.06
#2020-09-25| 637.73
#2020-09-28| 670.85
#2020-09-29| 663.18
#2020-09-30| 670.05
#2020-10-01| 669.72
#2020-10-02| 673.99
#2020-10-05| 687.05
#2020-10-06| 706.60
#2020-10-07| 701.90
#2020-10-08| 709.00
#2020-10-09| 708.25
#2020-10-12| 707.61
#2020-10-13| 686.10
#2020-10-14| 687.51
#2020-10-15| 674.63
#2020-10-16| 685.85
#2020-10-19| 696.26
#2020-10-20| 702.86
#2020-10-21| 699.04
#2020-10-22| 700.17
#2020-10-23| 717.58
#2020-10-26| 705.98
#2020-10-27| 695.63
#2020-10-28| 666.45
#2020-10-29| 659.58
#2020-10-30| 666.86
#2020-11-02| 683.98
#2020-11-03| 717.90
#2020-11-04| 709.86
#2020-11-05| 722.32
#2020-11-06| 718.75
#2020-11-09| 797.16
#2020-11-10| 829.27
#2020-11-11| 830.02
#2020-11-12| 819.41
#2020-11-13| 827.17
#2020-11-16| 854.07
#2020-11-17| 856.39
#2020-11-18| 867.45
#2020-11-19| 856.64
#2020-11-20| 859.46
#2020-11-23| 868.31
#2020-11-24| 906.00
#2020-11-25| 904.21
#2020-11-26| 895.40
#2020-11-27| 904.09
#2020-11-30| 880.32
#2020-12-01| 909.33
#2020-12-02| 921.41
#2020-12-03| 933.57
#2020-12-04| 941.80
#2020-12-07| 923.07
#2020-12-08| 918.45
#2020-12-09| 922.65
#2020-12-10| 908.03
#2020-12-11| 892.86
#2020-12-14| 907.18
#2020-12-15| 920.73
#2020-12-16| 914.86
#2020-12-17| 919.56
#2020-12-18| 908.84
#2020-12-21| 874.18
#2020-12-22| 885.61
#2020-12-23| 911.53
#2020-12-24| 916.70
#2020-12-25| 916.65
#2020-12-28| 917.35
#2020-12-29| 913.78
#2020-12-30| 916.06
#2020-12-31| 908.85
#2021-01-01| 908.85
#2021-01-04| 905.35
#2021-01-05| 903.29
#2021-01-06| 946.73
#2021-01-07| 960.86
#2021-01-08| 955.31
#2021-01-11| 940.07
#2021-01-12| 953.96
#2021-01-13| 945.66
#2021-01-14| 948.37
#2021-01-15| 929.61
#2021-01-18| 936.03
#2021-01-19| 933.74
#2021-01-20| 934.81
#2021-01-21| 938.14
#2021-01-22| 922.62
#2021-01-25| 893.58
#2021-01-26| 908.71
#2021-01-27| 886.32
#2021-01-28| 896.80
#2021-01-29| 882.06
#2021-02-01| 881.13
#2021-02-02| 899.08
#2021-02-03| 904.33
#2021-02-04| 922.77
#2021-02-05| 937.54
#2021-02-08| 945.61
#2021-02-09| 946.48
#2021-02-10| 954.75
#2021-02-11| 951.11
#2021-02-12| 958.80
#2021-02-15| 986.36
#2021-02-16| 994.07
#2021-02-17| 983.03
#2021-02-18| 970.90
#2021-02-19| 993.21
#2021-02-22| 997.71
#2021-02-23|1005.96
#2021-02-24|1014.23
#2021-02-25|1027.21
#2021-02-26| 998.87
#2021-03-01|1004.53
#2021-03-02|1010.46
#2021-03-03|1031.88
#2021-03-04|1024.14
#2021-03-05|1021.27
#2021-03-08|1048.45
#2021-03-09|1042.86
#2021-03-10|1042.99
#2021-03-11|1039.06
#2021-03-12|1048.34
#2021-03-15|1036.74
#2021-03-16|1038.36
#2021-03-17|1045.11
#2021-03-18|1065.27
#2021-03-19|1041.98
#2021-03-22|1031.29
#2021-03-23|1023.19
#2021-03-24|1029.16
#2021-03-25|1017.27
#2021-03-26|1028.78
#2021-03-29|1018.25
#2021-03-30|1039.19
#2021-03-31|1029.90
#2021-04-01|1033.46
#2021-04-02|1033.47
#2021-04-05|1037.39
#2021-04-06|1044.51
#2021-04-07|1054.00
#2021-04-08|1049.05
#2021-04-09|1044.40
#2021-04-12|1047.91
#2021-04-13|1043.58
#2021-04-14|1053.02
#2021-04-15|1044.23
#2021-04-16|1059.58
#2021-04-19|1070.06
#2021-04-20|1037.33
#2021-04-21|1030.66
#2021-04-22|1031.66
#2021-04-23|1035.92
#2021-04-26|1058.23
#2021-04-27|1071.63
#2021-04-28|1087.10
#2021-04-29|1103.73
#2021-04-30|1091.04
#2021-05-03|1096.28
#2021-05-04|1078.30
#2021-05-05|1101.42
#2021-05-06|1109.96
#2021-05-07|1121.13
#2021-05-10|1142.18
#2021-05-11|1124.62
#2021-05-12|1124.98
#2021-05-13|1119.19
#2021-05-14|1143.60
#2021-05-17|1142.03
#2021-05-18|1157.25
#2021-05-19|1138.96
#2021-05-20|1147.07
#2021-05-21|1153.73
#2021-05-24|1157.81
#2021-05-25|1164.05
#2021-05-26|1152.15
#2021-05-27|1171.00
#2021-05-28|1174.76
#2021-05-31|1173.31
#2021-06-01|1184.15
#2021-06-02|1187.63
#2021-06-03|1183.53
