Table Data - NASDAQ Global Banks Index
| Title | NASDAQ Global Banks Index |
|---|---|
| Series ID | NASDAQNQG3010 |
| 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 10:48 PM CDT |
| Notes | For more information about this series, see: NQG3010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 919.73 |
| 2001-04-02 | 917.32 |
| 2001-04-03 | 897.05 |
| 2001-04-04 | 892.63 |
| 2001-04-05 | 913.23 |
| 2001-04-06 | 898.47 |
| 2001-04-09 | 902.56 |
| 2001-04-10 | 919.58 |
| 2001-04-11 | 923.85 |
| 2001-04-12 | 932.00 |
| 2001-04-13 | . |
| 2001-04-16 | 925.82 |
| 2001-04-17 | 922.67 |
| 2001-04-18 | 948.18 |
| 2001-04-19 | 959.28 |
| 2001-04-20 | 951.99 |
| 2001-04-23 | 939.52 |
| 2001-04-24 | 941.77 |
| 2001-04-25 | 944.27 |
| 2001-04-26 | 946.88 |
| 2001-04-27 | 963.00 |
| 2001-04-30 | 953.43 |
| 2001-05-01 | 961.31 |
| 2001-05-02 | 960.62 |
| 2001-05-03 | 957.55 |
| 2001-05-04 | 964.19 |
| 2001-05-07 | 960.25 |
| 2001-05-08 | 951.84 |
| 2001-05-09 | 948.68 |
| 2001-05-10 | 959.49 |
| 2001-05-11 | 949.16 |
| 2001-05-14 | 945.33 |
| 2001-05-15 | 953.81 |
| 2001-05-16 | 966.83 |
| 2001-05-17 | 968.58 |
| 2001-05-18 | 968.22 |
| 2001-05-21 | 973.47 |
| 2001-05-22 | 979.45 |
| 2001-05-23 | 974.51 |
| 2001-05-24 | 977.84 |
| 2001-05-25 | 968.66 |
| 2001-05-28 | . |
| 2001-05-29 | 964.31 |
| 2001-05-30 | 957.75 |
| 2001-05-31 | 959.44 |
| 2001-06-01 | 961.51 |
| 2001-06-04 | 968.67 |
| 2001-06-05 | 973.28 |
| 2001-06-06 | 966.86 |
| 2001-06-07 | 966.49 |
| 2001-06-08 | 959.57 |
| 2001-06-11 | 949.87 |
| 2001-06-12 | 943.88 |
| 2001-06-13 | 948.50 |
| 2001-06-14 | 939.06 |
| 2001-06-15 | 939.96 |
| 2001-06-18 | 937.38 |
| 2001-06-19 | 943.24 |
| 2001-06-20 | 945.55 |
| 2001-06-21 | 965.88 |
| 2001-06-22 | 965.53 |
| 2001-06-25 | 961.78 |
| 2001-06-26 | 951.28 |
| 2001-06-27 | 950.72 |
| 2001-06-28 | 953.87 |
| 2001-06-29 | 954.80 |
| 2001-07-02 | 963.99 |
| 2001-07-03 | 960.24 |
| 2001-07-04 | . |
| 2001-07-05 | 944.02 |
| 2001-07-06 | 924.59 |
| 2001-07-09 | 926.73 |
| 2001-07-10 | 917.21 |
| 2001-07-11 | 906.95 |
| 2001-07-12 | 920.84 |
| 2001-07-13 | 928.08 |
| 2001-07-16 | 922.83 |
| 2001-07-17 | 928.99 |
| 2001-07-18 | 934.77 |
| 2001-07-19 | 938.12 |
| 2001-07-20 | 933.85 |
| 2001-07-23 | 928.96 |
| 2001-07-24 | 922.65 |
| 2001-07-25 | 921.24 |
| 2001-07-26 | 925.63 |
| 2001-07-27 | 931.88 |
| 2001-07-30 | 934.39 |
| 2001-07-31 | 942.54 |
| 2001-08-01 | 949.04 |
| 2001-08-02 | 956.00 |
| 2001-08-03 | 955.80 |
| 2001-08-06 | 950.76 |
| 2001-08-07 | 953.12 |
| 2001-08-08 | 945.47 |
| 2001-08-09 | 943.04 |
| 2001-08-10 | 942.88 |
| 2001-08-13 | 945.09 |
| 2001-08-14 | 953.42 |
| 2001-08-15 | 957.97 |
| 2001-08-16 | 957.24 |
| 2001-08-17 | 946.36 |
| 2001-08-20 | 949.76 |
| 2001-08-21 | 953.38 |
| 2001-08-22 | 961.84 |
| 2001-08-23 | 956.18 |
| 2001-08-24 | 961.12 |
| 2001-08-27 | 958.18 |
| 2001-08-28 | 948.70 |
| 2001-08-29 | 940.76 |
| 2001-08-30 | 929.31 |
| 2001-08-31 | 933.15 |
| 2001-09-03 | . |
| 2001-09-04 | 929.90 |
| 2001-09-05 | 918.17 |
| 2001-09-06 | 900.80 |
| 2001-09-07 | 886.39 |
| 2001-09-10 | 877.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 827.98 |
| 2001-09-18 | 824.15 |
| 2001-09-19 | 811.82 |
| 2001-09-20 | 776.36 |
| 2001-09-21 | 754.75 |
| 2001-09-24 | 795.90 |
| 2001-09-25 | 808.73 |
| 2001-09-26 | 811.06 |
| 2001-09-27 | 822.64 |
| 2001-09-28 | 839.13 |
| 2001-10-01 | 836.80 |
| 2001-10-02 | 844.82 |
| 2001-10-03 | 849.78 |
| 2001-10-04 | 853.98 |
| 2001-10-05 | 839.09 |
| 2001-10-08 | 824.01 |
| 2001-10-09 | 822.17 |
| 2001-10-10 | 833.31 |
| 2001-10-11 | 844.00 |
| 2001-10-12 | 836.36 |
| 2001-10-15 | 833.01 |
| 2001-10-16 | 842.56 |
| 2001-10-17 | 848.65 |
| 2001-10-18 | 840.58 |
| 2001-10-19 | 829.32 |
| 2001-10-22 | 838.41 |
| 2001-10-23 | 849.49 |
| 2001-10-24 | 856.98 |
| 2001-10-25 | 863.10 |
| 2001-10-26 | 868.97 |
| 2001-10-29 | 852.44 |
| 2001-10-30 | 840.61 |
| 2001-10-31 | 842.02 |
| 2001-11-01 | 852.21 |
| 2001-11-02 | 854.35 |
| 2001-11-05 | 867.76 |
| 2001-11-06 | 878.49 |
| 2001-11-07 | 883.14 |
| 2001-11-08 | 890.13 |
| 2001-11-09 | 884.67 |
| 2001-11-12 | 878.50 |
| 2001-11-13 | 892.29 |
| 2001-11-14 | 897.08 |
| 2001-11-15 | 897.83 |
| 2001-11-16 | 897.70 |
| 2001-11-19 | 906.87 |
| 2001-11-20 | 901.00 |
| 2001-11-21 | 897.68 |
| 2001-11-22 | . |
| 2001-11-23 | 903.29 |
| 2001-11-26 | 911.02 |
| 2001-11-27 | 906.77 |
| 2001-11-28 | 888.05 |
| 2001-11-29 | 893.60 |
| 2001-11-30 | 890.59 |
| 2001-12-03 | 879.66 |
| 2001-12-04 | 891.05 |
| 2001-12-05 | 910.35 |
| 2001-12-06 | 919.20 |
| 2001-12-07 | 914.98 |
| 2001-12-10 | 901.69 |
| 2001-12-11 | 902.77 |
| 2001-12-12 | 903.90 |
| 2001-12-13 | 892.25 |
| 2001-12-14 | 887.65 |
| 2001-12-17 | 901.90 |
| 2001-12-18 | 906.57 |
| 2001-12-19 | 910.58 |
| 2001-12-20 | 905.82 |
| 2001-12-21 | 906.63 |
| 2001-12-24 | 904.36 |
| 2001-12-25 | . |
| 2001-12-26 | 906.02 |
| 2001-12-27 | 916.93 |
| 2001-12-28 | 921.40 |
| 2001-12-31 | 919.40 |
| 2002-01-01 | . |
| 2002-01-02 | 921.60 |
| 2002-01-03 | 928.97 |
| 2002-01-04 | 937.49 |
| 2002-01-07 | 933.73 |
| 2002-01-08 | 921.67 |
| 2002-01-09 | 920.01 |
| 2002-01-10 | 920.34 |
| 2002-01-11 | 914.16 |
| 2002-01-14 | 904.15 |
| 2002-01-15 | 913.47 |
| 2002-01-16 | 901.56 |
| 2002-01-17 | 912.10 |
| 2002-01-18 | 910.21 |
| 2002-01-21 | . |
| 2002-01-22 | 911.33 |
| 2002-01-23 | 917.36 |
| 2002-01-24 | 924.74 |
| 2002-01-25 | 918.94 |
| 2002-01-28 | 921.23 |
| 2002-01-29 | 895.83 |
| 2002-01-30 | 894.72 |
| 2002-01-31 | 902.98 |
| 2002-02-01 | 897.82 |
| 2002-02-04 | 879.50 |
| 2002-02-05 | 870.24 |
| 2002-02-06 | 860.36 |
| 2002-02-07 | 868.17 |
| 2002-02-08 | 879.16 |
| 2002-02-11 | 888.51 |
| 2002-02-12 | 884.76 |
| 2002-02-13 | 890.11 |
| 2002-02-14 | 897.27 |
| 2002-02-15 | 888.68 |
| 2002-02-18 | . |
| 2002-02-19 | 864.16 |
| 2002-02-20 | 867.10 |
| 2002-02-21 | 865.32 |
| 2002-02-22 | 865.63 |
| 2002-02-25 | 879.10 |
| 2002-02-26 | 881.70 |
| 2002-02-27 | 887.44 |
| 2002-02-28 | 890.59 |
| 2002-03-01 | 901.35 |
| 2002-03-04 | 929.60 |
| 2002-03-05 | 926.49 |
| 2002-03-06 | 938.52 |
| 2002-03-07 | 941.90 |
| 2002-03-08 | 943.20 |
| 2002-03-11 | 946.58 |
| 2002-03-12 | 942.87 |
| 2002-03-13 | 938.79 |
| 2002-03-14 | 944.05 |
| 2002-03-15 | 956.91 |
| 2002-03-18 | 956.86 |
| 2002-03-19 | 963.30 |
| 2002-03-20 | 952.50 |
| 2002-03-21 | 949.43 |
| 2002-03-22 | 952.24 |
| 2002-03-25 | 942.12 |
| 2002-03-26 | 944.64 |
| 2002-03-27 | 949.91 |
| 2002-03-28 | 950.25 |
| 2002-03-29 | . |
| 2002-04-01 | 949.80 |
| 2002-04-02 | 949.19 |
| 2002-04-03 | 945.06 |
| 2002-04-04 | 944.02 |
| 2002-04-05 | 945.97 |
| 2002-04-08 | 941.08 |
| 2002-04-09 | 945.69 |
| 2002-04-10 | 954.95 |
| 2002-04-11 | 941.73 |
| 2002-04-12 | 948.40 |
| 2002-04-15 | 944.74 |
| 2002-04-16 | 962.99 |
| 2002-04-17 | 969.19 |
| 2002-04-18 | 969.53 |
| 2002-04-19 | 974.20 |
| 2002-04-22 | 964.83 |
| 2002-04-23 | 964.83 |
| 2002-04-24 | 965.79 |
| 2002-04-25 | 960.99 |
| 2002-04-26 | 957.18 |
| 2002-04-29 | 953.98 |
| 2002-04-30 | 962.05 |
| 2002-05-01 | 966.25 |
| 2002-05-02 | 975.01 |
| 2002-05-03 | 979.09 |
| 2002-05-06 | 965.64 |
| 2002-05-07 | 960.33 |
| 2002-05-08 | 979.18 |
| 2002-05-09 | 970.98 |
| 2002-05-10 | 963.53 |
| 2002-05-13 | 974.86 |
| 2002-05-14 | 983.72 |
| 2002-05-15 | 988.51 |
| 2002-05-16 | 991.19 |
| 2002-05-17 | 997.64 |
| 2002-05-20 | 987.42 |
| 2002-05-21 | 983.82 |
| 2002-05-22 | 983.60 |
| 2002-05-23 | 989.52 |
| 2002-05-24 | 985.62 |
| 2002-05-27 | . |
| 2002-05-28 | 980.98 |
| 2002-05-29 | 981.87 |
| 2002-05-30 | 981.31 |
| 2002-05-31 | 981.65 |
| 2002-06-03 | 974.94 |
| 2002-06-04 | 966.54 |
| 2002-06-05 | 962.76 |
| 2002-06-06 | 954.68 |
| 2002-06-07 | 949.60 |
| 2002-06-10 | 952.32 |
| 2002-06-11 | 948.03 |
| 2002-06-12 | 944.40 |
| 2002-06-13 | 928.33 |
| 2002-06-14 | 923.07 |
| 2002-06-17 | 948.46 |
| 2002-06-18 | 948.74 |
| 2002-06-19 | 935.97 |
| 2002-06-20 | 924.68 |
| 2002-06-21 | 921.88 |
| 2002-06-24 | 913.42 |
| 2002-06-25 | 916.28 |
| 2002-06-26 | 901.25 |
| 2002-06-27 | 915.78 |
| 2002-06-28 | 931.71 |
| 2002-07-01 | 925.81 |
| 2002-07-02 | 907.36 |
| 2002-07-03 | 891.63 |
| 2002-07-04 | . |
| 2002-07-05 | 925.03 |
| 2002-07-08 | 927.33 |
| 2002-07-09 | 919.15 |
| 2002-07-10 | 896.24 |
| 2002-07-11 | 884.19 |
| 2002-07-12 | 877.55 |
| 2002-07-15 | 863.08 |
| 2002-07-16 | 857.80 |
| 2002-07-17 | 870.79 |
| 2002-07-18 | 862.95 |
| 2002-07-19 | 837.97 |
| 2002-07-22 | 804.90 |
| 2002-07-23 | 767.58 |
| 2002-07-24 | 781.64 |
| 2002-07-25 | 798.69 |
| 2002-07-26 | 803.32 |
| 2002-07-29 | 841.90 |
| 2002-07-30 | 842.22 |
| 2002-07-31 | 847.73 |
| 2002-08-01 | 824.25 |
| 2002-08-02 | 813.46 |
| 2002-08-05 | 790.25 |
| 2002-08-06 | 809.96 |
| 2002-08-07 | 818.12 |
| 2002-08-08 | 847.38 |
| 2002-08-09 | 855.12 |
| 2002-08-12 | 847.45 |
| 2002-08-13 | 842.51 |
| 2002-08-14 | 853.09 |
| 2002-08-15 | 862.77 |
| 2002-08-16 | 864.24 |
| 2002-08-19 | 882.82 |
| 2002-08-20 | 872.18 |
| 2002-08-21 | 877.21 |
| 2002-08-22 | 884.21 |
| 2002-08-23 | 869.61 |
| 2002-08-26 | 876.73 |
| 2002-08-27 | 884.78 |
| 2002-08-28 | 865.43 |
| 2002-08-29 | 860.82 |
| 2002-08-30 | 864.48 |
| 2002-09-02 | . |
| 2002-09-03 | 828.74 |
| 2002-09-04 | 833.03 |
| 2002-09-05 | 825.00 |
| 2002-09-06 | 837.69 |
| 2002-09-09 | 837.90 |
| 2002-09-10 | 839.69 |
| 2002-09-11 | 843.36 |
| 2002-09-12 | 821.75 |
| 2002-09-13 | 817.82 |
| 2002-09-16 | 815.59 |
| 2002-09-17 | 811.62 |
| 2002-09-18 | 790.81 |
| 2002-09-19 | 772.43 |
| 2002-09-20 | 769.70 |
| 2002-09-23 | 756.02 |
| 2002-09-24 | 742.04 |
| 2002-09-25 | 754.44 |
| 2002-09-26 | 777.71 |
| 2002-09-27 | 767.29 |
| 2002-09-30 | 757.22 |
| 2002-10-01 | 772.86 |
| 2002-10-02 | 762.97 |
| 2002-10-03 | 736.46 |
| 2002-10-04 | 715.36 |
| 2002-10-07 | 695.49 |
| 2002-10-08 | 704.11 |
| 2002-10-09 | 690.60 |
| 2002-10-10 | 714.18 |
| 2002-10-11 | 747.12 |
| 2002-10-14 | 747.70 |
| 2002-10-15 | 793.39 |
| 2002-10-16 | 788.49 |
| 2002-10-17 | 806.94 |
| 2002-10-18 | 806.56 |
| 2002-10-21 | 813.25 |
| 2002-10-22 | 809.26 |
| 2002-10-23 | 800.88 |
| 2002-10-24 | 799.23 |
| 2002-10-25 | 808.65 |
| 2002-10-28 | 816.37 |
| 2002-10-29 | 802.55 |
| 2002-10-30 | 813.82 |
| 2002-10-31 | 818.57 |
| 2002-11-01 | 823.91 |
| 2002-11-04 | 837.17 |
| 2002-11-05 | 844.67 |
| 2002-11-06 | 835.31 |
| 2002-11-07 | 816.48 |
| 2002-11-08 | 809.76 |
| 2002-11-11 | 799.05 |
| 2002-11-12 | 806.64 |
| 2002-11-13 | 800.76 |
| 2002-11-14 | 815.98 |
| 2002-11-15 | 822.74 |
| 2002-11-18 | 818.09 |
| 2002-11-19 | 815.91 |
| 2002-11-20 | 827.14 |
| 2002-11-21 | 849.65 |
| 2002-11-22 | 850.40 |
| 2002-11-25 | 846.98 |
| 2002-11-26 | 830.15 |
| 2002-11-27 | 847.10 |
| 2002-11-28 | . |
| 2002-11-29 | 848.93 |
| 2002-12-02 | 848.75 |
| 2002-12-03 | 835.89 |
| 2002-12-04 | 831.13 |
| 2002-12-05 | 820.92 |
| 2002-12-06 | 825.98 |
| 2002-12-09 | 808.93 |
| 2002-12-10 | 819.28 |
| 2002-12-11 | 821.82 |
| 2002-12-12 | 819.91 |
| 2002-12-13 | 812.58 |
| 2002-12-16 | 832.51 |
| 2002-12-17 | 831.82 |
| 2002-12-18 | 819.19 |
| 2002-12-19 | 816.20 |
| 2002-12-20 | 827.54 |
| 2002-12-23 | 827.51 |
| 2002-12-24 | 824.09 |
| 2002-12-25 | . |
| 2002-12-26 | 824.63 |
| 2002-12-27 | 812.04 |
| 2002-12-30 | 816.23 |
| 2002-12-31 | 818.14 |
| 2003-01-01 | . |
| 2003-01-02 | 836.17 |
| 2003-01-03 | 839.40 |
| 2003-01-06 | 855.83 |
| 2003-01-07 | 847.72 |
| 2003-01-08 | 837.91 |
| 2003-01-09 | 847.20 |
| 2003-01-10 | 849.75 |
| 2003-01-13 | 854.23 |
| 2003-01-14 | 861.88 |
| 2003-01-15 | 852.52 |
| 2003-01-16 | 848.05 |
| 2003-01-17 | 840.88 |
| 2003-01-20 | . |
| 2003-01-21 | 827.55 |
| 2003-01-22 | 817.21 |
| 2003-01-23 | 825.86 |
| 2003-01-24 | 811.98 |
| 2003-01-27 | 797.48 |
| 2003-01-28 | 797.75 |
| 2003-01-29 | 796.20 |
| 2003-01-30 | 792.93 |
| 2003-01-31 | 796.62 |
| 2003-02-03 | 805.24 |
| 2003-02-04 | 793.98 |
| 2003-02-05 | 794.39 |
| 2003-02-06 | 785.91 |
| 2003-02-07 | 780.72 |
| 2003-02-10 | 777.15 |
| 2003-02-11 | 777.98 |
| 2003-02-12 | 772.19 |
| 2003-02-13 | 779.50 |
| 2003-02-14 | 790.04 |
| 2003-02-17 | . |
| 2003-02-18 | 801.68 |
| 2003-02-19 | 796.80 |
| 2003-02-20 | 793.04 |
| 2003-02-21 | 798.75 |
| 2003-02-24 | 785.68 |
| 2003-02-25 | 779.76 |
| 2003-02-26 | 772.70 |
| 2003-02-27 | 780.32 |
| 2003-02-28 | 787.08 |
| 2003-03-03 | 787.57 |
| 2003-03-04 | 776.79 |
| 2003-03-05 | 780.20 |
| 2003-03-06 | 772.74 |
| 2003-03-07 | 772.89 |
| 2003-03-10 | 753.97 |
| 2003-03-11 | 746.63 |
| 2003-03-12 | 734.84 |