#2021-06-04|1177.44
#2021-06-07|1186.95
#2021-06-08|1177.06
#2021-06-09|1168.11
#2021-06-10|1169.68
#2021-06-11|1164.07
#2021-06-14|1168.67
#2021-06-15|1164.86
#2021-06-16|1155.53
#2021-06-17|1140.00
#2021-06-18|1101.08
#2021-06-21|1111.47
#2021-06-22|1109.49
#2021-06-23|1113.20
#2021-06-24|1122.19
#2021-06-25|1131.15
#2021-06-28|1107.22
#2021-06-29|1110.26
#2021-06-30|1096.98
#2021-07-01|1112.01
#2021-07-02|1097.49
#2021-07-05|1116.00
#2021-07-06|1087.38
#2021-07-07|1083.47
#2021-07-08|1064.36
#2021-07-09|1089.91
#2021-07-12|1093.88
#2021-07-13|1076.37
#2021-07-14|1079.19
#2021-07-15|1075.76
#2021-07-16|1060.11
#2021-07-19|1021.00
#2021-07-20|1029.21
#2021-07-21|1058.59
#2021-07-22|1058.51
#2021-07-23|1065.44
#2021-07-26|1085.23
#2021-07-27|1082.55
#2021-07-28|1078.18
#2021-07-29|1100.48
#2021-07-30|1090.28
#2021-08-02|1094.44
#2021-08-03|1101.41
#2021-08-04|1109.26
#2021-08-05|1117.52
#2021-08-06|1128.58
#2021-08-09|1130.57
#2021-08-10|1130.69
#2021-08-11|1143.35
#2021-08-12|1137.51
#2021-08-13|1145.27
#2021-08-16|1134.54
#2021-08-17|1117.05
#2021-08-18|1123.31
#2021-08-19|1096.02
#2021-08-20|1097.52
#2021-08-23|1112.49
#2021-08-24|1115.93
#2021-08-25|1132.11
#2021-08-26|1124.65
#2021-08-27|1130.23
#2021-08-30|1127.74
#2021-08-31|1128.16
#2021-09-01|1141.21
#2021-09-02|1144.71
#2021-09-03|1139.34
#2021-09-06|1144.72
#2021-09-07|1140.82
#2021-09-08|1124.64
#2021-09-09|1128.37
#2021-09-10|1121.39
#2021-09-13|1136.78
#2021-09-14|1128.03
#2021-09-15|1126.64
#2021-09-16|1127.96
#2021-09-17|1121.63
#2021-09-20|1077.12
#2021-09-21|1077.86
#2021-09-22|1109.19
#2021-09-23|1131.80
#2021-09-24|1128.94
#2021-09-27|1154.65
#2021-09-28|1135.62
#2021-09-29|1144.34
#2021-09-30|1144.91
#2021-10-01|1140.72
#2021-10-04|1137.85
#2021-10-05|1168.95
#2021-10-06|1162.97
#2021-10-07|1183.28
#2021-10-08|1187.20
#2021-10-11|1194.73
#2021-10-12|1194.94
#2021-10-13|1181.08
#2021-10-14|1192.59
#2021-10-15|1212.95
#2021-10-18|1212.64
#2021-10-19|1218.76
#2021-10-20|1221.02
#2021-10-21|1216.16
#2021-10-22|1217.61
#2021-10-25|1222.71
#2021-10-26|1227.77
#2021-10-27|1214.25
#2021-10-28|1219.98
#2021-10-29|1216.76
#2021-11-01|1233.93
#2021-11-02|1227.68
#2021-11-03|1235.52
#2021-11-04|1214.90
#2021-11-05|1225.82
#2021-11-08|1226.27
#2021-11-09|1215.75
#2021-11-10|1212.42
#2021-11-11|1214.71
#2021-11-12|1205.56
#2021-11-15|1212.76
#2021-11-16|1200.90
#2021-11-17|1197.99
#2021-11-18|1191.83
#2021-11-19|1163.32
#2021-11-22|1170.27
#2021-11-23|1166.29
#2021-11-24|1160.12
#2021-11-25|1164.73
#2021-11-26|1099.04
#2021-11-29|1104.13
#2021-11-30|1103.39
#2021-12-01|1134.09
#2021-12-02|1128.19
#2021-12-03|1117.41
#2021-12-06|1136.47
#2021-12-07|1150.02
#2021-12-08|1148.48
#2021-12-09|1138.02
#2021-12-10|1133.64
#2021-12-13|1116.87
#2021-12-14|1123.00
#2021-12-15|1113.06
#2021-12-16|1141.79
#2021-12-17|1125.20
#2021-12-20|1110.75
#2021-12-21|1134.97
#2021-12-22|1146.04
#2021-12-23|1163.37
#2021-12-24|1163.69
#2021-12-27|1169.34
#2021-12-28|1172.68
#2021-12-29|1178.20
#2021-12-30|1178.36
#2021-12-31|1179.89
#2022-01-03|1184.79
#2022-01-04|1220.57
#2022-01-05|1228.55
#2022-01-06|1236.12
#2022-01-07|1254.13
#2022-01-10|1253.15
#2022-01-11|1262.82
#2022-01-12|1288.42
#2022-01-13|1308.68
#2022-01-14|1303.70
#2022-01-17|1302.07
#2022-01-18|1284.64
#2022-01-19|1276.49
#2022-01-20|1272.65
#2022-01-21|1249.63
#2022-01-24|1196.66
#2022-01-25|1222.87
#2022-01-26|1254.03
#2022-01-27|1255.26
#2022-01-28|1240.06
#2022-01-31|1247.77
#2022-02-01|1278.12
#2022-02-02|1291.36
#2022-02-03|1307.41
#2022-02-04|1297.58
#2022-02-07|1316.58
#2022-02-08|1335.94
#2022-02-09|1349.99
#2022-02-10|1358.04
#2022-02-11|1344.61
#2022-02-14|1293.79
#2022-02-15|1317.80
#2022-02-16|1308.90
#2022-02-17|1290.16
#2022-02-18|1282.87
#2022-02-21|1267.83
#2022-02-22|1262.36
#2022-02-23|1253.72
#2022-02-24|1134.63
#2022-02-25|1194.94
#2022-02-28|1144.49
#2022-03-01|1077.63
#2022-03-02|1082.20
#2022-03-03|1072.03
#2022-03-04| 995.16
#2022-03-07| 956.90
#2022-03-08| 969.72
#2022-03-09|1054.04
#2022-03-10|1030.36
#2022-03-11|1034.97
#2022-03-14|1063.69
#2022-03-15|1059.73
#2022-03-16|1116.03
#2022-03-17|1116.38
#2022-03-18|1115.06
#2022-03-21|1115.03
#2022-03-22|1138.55
#2022-03-23|1117.24
#2022-03-24|1112.75
#2022-03-25|1109.62
#2022-03-28|1108.72
#2022-03-29|1162.35
#2022-03-30|1149.81
#2022-03-31|1125.66
#2022-04-01|1129.30
#2022-04-04|1124.37
#2022-04-05|1107.57
#2022-04-06|1082.41
#2022-04-07|1079.17
#2022-04-08|1096.58
#2022-04-11|1103.89
#2022-04-12|1087.24
#2022-04-13|1083.61
#2022-04-14|1086.33
#2022-04-15|1086.47
#2022-04-18|1086.90
#2022-04-19|1089.34
#2022-04-20|1115.49
#2022-04-21|1123.68
#2022-04-22|1096.07
#2022-04-25|1061.14
#2022-04-26|1036.79
#2022-04-27|1027.86
#2022-04-28|1032.81
#2022-04-29|1044.93
#2022-05-02|1026.58
#2022-05-03|1045.67
#2022-05-04|1036.06
#2022-05-05|1016.00
#2022-05-06|1003.95
#2022-05-09| 976.02
#2022-05-10| 984.61
#2022-05-11|1005.86
#2022-05-12| 988.56
#2022-05-13|1007.93
#2022-05-16|1009.05
#2022-05-17|1038.85
#2022-05-18|1032.63
#2022-05-19|1031.61
#2022-05-20|1030.98
#2022-05-23|1072.46
#2022-05-24|1080.07
#2022-05-25|1083.16
#2022-05-26|1099.31
#2022-05-27|1108.65
#2022-05-30|1126.22
#2022-05-31|1111.49
#2022-06-01|1100.19
#2022-06-02|1103.37
#2022-06-03|1100.27
#2022-06-06|1115.36
#2022-06-07|1106.12
#2022-06-08|1099.16
#2022-06-09|1079.11
#2022-06-10|1020.12
#2022-06-13| 983.77
#2022-06-14| 991.93
#2022-06-15|1014.21
#2022-06-16| 993.04
#2022-06-17| 994.30
#2022-06-20|1031.87
#2022-06-21|1042.26
#2022-06-22|1037.73
#2022-06-23|1000.67
#2022-06-24|1020.46
#2022-06-27|1025.37
#2022-06-28|1022.13
#2022-06-29|1006.75
#2022-06-30| 976.75
#2022-07-01| 966.26
#2022-07-04| 973.98
#2022-07-05| 925.99
#2022-07-06| 919.04
#2022-07-07| 947.42
#2022-07-08| 954.59
#2022-07-11| 932.83
#2022-07-12| 929.85
#2022-07-13| 922.48
#2022-07-14| 885.92
#2022-07-15| 901.88
#2022-07-18| 930.00
#2022-07-19| 957.95
#2022-07-20| 949.49
#2022-07-21| 952.12
#2022-07-22| 946.10
#2022-07-25| 957.02
#2022-07-26| 945.09
#2022-07-27| 952.79
#2022-07-28| 955.71
#2022-07-29| 973.66
#2022-08-01| 988.09
#2022-08-02| 979.37
#2022-08-03| 986.95
#2022-08-04| 996.02
#2022-08-05|1000.75
#2022-08-08|1011.97
#2022-08-09|1012.37
#2022-08-10|1034.67
#2022-08-11|1038.12
#2022-08-12|1037.09
#2022-08-15|1028.39
#2022-08-16|1034.23
#2022-08-17|1021.27
#2022-08-18|1018.22
#2022-08-19| 988.96
#2022-08-22| 968.28
#2022-08-23| 973.89
#2022-08-24| 968.85
#2022-08-25| 969.09
#2022-08-26| 959.94
#2022-08-29| 950.44
#2022-08-30| 955.33
#2022-08-31| 959.81
#2022-09-01| 933.88
#2022-09-02| 966.08
#2022-09-05| 948.35
#2022-09-06| 951.59
#2022-09-07| 942.29
#2022-09-08| 960.92
#2022-09-09| 990.26
#2022-09-12|1028.10
#2022-09-13|1002.68
#2022-09-14| 997.44
#2022-09-15|1011.53
#2022-09-16| 999.23
#2022-09-19| 994.69
#2022-09-20| 992.34
#2022-09-21| 978.17
#2022-09-22| 972.09
#2022-09-23| 930.24
#2022-09-26| 913.12
#2022-09-27| 900.47
#2022-09-28| 882.00
#2022-09-29| 871.05
#2022-09-30| 887.00
#2022-10-03| 894.13
#2022-10-04| 939.21
#2022-10-05| 913.60
#2022-10-06| 904.98
#2022-10-07| 896.95
#2022-10-10| 887.08
#2022-10-11| 879.03
#2022-10-12| 870.14
#2022-10-13| 895.15
#2022-10-14| 905.57
#2022-10-17| 931.12
#2022-10-18| 941.39
#2022-10-19| 940.43
#2022-10-20| 950.89
#2022-10-21| 944.96