| 2003-03-13 | 757.10 |
| 2003-03-14 | 769.49 |
| 2003-03-17 | 783.36 |
| 2003-03-18 | 785.77 |
| 2003-03-19 | 792.73 |
| 2003-03-20 | 794.84 |
| 2003-03-21 | 811.82 |
| 2003-03-24 | 790.58 |
| 2003-03-25 | 796.86 |
| 2003-03-26 | 795.56 |
| 2003-03-27 | 790.41 |
| 2003-03-28 | 788.83 |
| 2003-03-31 | 774.29 |
| 2003-04-01 | 785.94 |
| 2003-04-02 | 801.77 |
| 2003-04-03 | 799.05 |
| 2003-04-04 | 807.98 |
| 2003-04-07 | 817.00 |
| 2003-04-08 | 817.02 |
| 2003-04-09 | 810.31 |
| 2003-04-10 | 814.19 |
| 2003-04-11 | 816.54 |
| 2003-04-14 | 827.59 |
| 2003-04-15 | 841.84 |
| 2003-04-16 | 835.78 |
| 2003-04-17 | 845.21 |
| 2003-04-18 | . |
| 2003-04-21 | 842.16 |
| 2003-04-22 | 855.94 |
| 2003-04-23 | 862.97 |
| 2003-04-24 | 852.38 |
| 2003-04-25 | 843.34 |
| 2003-04-28 | 857.31 |
| 2003-04-29 | 860.18 |
| 2003-04-30 | 865.31 |
| 2003-05-01 | 867.93 |
| 2003-05-02 | 873.99 |
| 2003-05-05 | 877.13 |
| 2003-05-06 | 888.25 |
| 2003-05-07 | 884.96 |
| 2003-05-08 | 872.81 |
| 2003-05-09 | 879.94 |
| 2003-05-12 | 887.84 |
| 2003-05-13 | 889.23 |
| 2003-05-14 | 888.49 |
| 2003-05-15 | 894.73 |
| 2003-05-16 | 898.08 |
| 2003-05-19 | 880.68 |
| 2003-05-20 | 881.77 |
| 2003-05-21 | 881.94 |
| 2003-05-22 | 885.59 |
| 2003-05-23 | 893.06 |
| 2003-05-26 | . |
| 2003-05-27 | 904.28 |
| 2003-05-28 | 910.28 |
| 2003-05-29 | 912.65 |
| 2003-05-30 | 917.84 |
| 2003-06-02 | 929.35 |
| 2003-06-03 | 931.74 |
| 2003-06-04 | 943.12 |
| 2003-06-05 | 951.02 |
| 2003-06-06 | 952.38 |
| 2003-06-09 | 943.41 |
| 2003-06-10 | 947.73 |
| 2003-06-11 | 965.80 |
| 2003-06-12 | 967.88 |
| 2003-06-13 | 963.99 |
| 2003-06-16 | 981.88 |
| 2003-06-17 | 985.12 |
| 2003-06-18 | 979.16 |
| 2003-06-19 | 961.60 |
| 2003-06-20 | 965.88 |
| 2003-06-23 | 949.90 |
| 2003-06-24 | 948.12 |
| 2003-06-25 | 951.01 |
| 2003-06-26 | 951.66 |
| 2003-06-27 | 948.00 |
| 2003-06-30 | 943.61 |
| 2003-07-01 | 947.34 |
| 2003-07-02 | 958.84 |
| 2003-07-03 | 959.69 |
| 2003-07-04 | . |
| 2003-07-07 | 970.54 |
| 2003-07-08 | 969.57 |
| 2003-07-09 | 965.07 |
| 2003-07-10 | 958.22 |
| 2003-07-11 | 967.50 |
| 2003-07-14 | 984.09 |
| 2003-07-15 | 979.78 |
| 2003-07-16 | 972.46 |
| 2003-07-17 | 959.19 |
| 2003-07-18 | 966.15 |
| 2003-07-21 | 960.67 |
| 2003-07-22 | 966.92 |
| 2003-07-23 | 969.89 |
| 2003-07-24 | 972.99 |
| 2003-07-25 | 980.52 |
| 2003-07-28 | 983.81 |
| 2003-07-29 | 980.85 |
| 2003-07-30 | 975.17 |
| 2003-07-31 | 972.69 |
| 2003-08-01 | 959.62 |
| 2003-08-04 | 959.38 |
| 2003-08-05 | 952.48 |
| 2003-08-06 | 949.71 |
| 2003-08-07 | 956.35 |
| 2003-08-08 | 958.73 |
| 2003-08-11 | 961.06 |
| 2003-08-12 | 970.77 |
| 2003-08-13 | 968.76 |
| 2003-08-14 | 975.82 |
| 2003-08-15 | 975.63 |
| 2003-08-18 | 977.24 |
| 2003-08-19 | 975.22 |
| 2003-08-20 | 975.82 |
| 2003-08-21 | 973.75 |
| 2003-08-22 | 959.71 |
| 2003-08-25 | 957.45 |
| 2003-08-26 | 955.37 |
| 2003-08-27 | 957.02 |
| 2003-08-28 | 961.03 |
| 2003-08-29 | 962.55 |
| 2003-09-01 | . |
| 2003-09-02 | 971.16 |
| 2003-09-03 | 978.11 |
| 2003-09-04 | 976.05 |
| 2003-09-05 | 975.90 |
| 2003-09-08 | 983.73 |
| 2003-09-09 | 981.09 |
| 2003-09-10 | 970.72 |
| 2003-09-11 | 972.32 |
| 2003-09-12 | 977.92 |
| 2003-09-15 | 979.68 |
| 2003-09-16 | 988.96 |
| 2003-09-17 | 992.34 |
| 2003-09-18 | 1010.34 |
| 2003-09-19 | 1011.93 |
| 2003-09-22 | 1005.51 |
| 2003-09-23 | 1007.70 |
| 2003-09-24 | 1001.56 |
| 2003-09-25 | 994.89 |
| 2003-09-26 | 988.97 |
| 2003-09-29 | 993.03 |
| 2003-09-30 | 986.90 |
| 2003-10-01 | 1015.16 |
| 2003-10-02 | 1019.82 |
| 2003-10-03 | 1028.62 |
| 2003-10-06 | 1033.91 |
| 2003-10-07 | 1040.44 |
| 2003-10-08 | 1040.24 |
| 2003-10-09 | 1049.39 |
| 2003-10-10 | 1054.56 |
| 2003-10-13 | 1062.85 |
| 2003-10-14 | 1067.28 |
| 2003-10-15 | 1064.75 |
| 2003-10-16 | 1068.26 |
| 2003-10-17 | 1061.37 |
| 2003-10-20 | 1062.92 |
| 2003-10-21 | 1064.00 |
| 2003-10-22 | 1053.76 |
| 2003-10-23 | 1044.42 |
| 2003-10-24 | 1047.47 |
| 2003-10-27 | 1046.78 |
| 2003-10-28 | 1056.88 |
| 2003-10-29 | 1062.38 |
| 2003-10-30 | 1068.06 |
| 2003-10-31 | 1063.97 |
| 2003-11-03 | 1070.72 |
| 2003-11-04 | 1071.84 |
| 2003-11-05 | 1068.27 |
| 2003-11-06 | 1066.09 |
| 2003-11-07 | 1068.61 |
| 2003-11-10 | 1062.45 |
| 2003-11-11 | 1057.95 |
| 2003-11-12 | 1066.48 |
| 2003-11-13 | 1071.78 |
| 2003-11-14 | 1067.57 |
| 2003-11-17 | 1053.26 |
| 2003-11-18 | 1053.44 |
| 2003-11-19 | 1052.86 |
| 2003-11-20 | 1050.62 |
| 2003-11-21 | 1057.49 |
| 2003-11-24 | 1063.68 |
| 2003-11-25 | 1070.50 |
| 2003-11-26 | 1078.32 |
| 2003-11-27 | . |
| 2003-11-28 | 1082.67 |
| 2003-12-01 | 1094.60 |
| 2003-12-02 | 1096.20 |
| 2003-12-03 | 1099.51 |
| 2003-12-04 | 1096.96 |
| 2003-12-05 | 1092.33 |
| 2003-12-08 | 1098.79 |
| 2003-12-09 | 1094.95 |
| 2003-12-10 | 1088.72 |
| 2003-12-11 | 1092.32 |
| 2003-12-12 | 1099.72 |
| 2003-12-15 | 1102.15 |
| 2003-12-16 | 1103.53 |
| 2003-12-17 | 1102.49 |
| 2003-12-18 | 1108.68 |
| 2003-12-19 | 1111.28 |
| 2003-12-22 | 1114.13 |
| 2003-12-23 | 1118.15 |
| 2003-12-24 | 1119.78 |
| 2003-12-25 | . |
| 2003-12-26 | 1122.71 |
| 2003-12-29 | 1132.53 |
| 2003-12-30 | 1141.01 |
| 2003-12-31 | 1144.39 |
| 2004-01-01 | . |
| 2004-01-02 | 1146.60 |
| 2004-01-05 | 1157.66 |
| 2004-01-06 | 1161.66 |
| 2004-01-07 | 1157.05 |
| 2004-01-08 | 1163.59 |
| 2004-01-09 | 1165.67 |
| 2004-01-12 | 1162.76 |
| 2004-01-13 | 1157.46 |
| 2004-01-14 | 1160.22 |
| 2004-01-15 | 1159.51 |
| 2004-01-16 | 1157.88 |
| 2004-01-19 | . |
| 2004-01-20 | 1161.39 |
| 2004-01-21 | 1170.43 |
| 2004-01-22 | 1175.20 |
| 2004-01-23 | 1174.41 |
| 2004-01-26 | 1173.20 |
| 2004-01-27 | 1171.70 |
| 2004-01-28 | 1163.78 |
| 2004-01-29 | 1149.30 |
| 2004-01-30 | 1149.68 |
| 2004-02-02 | 1150.77 |
| 2004-02-03 | 1153.01 |
| 2004-02-04 | 1142.95 |
| 2004-02-05 | 1143.92 |
| 2004-02-06 | 1161.06 |
| 2004-02-09 | 1167.18 |
| 2004-02-10 | 1171.12 |
| 2004-02-11 | 1178.21 |
| 2004-02-12 | 1182.32 |
| 2004-02-13 | 1181.81 |
| 2004-02-16 | . |
| 2004-02-17 | 1191.43 |
| 2004-02-18 | 1187.42 |
| 2004-02-19 | 1184.32 |
| 2004-02-20 | 1173.51 |
| 2004-02-23 | 1174.68 |
| 2004-02-24 | 1173.26 |
| 2004-02-25 | 1169.75 |
| 2004-02-26 | 1167.39 |
| 2004-02-27 | 1172.62 |
| 2004-03-01 | 1179.71 |
| 2004-03-02 | 1172.31 |
| 2004-03-03 | 1166.48 |
| 2004-03-04 | 1176.65 |
| 2004-03-05 | 1190.91 |
| 2004-03-08 | 1187.13 |
| 2004-03-09 | 1185.29 |
| 2004-03-10 | 1170.90 |
| 2004-03-11 | 1153.30 |
| 2004-03-12 | 1154.66 |
| 2004-03-15 | 1144.41 |
| 2004-03-16 | 1159.54 |
| 2004-03-17 | 1168.70 |
| 2004-03-18 | 1171.88 |
| 2004-03-19 | 1164.93 |
| 2004-03-22 | 1150.34 |
| 2004-03-23 | 1151.31 |
| 2004-03-24 | 1148.58 |
| 2004-03-25 | 1158.47 |
| 2004-03-26 | 1158.15 |
| 2004-03-29 | 1171.31 |
| 2004-03-30 | 1172.99 |
| 2004-03-31 | 1177.70 |
| 2004-04-01 | 1191.32 |
| 2004-04-02 | 1184.71 |
| 2004-04-05 | 1183.53 |
| 2004-04-06 | 1190.91 |
| 2004-04-07 | 1192.59 |
| 2004-04-08 | 1189.55 |
| 2004-04-09 | . |
| 2004-04-12 | 1192.94 |
| 2004-04-13 | 1180.56 |
| 2004-04-14 | 1162.90 |
| 2004-04-15 | 1151.42 |
| 2004-04-16 | 1159.30 |
| 2004-04-19 | 1154.75 |
| 2004-04-20 | 1153.32 |
| 2004-04-21 | 1146.99 |
| 2004-04-22 | 1152.68 |
| 2004-04-23 | 1150.18 |
| 2004-04-26 | 1151.47 |
| 2004-04-27 | 1153.21 |
| 2004-04-28 | 1139.60 |
| 2004-04-29 | 1135.65 |
| 2004-04-30 | 1133.27 |
| 2004-05-03 | 1138.91 |
| 2004-05-04 | 1149.05 |
| 2004-05-05 | 1153.58 |
| 2004-05-06 | 1133.41 |
| 2004-05-07 | 1109.17 |
| 2004-05-10 | 1075.77 |
| 2004-05-11 | 1084.33 |
| 2004-05-12 | 1093.73 |
| 2004-05-13 | 1091.68 |
| 2004-05-14 | 1086.57 |
| 2004-05-17 | 1073.98 |
| 2004-05-18 | 1085.75 |
| 2004-05-19 | 1104.52 |
| 2004-05-20 | 1098.98 |
| 2004-05-21 | 1110.30 |
| 2004-05-24 | 1114.47 |
| 2004-05-25 | 1122.79 |
| 2004-05-26 | 1128.55 |
| 2004-05-27 | 1138.21 |
| 2004-05-28 | 1136.75 |
| 2004-05-31 | . |
| 2004-06-01 | 1135.66 |
| 2004-06-02 | 1138.60 |
| 2004-06-03 | 1130.88 |
| 2004-06-04 | 1137.17 |
| 2004-06-07 | 1157.35 |
| 2004-06-08 | 1156.00 |
| 2004-06-09 | 1142.25 |
| 2004-06-10 | 1146.28 |
| 2004-06-11 | . |
| 2004-06-14 | 1127.75 |
| 2004-06-15 | 1133.16 |
| 2004-06-16 | 1134.24 |
| 2004-06-17 | 1137.23 |
| 2004-06-18 | 1140.65 |
| 2004-06-21 | 1139.41 |
| 2004-06-22 | 1134.64 |
| 2004-06-23 | 1136.15 |
| 2004-06-24 | 1144.97 |
| 2004-06-25 | 1140.18 |
| 2004-06-28 | 1148.67 |
| 2004-06-29 | 1141.86 |
| 2004-06-30 | 1143.06 |
| 2004-07-01 | 1135.86 |
| 2004-07-02 | 1137.75 |
| 2004-07-05 | . |
| 2004-07-06 | 1127.17 |
| 2004-07-07 | 1132.78 |
| 2004-07-08 | 1128.95 |
| 2004-07-09 | 1131.36 |
| 2004-07-12 | 1135.19 |
| 2004-07-13 | 1135.43 |
| 2004-07-14 | 1132.87 |
| 2004-07-15 | 1122.41 |
| 2004-07-16 | 1124.57 |
| 2004-07-19 | 1127.63 |
| 2004-07-20 | 1128.74 |
| 2004-07-21 | 1123.34 |
| 2004-07-22 | 1119.27 |
| 2004-07-23 | 1109.02 |
| 2004-07-26 | 1105.40 |
| 2004-07-27 | 1108.19 |
| 2004-07-28 | 1108.73 |
| 2004-07-29 | 1114.81 |
| 2004-07-30 | 1112.87 |
| 2004-08-02 | 1117.41 |
| 2004-08-03 | 1116.19 |
| 2004-08-04 | 1112.78 |
| 2004-08-05 | 1106.59 |
| 2004-08-06 | 1104.31 |
| 2004-08-09 | 1100.97 |
| 2004-08-10 | 1114.08 |
| 2004-08-11 | 1111.79 |
| 2004-08-12 | 1108.17 |
| 2004-08-13 | 1109.49 |
| 2004-08-16 | 1117.55 |
| 2004-08-17 | 1122.71 |
| 2004-08-18 | 1127.48 |
| 2004-08-19 | 1132.52 |
| 2004-08-20 | 1135.79 |
| 2004-08-23 | 1134.98 |
| 2004-08-24 | 1135.88 |
| 2004-08-25 | 1139.86 |
| 2004-08-26 | 1143.66 |
| 2004-08-27 | 1146.89 |
| 2004-08-30 | 1144.11 |
| 2004-08-31 | 1148.40 |
| 2004-09-01 | 1152.56 |
| 2004-09-02 | 1158.79 |
| 2004-09-03 | 1156.32 |
| 2004-09-06 | . |
| 2004-09-07 | 1165.81 |
| 2004-09-08 | 1162.56 |
| 2004-09-09 | 1160.55 |
| 2004-09-10 | 1167.95 |
| 2004-09-13 | 1168.52 |
| 2004-09-14 | 1171.26 |
| 2004-09-15 | 1161.62 |
| 2004-09-16 | 1167.75 |
| 2004-09-17 | 1168.71 |
| 2004-09-20 | 1159.87 |
| 2004-09-21 | 1169.84 |
| 2004-09-22 | 1159.65 |
| 2004-09-23 | 1154.48 |
| 2004-09-24 | 1156.75 |
| 2004-09-27 | 1148.55 |
| 2004-09-28 | 1154.75 |
| 2004-09-29 | 1160.78 |
| 2004-09-30 | 1164.07 |
| 2004-10-01 | 1181.47 |
| 2004-10-04 | 1184.33 |
| 2004-10-05 | 1186.75 |
| 2004-10-06 | 1191.61 |
| 2004-10-07 | 1189.66 |
| 2004-10-08 | 1193.90 |
| 2004-10-11 | 1195.54 |
| 2004-10-12 | 1189.03 |
| 2004-10-13 | 1183.86 |
| 2004-10-14 | 1180.19 |
| 2004-10-15 | 1188.70 |
| 2004-10-18 | 1190.44 |
| 2004-10-19 | 1187.66 |
| 2004-10-20 | 1181.67 |
| 2004-10-21 | 1184.42 |
| 2004-10-22 | 1180.40 |
| 2004-10-25 | 1177.62 |
| 2004-10-26 | 1188.45 |
| 2004-10-27 | 1199.58 |
| 2004-10-28 | 1209.48 |
| 2004-10-29 | 1211.04 |
| 2004-11-01 | 1214.82 |
| 2004-11-02 | 1221.97 |
| 2004-11-03 | 1234.98 |
| 2004-11-04 | 1245.75 |
| 2004-11-05 | 1251.52 |
| 2004-11-08 | 1250.53 |
| 2004-11-09 | 1246.82 |
| 2004-11-10 | 1249.06 |
| 2004-11-11 | 1257.02 |
| 2004-11-12 | 1267.85 |
| 2004-11-15 | 1271.26 |
| 2004-11-16 | 1264.66 |
| 2004-11-17 | 1274.00 |
| 2004-11-18 | 1266.81 |
| 2004-11-19 | 1260.19 |
| 2004-11-22 | 1259.69 |
| 2004-11-23 | 1261.81 |
| 2004-11-24 | 1266.76 |
| 2004-11-25 | . |
| 2004-11-26 | 1273.04 |
| 2004-11-29 | 1272.82 |
| 2004-11-30 | 1269.40 |
| 2004-12-01 | 1285.69 |
| 2004-12-02 | 1288.27 |
| 2004-12-03 | 1286.29 |
| 2004-12-06 | 1287.02 |
| 2004-12-07 | 1279.61 |
| 2004-12-08 | 1271.71 |
| 2004-12-09 | 1266.58 |
| 2004-12-10 | 1264.85 |
| 2004-12-13 | 1279.24 |
| 2004-12-14 | 1281.84 |
| 2004-12-15 | 1291.48 |
| 2004-12-16 | 1286.58 |
| 2004-12-17 | 1278.90 |
| 2004-12-20 | 1289.55 |
| 2004-12-21 | 1294.97 |
| 2004-12-22 | 1304.80 |
| 2004-12-23 | 1311.56 |
| 2004-12-24 | . |
| 2004-12-27 | 1316.63 |
| 2004-12-28 | 1321.62 |
| 2004-12-29 | 1318.04 |
| 2004-12-30 | 1323.14 |
| 2004-12-31 | 1323.60 |
| 2005-01-03 | 1318.16 |
| 2005-01-04 | 1307.27 |
| 2005-01-05 | 1299.11 |
| 2005-01-06 | 1297.20 |
| 2005-01-07 | 1290.55 |
| 2005-01-10 | 1293.98 |
| 2005-01-11 | 1293.00 |
| 2005-01-12 | 1292.50 |
| 2005-01-13 | 1282.94 |
| 2005-01-14 | 1281.50 |
| 2005-01-17 | . |
| 2005-01-18 | 1290.69 |
| 2005-01-19 | 1287.34 |
| 2005-01-20 | 1278.39 |
| 2005-01-21 | 1277.74 |
| 2005-01-24 | 1281.20 |
| 2005-01-25 | 1281.05 |
| 2005-01-26 | 1288.38 |
| 2005-01-27 | 1286.90 |
#2005-01-28|1282.21
#2005-01-31|1295.44
#2005-02-01|1300.30
#2005-02-02|1303.96
#2005-02-03|1298.16
#2005-02-04|1307.70
#2005-02-07|1306.71
#2005-02-08|1304.17
#2005-02-09|1300.49
#2005-02-10|1310.29
#2005-02-11|1317.82
#2005-02-14|1324.23
#2005-02-15|1326.33
#2005-02-16|1317.47
#2005-02-17|1315.92
#2005-02-18|1311.67
#2005-02-21| .
#2005-02-22|1305.88
#2005-02-23|1303.29
#2005-02-24|1305.64
#2005-02-25|1315.21
#2005-02-28|1317.05
#2005-03-01|1321.35
#2005-03-02|1313.87
#2005-03-03|1313.93
#2005-03-04|1332.40
#2005-03-07|1330.55
#2005-03-08|1334.32
#2005-03-09|1325.33
#2005-03-10|1324.54
#2005-03-11|1325.23
#2005-03-14|1322.69
#2005-03-15|1319.80
#2005-03-16|1309.81
#2005-03-17|1305.58
#2005-03-18|1300.01
#2005-03-21|1287.23
#2005-03-22|1281.57
#2005-03-23|1267.50
#2005-03-24|1265.82
#2005-03-25| .
#2005-03-28|1264.87
#2005-03-29|1260.66
#2005-03-30|1264.98
#2005-03-31|1270.58
#2005-04-01|1268.73
#2005-04-04|1258.30
#2005-04-05|1264.92
#2005-04-06|1271.23
#2005-04-07|1276.85
#2005-04-08|1272.38
#2005-04-11|1277.46
#2005-04-12|1278.10
#2005-04-13|1277.23
#2005-04-14|1262.57
#2005-04-15|1252.73
#2005-04-18|1248.58
#2005-04-19|1256.54
#2005-04-20|1248.98
#2005-04-21|1254.16
#2005-04-22|1257.37
#2005-04-25|1260.24
#2005-04-26|1255.68
#2005-04-27|1255.37
#2005-04-28|1247.16
#2005-04-29|1254.16
#2005-05-02|1257.25
#2005-05-03|1260.54
#2005-05-04|1275.93
#2005-05-05|1275.69
#2005-05-06|1270.90
#2005-05-09|1271.82
#2005-05-10|1262.09
#2005-05-11|1260.41
#2005-05-12|1253.77
#2005-05-13|1245.92
#2005-05-16|1250.24
#2005-05-17|1252.17
#2005-05-18|1266.95
#2005-05-19|1270.25
#2005-05-20|1263.69
#2005-05-23|1267.87
#2005-05-24|1266.76
#2005-05-25|1261.94
#2005-05-26|1260.58
#2005-05-27|1261.30
#2005-05-30| .
#2005-05-31|1255.47
#2005-06-01|1263.36
#2005-06-02|1263.86
#2005-06-03|1259.78
#2005-06-06|1261.24
#2005-06-07|1264.63
#2005-06-08|1267.70
#2005-06-09|1261.21
#2005-06-10|1260.18
#2005-06-13|1255.65
#2005-06-14|1256.75
#2005-06-15|1265.54
#2005-06-16|1269.73
#2005-06-17|1280.79
#2005-06-20|1273.70
#2005-06-21|1277.00
#2005-06-22|1280.62
#2005-06-23|1272.79
#2005-06-24|1268.27
#2005-06-27|1263.88
#2005-06-28|1269.77
#2005-06-29|1272.52
#2005-06-30|1264.88
#2005-07-01|1260.75
#2005-07-04| .
#2005-07-05|1259.05
#2005-07-06|1255.99
#2005-07-07|1248.57
#2005-07-08|1260.20
#2005-07-11|1272.92
#2005-07-12|1281.42
#2005-07-13|1282.93
#2005-07-14|1291.64
#2005-07-15|1289.12
#2005-07-18|1282.81
#2005-07-19|1281.66
#2005-07-20|1284.69
#2005-07-21|1292.13
#2005-07-22|1295.84
#2005-07-25|1291.46
#2005-07-26|1290.44
#2005-07-27|1292.24
#2005-07-28|1296.82
#2005-07-29|1294.33
#2005-08-01|1299.84
#2005-08-02|1308.88
#2005-08-03|1310.83
#2005-08-04|1302.53
#2005-08-05|1292.11
#2005-08-08|1294.99
#2005-08-09|1298.55
#2005-08-10|1308.26
#2005-08-11|1316.39
#2005-08-12|1313.74
#2005-08-15|1316.25
#2005-08-16|1311.77
#2005-08-17|1308.52
#2005-08-18|1298.54
#2005-08-19|1301.61
#2005-08-22|1314.73
#2005-08-23|1302.49
#2005-08-24|1299.04
#2005-08-25|1298.35
#2005-08-26|1292.03
#2005-08-29|1291.27
#2005-08-30|1286.37
#2005-08-31|1299.48
#2005-09-01|1313.68
#2005-09-02|1316.69
#2005-09-05| .
#2005-09-06|1331.41
#2005-09-07|1333.73
#2005-09-08|1328.98
#2005-09-09|1335.83
#2005-09-12|1331.52
#2005-09-13|1323.49
#2005-09-14|1325.31
#2005-09-15|1320.89
#2005-09-16|1332.82
#2005-09-19|1326.42
#2005-09-20|1333.27
#2005-09-21|1325.48
#2005-09-22|1320.84
#2005-09-23|1319.14
#2005-09-26|1328.41
#2005-09-27|1324.90
#2005-09-28|1333.64
#2005-09-29|1345.75
#2005-09-30|1343.99
#2005-10-03|1341.57
#2005-10-04|1337.61
#2005-10-05|1323.74
#2005-10-06|1317.48
#2005-10-07|1318.57
#2005-10-10|1314.87
#2005-10-11|1317.86
#2005-10-12|1314.75
#2005-10-13|1308.47
#2005-10-14|1317.38
#2005-10-17|1311.07
#2005-10-18|1299.81
#2005-10-19|1301.71
#2005-10-20|1303.86
#2005-10-21|1307.55
#2005-10-24|1319.23
#2005-10-25|1323.81
#2005-10-26|1328.38
#2005-10-27|1327.51
#2005-10-28|1330.61
#2005-10-31|1343.85
#2005-11-01|1353.90
#2005-11-02|1366.16
#2005-11-03|1369.70
#2005-11-04|1364.41
#2005-11-07|1371.72
#2005-11-08|1368.40
#2005-11-09|1367.27
#2005-11-10|1379.03
#2005-11-11|1390.56
#2005-11-14|1383.80
#2005-11-15|1374.85
#2005-11-16|1373.50
#2005-11-17|1389.92
#2005-11-18|1396.18
#2005-11-21|1400.35
#2005-11-22|1399.47
#2005-11-23|1413.68
#2005-11-24| .
#2005-11-25|1416.86
#2005-11-28|1414.80
#2005-11-29|1412.29
#2005-11-30|1400.05
#2005-12-01|1409.01
#2005-12-02|1414.27
#2005-12-05|1417.45
#2005-12-06|1426.57
#2005-12-07|1419.87
#2005-12-08|1415.78
#2005-12-09|1422.53
#2005-12-12|1434.06
#2005-12-13|1438.65
#2005-12-14|1447.56
#2005-12-15|1438.70
#2005-12-16|1452.52
#2005-12-19|1448.00
#2005-12-20|1446.61
#2005-12-21|1450.35
#2005-12-22|1453.27
#2005-12-23|1455.32
#2005-12-26| .
#2005-12-27|1450.78
#2005-12-28|1451.21
#2005-12-29|1446.89
#2005-12-30|1436.65
#2006-01-02| .
#2006-01-03|1463.08
#2006-01-04|1477.72
#2006-01-05|1478.09
#2006-01-06|1485.64
#2006-01-09|1486.56
#2006-01-10|1476.14
#2006-01-11|1488.26
#2006-01-12|1484.16
#2006-01-13|1482.82
#2006-01-16| .
#2006-01-17|1469.14
#2006-01-18|1455.63
#2006-01-19|1465.86
#2006-01-20|1448.92
#2006-01-23|1454.89
#2006-01-24|1457.71
#2006-01-25|1468.16
#2006-01-26|1488.25
#2006-01-27|1497.70
#2006-01-30|1492.25
#2006-01-31|1500.17
#2006-02-01|1502.80
#2006-02-02|1489.62
#2006-02-03|1477.63
#2006-02-06|1482.34
#2006-02-07|1477.68
#2006-02-08|1474.19
#2006-02-09|1488.88
#2006-02-10|1487.59
#2006-02-13|1483.38
#2006-02-14|1492.01
#2006-02-15|1492.92
#2006-02-16|1504.87
#2006-02-17|1504.96
#2006-02-20| .
#2006-02-21|1506.29
#2006-02-22|1518.88
#2006-02-23|1527.24
#2006-02-24|1532.58
#2006-02-27|1540.02
#2006-02-28|1532.03
#2006-03-01|1536.26
#2006-03-02|1529.42
#2006-03-03|1521.83
#2006-03-06|1519.36
#2006-03-07|1503.59
#2006-03-08|1497.65
#2006-03-09|1501.85
#2006-03-10|1510.34
#2006-03-13|1523.88
#2006-03-14|1536.17
#2006-03-15|1538.17
#2006-03-16|1543.45
#2006-03-17|1548.18
#2006-03-20|1552.89
#2006-03-21|1543.61
#2006-03-22|1547.67
#2006-03-23|1539.02
#2006-03-24|1544.18
#2006-03-27|1540.80
#2006-03-28|1531.66
#2006-03-29|1528.61
#2006-03-30|1546.40
#2006-03-31|1543.26
#2006-04-03|1554.92
#2006-04-04|1565.36
#2006-04-05|1574.14
#2006-04-06|1576.03
#2006-04-07|1561.98
#2006-04-10|1559.57
#2006-04-11|1546.24
#2006-04-12|1539.59
#2006-04-13|1541.34
#2006-04-14| .
#2006-04-17|1549.52
#2006-04-18|1561.71
#2006-04-19|1572.47
#2006-04-20|1570.39
#2006-04-21|1576.03
#2006-04-24|1568.02
#2006-04-25|1571.63
#2006-04-26|1581.91
#2006-04-27|1597.89
#2006-04-28|1611.43
#2006-05-01|1609.32
#2006-05-02|1620.05
#2006-05-03|1613.79
#2006-05-04|1617.81
#2006-05-05|1637.99
#2006-05-08|1644.31
#2006-05-09|1646.99
#2006-05-10|1646.05
#2006-05-11|1635.40
#2006-05-12|1616.27
#2006-05-15|1600.96
#2006-05-16|1599.07
#2006-05-17|1570.08
#2006-05-18|1550.62
#2006-05-19|1548.54
#2006-05-22|1526.28
#2006-05-23|1530.61
#2006-05-24|1517.65
#2006-05-25|1526.66
#2006-05-26|1543.95
#2006-05-29| .
#2006-05-30|1531.56
#2006-05-31|1531.95
#2006-06-01|1543.77
#2006-06-02|1559.79
#2006-06-05|1544.58
#2006-06-06|1516.80
#2006-06-07|1514.95
#2006-06-08|1485.94
#2006-06-09|1497.37
#2006-06-12|1482.67
#2006-06-13|1443.37
#2006-06-14|1442.24
#2006-06-15|1469.76
#2006-06-16|1473.64
#2006-06-19|1465.37
#2006-06-20|1466.86
#2006-06-21|1474.05
#2006-06-22|1478.56
#2006-06-23|1468.57
#2006-06-26|1473.11
#2006-06-27|1467.99
#2006-06-28|1467.01
#2006-06-29|1496.92
#2006-06-30|1524.07
#2006-07-03|1537.70
#2006-07-04| .
#2006-07-05|1521.27
#2006-07-06|1530.12
#2006-07-07|1534.21
#2006-07-10|1541.94
#2006-07-11|1537.51
#2006-07-12|1522.61
#2006-07-13|1501.18
#2006-07-14|1481.93
#2006-07-17|1468.64
#2006-07-18|1462.69
#2006-07-19|1496.93
#2006-07-20|1511.35
#2006-07-21|1507.09
#2006-07-24|1521.95
#2006-07-25|1525.63
#2006-07-26|1527.01
#2006-07-27|1542.98
#2006-07-28|1562.29
#2006-07-31|1557.61
#2006-08-01|1545.07
#2006-08-02|1557.93
#2006-08-03|1556.48
#2006-08-04|1574.51
#2006-08-07|1561.20
#2006-08-08|1561.33
#2006-08-09|1563.85
#2006-08-10|1555.95
#2006-08-11|1552.29
#2006-08-14|1556.03
#2006-08-15|1575.41
#2006-08-16|1591.68
#2006-08-17|1597.34
#2006-08-18|1592.65
#2006-08-21|1591.46
#2006-08-22|1589.32
#2006-08-23|1582.18
#2006-08-24|1581.44
#2006-08-25|1575.39
#2006-08-28|1581.17
#2006-08-29|1584.84
#2006-08-30|1590.27
#2006-08-31|1587.35
#2006-09-01|1592.23
#2006-09-04| .