#2022-10-24| 965.36
#2022-10-25| 974.16
#2022-10-26| 982.74
#2022-10-27| 987.04
#2022-10-28| 977.40
#2022-10-31| 974.98
#2022-11-01| 981.09
#2022-11-02| 981.65
#2022-11-03| 972.40
#2022-11-04|1008.46
#2022-11-07|1021.41
#2022-11-08|1030.95
#2022-11-09|1018.10
#2022-11-10|1041.30
#2022-11-11|1056.50
#2022-11-14|1060.74
#2022-11-15|1072.16
#2022-11-16|1068.18
#2022-11-17|1058.45
#2022-11-18|1076.63
#2022-11-21|1067.05
#2022-11-22|1082.00
#2022-11-23|1097.94
#2022-11-24|1106.52
#2022-11-25|1107.31
#2022-11-28|1093.67
#2022-11-29|1104.54
#2022-11-30|1099.72
#2022-12-01|1101.82
#2022-12-02|1101.13
#2022-12-05|1104.76
#2022-12-06|1099.75
#2022-12-07|1092.23
#2022-12-08|1094.30
#2022-12-09|1103.07
#2022-12-12|1095.97
#2022-12-13|1121.54
#2022-12-14|1119.46
#2022-12-15|1092.25
#2022-12-16|1095.48
#2022-12-19|1097.48
#2022-12-20|1117.33
#2022-12-21|1132.12
#2022-12-22|1126.53
#2022-12-23|1129.69
#2022-12-26|1128.50
#2022-12-27|1130.88
#2022-12-28|1129.73
#2022-12-29|1138.86
#2022-12-30|1130.48
#2023-01-02|1143.24
#2023-01-03|1155.50
#2023-01-04|1186.68
#2023-01-05|1184.82
#2023-01-06|1202.41
#2023-01-09|1220.02
#2023-01-10|1215.20
#2023-01-11|1216.68
#2023-01-12|1237.27
#2023-01-13|1247.92
#2023-01-16|1248.36
#2023-01-17|1242.92
#2023-01-18|1251.86
#2023-01-19|1229.54
#2023-01-20|1245.59
#2023-01-23|1257.36
#2023-01-24|1264.75
#2023-01-25|1265.25
#2023-01-26|1276.45
#2023-01-27|1280.75
#2023-01-30|1282.42
#2023-01-31|1287.57
#2023-02-01|1305.41
#2023-02-02|1301.64
#2023-02-03|1291.51
#2023-02-06|1268.15
#2023-02-07|1276.97
#2023-02-08|1287.47
#2023-02-09|1309.77
#2023-02-10|1282.56
#2023-02-13|1297.21
#2023-02-14|1300.86
#2023-02-15|1289.33
#2023-02-16|1310.64
#2023-02-17|1305.32
#2023-02-20|1306.37
#2023-02-21|1311.90
#2023-02-22|1288.37
#2023-02-23|1297.73
#2023-02-24|1283.35
#2023-02-27|1308.06
#2023-02-28|1325.98
#2023-03-01|1317.56
#2023-03-02|1306.41
#2023-03-03|1319.34
#2023-03-06|1337.86
#2023-03-07|1310.76
#2023-03-08|1312.47
#2023-03-09|1301.34
#2023-03-10|1270.74
#2023-03-13|1203.92
#2023-03-14|1230.04
#2023-03-15|1133.30
#2023-03-16|1152.51
#2023-03-17|1127.97
#2023-03-20|1148.16
#2023-03-21|1192.25
#2023-03-22|1194.53
#2023-03-23|1183.84
#2023-03-24|1133.84
#2023-03-27|1150.15
#2023-03-28|1161.30
#2023-03-29|1180.24
#2023-03-30|1204.68
#2023-03-31|1196.79
#2023-04-03|1208.45
#2023-04-04|1216.93
#2023-04-05|1205.21
#2023-04-06|1224.95
#2023-04-07|1224.94
#2023-04-10|1215.10
#2023-04-11|1227.58
#2023-04-12|1239.16
#2023-04-13|1250.07
#2023-04-14|1278.67
#2023-04-17|1253.33
#2023-04-18|1272.71
#2023-04-19|1281.07
#2023-04-20|1275.28
#2023-04-21|1268.85
#2023-04-24|1279.63
#2023-04-25|1249.03
#2023-04-26|1257.52
#2023-04-27|1269.43
#2023-04-28|1256.54
#2023-05-01|1251.48
#2023-05-02|1232.55
#2023-05-03|1237.43
#2023-05-04|1213.46
#2023-05-05|1245.27
#2023-05-08|1256.71
#2023-05-09|1247.67
#2023-05-10|1242.67
#2023-05-11|1235.48
#2023-05-12|1238.48
#2023-05-15|1244.52
#2023-05-16|1239.69
#2023-05-17|1237.71
#2023-05-18|1242.20
#2023-05-19|1247.40
#2023-05-22|1259.50
#2023-05-23|1262.46
#2023-05-24|1231.97
#2023-05-25|1229.97
#2023-05-26|1234.85
#2023-05-29|1230.05
#2023-05-30|1218.02
#2023-05-31|1192.51
#2023-06-01|1218.02
#2023-06-02|1245.19
#2023-06-05|1237.42
#2023-06-06|1246.51
#2023-06-07|1259.45
#2023-06-08|1271.30
#2023-06-09|1269.03
#2023-06-12|1263.86
#2023-06-13|1277.15
#2023-06-14|1295.98
#2023-06-15|1295.32
#2023-06-16|1306.57
#2023-06-19|1304.45
#2023-06-20|1298.48
#2023-06-21|1307.10
#2023-06-22|1284.01
#2023-06-23|1258.59
#2023-06-26|1265.54
#2023-06-27|1279.84
#2023-06-28|1279.34
#2023-06-29|1293.81
#2023-06-30|1310.21
#2023-07-03|1324.97