#2006-09-05|1600.72
#2006-09-06|1588.11
#2006-09-07|1570.40
#2006-09-08|1570.86
#2006-09-11|1562.49
#2006-09-12|1576.51
#2006-09-13|1580.16
#2006-09-14|1587.53
#2006-09-15|1588.13
#2006-09-18|1590.81
#2006-09-19|1589.08
#2006-09-20|1597.06
#2006-09-21|1600.07
#2006-09-22|1592.92
#2006-09-25|1595.09
#2006-09-26|1596.00
#2006-09-27|1605.56
#2006-09-28|1609.69
#2006-09-29|1606.82
#2006-10-02|1611.35
#2006-10-03|1613.03
#2006-10-04|1622.36
#2006-10-05|1634.74
#2006-10-06|1629.89
#2006-10-09|1631.91
#2006-10-10|1636.20
#2006-10-11|1631.66
#2006-10-12|1639.52
#2006-10-13|1641.71
#2006-10-16|1640.07
#2006-10-17|1627.43
#2006-10-18|1633.73
#2006-10-19|1635.57
#2006-10-20|1638.15
#2006-10-23|1643.91
#2006-10-24|1641.24
#2006-10-25|1647.00
#2006-10-26|1659.21
#2006-10-27|1656.27
#2006-10-30|1651.91
#2006-10-31|1652.07
#2006-11-01|1655.00
#2006-11-02|1647.50
#2006-11-03|1646.58
#2006-11-06|1659.20
#2006-11-07|1672.02
#2006-11-08|1667.89
#2006-11-09|1664.06
#2006-11-10|1666.04
#2006-11-13|1664.88
#2006-11-14|1673.02
#2006-11-15|1676.45
#2006-11-16|1678.60
#2006-11-17|1673.87
#2006-11-20|1667.84
#2006-11-21|1668.97
#2006-11-22|1684.22
#2006-11-23| .
#2006-11-24|1678.79
#2006-11-27|1661.86
#2006-11-28|1653.51
#2006-11-29|1672.30
#2006-11-30|1676.66
#2006-12-01|1673.32
#2006-12-04|1683.84
#2006-12-05|1687.28
#2006-12-06|1692.26
#2006-12-07|1694.04
#2006-12-08|1692.40
#2006-12-11|1696.26
#2006-12-12|1700.65
#2006-12-13|1704.09
#2006-12-14|1714.87
#2006-12-15|1718.56
#2006-12-18|1721.62
#2006-12-19|1716.57
#2006-12-20|1728.10
#2006-12-21|1726.56
#2006-12-22|1721.52
#2006-12-25| .
#2006-12-26|1722.91
#2006-12-27|1742.03
#2006-12-28|1744.61
#2006-12-29|1739.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1759.88
#2007-01-04|1747.65
#2007-01-05|1730.28
#2007-01-08|1726.60
#2007-01-09|1725.30
#2007-01-10|1708.91
#2007-01-11|1718.37
#2007-01-12|1733.28
#2007-01-15| .
#2007-01-16|1743.23
#2007-01-17|1739.96
#2007-01-18|1738.98
#2007-01-19|1745.07
#2007-01-22|1748.63
#2007-01-23|1752.80
#2007-01-24|1760.62
#2007-01-25|1753.15
#2007-01-26|1738.73
#2007-01-29|1735.28
#2007-01-30|1743.60
#2007-01-31|1746.93
#2007-02-01|1758.84
#2007-02-02|1762.55
#2007-02-05|1758.39
#2007-02-06|1766.54
#2007-02-07|1774.81
#2007-02-08|1766.80
#2007-02-09|1767.55
#2007-02-12|1758.02
#2007-02-13|1768.17
#2007-02-14|1784.81
#2007-02-15|1790.33
#2007-02-16|1790.12
#2007-02-19| .
#2007-02-20|1794.68
#2007-02-21|1789.83
#2007-02-22|1790.70
#2007-02-23|1787.09
#2007-02-26|1781.70
#2007-02-27|1738.31
#2007-02-28|1714.85
#2007-03-01|1702.07
#2007-03-02|1691.52
#2007-03-05|1661.96
#2007-03-06|1686.79
#2007-03-07|1686.28
#2007-03-08|1705.94
#2007-03-09|1710.28
#2007-03-12|1713.14
#2007-03-13|1682.64
#2007-03-14|1655.51
#2007-03-15|1675.26
#2007-03-16|1670.89
#2007-03-19|1693.10
#2007-03-20|1708.36
#2007-03-21|1727.19
#2007-03-22|1747.39
#2007-03-23|1751.07
#2007-03-26|1743.20
#2007-03-27|1735.31
#2007-03-28|1718.81
#2007-03-29|1729.11
#2007-03-30|1727.76
#2007-04-02|1721.93
#2007-04-03|1740.43
#2007-04-04|1745.68
#2007-04-05|1751.64
#2007-04-06| .
#2007-04-09|1748.23
#2007-04-10|1764.14
#2007-04-11|1759.71
#2007-04-12|1760.02
#2007-04-13|1764.23
#2007-04-16|1794.37
#2007-04-17|1797.20
#2007-04-18|1808.10
#2007-04-19|1794.75
#2007-04-20|1818.93
#2007-04-23|1807.45
#2007-04-24|1798.38
#2007-04-25|1814.60
#2007-04-26|1810.51
#2007-04-27|1805.18
#2007-04-30|1797.49
#2007-05-01|1793.71
#2007-05-02|1799.01
#2007-05-03|1802.30
#2007-05-04|1809.93
#2007-05-07|1818.45
#2007-05-08|1807.95
#2007-05-09|1819.52
#2007-05-10|1799.76
#2007-05-11|1807.63
#2007-05-14|1807.06
#2007-05-15|1812.72
#2007-05-16|1817.29
#2007-05-17|1810.16
#2007-05-18|1818.10
#2007-05-21|1810.58
#2007-05-22|1814.98
#2007-05-23|1826.00
#2007-05-24|1807.19
#2007-05-25|1805.44
#2007-05-28| .
#2007-05-29|1813.35
#2007-05-30|1805.44
#2007-05-31|1811.63
#2007-06-01|1818.98
#2007-06-04|1817.82
#2007-06-05|1811.92
#2007-06-06|1792.73
#2007-06-07|1773.37
#2007-06-08|1769.35
#2007-06-11|1777.78
#2007-06-12|1761.20
#2007-06-13|1769.85
#2007-06-14|1782.50
#2007-06-15|1800.02
#2007-06-18|1806.95
#2007-06-19|1809.58
#2007-06-20|1804.18
#2007-06-21|1796.21
#2007-06-22|1778.55
#2007-06-25|1770.23
#2007-06-26|1762.17
#2007-06-27|1754.91
#2007-06-28|1764.73
#2007-06-29|1767.14
#2007-07-02|1781.42
#2007-07-03|1792.53
#2007-07-04| .
#2007-07-05|1791.99
#2007-07-06|1800.62
#2007-07-09|1803.99
#2007-07-10|1795.20
#2007-07-11|1791.20
#2007-07-12|1812.60
#2007-07-13|1824.59
#2007-07-16|1827.58
#2007-07-17|1826.80
#2007-07-18|1811.48
#2007-07-19|1819.05
#2007-07-20|1802.79
#2007-07-23|1805.17
#2007-07-24|1784.75
#2007-07-25|1771.19
#2007-07-26|1734.29
#2007-07-27|1710.46
#2007-07-30|1714.61
#2007-07-31|1730.34
#2007-08-01|1702.32
#2007-08-02|1711.78
#2007-08-03|1689.20
#2007-08-06|1697.98
#2007-08-07|1715.42
#2007-08-08|1756.85
#2007-08-09|1714.53
#2007-08-10|1677.29
#2007-08-13|1683.60
#2007-08-14|1654.16
#2007-08-15|1627.31
#2007-08-16|1613.19
#2007-08-17|1654.51
#2007-08-20|1669.25
#2007-08-21|1672.70
#2007-08-22|1687.17
#2007-08-23|1697.70
#2007-08-24|1700.04
#2007-08-27|1702.31
#2007-08-28|1667.16
#2007-08-29|1673.23
#2007-08-30|1675.21
#2007-08-31|1699.03
#2007-09-03| .
#2007-09-04|1711.47
#2007-09-05|1687.15
#2007-09-06|1687.40
#2007-09-07|1665.39
#2007-09-10|1651.31
#2007-09-11|1674.32
#2007-09-12|1674.21
#2007-09-13|1683.93
#2007-09-14|1682.24
#2007-09-17|1665.96
#2007-09-18|1696.08
#2007-09-19|1743.24
#2007-09-20|1740.43
#2007-09-21|1736.62
#2007-09-24|1729.85
#2007-09-25|1717.98
#2007-09-26|1726.75
#2007-09-27|1748.54
#2007-09-28|1749.21
#2007-10-01|1770.88
#2007-10-02|1794.60
#2007-10-03|1802.76
#2007-10-04|1809.36
#2007-10-05|1829.62
#2007-10-08|1820.82
#2007-10-09|1829.54
#2007-10-10|1829.14
#2007-10-11|1836.54
#2007-10-12|1821.67
#2007-10-15|1804.94
#2007-10-16|1767.61
#2007-10-17|1771.35
#2007-10-18|1763.60
#2007-10-19|1739.10
#2007-10-22|1718.99
#2007-10-23|1744.02
#2007-10-24|1730.15
#2007-10-25|1741.21
#2007-10-26|1772.54
#2007-10-29|1796.52
#2007-10-30|1805.81
#2007-10-31|1825.97
#2007-11-01|1774.19
#2007-11-02|1742.89
#2007-11-05|1709.47
#2007-11-06|1729.29
#2007-11-07|1701.24
#2007-11-08|1679.01
#2007-11-09|1662.01
#2007-11-12|1654.30
#2007-11-13|1692.69
#2007-11-14|1715.85
#2007-11-15|1680.94
#2007-11-16|1657.09
#2007-11-19|1624.61
#2007-11-20|1633.59
#2007-11-21|1591.59
#2007-11-22| .
#2007-11-23|1620.67
#2007-11-26|1612.87
#2007-11-27|1628.12
#2007-11-28|1669.67
#2007-11-29|1679.79
#2007-11-30|1707.31
#2007-12-03|1698.32
#2007-12-04|1680.33
#2007-12-05|1699.80
#2007-12-06|1718.95
#2007-12-07|1723.94
#2007-12-10|1742.32
#2007-12-11|1718.88
#2007-12-12|1702.51
#2007-12-13|1661.39
#2007-12-14|1635.41
#2007-12-17|1600.78
#2007-12-18|1602.43
#2007-12-19|1596.42
#2007-12-20|1592.32
#2007-12-21|1611.68
#2007-12-24|1627.12
#2007-12-25| .
#2007-12-26|1636.11
#2007-12-27|1625.73
#2007-12-28|1624.64
#2007-12-31|1622.92
#2008-01-01| .
#2008-01-02|1607.98
#2008-01-03|1590.40
#2008-01-04|1567.47
#2008-01-07|1556.65
#2008-01-08|1549.23
#2008-01-09|1551.23
#2008-01-10|1555.10
#2008-01-11|1557.95
#2008-01-14|1564.75
#2008-01-15|1520.21
#2008-01-16|1493.36
#2008-01-17|1479.88
#2008-01-18|1459.21
#2008-01-21| .
#2008-01-22|1404.03
#2008-01-23|1443.56
#2008-01-24|1493.28
#2008-01-25|1505.32
#2008-01-28|1505.85
#2008-01-29|1527.80
#2008-01-30|1515.15
#2008-01-31|1519.63
#2008-02-01|1549.23
#2008-02-04|1542.85
#2008-02-05|1489.40
#2008-02-06|1472.32
#2008-02-07|1462.06
#2008-02-08|1448.09
#2008-02-11|1426.72
#2008-02-12|1457.75
#2008-02-13|1461.44
#2008-02-14|1463.87
#2008-02-15|1451.63
#2008-02-18| .
#2008-02-19|1466.33
#2008-02-20|1449.52
#2008-02-21|1455.87
#2008-02-22|1454.01
#2008-02-25|1474.44
#2008-02-26|1497.98
#2008-02-27|1519.83
#2008-02-28|1496.36
#2008-02-29|1461.71
#2008-03-03|1432.23
#2008-03-04|1411.98
#2008-03-05|1414.12
#2008-03-06|1393.12
#2008-03-07|1377.86
#2008-03-10|1356.79
#2008-03-11|1407.99
#2008-03-12|1432.41
#2008-03-13|1406.66
#2008-03-14|1380.91
#2008-03-17|1338.21
#2008-03-18|1402.61
#2008-03-19|1402.37
#2008-03-20|1414.41
#2008-03-21| .
#2008-03-24|1429.07
#2008-03-25|1475.21
#2008-03-26|1459.27
#2008-03-27|1458.69
#2008-03-28|1446.26
#2008-03-31|1438.83
#2008-04-01|1491.45
#2008-04-02|1526.44
#2008-04-03|1525.50
#2008-04-04|1522.46
#2008-04-07|1529.91
#2008-04-08|1510.05
#2008-04-09|1492.26
#2008-04-10|1489.89
#2008-04-11|1482.68
#2008-04-14|1450.39
#2008-04-15|1457.93
#2008-04-16|1497.42
#2008-04-17|1507.75
#2008-04-18|1524.71
#2008-04-21|1527.16
#2008-04-22|1523.12
#2008-04-23|1513.52
#2008-04-24|1524.76
#2008-04-25|1546.56
#2008-04-28|1564.99
#2008-04-29|1557.29
#2008-04-30|1558.83
#2008-05-01|1566.81
#2008-05-02|1593.64
#2008-05-05|1588.83
#2008-05-06|1583.94
#2008-05-07|1559.05
#2008-05-08|1542.48
#2008-05-09|1526.88
#2008-05-12|1538.55
#2008-05-13|1533.89
#2008-05-14|1534.52
#2008-05-15|1545.42
#2008-05-16|1543.78
#2008-05-19|1537.17
#2008-05-20|1514.01
#2008-05-21|1493.95
#2008-05-22|1493.35
#2008-05-23|1476.37
#2008-05-26| .
#2008-05-27|1468.36
#2008-05-28|1464.13
#2008-05-29|1469.46
#2008-05-30|1479.02
#2008-06-02|1464.32
#2008-06-03|1449.77
#2008-06-04|1440.79
#2008-06-05|1444.60
#2008-06-06|1418.03
#2008-06-09|1389.02
#2008-06-10|1368.77
#2008-06-11|1347.65
#2008-06-12|1350.57
#2008-06-13|1355.41
#2008-06-16|1369.66
#2008-06-17|1368.93
#2008-06-18|1348.68
#2008-06-19|1328.55
#2008-06-20|1311.81
#2008-06-23|1287.25
#2008-06-24|1294.32
#2008-06-25|1314.30
#2008-06-26|1285.48
#2008-06-27|1267.91
#2008-06-30|1255.77
#2008-07-01|1237.38
#2008-07-02|1234.87
#2008-07-03|1234.91
#2008-07-04| .
#2008-07-07|1218.88
#2008-07-08|1221.20
#2008-07-09|1233.07
#2008-07-10|1230.55
#2008-07-11|1210.89
#2008-07-14|1191.46
#2008-07-15|1153.62
#2008-07-16|1204.33
#2008-07-17|1270.68
#2008-07-18|1295.71
#2008-07-21|1308.60
#2008-07-22|1331.54
#2008-07-23|1375.85
#2008-07-24|1350.89
#2008-07-25|1323.57
#2008-07-28|1293.97
#2008-07-29|1307.57
#2008-07-30|1336.16
#2008-07-31|1332.60
#2008-08-01|1325.33
#2008-08-04|1305.35
#2008-08-05|1344.80
#2008-08-06|1349.63
#2008-08-07|1323.63
#2008-08-08|1316.64
#2008-08-11|1340.78
#2008-08-12|1308.42
#2008-08-13|1258.49
#2008-08-14|1266.05
#2008-08-15|1263.33
#2008-08-18|1250.44
#2008-08-19|1210.78
#2008-08-20|1222.66
#2008-08-21|1212.10
#2008-08-22|1230.62
#2008-08-25|1221.19
#2008-08-26|1215.07
#2008-08-27|1225.31
#2008-08-28|1256.48
#2008-08-29|1266.01
#2008-09-01| .
#2008-09-02|1266.78
#2008-09-03|1265.19
#2008-09-04|1225.03
#2008-09-05|1213.00
#2008-09-08|1283.34
#2008-09-09|1256.51
#2008-09-10|1240.66
#2008-09-11|1221.01
#2008-09-12|1243.61
#2008-09-15|1174.93
#2008-09-16|1157.65
#2008-09-17|1104.53
#2008-09-18|1151.31
#2008-09-19|1303.55
#2008-09-22|1264.86
#2008-09-23|1243.31
#2008-09-24|1241.13
#2008-09-25|1261.74
#2008-09-26|1264.89
#2008-09-29|1152.16
#2008-09-30|1182.09
#2008-10-01|1217.11
#2008-10-02|1194.96
#2008-10-03|1192.79
#2008-10-06|1103.82
#2008-10-07|1052.20
#2008-10-08| 994.70
#2008-10-09| 963.20
#2008-10-10| 915.49
#2008-10-13| 983.73
#2008-10-14|1048.07
#2008-10-15| 989.87
#2008-10-16| 946.25
#2008-10-17| 937.64
#2008-10-20| 962.37
#2008-10-21| 952.48
#2008-10-22| 890.92
#2008-10-23| 873.89
#2008-10-24| 817.12
#2008-10-27| 768.80
#2008-10-28| 803.62
#2008-10-29| 835.05
#2008-10-30| 879.05
#2008-10-31| 890.86
#2008-11-03| 902.49
#2008-11-04| 952.49
#2008-11-05| 933.27
#2008-11-06| 874.71
#2008-11-07| 878.86
#2008-11-10| 875.19
#2008-11-11| 831.43
#2008-11-12| 795.36
#2008-11-13| 796.23
#2008-11-14| 788.90
#2008-11-17| 761.99
#2008-11-18| 744.88
#2008-11-19| 696.97
#2008-11-20| 645.61
#2008-11-21| 649.41
#2008-11-24| 707.93
#2008-11-25| 739.00
#2008-11-26| 749.38
#2008-11-27| .
#2008-11-28| 778.66
#2008-12-01| 716.53
#2008-12-02| 725.95
#2008-12-03| 741.59
#2008-12-04| 740.12
#2008-12-05| 743.56
#2008-12-08| 803.04
#2008-12-09| 784.90
#2008-12-10| 789.62
#2008-12-11| 775.33
#2008-12-12| 762.66
#2008-12-15| 758.95
#2008-12-16| 784.06
#2008-12-17| 790.51
#2008-12-18| 789.50
#2008-12-19| 778.89
#2008-12-22| 760.43
#2008-12-23| 751.80
#2008-12-24| 753.23
#2008-12-25| .
#2008-12-26| 754.98
#2008-12-29| 763.84
#2008-12-30| 774.59
#2008-12-31| 779.75
#2009-01-01| .
#2009-01-02| 796.85
#2009-01-05| 796.28
#2009-01-06| 799.14
#2009-01-07| 785.71
#2009-01-08| 774.77
#2009-01-09| 759.87
#2009-01-12| 734.75
#2009-01-13| 720.12
#2009-01-14| 692.26
#2009-01-15| 662.75
#2009-01-16| 660.23
#2009-01-19| .
#2009-01-20| 585.62
#2009-01-21| 605.04
#2009-01-22| 598.20
#2009-01-23| 591.97
#2009-01-26| 607.32
#2009-01-27| 621.44
#2009-01-28| 669.43
#2009-01-29| 651.57
#2009-01-30| 639.83
#2009-02-02| 620.90
#2009-02-03| 622.80
#2009-02-04| 628.99
#2009-02-05| 625.15
#2009-02-06| 651.94
#2009-02-09| 661.19
#2009-02-10| 636.31
#2009-02-11| 634.14
#2009-02-12| 619.65
#2009-02-13| 616.42
#2009-02-16| .
#2009-02-17| 565.00
#2009-02-18| 558.45
#2009-02-19| 556.62
#2009-02-20| 532.37
#2009-02-23| 533.32
#2009-02-24| 543.11
#2009-02-25| 551.96
#2009-02-26| 573.00
#2009-02-27| 553.81
#2009-03-02| 516.90
#2009-03-03| 509.11
#2009-03-04| 513.33
#2009-03-05| 489.62
#2009-03-06| 483.49
#2009-03-09| 477.79
#2009-03-10| 521.36
#2009-03-11| 532.89
#2009-03-12| 549.76
#2009-03-13| 564.47
#2009-03-16| 582.33
#2009-03-17| 595.79
#2009-03-18| 619.03
#2009-03-19| 630.52
#2009-03-20| 613.08
#2009-03-23| 667.08
#2009-03-24| 656.57
#2009-03-25| 664.75
#2009-03-26| 677.59
#2009-03-27| 660.54
#2009-03-30| 610.16
#2009-03-31| 631.78
#2009-04-01| 646.28
#2009-04-02| 687.80
#2009-04-03| 695.10
#2009-04-06| 689.14
#2009-04-07| 675.34
#2009-04-08| 671.67
#2009-04-09| 725.59
#2009-04-10| .
#2009-04-13| 738.18
#2009-04-14| 740.32
#2009-04-15| 741.31
#2009-04-16| 751.47
#2009-04-17| 760.48
#2009-04-20| 714.19
#2009-04-21| 720.99
#2009-04-22| 720.84
#2009-04-23| 732.96
#2009-04-24| 752.31
#2009-04-27| 739.14
#2009-04-28| 724.97
#2009-04-29| 752.35
#2009-04-30| 766.73
#2009-05-01| 761.93
#2009-05-04| 805.48
#2009-05-05| 813.13
#2009-05-06| 840.76
#2009-05-07| 842.17
#2009-05-08| 881.12
#2009-05-11| 863.90
#2009-05-12| 847.16
#2009-05-13| 810.51
#2009-05-14| 812.49
#2009-05-15| 818.05
#2009-05-18| 846.80
#2009-05-19| 861.58
#2009-05-20| 861.80
#2009-05-21| 848.66
#2009-05-22| 851.28
#2009-05-25| .
#2009-05-26| 863.60
#2009-05-27| 863.46
#2009-05-28| 865.12
#2009-05-29| 881.71
#2009-06-01| 900.11
#2009-06-02| 895.15
#2009-06-03| 880.40
#2009-06-04| 888.60
#2009-06-05| 884.60
#2009-06-08| 877.86
#2009-06-09| 883.26
#2009-06-10| 898.46
#2009-06-11| 913.10
#2009-06-12| 914.89
#2009-06-15| 888.81
#2009-06-16| 880.21
#2009-06-17| 861.34
#2009-06-18| 871.77
#2009-06-19| 885.46
#2009-06-22| 860.30
#2009-06-23| 851.85
#2009-06-24| 870.93
#2009-06-25| 873.20
#2009-06-26| 887.94
#2009-06-29| 896.26
#2009-06-30| 890.13
#2009-07-01| 897.37
#2009-07-02| 875.70
#2009-07-03| .
#2009-07-06| 865.20
#2009-07-07| 863.52
#2009-07-08| 846.41
#2009-07-09| 852.94
#2009-07-10| 845.17
#2009-07-13| 859.56
#2009-07-14| 877.68
#2009-07-15| 908.05
#2009-07-16| 911.05
#2009-07-17| 914.45
#2009-07-20| 931.10
#2009-07-21| 929.73
#2009-07-22| 925.76
#2009-07-23| 947.95
#2009-07-24| 950.43
#2009-07-27| 962.90
#2009-07-28| 962.21
#2009-07-29| 957.09
#2009-07-30| 977.80
#2009-07-31| 991.81
#2009-08-03|1022.22
#2009-08-04|1023.78
#2009-08-05|1029.26
#2009-08-06|1033.93
#2009-08-07|1037.70
#2009-08-10|1039.27
#2009-08-11|1017.81
#2009-08-12|1025.34
#2009-08-13|1052.80
#2009-08-14|1049.06
#2009-08-17|1008.14
#2009-08-18|1022.45
#2009-08-19|1020.08
#2009-08-20|1037.65
#2009-08-21|1055.28
#2009-08-24|1067.21
#2009-08-25|1071.69
#2009-08-26|1067.71
#2009-08-27|1069.90
#2009-08-28|1081.50
#2009-08-31|1074.00
#2009-09-01|1048.59
#2009-09-02|1027.54
#2009-09-03|1040.08
#2009-09-04|1056.16
#2009-09-07| .
#2009-09-08|1077.92
#2009-09-09|1082.12
#2009-09-10|1084.97
#2009-09-11|1091.57
#2009-09-14|1087.30
#2009-09-15|1092.23
#2009-09-16|1123.16
#2009-09-17|1131.44
#2009-09-18|1127.24
#2009-09-21|1112.49
#2009-09-22|1130.59
#2009-09-23|1130.54
#2009-09-24|1110.27
#2009-09-25|1103.61
#2009-09-28|1114.99
#2009-09-29|1120.04
#2009-09-30|1120.11
#2009-10-01|1092.48
#2009-10-02|1074.41
#2009-10-05|1090.56
#2009-10-06|1118.95
#2009-10-07|1124.77
#2009-10-08|1138.46
#2009-10-09|1141.69
#2009-10-12|1149.05
#2009-10-13|1143.41
#2009-10-14|1175.73
#2009-10-15|1175.28
#2009-10-16|1154.06
#2009-10-19|1166.47
#2009-10-20|1163.60
#2009-10-21|1157.90
#2009-10-22|1156.00
#2009-10-23|1153.16
#2009-10-26|1131.24
#2009-10-27|1112.85
#2009-10-28|1081.41
#2009-10-29|1106.52
#2009-10-30|1085.98
#2009-11-02|1087.42
#2009-11-03|1070.71
#2009-11-04|1086.43
#2009-11-05|1097.83
#2009-11-06|1105.52
#2009-11-09|1139.03
#2009-11-10|1140.68
#2009-11-11|1151.37
#2009-11-12|1138.87
#2009-11-13|1140.77
#2009-11-16|1156.41
#2009-11-17|1145.88
#2009-11-18|1151.48
#2009-11-19|1127.29
#2009-11-20|1118.88
#2009-11-23|1146.34
#2009-11-24|1130.11
#2009-11-25|1133.50
#2009-11-26| .
#2009-11-27|1089.71
#2009-11-30|1107.73
#2009-12-01|1129.75
#2009-12-02|1130.26
#2009-12-03|1129.24
#2009-12-04|1127.84
#2009-12-07|1115.96
#2009-12-08|1096.79
#2009-12-09|1085.61
#2009-12-10|1089.90
#2009-12-11|1085.66
#2009-12-14|1093.29
#2009-12-15|1079.11
#2009-12-16|1090.18
#2009-12-17|1062.10
#2009-12-18|1055.71
#2009-12-21|1065.22
#2009-12-22|1068.49
#2009-12-23|1074.51
#2009-12-24|1081.85
#2009-12-25| .
#2009-12-28|1085.24
#2009-12-29|1085.84
#2009-12-30|1077.40
#2009-12-31|1084.69
#2010-01-01| .
#2010-01-04|1104.79
#2010-01-05|1117.85
#2010-01-06|1121.34
#2010-01-07|1126.81
#2010-01-08|1131.17
#2010-01-11|1139.09
#2010-01-12|1124.85
#2010-01-13|1119.93
#2010-01-14|1127.41
#2010-01-15|1112.17
#2010-01-18| .
#2010-01-19|1117.71
#2010-01-20|1096.96
#2010-01-21|1074.60
#2010-01-22|1058.62
#2010-01-25|1055.98
#2010-01-26|1041.91
#2010-01-27|1036.61
#2010-01-28|1038.17
#2010-01-29|1033.39
#2010-02-01|1043.01
#2010-02-02|1052.68
#2010-02-03|1045.25
#2010-02-04|1004.44
#2010-02-05| 987.20
#2010-02-08| 981.79
#2010-02-09| 992.21
#2010-02-10|1002.75
#2010-02-11|1003.61
#2010-02-12| 998.19
#2010-02-15| .
#2010-02-16|1021.26
#2010-02-17|1035.67
#2010-02-18|1035.72
#2010-02-19|1028.54
#2010-02-22|1043.04
#2010-02-23|1030.98
#2010-02-24|1033.63
#2010-02-25|1023.44
#2010-02-26|1039.72
#2010-03-01|1044.21
#2010-03-02|1058.22
#2010-03-03|1068.43
#2010-03-04|1067.31
#2010-03-05|1087.92
#2010-03-08|1093.49
#2010-03-09|1090.00
#2010-03-10|1102.58
#2010-03-11|1103.07
#2010-03-12|1108.52
#2010-03-15|1100.23
#2010-03-16|1115.50
#2010-03-17|1129.80
#2010-03-18|1118.35
#2010-03-19|1115.32
#2010-03-22|1111.98
#2010-03-23|1122.86
#2010-03-24|1117.32
#2010-03-25|1125.07
#2010-03-26|1125.74
#2010-03-29|1130.58
#2010-03-30|1129.40
#2010-03-31|1132.03
#2010-04-01|1146.59
#2010-04-02| .
#2010-04-05|1149.81
#2010-04-06|1156.16
#2010-04-07|1157.83
#2010-04-08|1152.99
#2010-04-09|1167.64
#2010-04-12|1177.45
#2010-04-13|1169.83
#2010-04-14|1196.40
#2010-04-15|1199.80
#2010-04-16|1169.45
#2010-04-19|1159.75
#2010-04-20|1175.19
#2010-04-21|1167.59
#2010-04-22|1157.22
#2010-04-23|1157.19
#2010-04-26|1158.09
#2010-04-27|1128.11
#2010-04-28|1117.85
#2010-04-29|1136.60
#2010-04-30|1131.81
#2010-05-03|1131.32
#2010-05-04|1096.11
#2010-05-05|1077.26
#2010-05-06|1036.26
#2010-05-07|1010.04
#2010-05-10|1085.92
#2010-05-11|1072.29
#2010-05-12|1081.58
#2010-05-13|1076.84
#2010-05-14|1041.97
#2010-05-17|1028.49
#2010-05-18|1027.09
#2010-05-19|1003.40
#2010-05-20| 973.30
#2010-05-21| 993.70
#2010-05-24| 986.08
#2010-05-25| 958.63
#2010-05-26| 972.23
#2010-05-27| 998.37
#2010-05-28| 995.98
#2010-05-31| .
#2010-06-01| 984.32
#2010-06-02| 987.47
#2010-06-03| 997.53
#2010-06-04| 966.67
#2010-06-07| 944.18
#2010-06-08| 947.95
#2010-06-09| 956.42
#2010-06-10| 978.12
#2010-06-11| 986.75
#2010-06-14| 999.01
#2010-06-15|1013.03
#2010-06-16|1017.11
#2010-06-17|1017.66
#2010-06-18|1029.02
#2010-06-21|1042.90
#2010-06-22|1030.61
#2010-06-23|1017.77
#2010-06-24|1000.84
#2010-06-25|1005.16
#2010-06-28|1009.01
#2010-06-29| 969.77
#2010-06-30| 963.58
#2010-07-01| 956.12
#2010-07-02| 958.83
#2010-07-05| .
#2010-07-06| 980.57
#2010-07-07|1001.34
#2010-07-08|1017.23
#2010-07-09|1029.28
#2010-07-12|1030.79
#2010-07-13|1052.81
#2010-07-14|1053.44
#2010-07-15|1045.92
#2010-07-16|1019.97
#2010-07-19|1013.12
#2010-07-20|1016.73
#2010-07-21|1015.15
#2010-07-22|1037.30
#2010-07-23|1043.39
#2010-07-26|1060.16
#2010-07-27|1082.03
#2010-07-28|1083.32
#2010-07-29|1085.34
#2010-07-30|1079.09
#2010-08-02|1109.60
#2010-08-03|1106.17
#2010-08-04|1100.99
#2010-08-05|1097.99
#2010-08-06|1095.11
#2010-08-09|1102.02
#2010-08-10|1082.37
#2010-08-11|1043.90
#2010-08-12|1035.84
#2010-08-13|1034.87
#2010-08-16|1036.28
#2010-08-17|1046.06
#2010-08-18|1046.09
#2010-08-19|1034.43
#2010-08-20|1020.92
#2010-08-23|1022.47
#2010-08-24|1005.54
#2010-08-25| 994.88
#2010-08-26|1002.06
#2010-08-27|1011.52
#2010-08-30|1008.54
#2010-08-31|1008.09
#2010-09-01|1040.68
#2010-09-02|1045.85
#2010-09-03|1058.65
#2010-09-06| .
#2010-09-07|1047.90
#2010-09-08|1051.82
#2010-09-09|1067.15
#2010-09-10|1065.52
#2010-09-13|1092.64
#2010-09-14|1094.16
#2010-09-15|1093.86
#2010-09-16|1085.82
#2010-09-17|1081.82
#2010-09-20|1093.94
#2010-09-21|1088.05
#2010-09-22|1086.70
#2010-09-23|1076.46
#2010-09-24|1094.01
#2010-09-27|1090.55
#2010-09-28|1089.90
#2010-09-29|1089.33
#2010-09-30|1086.12
#2010-10-01|1091.57
#2010-10-04|1088.84
#2010-10-05|1112.68
#2010-10-06|1121.50
#2010-10-07|1120.75
#2010-10-08|1116.94
#2010-10-11|1118.61
#2010-10-12|1117.55
#2010-10-13|1130.64
#2010-10-14|1127.08
#2010-10-15|1113.41
#2010-10-18|1121.07
#2010-10-19|1110.19
#2010-10-20|1118.33
#2010-10-21|1117.91
#2010-10-22|1113.91
#2010-10-25|1115.45
#2010-10-26|1109.27
#2010-10-27|1097.55
#2010-10-28|1102.00
#2010-10-29|1104.01
#2010-11-01|1106.47
#2010-11-02|1114.55
#2010-11-03|1121.03
#2010-11-04|1153.14
#2010-11-05|1155.98
#2010-11-08|1148.34
#2010-11-09|1143.42
#2010-11-10|1131.59
#2010-11-11|1124.46
#2010-11-12|1111.19
#2010-11-15|1110.99
#2010-11-16|1089.37
#2010-11-17|1086.64
#2010-11-18|1103.13
#2010-11-19|1097.40
#2010-11-22|1085.02
#2010-11-23|1060.92
#2010-11-24|1067.45
#2010-11-25| .
#2010-11-26|1048.96
#2010-11-29|1046.78
#2010-11-30|1037.93
#2010-12-01|1061.65
#2010-12-02|1087.48
#2010-12-03|1094.25
#2010-12-06|1085.34
#2010-12-07|1089.07
#2010-12-08|1090.34
#2010-12-09|1102.24
#2010-12-10|1105.41
#2010-12-13|1115.41
#2010-12-14|1114.31
#2010-12-15|1100.12
#2010-12-16|1096.13
#2010-12-17|1092.43
#2010-12-20|1089.61
#2010-12-21|1107.04
#2010-12-22|1112.50
#2010-12-23|1109.71
#2010-12-24| .
#2010-12-27|1109.44
#2010-12-28|1111.55
#2010-12-29|1116.39
#2010-12-30|1115.85
#2010-12-31|1120.25
#2011-01-03|1132.65
#2011-01-04|1134.96
#2011-01-05|1134.59
#2011-01-06|1127.99
#2011-01-07|1118.41
#2011-01-10|1106.09
#2011-01-11|1114.55
#2011-01-12|1143.94
#2011-01-13|1155.33
#2011-01-14|1163.99
#2011-01-17| .
#2011-01-18|1161.68
#2011-01-19|1155.97
#2011-01-20|1146.58
#2011-01-21|1155.33
#2011-01-24|1156.21
#2011-01-25|1149.89
#2011-01-26|1149.96
#2011-01-27|1154.63
#2011-01-28|1140.20
#2011-01-31|1142.17
#2011-02-01|1161.80
#2011-02-02|1165.92
#2011-02-03|1161.15
#2011-02-04|1159.34
#2011-02-07|1166.97
#2011-02-08|1177.03
#2011-02-09|1169.14
#2011-02-10|1154.64
#2011-02-11|1162.69
#2011-02-14|1167.97
#2011-02-15|1171.40
#2011-02-16|1185.91
#2011-02-17|1192.79
#2011-02-18|1194.92
#2011-02-21| .
#2011-02-22|1161.07
#2011-02-23|1156.20
#2011-02-24|1151.28
#2011-02-25|1166.54
#2011-02-28|1172.50
#2011-03-01|1163.45
#2011-03-02|1159.70
#2011-03-03|1170.03
#2011-03-04|1167.16
#2011-03-07|1159.60
#2011-03-08|1170.36
#2011-03-09|1170.98
#2011-03-10|1150.38
#2011-03-11|1148.06
#2011-03-14|1145.92
#2011-03-15|1122.30
#2011-03-16|1111.10
#2011-03-17|1120.25
#2011-03-18|1129.72
#2011-03-21|1143.80
#2011-03-22|1149.95
#2011-03-23|1146.44
#2011-03-24|1155.93
#2011-03-25|1158.37
#2011-03-28|1156.74
#2011-03-29|1151.48
#2011-03-30|1161.93
#2011-03-31|1160.14
#2011-04-01|1172.17
#2011-04-04|1174.26
#2011-04-05|1171.90
#2011-04-06|1187.29
#2011-04-07|1187.89
#2011-04-08|1192.08
#2011-04-11|1189.07
#2011-04-12|1177.15
#2011-04-13|1180.74
#2011-04-14|1169.39
#2011-04-15|1163.34
#2011-04-18|1140.63
#2011-04-19|1143.85
#2011-04-20|1159.14
#2011-04-21|1169.79
#2011-04-22| .