#2023-07-04|1317.63
#2023-07-05|1308.32
#2023-07-06|1279.54
#2023-07-07|1299.49
#2023-07-10|1299.98
#2023-07-11|1316.96
#2023-07-12|1358.19
#2023-07-13|1379.49
#2023-07-14|1377.24
#2023-07-17|1381.24
#2023-07-18|1397.32
#2023-07-19|1394.73
#2023-07-20|1396.52
#2023-07-21|1393.91
#2023-07-24|1394.93
#2023-07-25|1395.98
#2023-07-26|1397.53
#2023-07-27|1395.50
#2023-07-28|1403.92
#2023-07-31|1404.65
#2023-08-01|1385.96
#2023-08-02|1353.12
#2023-08-03|1361.95
#2023-08-04|1384.35
#2023-08-07|1388.66
#2023-08-08|1347.37
#2023-08-09|1365.61
#2023-08-10|1386.31
#2023-08-11|1370.73
#2023-08-14|1360.62
#2023-08-15|1349.98
#2023-08-16|1339.76
#2023-08-17|1337.72
#2023-08-18|1324.78
#2023-08-21|1330.25
#2023-08-22|1330.03
#2023-08-23|1327.36
#2023-08-24|1328.67
#2023-08-25|1318.18
#2023-08-28|1338.78
#2023-08-29|1352.64
#2023-08-30|1364.22
#2023-08-31|1339.73
#2023-09-01|1333.00
#2023-09-04|1327.57
#2023-09-05|1314.96
#2023-09-06|1296.23
#2023-09-07|1285.92
#2023-09-08|1291.18
#2023-09-11|1308.02
#2023-09-12|1310.83
#2023-09-13|1318.34
#2023-09-14|1331.77
#2023-09-15|1329.03
#2023-09-18|1310.85
#2023-09-19|1325.12
#2023-09-20|1351.05
#2023-09-21|1341.09
#2023-09-22|1334.52
#2023-09-25|1319.65
#2023-09-26|1317.00
#2023-09-27|1311.61
#2023-09-28|1329.36
#2023-09-29|1336.58
#2023-10-02|1309.12
#2023-10-03|1294.83
#2023-10-04|1291.82
#2023-10-05|1301.41
#2023-10-06|1321.16
#2023-10-09|1301.50
#2023-10-10|1338.62
#2023-10-11|1348.27
#2023-10-12|1334.26
#2023-10-13|1310.20
#2023-10-16|1325.63
#2023-10-17|1328.87
#2023-10-18|1314.30
#2023-10-19|1301.21
#2023-10-20|1278.75
#2023-10-23|1280.19
#2023-10-24|1267.31
#2023-10-25|1266.63
#2023-10-26|1256.59
#2023-10-27|1253.71
#2023-10-30|1263.93
#2023-10-31|1263.61
#2023-11-01|1264.14
#2023-11-02|1290.31
#2023-11-03|1319.77
#2023-11-06|1322.25
#2023-11-07|1308.96
#2023-11-08|1312.72
#2023-11-09|1322.24
#2023-11-10|1308.97
#2023-11-13|1324.93
#2023-11-14|1358.99
#2023-11-15|1373.17
#2023-11-16|1366.74
#2023-11-17|1384.36
#2023-11-20|1394.31
#2023-11-21|1388.18
#2023-11-22|1377.28
#2023-11-23|1391.64
#2023-11-24|1400.49
#2023-11-27|1391.36
#2023-11-28|1403.49
#2023-11-29|1408.75
#2023-11-30|1402.43
#2023-12-01|1406.23
#2023-12-04|1409.10
#2023-12-05|1411.84
#2023-12-06|1421.37
#2023-12-07|1410.73
#2023-12-08|1419.12
#2023-12-11|1415.61
#2023-12-12|1412.82
#2023-12-13|1410.83
#2023-12-14|1451.17
#2023-12-15|1438.00
#2023-12-18|1435.79
#2023-12-19|1446.61
#2023-12-20|1450.93
#2023-12-21|1450.66
#2023-12-22|1462.10
#2023-12-25|1462.42
#2023-12-26|1461.19
#2023-12-27|1481.88
#2023-12-28|1474.31
#2023-12-29|1473.78
#2024-01-01|1475.05
#2024-01-02|1470.84
#2024-01-03|1449.83
#2024-01-04|1480.17
#2024-01-05|1489.46
#2024-01-08|1495.24
#2024-01-09|1476.48
#2024-01-10|1475.27
#2024-01-11|1449.93
#2024-01-12|1457.27
#2024-01-15|1443.41
#2024-01-16|1417.98
#2024-01-17|1403.35
#2024-01-18|1415.11
#2024-01-19|1417.41
#2024-01-22|1431.41
#2024-01-23|1423.23
#2024-01-24|1448.40
#2024-01-25|1435.44
#2024-01-26|1452.22
#2024-01-29|1438.24
#2024-01-30|1459.52
#2024-01-31|1465.99
#2024-02-01|1435.97
#2024-02-02|1444.62
#2024-02-05|1427.03
#2024-02-06|1438.33
#2024-02-07|1426.98
#2024-02-08|1420.23
#2024-02-09|1420.19
#2024-02-12|1432.20
#2024-02-13|1421.93
#2024-02-14|1429.50
#2024-02-15|1438.83
#2024-02-16|1453.18
#2024-02-19|1458.47
#2024-02-20|1477.29
#2024-02-21|1464.12
#2024-02-22|1476.00
#2024-02-23|1486.11
#2024-02-26|1483.41
#2024-02-27|1489.56
#2024-02-28|1492.42
#2024-02-29|1492.69
#2024-03-01|1509.44
#2024-03-04|1515.67
#2024-03-05|1520.13
#2024-03-06|1530.72
#2024-03-07|1542.31
#2024-03-08|1547.87
#2024-03-11|1540.99