#2011-04-25|1168.03
#2011-04-26|1172.92
#2011-04-27|1173.42
#2011-04-28|1183.56
#2011-04-29|1185.15
#2011-05-02|1186.15
#2011-05-03|1178.94
#2011-05-04|1166.07
#2011-05-05|1149.84
#2011-05-06|1154.60
#2011-05-09|1143.08
#2011-05-10|1153.34
#2011-05-11|1148.26
#2011-05-12|1135.45
#2011-05-13|1126.45
#2011-05-16|1119.91
#2011-05-17|1119.15
#2011-05-18|1125.56
#2011-05-19|1127.27
#2011-05-20|1117.62
#2011-05-23|1093.53
#2011-05-24|1096.15
#2011-05-25|1099.82
#2011-05-26|1104.75
#2011-05-27|1118.93
#2011-05-30| .
#2011-05-31|1131.36
#2011-06-01|1114.08
#2011-06-02|1104.34
#2011-06-03|1104.80
#2011-06-06|1091.83
#2011-06-07|1092.69
#2011-06-08|1081.05
#2011-06-09|1081.53
#2011-06-10|1071.44
#2011-06-13|1077.04
#2011-06-14|1089.33
#2011-06-15|1070.73
#2011-06-16|1056.37
#2011-06-17|1068.41
#2011-06-20|1062.75
#2011-06-21|1077.29
#2011-06-22|1075.32
#2011-06-23|1051.93
#2011-06-24|1052.58
#2011-06-27|1055.15
#2011-06-28|1065.33
#2011-06-29|1081.98
#2011-06-30|1098.62
#2011-07-01|1113.76
#2011-07-04| .
#2011-07-05|1110.13
#2011-07-06|1093.69
#2011-07-07|1100.49
#2011-07-08|1087.09
#2011-07-11|1055.65
#2011-07-12|1044.20
#2011-07-13|1057.54
#2011-07-14|1050.31
#2011-07-15|1043.50
#2011-07-18|1025.78
#2011-07-19|1041.60
#2011-07-20|1060.10
#2011-07-21|1086.72
#2011-07-22|1091.29
#2011-07-25|1077.14
#2011-07-26|1082.55
#2011-07-27|1064.97
#2011-07-28|1063.88
#2011-07-29|1058.77
#2011-08-01|1055.94
#2011-08-02|1030.40
#2011-08-03|1018.71
#2011-08-04| 981.37
#2011-08-05| 959.39
#2011-08-08| 907.33
#2011-08-09| 921.24
#2011-08-10| 891.97
#2011-08-11| 915.66
#2011-08-12| 921.62
#2011-08-15| 944.56
#2011-08-16| 937.05
#2011-08-17| 941.07
#2011-08-18| 900.78
#2011-08-19| 882.39
#2011-08-22| 872.63
#2011-08-23| 888.77
#2011-08-24| 894.41
#2011-08-25| 897.96
#2011-08-26| 894.60
#2011-08-29| 921.94
#2011-08-30| 926.00
#2011-08-31| 943.60
#2011-09-01| 938.34
#2011-09-02| 910.67
#2011-09-05| .
#2011-09-06| 869.57
#2011-09-07| 897.75
#2011-09-08| 894.30
#2011-09-09| 862.97
#2011-09-12| 840.06
#2011-09-13| 850.10
#2011-09-14| 848.30
#2011-09-15| 871.20
#2011-09-16| 877.33
#2011-09-19| 850.97
#2011-09-20| 853.10
#2011-09-21| 834.34
#2011-09-22| 790.38
#2011-09-23| 795.41
#2011-09-26| 809.42
#2011-09-27| 847.03
#2011-09-28| 833.91
#2011-09-29| 847.36
#2011-09-30| 822.04
#2011-10-03| 788.66
#2011-10-04| 777.79
#2011-10-05| 793.22
#2011-10-06| 825.79
#2011-10-07| 827.53
#2011-10-10| 851.54
#2011-10-11| 861.70
#2011-10-12| 883.77
#2011-10-13| 868.45
#2011-10-14| 873.12
#2011-10-17| 863.31
#2011-10-18| 861.85
#2011-10-19| 868.96
#2011-10-20| 855.68
#2011-10-21| 874.88
#2011-10-24| 894.80
#2011-10-25| 884.72
#2011-10-26| 886.91
#2011-10-27| 944.86
#2011-10-28| 950.75
#2011-10-31| 916.74
#2011-11-01| 870.41
#2011-11-02| 882.37
#2011-11-03| 887.60
#2011-11-04| 885.92
#2011-11-07| 883.05
#2011-11-08| 892.49
#2011-11-09| 865.82
#2011-11-10| 851.09
#2011-11-11| 870.37
#2011-11-14| 861.91
#2011-11-15| 854.36
#2011-11-16| 846.23
#2011-11-17| 833.68
#2011-11-18| 826.32
#2011-11-21| 803.05
#2011-11-22| 797.48
#2011-11-23| 774.89
#2011-11-24| .
#2011-11-25| 773.60
#2011-11-28| 801.91
#2011-11-29| 804.74
#2011-11-30| 839.07
#2011-12-01| 847.36
#2011-12-02| 865.01
#2011-12-05| 879.83
#2011-12-06| 870.09
#2011-12-07| 877.24
#2011-12-08| 856.23
#2011-12-09| 861.65
#2011-12-12| 843.86
#2011-12-13| 832.34
#2011-12-14| 819.22
#2011-12-15| 819.80
#2011-12-16| 825.60
#2011-12-19| 813.96
#2011-12-20| 832.96
#2011-12-21| 838.85
#2011-12-22| 850.81
#2011-12-23| 855.43
#2011-12-26| .
#2011-12-27| 852.15
#2011-12-28| 837.58
#2011-12-29| 843.94
#2011-12-30| 848.23
#2012-01-02| .
#2012-01-03| 871.90
#2012-01-04| 868.31
#2012-01-05| 860.71
#2012-01-06| 853.65
#2012-01-09| 854.92
#2012-01-10| 873.02
#2012-01-11| 876.88
#2012-01-12| 884.10
#2012-01-13| 882.51
#2012-01-16| .
#2012-01-17| 890.38
#2012-01-18| 897.57
#2012-01-19| 917.39
#2012-01-20| 926.77
#2012-01-23| 938.08
#2012-01-24| 931.80
#2012-01-25| 933.09
#2012-01-26| 943.58
#2012-01-27| 943.33
#2012-01-30| 928.51
#2012-01-31| 934.28
#2012-02-01| 952.22
#2012-02-02| 960.30
#2012-02-03| 973.53
#2012-02-06| 971.49
#2012-02-07| 974.60
#2012-02-08| 983.80
#2012-02-09| 985.02
#2012-02-10| 965.12
#2012-02-13| 975.32
#2012-02-14| 966.00
#2012-02-15| 972.75
#2012-02-16| 971.67
#2012-02-17| 983.28
#2012-02-20| .
#2012-02-21| 991.00
#2012-02-22| 979.16
#2012-02-23| 980.32
#2012-02-24| 984.26
#2012-02-27| 980.31
#2012-02-28| 988.55
#2012-02-29| 990.97
#2012-03-01| 995.80
#2012-03-02| 994.83
#2012-03-05| 984.29
#2012-03-06| 955.84
#2012-03-07| 958.80
#2012-03-08| 979.14
#2012-03-09| 981.35
#2012-03-12| 973.27
#2012-03-13| 999.28
#2012-03-14|1002.73
#2012-03-15|1012.92
#2012-03-16|1021.04
#2012-03-19|1023.44
#2012-03-20|1016.51
#2012-03-21|1010.35
#2012-03-22|1000.30
#2012-03-23|1004.26
#2012-03-26|1010.34
#2012-03-27|1011.99
#2012-03-28|1006.56
#2012-03-29| 991.11
#2012-03-30| 994.88
#2012-04-02|1000.93
#2012-04-03| 995.49
#2012-04-04| 974.84
#2012-04-05| 969.67
#2012-04-06| .
#2012-04-09| 960.82
#2012-04-10| 944.06
#2012-04-11| 953.52
#2012-04-12| 968.78
#2012-04-13| 953.63
#2012-04-16| 950.52
#2012-04-17| 965.76
#2012-04-18| 960.77
#2012-04-19| 956.25
#2012-04-20| 957.67
#2012-04-23| 941.66
#2012-04-24| 950.10
#2012-04-25| 954.97
#2012-04-26| 957.93
#2012-04-27| 962.16
#2012-04-30| 959.76
#2012-05-01| 963.01
#2012-05-02| 954.70
#2012-05-03| 947.01
#2012-05-04| 936.38
#2012-05-07| 935.26
#2012-05-08| 925.50
#2012-05-09| 910.74
#2012-05-10| 919.21
#2012-05-11| 908.41
#2012-05-14| 887.91
#2012-05-15| 879.92
#2012-05-16| 866.27
#2012-05-17| 853.29
#2012-05-18| 840.79
#2012-05-21| 844.98
#2012-05-22| 858.03
#2012-05-23| 844.01
#2012-05-24| 846.94
#2012-05-25| 842.77
#2012-05-28| .
#2012-05-29| 853.40
#2012-05-30| 837.34
#2012-05-31| 840.19
#2012-06-01| 822.65
#2012-06-04| 817.38
#2012-06-05| 827.23
#2012-06-06| 846.88
#2012-06-07| 857.76
#2012-06-08| 850.25
#2012-06-11| 847.45
#2012-06-12| 851.39
#2012-06-13| 856.84
#2012-06-14| 857.24
#2012-06-15| 872.17
#2012-06-18| 868.72
#2012-06-19| 884.64
#2012-06-20| 892.17
#2012-06-21| 877.79
#2012-06-22| 875.89
#2012-06-25| 858.44
#2012-06-26| 857.79
#2012-06-27| 871.14
#2012-06-28| 862.89
#2012-06-29| 893.49
#2012-07-02| 899.27
#2012-07-03| 907.48
#2012-07-04| .
#2012-07-05| 896.48
#2012-07-06| 884.24
#2012-07-09| 878.49
#2012-07-10| 877.38
#2012-07-11| 880.74
#2012-07-12| 866.01
#2012-07-13| 880.55
#2012-07-16| 879.07
#2012-07-17| 882.41
#2012-07-18| 884.59
#2012-07-19| 890.00
#2012-07-20| 874.34
#2012-07-23| 856.21
#2012-07-24| 852.79
#2012-07-25| 854.91
#2012-07-26| 873.83
#2012-07-27| 893.50
#2012-07-30| 901.60
#2012-07-31| 901.01
#2012-08-01| 900.39
#2012-08-02| 886.60
#2012-08-03| 907.24
#2012-08-06| 915.42
#2012-08-07| 918.69
#2012-08-08| 920.28
#2012-08-09| 921.66
#2012-08-10| 919.48
#2012-08-13| 917.78
#2012-08-14| 920.37
#2012-08-15| 920.05
#2012-08-16| 927.72
#2012-08-17| 932.80
#2012-08-20| 931.29
#2012-08-21| 942.03
#2012-08-22| 935.15
#2012-08-23| 934.74
#2012-08-24| 929.01
#2012-08-27| 929.64
#2012-08-28| 928.65
#2012-08-29| 927.47
#2012-08-30| 917.22
#2012-08-31| 924.25
#2012-09-03| .
#2012-09-04| 919.06
#2012-09-05| 916.85
#2012-09-06| 938.37
#2012-09-07| 958.33
#2012-09-10| 955.29
#2012-09-11| 961.36
#2012-09-12| 969.89
#2012-09-13| 976.61
#2012-09-14|1001.43
#2012-09-17| 996.09
#2012-09-18| 988.62
#2012-09-19| 993.33
#2012-09-20| 983.69
#2012-09-21| 990.38
#2012-09-24| 987.00
#2012-09-25| 985.05
#2012-09-26| 966.32
#2012-09-27| 976.06
#2012-09-28| 970.58
#2012-10-01| 978.07
#2012-10-02| 977.95
#2012-10-03| 977.55
#2012-10-04| 990.06
#2012-10-05| 996.29
#2012-10-08| 986.57
#2012-10-09| 978.63
#2012-10-10| 976.81
#2012-10-11| 986.17
#2012-10-12| 980.26
#2012-10-15| 985.49
#2012-10-16| 996.21
#2012-10-17|1009.07
#2012-10-18|1010.73
#2012-10-19| 997.13
#2012-10-22| 998.72
#2012-10-23| 984.85
#2012-10-24| 985.09
#2012-10-25| 988.54
#2012-10-26| 981.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.57
#2012-11-01| 997.12
#2012-11-02| 995.77
#2012-11-05| 989.77
#2012-11-06| 998.31
#2012-11-07| 979.92
#2012-11-08| 972.16
#2012-11-09| 966.54
#2012-11-12| 967.45
#2012-11-13| 965.48
#2012-11-14| 956.31
#2012-11-15| 955.74
#2012-11-16| 951.48
#2012-11-19| 972.71
#2012-11-20| 972.87
#2012-11-21| 974.97
#2012-11-22| .
#2012-11-23| 991.65
#2012-11-26| 987.57
#2012-11-27| 987.02
#2012-11-28| 984.91
#2012-11-29| 997.43
#2012-11-30|1000.00
#2012-12-03|1001.31
#2012-12-04|1002.72
#2012-12-05|1012.12
#2012-12-06|1014.74
#2012-12-07|1017.11
#2012-12-10|1015.23
#2012-12-11|1020.65
#2012-12-12|1026.65
#2012-12-13|1025.77
#2012-12-14|1026.41
#2012-12-17|1034.32
#2012-12-18|1046.27
#2012-12-19|1054.89
#2012-12-20|1059.42
#2012-12-21|1050.56
#2012-12-24|1049.37
#2012-12-25|1049.97
#2012-12-26|1050.91
#2012-12-27|1049.93
#2012-12-28|1046.99
#2012-12-31|1049.91
#2013-01-01|1050.27
#2013-01-02|1075.09
#2013-01-03|1075.60
#2013-01-04|1080.21
#2013-01-07|1082.52
#2013-01-08|1079.30
#2013-01-09|1085.51
#2013-01-10|1097.05
#2013-01-11|1097.77
#2013-01-14|1099.80
#2013-01-15|1101.06
#2013-01-16|1098.68
#2013-01-17|1101.12
#2013-01-18|1102.90
#2013-01-21|1103.50
#2013-01-22|1104.62
#2013-01-23|1100.59
#2013-01-24|1107.27
#2013-01-25|1112.37
#2013-01-28|1112.58
#2013-01-29|1117.68
#2013-01-30|1116.26
#2013-01-31|1117.00
#2013-02-01|1124.69
#2013-02-04|1111.14
#2013-02-05|1113.64
#2013-02-06|1114.60
#2013-02-07|1107.26
#2013-02-08|1117.01
#2013-02-11|1114.17
#2013-02-12|1129.35
#2013-02-13|1128.42
#2013-02-14|1126.75
#2013-02-15|1120.05
#2013-02-18|1124.28
#2013-02-19|1131.12
#2013-02-20|1127.47
#2013-02-21|1104.92
#2013-02-22|1111.19
#2013-02-25|1107.39
#2013-02-26|1092.10
#2013-02-27|1101.64
#2013-02-28|1109.95
#2013-03-01|1104.76
#2013-03-04|1103.97
#2013-03-05|1115.69
#2013-03-06|1119.22
#2013-03-07|1121.49
#2013-03-08|1130.54
#2013-03-11|1138.12
#2013-03-12|1133.09
#2013-03-13|1124.09
#2013-03-14|1133.56
#2013-03-15|1138.73
#2013-03-18|1121.09
#2013-03-19|1111.69
#2013-03-20|1116.97
#2013-03-21|1111.00
#2013-03-22|1109.56
#2013-03-25|1105.43
#2013-03-26|1106.03
#2013-03-27|1101.46
#2013-03-28|1103.60
#2013-03-29|1103.24
#2013-04-01|1097.71
#2013-04-02|1105.43
#2013-04-03|1093.82
#2013-04-04|1090.94
#2013-04-05|1089.64
#2013-04-08|1093.47
#2013-04-09|1103.25
#2013-04-10|1122.62
#2013-04-11|1130.17
#2013-04-12|1120.17
#2013-04-15|1105.10
#2013-04-16|1107.53
#2013-04-17|1094.92
#2013-04-18|1087.33
#2013-04-19|1095.43
#2013-04-22|1098.51
#2013-04-23|1111.17
#2013-04-24|1121.63
#2013-04-25|1130.13
#2013-04-26|1129.82
#2013-04-29|1138.16
#2013-04-30|1150.07
#2013-05-01|1143.31
#2013-05-02|1143.42
#2013-05-03|1147.33
#2013-05-06|1150.05
#2013-05-07|1164.08
#2013-05-08|1173.78
#2013-05-09|1163.82
#2013-05-10|1157.58
#2013-05-13|1156.76
#2013-05-14|1160.17
#2013-05-15|1167.95
#2013-05-16|1165.30
#2013-05-17|1169.78
#2013-05-20|1175.25
#2013-05-21|1171.10
#2013-05-22|1168.02
#2013-05-23|1141.05
#2013-05-24|1138.28
#2013-05-27|1136.75
#2013-05-28|1145.59
#2013-05-29|1139.68
#2013-05-30|1143.58
#2013-05-31|1130.17
#2013-06-03|1125.22
#2013-06-04|1131.61
#2013-06-05|1112.82
#2013-06-06|1107.89
#2013-06-07|1116.21
#2013-06-10|1114.47
#2013-06-11|1103.45
#2013-06-12|1098.46
#2013-06-13|1101.12
#2013-06-14|1101.08
#2013-06-17|1108.63
#2013-06-18|1109.08
#2013-06-19|1106.05
#2013-06-20|1062.01
#2013-06-21|1057.04
#2013-06-24|1040.16
#2013-06-25|1052.39
#2013-06-26|1067.54
#2013-06-27|1075.38
#2013-06-28|1076.18
#2013-07-01|1083.91
#2013-07-02|1080.12
#2013-07-03|1067.99
#2013-07-04|1079.83
#2013-07-05|1080.57
#2013-07-08|1086.12
#2013-07-09|1093.33
#2013-07-10|1092.79
#2013-07-11|1108.32
#2013-07-12|1110.77
#2013-07-15|1117.94
#2013-07-16|1119.34
#2013-07-17|1124.61
#2013-07-18|1139.99
#2013-07-19|1141.50
#2013-07-22|1150.71
#2013-07-23|1156.38
#2013-07-24|1157.08
#2013-07-25|1154.33
#2013-07-26|1151.57
#2013-07-29|1143.08
#2013-07-30|1141.20
#2013-07-31|1139.05
#2013-08-01|1153.55
#2013-08-02|1160.60
#2013-08-05|1154.75
#2013-08-06|1149.09
#2013-08-07|1141.61
#2013-08-08|1153.45
#2013-08-09|1156.06
#2013-08-12|1156.36
#2013-08-13|1159.91
#2013-08-14|1164.62
#2013-08-15|1153.16
#2013-08-16|1157.23
#2013-08-19|1141.58
#2013-08-20|1136.06
#2013-08-21|1125.34
#2013-08-22|1131.03
#2013-08-23|1139.74
#2013-08-26|1133.91
#2013-08-27|1110.04
#2013-08-28|1105.51
#2013-08-29|1108.88
#2013-08-30|1102.59
#2013-09-02|1113.71
#2013-09-03|1118.61
#2013-09-04|1124.84
#2013-09-05|1130.73
#2013-09-06|1136.07
#2013-09-09|1149.42
#2013-09-10|1166.17
#2013-09-11|1169.25
#2013-09-12|1165.97
#2013-09-13|1162.51
#2013-09-16|1177.01
#2013-09-17|1177.49
#2013-09-18|1185.20
#2013-09-19|1201.56
#2013-09-20|1192.34
#2013-09-23|1184.67
#2013-09-24|1179.82
#2013-09-25|1182.07
#2013-09-26|1178.01
#2013-09-27|1176.19
#2013-09-30|1163.58
#2013-10-01|1174.55
#2013-10-02|1174.62
#2013-10-03|1174.92
#2013-10-04|1181.18
#2013-10-07|1172.12
#2013-10-08|1167.84
#2013-10-09|1168.02
#2013-10-10|1187.70
#2013-10-11|1198.71
#2013-10-14|1203.08
#2013-10-15|1203.94
#2013-10-16|1214.85
#2013-10-17|1226.87
#2013-10-18|1234.37
#2013-10-21|1234.05
#2013-10-22|1239.45
#2013-10-23|1222.63
#2013-10-24|1225.97
#2013-10-25|1223.67
#2013-10-28|1224.61
#2013-10-29|1225.54
#2013-10-30|1226.48
#2013-10-31|1216.46
#2013-11-01|1209.72
#2013-11-04|1209.67
#2013-11-05|1202.51
#2013-11-06|1208.02
#2013-11-07|1195.59
#2013-11-08|1199.60
#2013-11-11|1202.94
#2013-11-12|1196.88
#2013-11-13|1192.25
#2013-11-14|1201.92
#2013-11-15|1210.99
#2013-11-18|1223.12
#2013-11-19|1218.32
#2013-11-20|1213.91
#2013-11-21|1213.98
#2013-11-22|1218.77
#2013-11-25|1222.32
#2013-11-26|1221.57
#2013-11-27|1224.38
#2013-11-28|1229.07
#2013-11-29|1229.25
#2013-12-02|1222.99
#2013-12-03|1210.63
#2013-12-04|1201.35
#2013-12-05|1192.17
#2013-12-06|1202.78
#2013-12-09|1208.29
#2013-12-10|1206.29
#2013-12-11|1193.32
#2013-12-12|1184.06
#2013-12-13|1183.18
#2013-12-16|1191.43
#2013-12-17|1183.77
#2013-12-18|1199.34
#2013-12-19|1203.31
#2013-12-20|1209.15
#2013-12-23|1219.47
#2013-12-24|1220.69
#2013-12-25|1220.29
#2013-12-26|1221.29
#2013-12-27|1227.34
#2013-12-30|1230.17
#2013-12-31|1232.86
#2014-01-01|1232.97
#2014-01-02|1222.95
#2014-01-03|1223.99
#2014-01-06|1225.29
#2014-01-07|1232.13
#2014-01-08|1240.89
#2014-01-09|1237.63
#2014-01-10|1241.85
#2014-01-13|1245.60
#2014-01-14|1242.19
#2014-01-15|1253.51
#2014-01-16|1243.35
#2014-01-17|1240.87
#2014-01-20|1236.33
#2014-01-21|1239.78
#2014-01-22|1241.94
#2014-01-23|1230.07
#2014-01-24|1206.31
#2014-01-27|1193.39
#2014-01-28|1198.51
#2014-01-29|1194.83
#2014-01-30|1192.71
#2014-01-31|1183.13
#2014-02-03|1164.57
#2014-02-04|1164.24
#2014-02-05|1169.55
#2014-02-06|1187.21
#2014-02-07|1196.13
#2014-02-10|1196.25
#2014-02-11|1210.40
#2014-02-12|1215.09
#2014-02-13|1213.49
#2014-02-14|1217.83
#2014-02-17|1224.13
#2014-02-18|1228.14
#2014-02-19|1220.75
#2014-02-20|1214.77
#2014-02-21|1218.56
#2014-02-24|1225.22
#2014-02-25|1223.38
#2014-02-26|1217.65
#2014-02-27|1220.38
#2014-02-28|1225.16
#2014-03-03|1204.70
#2014-03-04|1221.67
#2014-03-05|1230.20
#2014-03-06|1241.74
#2014-03-07|1238.49
#2014-03-10|1234.30
#2014-03-11|1231.12
#2014-03-12|1221.56
#2014-03-13|1217.18
#2014-03-14|1203.50
#2014-03-17|1215.45
#2014-03-18|1224.08
#2014-03-19|1224.65
#2014-03-20|1223.79
#2014-03-21|1224.18
#2014-03-24|1223.95
#2014-03-25|1229.40
#2014-03-26|1232.67
#2014-03-27|1229.13
#2014-03-28|1237.37
#2014-03-31|1251.66
#2014-04-01|1261.44
#2014-04-02|1262.10
#2014-04-03|1262.30
#2014-04-04|1262.10
#2014-04-07|1251.16
#2014-04-08|1253.46
#2014-04-09|1256.44
#2014-04-10|1245.35
#2014-04-11|1233.25
#2014-04-14|1232.71
#2014-04-15|1227.51
#2014-04-16|1236.78
#2014-04-17|1242.63
#2014-04-18|1242.28
#2014-04-21|1240.89
#2014-04-22|1246.56
#2014-04-23|1245.58
#2014-04-24|1245.44
#2014-04-25|1234.07
#2014-04-28|1229.23
#2014-04-29|1240.15
#2014-04-30|1240.16
#2014-05-01|1241.73
#2014-05-02|1244.44
#2014-05-05|1239.05
#2014-05-06|1235.23
#2014-05-07|1231.71
#2014-05-08|1241.92
#2014-05-09|1234.01
#2014-05-12|1241.36
#2014-05-13|1243.28
#2014-05-14|1240.12
#2014-05-15|1228.52
#2014-05-16|1229.11
#2014-05-19|1229.68
#2014-05-20|1224.90
#2014-05-21|1228.16
#2014-05-22|1236.28
#2014-05-23|1241.33
#2014-05-26|1246.86
#2014-05-27|1250.01
#2014-05-28|1253.26
#2014-05-29|1253.90
#2014-05-30|1252.99
#2014-06-02|1255.76
#2014-06-03|1256.32
#2014-06-04|1256.08
#2014-06-05|1263.44
#2014-06-06|1278.38
#2014-06-09|1286.08
#2014-06-10|1287.22
#2014-06-11|1281.01
#2014-06-12|1276.63
#2014-06-13|1274.31
#2014-06-16|1268.85
#2014-06-17|1271.60
#2014-06-18|1272.98
#2014-06-19|1278.90
#2014-06-20|1273.55
#2014-06-23|1274.45
#2014-06-24|1267.64
#2014-06-25|1261.83
#2014-06-26|1258.40
#2014-06-27|1259.86
#2014-06-30|1259.54
#2014-07-01|1267.36
#2014-07-02|1270.69
#2014-07-03|1275.83
#2014-07-04|1273.11
#2014-07-07|1266.65
#2014-07-08|1255.12
#2014-07-09|1256.09
#2014-07-10|1245.72
#2014-07-11|1245.28
#2014-07-14|1254.86
#2014-07-15|1257.53
#2014-07-16|1262.37
#2014-07-17|1249.32
#2014-07-18|1254.29
#2014-07-21|1251.13
#2014-07-22|1257.31
#2014-07-23|1262.19
#2014-07-24|1271.76
#2014-07-25|1272.62
#2014-07-28|1272.85
#2014-07-29|1271.83
#2014-07-30|1274.46
#2014-07-31|1258.84
#2014-08-01|1247.17
#2014-08-04|1248.99
#2014-08-05|1238.79
#2014-08-06|1232.19
#2014-08-07|1224.57
#2014-08-08|1221.73
#2014-08-11|1229.20
#2014-08-12|1232.24
#2014-08-13|1239.39
#2014-08-14|1244.34
#2014-08-15|1239.80
#2014-08-18|1248.22
#2014-08-19|1252.12
#2014-08-20|1251.33
#2014-08-21|1262.43
#2014-08-22|1260.44
#2014-08-25|1268.42
#2014-08-26|1273.87
#2014-08-27|1277.17
#2014-08-28|1267.59
#2014-08-29|1271.58
#2014-09-01|1269.79
#2014-09-02|1270.70
#2014-09-03|1281.91
#2014-09-04|1284.40
#2014-09-05|1281.44
#2014-09-08|1278.74
#2014-09-09|1265.95
#2014-09-10|1268.15
#2014-09-11|1267.77
#2014-09-12|1266.19
#2014-09-15|1260.67
#2014-09-16|1259.07
#2014-09-17|1264.86
#2014-09-18|1273.45
#2014-09-19|1269.63
#2014-09-22|1258.18
#2014-09-23|1251.47
#2014-09-24|1252.27
#2014-09-25|1237.64
#2014-09-26|1237.74
#2014-09-29|1224.04
#2014-09-30|1223.99
#2014-10-01|1217.32
#2014-10-02|1205.24
#2014-10-03|1211.31
#2014-10-06|1219.62
#2014-10-07|1209.99
#2014-10-08|1212.36
#2014-10-09|1206.81
#2014-10-10|1186.62
#2014-10-13|1190.22
#2014-10-14|1186.64
#2014-10-15|1161.46
#2014-10-16|1155.61
#2014-10-17|1173.75
#2014-10-20|1181.09
#2014-10-21|1196.71
#2014-10-22|1197.36
#2014-10-23|1201.72
#2014-10-24|1208.81
#2014-10-27|1204.76
#2014-10-28|1220.87
#2014-10-29|1221.17
#2014-10-30|1220.66
#2014-10-31|1234.94
#2014-11-03|1226.42
#2014-11-04|1224.60
#2014-11-05|1228.76
#2014-11-06|1222.59
#2014-11-07|1217.40
#2014-11-10|1222.36
#2014-11-11|1220.99
#2014-11-12|1217.11
#2014-11-13|1215.94
#2014-11-14|1216.20
#2014-11-17|1214.63
#2014-11-18|1221.17
#2014-11-19|1219.59
#2014-11-20|1214.44
#2014-11-21|1225.48
#2014-11-24|1231.66
#2014-11-25|1235.20
#2014-11-26|1239.37
#2014-11-27|1239.29
#2014-11-28|1236.16
#2014-12-01|1220.26
#2014-12-02|1226.57
#2014-12-03|1230.60
#2014-12-04|1225.58
#2014-12-05|1236.06
#2014-12-08|1232.95
#2014-12-09|1225.21
#2014-12-10|1209.85
#2014-12-11|1204.88
#2014-12-12|1187.60
#2014-12-15|1168.29
#2014-12-16|1167.80
#2014-12-17|1174.91
#2014-12-18|1194.31
#2014-12-19|1199.79
#2014-12-22|1207.20
#2014-12-23|1210.34
#2014-12-24|1211.17
#2014-12-25|1210.89
#2014-12-26|1211.38
#2014-12-29|1217.10
#2014-12-30|1212.39
#2014-12-31|1208.23
#2015-01-01|1208.27
#2015-01-02|1204.44
#2015-01-05|1174.74
#2015-01-06|1154.98
#2015-01-07|1151.89
#2015-01-08|1170.29
#2015-01-09|1155.24
#2015-01-12|1147.61
#2015-01-13|1149.49
#2015-01-14|1134.19
#2015-01-15|1128.78
#2015-01-16|1129.85
#2015-01-19|1132.88
#2015-01-20|1136.24
#2015-01-21|1143.87
#2015-01-22|1161.54
#2015-01-23|1154.57
#2015-01-26|1156.57
#2015-01-27|1156.80
#2015-01-28|1140.17
#2015-01-29|1139.47
#2015-01-30|1124.30
#2015-02-02|1136.05
#2015-02-03|1156.88
#2015-02-04|1158.51
#2015-02-05|1166.89
#2015-02-06|1173.77
#2015-02-09|1166.54
#2015-02-10|1167.27
#2015-02-11|1159.09
#2015-02-12|1179.94
#2015-02-13|1195.50
#2015-02-16|1198.65
#2015-02-17|1199.12
#2015-02-18|1200.61
#2015-02-19|1202.78
#2015-02-20|1204.88
#2015-02-23|1200.63
#2015-02-24|1206.69
#2015-02-25|1209.91
#2015-02-26|1209.16
#2015-02-27|1208.35
#2015-03-02|1211.02
#2015-03-03|1204.65
#2015-03-04|1197.69
#2015-03-05|1197.32
#2015-03-06|1191.10
#2015-03-09|1188.29
#2015-03-10|1165.73
#2015-03-11|1167.78
#2015-03-12|1184.84
#2015-03-13|1176.38
#2015-03-16|1186.34
#2015-03-17|1187.21
#2015-03-18|1191.12
#2015-03-19|1189.56
#2015-03-20|1209.90
#2015-03-23|1213.95
#2015-03-24|1213.05
#2015-03-25|1206.84
#2015-03-26|1196.78
#2015-03-27|1188.91
#2015-03-30|1197.01
#2015-03-31|1191.82
#2015-04-01|1196.34
#2015-04-02|1207.56
#2015-04-03|1210.64
#2015-04-06|1214.36
#2015-04-07|1214.67
#2015-04-08|1216.66
#2015-04-09|1217.98
#2015-04-10|1218.37
#2015-04-13|1223.53
#2015-04-14|1228.02
#2015-04-15|1232.79
#2015-04-16|1241.42
#2015-04-17|1227.41
#2015-04-20|1230.46
#2015-04-21|1232.30
#2015-04-22|1238.27
#2015-04-23|1242.03
#2015-04-24|1249.82
#2015-04-27|1255.77
#2015-04-28|1263.34
#2015-04-29|1262.77
#2015-04-30|1248.99
#2015-05-01|1248.02
#2015-05-04|1251.10
#2015-05-05|1243.35
#2015-05-06|1242.14
#2015-05-07|1236.97
#2015-05-08|1257.48
#2015-05-11|1258.29
#2015-05-12|1251.52
#2015-05-13|1260.29
#2015-05-14|1263.35
#2015-05-15|1263.63
#2015-05-18|1262.44
#2015-05-19|1262.02
#2015-05-20|1260.31
#2015-05-21|1261.47
#2015-05-22|1257.19
#2015-05-25|1252.92
#2015-05-26|1240.02
#2015-05-27|1246.13
#2015-05-28|1242.27
#2015-05-29|1236.84
#2015-06-01|1233.35
#2015-06-02|1241.03
#2015-06-03|1251.04
#2015-06-04|1242.86
#2015-06-05|1233.60
#2015-06-08|1230.59
#2015-06-09|1234.35
#2015-06-10|1252.68
#2015-06-11|1253.51
#2015-06-12|1251.91