#2024-03-12|1564.55
#2024-03-13|1571.92
#2024-03-14|1553.82
#2024-03-15|1566.16
#2024-03-18|1567.92
#2024-03-19|1579.48
#2024-03-20|1581.08
#2024-03-21|1605.34
#2024-03-22|1601.56
#2024-03-25|1607.32
#2024-03-26|1620.48
#2024-03-27|1616.40
#2024-03-28|1627.47
#2024-03-29|1627.51
#2024-04-01|1619.81
#2024-04-02|1623.53
#2024-04-03|1650.88
#2024-04-04|1672.97
#2024-04-05|1654.37
#2024-04-08|1677.25
#2024-04-09|1663.37
#2024-04-10|1659.99
#2024-04-11|1620.01
#2024-04-12|1605.52
#2024-04-15|1609.29
#2024-04-16|1571.68
#2024-04-17|1587.16
#2024-04-18|1614.94
#2024-04-19|1619.42
#2024-04-22|1638.24
#2024-04-23|1673.79
#2024-04-24|1661.25
#2024-04-25|1668.16
#2024-04-26|1681.16
#2024-04-29|1686.95
#2024-04-30|1679.68
#2024-05-01|1679.46
#2024-05-02|1689.74
#2024-05-03|1694.62
#2024-05-06|1711.54
#2024-05-07|1740.58
#2024-05-08|1733.54
#2024-05-09|1731.68
#2024-05-10|1740.32
#2024-05-13|1753.16
#2024-05-14|1768.50
#2024-05-15|1778.21
#2024-05-16|1778.02
#2024-05-17|1792.05
#2024-05-20|1794.64
#2024-05-21|1794.15
#2024-05-22|1779.26
#2024-05-23|1778.02
#2024-05-24|1779.59
#2024-05-27|1784.87
#2024-05-28|1792.91
#2024-05-29|1761.81
#2024-05-30|1783.41
#2024-05-31|1788.41
#2024-06-03|1801.21
#2024-06-04|1764.04
#2024-06-05|1753.79
#2024-06-06|1776.43
#2024-06-07|1768.22
#2024-06-10|1744.03
#2024-06-11|1709.85
#2024-06-12|1749.00
#2024-06-13|1703.16
#2024-06-14|1674.16
#2024-06-17|1693.81
#2024-06-18|1717.79
#2024-06-19|1726.30
#2024-06-20|1734.02
#2024-06-21|1705.99
#2024-06-24|1736.79
#2024-06-25|1721.62
#2024-06-26|1711.26
#2024-06-27|1712.07
#2024-06-28|1714.92
#2024-07-01|1748.76
#2024-07-02|1731.30
#2024-07-03|1763.78
#2024-07-04|1787.22
#2024-07-05|1776.48
#2024-07-08|1781.95
#2024-07-09|1760.91
#2024-07-10|1775.38
#2024-07-11|1795.84
#2024-07-12|1808.18
#2024-07-15|1801.11
#2024-07-16|1796.53
#2024-07-17|1812.11
#2024-07-18|1818.33
#2024-07-19|1807.48
#2024-07-22|1832.15
#2024-07-23|1834.26
#2024-07-24|1826.41
#2024-07-25|1816.04
#2024-07-26|1822.16
#2024-07-29|1813.06
#2024-07-30|1826.31
#2024-07-31|1828.14
#2024-08-01|1754.26
#2024-08-02|1703.21
#2024-08-05|1669.80
#2024-08-06|1658.30
#2024-08-07|1700.52
#2024-08-08|1696.13
#2024-08-09|1709.29
#2024-08-12|1714.63
#2024-08-13|1724.74
#2024-08-14|1746.89
#2024-08-15|1772.56
#2024-08-16|1789.52
#2024-08-19|1816.68
#2024-08-20|1803.71
#2024-08-21|1810.20
#2024-08-22|1815.23
#2024-08-23|1843.09
#2024-08-26|1843.36
#2024-08-27|1854.40
#2024-08-28|1846.17
#2024-08-29|1846.02
#2024-08-30|1856.83
#2024-09-02|1857.39
#2024-09-03|1819.55
#2024-09-04|1823.66
#2024-09-05|1837.64
#2024-09-06|1810.93
#2024-09-09|1814.90
#2024-09-10|1787.55
#2024-09-11|1785.64
#2024-09-12|1815.43
#2024-09-13|1835.50
#2024-09-16|1838.04
#2024-09-17|1855.50
#2024-09-18|1854.87
#2024-09-19|1882.72
#2024-09-20|1876.45
#2024-09-23|1864.78
#2024-09-24|1882.33
#2024-09-25|1876.03
#2024-09-26|1916.92
#2024-09-27|1917.58
#2024-09-30|1888.53
#2024-10-01|1833.25
#2024-10-02|1827.52
#2024-10-03|1811.43
#2024-10-04|1833.98
#2024-10-07|1850.90
#2024-10-08|1837.20
#2024-10-09|1838.32
#2024-10-10|1841.38
#2024-10-11|1858.09
#2024-10-14|1858.46
#2024-10-15|1860.54
#2024-10-16|1854.49
#2024-10-17|1862.44
#2024-10-18|1874.67
#2024-10-21|1855.01
#2024-10-22|1855.34
#2024-10-23|1843.19
#2024-10-24|1842.42
#2024-10-25|1840.80
#2024-10-28|1853.18
#2024-10-29|1852.52
#2024-10-30|1852.74
#2024-10-31|1848.14
#2024-11-01|1876.94
#2024-11-04|1896.56
#2024-11-05|1907.31
#2024-11-06|1860.13
#2024-11-07|1877.54
#2024-11-08|1843.79
#2024-11-11|1856.09
#2024-11-12|1820.00
#2024-11-13|1816.48
#2024-11-14|1834.52
#2024-11-15|1837.21
#2024-11-18|1856.28
#2024-11-19|1834.33
#2024-11-20|1824.98
#2024-11-21|1831.17
#2024-11-22|1795.78
#2024-11-25|1808.02
#2024-11-26|1793.68
#2024-11-27|1799.08
#2024-11-28|1810.35
#2024-11-29|1816.54
#2024-12-02|1810.04
#2024-12-03|1831.66
#2024-12-04|1842.70
#2024-12-05|1891.03
#2024-12-06|1883.19
#2024-12-09|1902.54
#2024-12-10|1887.90
#2024-12-11|1886.82
#2024-12-12|1887.70
#2024-12-13|1892.13
#2024-12-16|1897.76
#2024-12-17|1867.11
#2024-12-18|1878.74
#2024-12-19|1839.29
#2024-12-20|1828.25
#2024-12-23|1828.79
#2024-12-24|1833.07
#2024-12-25|1834.04
#2024-12-26|1833.32
#2024-12-27|1853.33
#2024-12-30|1850.47
#2024-12-31|1856.44
#2025-01-01|1857.25
#2025-01-02|1839.93
#2025-01-03|1843.45
#2025-01-06|1890.00
#2025-01-07|1884.36
#2025-01-08|1873.41
#2025-01-09|1880.49
#2025-01-10|1861.28
#2025-01-13|1860.21
#2025-01-14|1896.07
#2025-01-15|1932.38
#2025-01-16|1934.59
#2025-01-17|1950.74
#2025-01-20|1981.99
#2025-01-21|1989.88
#2025-01-22|1981.66
#2025-01-23|2005.30
#2025-01-24|2023.16
#2025-01-27|2016.49
#2025-01-28|2012.37
#2025-01-29|2034.07
#2025-01-30|2040.10
#2025-01-31|2025.38
#2025-02-03|1978.50
#2025-02-04|2015.63
#2025-02-05|2032.67
#2025-02-06|2083.03
#2025-02-07|2084.21
#2025-02-10|2077.39
#2025-02-11|2103.16
#2025-02-12|2124.39
#2025-02-13|2129.82
#2025-02-14|2150.23
#2025-02-17|2163.46
#2025-02-18|2197.98
#2025-02-19|2166.60
#2025-02-20|2173.51
#2025-02-21|2190.35
#2025-02-24|2186.76
#2025-02-25|2223.41
#2025-02-26|2277.72
#2025-02-27|2253.96
#2025-02-28|2256.31
#2025-03-03|2303.99
#2025-03-04|2231.52
#2025-03-05|2356.24
#2025-03-06|2394.87
#2025-03-07|2392.41
#2025-03-10|2327.74
#2025-03-11|2306.89
#2025-03-12|2342.15
#2025-03-13|2327.12
#2025-03-14|2380.13
#2025-03-17|2410.83
#2025-03-18|2457.07
#2025-03-19|2444.83
#2025-03-20|2399.92
#2025-03-21|2389.08
#2025-03-24|2400.73
#2025-03-25|2444.11
#2025-03-26|2426.85
#2025-03-27|2420.86
#2025-03-28|2378.13
#2025-03-31|2330.75
#2025-04-01|2365.59
#2025-04-02|2371.25
#2025-04-03|2249.51
#2025-04-04|2093.56
#2025-04-07|2012.35
#2025-04-08|2066.85
#2025-04-09|2021.61
#2025-04-10|2151.22
#2025-04-11|2173.75
#2025-04-14|2264.05
#2025-04-15|2315.89
#2025-04-16|2331.21
#2025-04-17|2313.55
#2025-04-18|2313.15
#2025-04-21|2338.47
#2025-04-22|2358.71
#2025-04-23|2418.21
#2025-04-24|2406.87
#2025-04-25|2434.38
#2025-04-28|2455.09
#2025-04-29|2486.14
#2025-04-30|2448.87
#2025-05-01|2429.65
#2025-05-02|2493.77
#2025-05-05|2498.12
#2025-05-06|2492.58
#2025-05-07|2500.99
#2025-05-08|2519.61
#2025-05-09|2540.18
#2025-05-12|2560.86
#2025-05-13|2572.88
#2025-05-14|2607.24
#2025-05-15|2606.68
#2025-05-16|2611.25
#2025-05-19|2648.87
#2025-05-20|2682.47
#2025-05-21|2696.86
#2025-05-22|2674.32
#2025-05-23|2647.76
#2025-05-26|2688.67
#2025-05-27|2688.10
#2025-05-28|2666.29
#2025-05-29|2683.50
#2025-05-30|2683.38
#2025-06-02|2706.31
#2025-06-03|2695.50
#2025-06-04|2691.87
#2025-06-05|2719.51
#2025-06-06|2721.10
#2025-06-09|2729.36
#2025-06-10|2693.77
#2025-06-11|2703.90
#2025-06-12|2720.37
#2025-06-13|2676.26
#2025-06-16|2739.50
#2025-06-17|2678.03
#2025-06-18|2690.37
#2025-06-19|2641.39
#2025-06-20|2667.31
#2025-06-23|2645.02
#2025-06-24|2748.47
#2025-06-25|2727.15
#2025-06-26|2737.83
#2025-06-27|2779.66
#2025-06-30|2782.35
#2025-07-01|2757.82
#2025-07-02|2771.80
#2025-07-03|2808.63
#2025-07-04|2785.38
#2025-07-07|2808.61
#2025-07-08|2814.45
#2025-07-09|2873.33
#2025-07-10|2850.04
#2025-07-11|2804.34
#2025-07-14|2807.76
#2025-07-15|2775.22
#2025-07-16|2765.03
#2025-07-17|2794.19
#2025-07-18|2813.87
#2025-07-21|2831.91
#2025-07-22|2825.69
#2025-07-23|2865.06
#2025-07-24|2913.38
#2025-07-25|2900.65
#2025-07-28|2877.11
#2025-07-29|2892.24
#2025-07-30|2898.18
#2025-07-31|2896.20
#2025-08-01|2841.55
#2025-08-04|2913.74
#2025-08-05|2900.52
#2025-08-06|2944.95
#2025-08-07|2985.63
#2025-08-08|3032.46
#2025-08-11|3042.60
#2025-08-12|3070.50
#2025-08-13|3110.29
#2025-08-14|3125.14
#2025-08-15|3124.88
#2025-08-18|3096.45
#2025-08-19|3116.88
#2025-08-20|3111.92
#2025-08-21|3116.89
#2025-08-22|3147.01
#2025-08-25|3125.37
#2025-08-26|3067.87
#2025-08-27|3016.02
#2025-08-28|3033.44
#2025-08-29|3012.07
#2025-09-01|3033.37
#2025-09-02|2976.39
#2025-09-03|2988.38
#2025-09-04|3017.45
#2025-09-05|3012.42
#2025-09-08|3050.12
#2025-09-09|3073.48
#2025-09-10|3096.34
#2025-09-11|3118.63
#2025-09-12|3123.16
#2025-09-15|3163.89
#2025-09-16|3133.18
#2025-09-17|3116.38
#2025-09-18|3116.59
#2025-09-19|3127.45
#2025-09-22|3113.54
#2025-09-23|3138.18
#2025-09-24|3125.35
#2025-09-25|3086.30
#2025-09-26|3138.67
#2025-09-29|3133.40
#2025-09-30|3152.81
#2025-10-01|3177.23
#2025-10-02|3141.52
#2025-10-03|3180.35
#2025-10-06|3152.76
#2025-10-07|3118.89
#2025-10-08|3144.30
#2025-10-09|3100.72
#2025-10-10|3075.62
#2025-10-13|3081.49
#2025-10-14|3087.44
#2025-10-15|3089.75
#2025-10-16|3111.50
#2025-10-17|3037.30
#2025-10-20|3070.25
#2025-10-21|3058.73
#2025-10-22|3068.16
#2025-10-23|3072.97
#2025-10-24|3081.69
#2025-10-27|3117.71
#2025-10-28|3146.55
#2025-10-29|3188.33
#2025-10-30|3160.02
#2025-10-31|3159.54
#2025-11-03|3169.28
#2025-11-04|3158.24
#2025-11-05|3168.57
#2025-11-06|3197.41
#2025-11-07|3179.86
#2025-11-10|3259.31
#2025-11-11|3302.60
#2025-11-12|3356.82
#2025-11-13|3368.09
#2025-11-14|3287.52
#2025-11-17|3258.25
#2025-11-18|3166.01
#2025-11-19|3167.82
#2025-11-20|3185.59
#2025-11-21|3159.99
#2025-11-24|3188.59
#2025-11-25|3246.46
#2025-11-26|3310.68
#2025-11-27|3323.82
#2025-11-28|3328.79
#2025-12-01|3349.63
#2025-12-02|3376.18
#2025-12-03|3366.30
#2025-12-04|3400.44
#2025-12-05|3376.27
#2025-12-08|3388.84
#2025-12-09|3403.04
#2025-12-10|3429.10
#2025-12-11|3505.39
#2025-12-12|3458.23
#2025-12-15|3518.47
#2025-12-16|3508.34
#2025-12-17|3536.48
#2025-12-18|3565.68
#2025-12-19|3585.33
#2025-12-22|3596.46
#2025-12-23|3614.06
#2025-12-24|3613.19
#2025-12-25|3607.26
#2025-12-26|3606.23
#2025-12-29|3591.81
#2025-12-30|3631.52
#2025-12-31|3619.87
#2026-01-01|3624.79
#2026-01-02|3676.64
#2026-01-05|3690.49
#2026-01-06|3683.87
#2026-01-07|3626.37
#2026-01-08|3651.26
#2026-01-09|3658.52
#2026-01-12|3689.67
#2026-01-13|3697.70
#2026-01-14|3712.77
#2026-01-15|3721.01
#2026-01-16|3720.92
#2026-01-19|3709.85
#2026-01-20|3699.67
#2026-01-21|3689.31
#2026-01-22|3771.84
#2026-01-23|3742.33
#2026-01-26|3820.86
#2026-01-27|3903.66
#2026-01-28|3856.26
#2026-01-29|3836.57
#2026-01-30|3881.92
#2026-02-02|3922.92
#2026-02-03|3964.45
#2026-02-04|3931.50
#2026-02-05|3800.84
#2026-02-06|3859.30
#2026-02-09|3935.10
#2026-02-10|3900.75
#2026-02-11|3847.46
#2026-02-12|3804.00
#2026-02-13|3690.77
#2026-02-16|3736.74
#2026-02-17|3757.78
#2026-02-18|3840.94
#2026-02-19|3771.48
#2026-02-20|3823.40
#2026-02-23|3833.89
#2026-02-24|3779.41
#2026-02-25|3877.57
#2026-02-26|3876.95
#2026-02-27|3821.15
#2026-03-02|3676.87
#2026-03-03|3492.80
#2026-03-04|3591.94
#2026-03-05|3517.39
#2026-03-06|3451.43
#2026-03-09|3436.58
#2026-03-10|3575.17
#2026-03-11|3531.60
#2026-03-12|3408.86
#2026-03-13|3347.14
#2026-03-16|3381.31
#2026-03-17|3425.15
#2026-03-18|3446.88
#2026-03-19|3352.75
#2026-03-20|3297.18
#2026-03-23|3384.45
#2026-03-24|3363.31
#2026-03-25|3432.59
#2026-03-26|3367.62
#2026-03-27|3329.67
#2026-03-30|3315.66
#2026-03-31|3366.99
#2026-04-01|3537.69
#2026-04-02|3479.07
#2026-04-03|3480.99
#2026-04-06|3482.91
#2026-04-07|3480.88
#2026-04-08|3734.60