#2015-06-15|1240.47
#2015-06-16|1240.75
#2015-06-17|1236.16
#2015-06-18|1246.16
#2015-06-19|1243.11
#2015-06-22|1268.21
#2015-06-23|1271.53
#2015-06-24|1267.03
#2015-06-25|1264.58
#2015-06-26|1262.61
#2015-06-29|1227.48
#2015-06-30|1229.78
#2015-07-01|1238.81
#2015-07-02|1234.18
#2015-07-03|1230.75
#2015-07-06|1212.12
#2015-07-07|1197.51
#2015-07-08|1181.49
#2015-07-09|1193.30
#2015-07-10|1216.65
#2015-07-13|1227.18
#2015-07-14|1233.93
#2015-07-15|1237.64
#2015-07-16|1248.61
#2015-07-17|1244.17
#2015-07-20|1245.50
#2015-07-21|1246.49
#2015-07-22|1242.97
#2015-07-23|1239.68
#2015-07-24|1225.97
#2015-07-27|1214.75
#2015-07-28|1217.02
#2015-07-29|1226.83
#2015-07-30|1225.20
#2015-07-31|1230.79
#2015-08-03|1226.26
#2015-08-04|1224.17
#2015-08-05|1225.16
#2015-08-06|1220.06
#2015-08-07|1213.39
#2015-08-10|1224.24
#2015-08-11|1210.58
#2015-08-12|1194.70
#2015-08-13|1195.14
#2015-08-14|1196.64
#2015-08-17|1192.56
#2015-08-18|1189.54
#2015-08-19|1178.84
#2015-08-20|1157.82
#2015-08-21|1128.53
#2015-08-24|1076.64
#2015-08-25|1087.73
#2015-08-26|1101.45
#2015-08-27|1126.03
#2015-08-28|1126.61
#2015-08-31|1120.21
#2015-09-01|1086.29
#2015-09-02|1089.31
#2015-09-03|1095.12
#2015-09-04|1072.98
#2015-09-07|1071.49
#2015-09-08|1093.67
#2015-09-09|1106.41
#2015-09-10|1099.19
#2015-09-11|1100.68
#2015-09-14|1097.79
#2015-09-15|1105.25
#2015-09-16|1118.30
#2015-09-17|1111.16
#2015-09-18|1093.99
#2015-09-21|1090.14
#2015-09-22|1071.87
#2015-09-23|1062.87
#2015-09-24|1056.27
#2015-09-25|1070.84
#2015-09-28|1052.65
#2015-09-29|1045.55
#2015-09-30|1063.31
#2015-10-01|1071.00
#2015-10-02|1070.49
#2015-10-05|1093.30
#2015-10-06|1100.83
#2015-10-07|1115.29
#2015-10-08|1115.60
#2015-10-09|1124.42
#2015-10-12|1124.37
#2015-10-13|1110.40
#2015-10-14|1102.83
#2015-10-15|1121.57
#2015-10-16|1127.74
#2015-10-19|1123.53
#2015-10-20|1125.05
#2015-10-21|1118.48
#2015-10-22|1124.35
#2015-10-23|1136.92
#2015-10-26|1134.76
#2015-10-27|1128.53
#2015-10-28|1139.85
#2015-10-29|1121.54
#2015-10-30|1116.42
#2015-11-02|1120.36
#2015-11-03|1120.55
#2015-11-04|1120.76
#2015-11-05|1119.60
#2015-11-06|1129.02
#2015-11-09|1122.34
#2015-11-10|1120.18
#2015-11-11|1121.71
#2015-11-12|1109.17
#2015-11-13|1098.33
#2015-11-16|1098.34
#2015-11-17|1106.74
#2015-11-18|1113.40
#2015-11-19|1126.91
#2015-11-20|1123.36
#2015-11-23|1118.42
#2015-11-24|1114.43
#2015-11-25|1111.71
#2015-11-26|1116.54
#2015-11-27|1112.35
#2015-11-30|1108.02
#2015-12-01|1121.61
#2015-12-02|1113.86
#2015-12-03|1106.70
#2015-12-04|1114.36
#2015-12-07|1104.36
#2015-12-08|1084.81
#2015-12-09|1082.89
#2015-12-10|1079.73
#2015-12-11|1060.00
#2015-12-14|1052.23
#2015-12-15|1069.08
#2015-12-16|1085.48
#2015-12-17|1085.10
#2015-12-18|1070.59
#2015-12-21|1071.82
#2015-12-22|1076.63
#2015-12-23|1089.85
#2015-12-24|1094.51
#2015-12-25|1093.26
#2015-12-28|1090.55
#2015-12-29|1098.93
#2015-12-30|1091.47
#2015-12-31|1083.70
#2016-01-01|1083.81
#2016-01-04|1055.26
#2016-01-05|1053.12
#2016-01-06|1037.79
#2016-01-07|1012.17
#2016-01-08| 998.85
#2016-01-11| 994.89
#2016-01-12| 995.71
#2016-01-13| 989.88
#2016-01-14| 983.20
#2016-01-15| 958.25
#2016-01-18| 946.91
#2016-01-19| 948.66
#2016-01-20| 921.40
#2016-01-21| 919.52
#2016-01-22| 944.35
#2016-01-25| 928.06
#2016-01-26| 937.12
#2016-01-27| 941.71
#2016-01-28| 943.63
#2016-01-29| 961.31
#2016-02-01| 951.10
#2016-02-02| 925.07
#2016-02-03| 915.64
#2016-02-04| 937.57
#2016-02-05| 929.18
#2016-02-08| 904.40
#2016-02-09| 888.70
#2016-02-10| 889.68
#2016-02-11| 862.81
#2016-02-12| 886.63
#2016-02-15| 902.96
#2016-02-16| 911.70
#2016-02-17| 923.06
#2016-02-18| 917.25
#2016-02-19| 909.52
#2016-02-22| 923.54
#2016-02-23| 907.45
#2016-02-24| 894.44
#2016-02-25| 907.18
#2016-02-26| 917.41
#2016-02-29| 911.14
#2016-03-01| 933.23
#2016-03-02| 956.22
#2016-03-03| 972.20
#2016-03-04| 983.60
#2016-03-07| 983.90
#2016-03-08| 971.40
#2016-03-09| 971.49
#2016-03-10| 974.03
#2016-03-11|1001.95
#2016-03-14|1002.11
#2016-03-15| 991.93
#2016-03-16| 981.77
#2016-03-17|1001.32
#2016-03-18|1010.11
#2016-03-21|1007.21
#2016-03-22|1002.63
#2016-03-23| 988.43
#2016-03-24| 971.61
#2016-03-25| 971.97
#2016-03-28| 974.60
#2016-03-29| 968.72
#2016-03-30| 983.29
#2016-03-31| 980.95
#2016-04-01| 971.21
#2016-04-04| 970.14
#2016-04-05| 947.04
#2016-04-06| 948.39
#2016-04-07| 934.85
#2016-04-08| 946.39
#2016-04-11| 953.44
#2016-04-12| 965.71
#2016-04-13| 997.93
#2016-04-14|1006.57
#2016-04-15|1003.71
#2016-04-18|1005.05
#2016-04-19|1022.90
#2016-04-20|1033.10
#2016-04-21|1034.88
#2016-04-22|1038.06
#2016-04-25|1031.00
#2016-04-26|1041.30
#2016-04-27|1037.12
#2016-04-28|1033.04
#2016-04-29|1026.37
#2016-05-02|1022.83
#2016-05-03|1002.49
#2016-05-04| 987.72
#2016-05-05| 981.91
#2016-05-06| 980.35
#2016-05-09| 975.19
#2016-05-10| 990.01
#2016-05-11| 987.49
#2016-05-12| 983.23
#2016-05-13| 971.16
#2016-05-16| 974.42
#2016-05-17| 975.09
#2016-05-18| 989.77
#2016-05-19| 979.70
#2016-05-20| 986.01
#2016-05-23| 984.47
#2016-05-24| 996.95
#2016-05-25|1017.04
#2016-05-26|1016.74
#2016-05-27|1019.97
#2016-05-30|1019.68
#2016-05-31|1014.60
#2016-06-01|1012.18
#2016-06-02|1011.24
#2016-06-03|1007.90
#2016-06-06|1014.71
#2016-06-07|1021.42
#2016-06-08|1023.27
#2016-06-09|1010.11
#2016-06-10| 988.69
#2016-06-13| 972.60
#2016-06-14| 952.44
#2016-06-15| 955.70
#2016-06-16| 945.80
#2016-06-17| 961.99
#2016-06-20| 985.52
#2016-06-21| 990.82
#2016-06-22| 991.90
#2016-06-23|1014.09
#2016-06-24| 934.30
#2016-06-27| 896.48
#2016-06-28| 914.68
#2016-06-29| 935.07
#2016-06-30| 943.44
#2016-07-01| 943.23
#2016-07-04| 941.39
#2016-07-05| 922.17
#2016-07-06| 913.48
#2016-07-07| 920.54
#2016-07-08| 932.31
#2016-07-11| 947.03
#2016-07-12| 966.97
#2016-07-13| 968.94
#2016-07-14| 982.81
#2016-07-15| 983.33
#2016-07-18| 984.96
#2016-07-19| 981.60
#2016-07-20| 986.40
#2016-07-21| 985.68
#2016-07-22| 983.30
#2016-07-25| 981.38
#2016-07-26| 982.77
#2016-07-27| 985.91
#2016-07-28| 981.46
#2016-07-29| 994.50
#2016-08-01| 991.96
#2016-08-02| 979.66
#2016-08-03| 979.47
#2016-08-04| 985.79
#2016-08-05|1000.41
#2016-08-08|1011.45
#2016-08-09|1019.17
#2016-08-10|1017.87
#2016-08-11|1020.91
#2016-08-12|1019.85
#2016-08-15|1024.08
#2016-08-16|1022.19
#2016-08-17|1021.77
#2016-08-18|1025.33
#2016-08-19|1020.81
#2016-08-22|1020.90
#2016-08-23|1028.32
#2016-08-24|1029.74
#2016-08-25|1030.26
#2016-08-26|1034.02
#2016-08-29|1031.08
#2016-08-30|1040.63
#2016-08-31|1046.00
#2016-09-01|1049.70
#2016-09-02|1056.12
#2016-09-05|1059.40
#2016-09-06|1060.17
#2016-09-07|1061.54
#2016-09-08|1065.13
#2016-09-09|1052.91
#2016-09-12|1042.05
#2016-09-13|1027.42
#2016-09-14|1023.19
#2016-09-15|1028.08
#2016-09-16|1018.96
#2016-09-19|1027.63
#2016-09-20|1027.60
#2016-09-21|1041.16
#2016-09-22|1052.25
#2016-09-23|1043.88
#2016-09-26|1027.99
#2016-09-27|1028.57
#2016-09-28|1029.98
#2016-09-29|1027.66
#2016-09-30|1028.34
#2016-10-03|1031.59
#2016-10-04|1035.50
#2016-10-05|1045.52
#2016-10-06|1047.78
#2016-10-07|1047.49
#2016-10-10|1051.38
#2016-10-11|1040.66
#2016-10-12|1036.09
#2016-10-13|1023.47
#2016-10-14|1031.94
#2016-10-17|1030.60
#2016-10-18|1045.40
#2016-10-19|1053.81
#2016-10-20|1056.12
#2016-10-21|1056.86
#2016-10-24|1064.23
#2016-10-25|1064.58
#2016-10-26|1066.35
#2016-10-27|1068.22
#2016-10-28|1065.45
#2016-10-31|1066.76
#2016-11-01|1063.03
#2016-11-02|1049.99
#2016-11-03|1050.21
#2016-11-04|1042.63
#2016-11-07|1062.74
#2016-11-08|1066.93
#2016-11-09|1074.06
#2016-11-10|1100.12
#2016-11-11|1101.89
#2016-11-14|1113.28
#2016-11-15|1116.25
#2016-11-16|1109.40
#2016-11-17|1115.05
#2016-11-18|1109.83
#2016-11-21|1115.22
#2016-11-22|1121.68
#2016-11-23|1121.05
#2016-11-24|1120.13
#2016-11-25|1121.15
#2016-11-28|1112.95
#2016-11-29|1115.78
#2016-11-30|1124.73
#2016-12-01|1136.49
#2016-12-02|1133.73
#2016-12-05|1142.45
#2016-12-06|1163.16
#2016-12-07|1182.77
#2016-12-08|1196.15
#2016-12-09|1196.64
#2016-12-12|1186.59
#2016-12-13|1192.59
#2016-12-14|1187.24
#2016-12-15|1183.25
#2016-12-16|1179.25
#2016-12-19|1175.24
#2016-12-20|1181.34
#2016-12-21|1181.75
#2016-12-22|1178.37
#2016-12-23|1178.74
#2016-12-26|1177.93
#2016-12-27|1178.49
#2016-12-28|1175.14
#2016-12-29|1172.84
#2016-12-30|1177.64
#2017-01-02|1178.56
#2017-01-03|1187.99
#2017-01-04|1202.55
#2017-01-05|1203.67
#2017-01-06|1202.95
#2017-01-09|1195.07
#2017-01-10|1199.93
#2017-01-11|1198.15
#2017-01-12|1202.87
#2017-01-13|1209.10
#2017-01-16|1202.48
#2017-01-17|1193.09
#2017-01-18|1194.58
#2017-01-19|1188.91
#2017-01-20|1193.65
#2017-01-23|1193.57
#2017-01-24|1202.45
#2017-01-25|1221.46
#2017-01-26|1226.47
#2017-01-27|1225.55
#2017-01-30|1213.91
#2017-01-31|1209.76
#2017-02-01|1213.25
#2017-02-02|1211.90
#2017-02-03|1228.95
#2017-02-06|1220.36
#2017-02-07|1214.42
#2017-02-08|1211.62
#2017-02-09|1220.53
#2017-02-10|1224.30
#2017-02-13|1232.61
#2017-02-14|1238.59
#2017-02-15|1255.76
#2017-02-16|1259.12
#2017-02-17|1252.80
#2017-02-20|1254.88
#2017-02-21|1253.42
#2017-02-22|1254.81
#2017-02-23|1254.79
#2017-02-24|1240.91
#2017-02-27|1239.30
#2017-02-28|1237.78
#2017-03-01|1257.94
#2017-03-02|1248.38
#2017-03-03|1252.74
#2017-03-06|1250.10
#2017-03-07|1246.74
#2017-03-08|1244.87
#2017-03-09|1246.23
#2017-03-10|1251.38
#2017-03-13|1256.63
#2017-03-14|1252.04
#2017-03-15|1252.86
#2017-03-16|1266.97
#2017-03-17|1261.39
#2017-03-20|1255.55
#2017-03-21|1237.74
#2017-03-22|1226.01
#2017-03-23|1230.07
#2017-03-24|1233.21
#2017-03-27|1230.65
#2017-03-28|1244.91
#2017-03-29|1239.57
#2017-03-30|1247.40
#2017-03-31|1235.04
#2017-04-03|1229.76
#2017-04-04|1225.40
#2017-04-05|1220.43
#2017-04-06|1219.36
#2017-04-07|1215.58
#2017-04-10|1213.29
#2017-04-11|1212.37
#2017-04-12|1206.43
#2017-04-13|1195.81
#2017-04-14|1195.51
#2017-04-17|1207.25
#2017-04-18|1199.13
#2017-04-19|1199.74
#2017-04-20|1213.09
#2017-04-21|1210.84
#2017-04-24|1246.61
#2017-04-25|1256.87
#2017-04-26|1257.63
#2017-04-27|1248.38
#2017-04-28|1243.45
#2017-05-01|1248.91
#2017-05-02|1249.94
#2017-05-03|1252.35
#2017-05-04|1255.63
#2017-05-05|1259.23
#2017-05-08|1260.42
#2017-05-09|1251.22
#2017-05-10|1255.41
#2017-05-11|1251.45
#2017-05-12|1250.55
#2017-05-15|1261.44
#2017-05-16|1264.03
#2017-05-17|1238.33
#2017-05-18|1224.92
#2017-05-19|1237.43
#2017-05-22|1239.57
#2017-05-23|1247.04
#2017-05-24|1244.55
#2017-05-25|1246.78
#2017-05-26|1243.39
#2017-05-29|1240.09
#2017-05-30|1233.11
#2017-05-31|1225.44
#2017-06-01|1230.93
#2017-06-02|1236.56
#2017-06-05|1234.48
#2017-06-06|1230.59
#2017-06-07|1238.04
#2017-06-08|1247.92
#2017-06-09|1260.42
#2017-06-12|1256.08
#2017-06-13|1262.92
#2017-06-14|1264.83
#2017-06-15|1251.10
#2017-06-16|1253.57
#2017-06-19|1263.45
#2017-06-20|1249.88
#2017-06-21|1241.63
#2017-06-22|1240.02
#2017-06-23|1238.44
#2017-06-26|1245.47
#2017-06-27|1252.84
#2017-06-28|1271.34
#2017-06-29|1286.51
#2017-06-30|1279.72
#2017-07-03|1292.96
#2017-07-04|1293.74
#2017-07-05|1294.35
#2017-07-06|1293.04
#2017-07-07|1291.51
#2017-07-10|1293.17
#2017-07-11|1292.42
#2017-07-12|1298.76
#2017-07-13|1306.63
#2017-07-14|1307.27
#2017-07-17|1306.70
#2017-07-18|1302.71
#2017-07-19|1307.69
#2017-07-20|1311.27
#2017-07-21|1304.74
#2017-07-24|1309.01
#2017-07-25|1322.35
#2017-07-26|1319.79
#2017-07-27|1321.49
#2017-07-28|1316.16
#2017-07-31|1320.74
#2017-08-01|1332.66
#2017-08-02|1330.41
#2017-08-03|1327.09
#2017-08-04|1328.51
#2017-08-07|1331.31
#2017-08-08|1330.70
#2017-08-09|1320.60
#2017-08-10|1303.78
#2017-08-11|1292.50
#2017-08-14|1307.89
#2017-08-15|1306.32
#2017-08-16|1308.53
#2017-08-17|1295.30
#2017-08-18|1292.14
#2017-08-21|1290.10
#2017-08-22|1296.42
#2017-08-23|1296.00
#2017-08-24|1299.71
#2017-08-25|1306.39
#2017-08-28|1305.40
#2017-08-29|1297.95
#2017-08-30|1297.35
#2017-08-31|1299.76
#2017-09-01|1306.61
#2017-09-04|1300.31
#2017-09-05|1287.22
#2017-09-06|1285.60
#2017-09-07|1280.27
#2017-09-08|1284.12
#2017-09-11|1300.34
#2017-09-12|1313.80
#2017-09-13|1314.85
#2017-09-14|1312.00
#2017-09-15|1314.08
#2017-09-18|1323.46
#2017-09-19|1330.24
#2017-09-20|1334.71
#2017-09-21|1336.20
#2017-09-22|1340.40
#2017-09-25|1328.71
#2017-09-26|1322.78
#2017-09-27|1333.94
#2017-09-28|1336.81
#2017-09-29|1343.08
#2017-10-02|1345.03
#2017-10-03|1352.70
#2017-10-04|1345.92
#2017-10-05|1351.76
#2017-10-06|1352.16
#2017-10-09|1348.63
#2017-10-10|1357.40
#2017-10-11|1356.51
#2017-10-12|1351.40
#2017-10-13|1350.51
#2017-10-16|1355.27
#2017-10-17|1350.64
#2017-10-18|1354.79
#2017-10-19|1356.14
#2017-10-20|1361.48
#2017-10-23|1355.20
#2017-10-24|1362.05
#2017-10-25|1362.64
#2017-10-26|1361.86
#2017-10-27|1360.39
#2017-10-30|1360.15
#2017-10-31|1355.16
#2017-11-01|1356.22
#2017-11-02|1362.45
#2017-11-03|1355.41
#2017-11-06|1349.17
#2017-11-07|1339.19
#2017-11-08|1336.83
#2017-11-09|1333.79
#2017-11-10|1331.37
#2017-11-13|1327.23
#2017-11-14|1324.13
#2017-11-15|1324.84
#2017-11-16|1330.34
#2017-11-17|1331.82
#2017-11-20|1332.24
#2017-11-21|1336.19
#2017-11-22|1342.01
#2017-11-23|1341.88
#2017-11-24|1345.13
#2017-11-27|1341.15
#2017-11-28|1352.24
#2017-11-29|1370.30
#2017-11-30|1367.03
#2017-12-01|1362.46
#2017-12-04|1376.21
#2017-12-05|1371.46
#2017-12-06|1359.59
#2017-12-07|1362.08
#2017-12-08|1373.00
#2017-12-11|1376.40
#2017-12-12|1382.76
#2017-12-13|1382.60
#2017-12-14|1376.45
#2017-12-15|1379.17
#2017-12-18|1397.27
#2017-12-19|1394.50
#2017-12-20|1395.76
#2017-12-21|1405.27
#2017-12-22|1402.90
#2017-12-25|1402.30
#2017-12-26|1400.23
#2017-12-27|1401.33
#2017-12-28|1405.93
#2017-12-29|1405.51
#2018-01-01|1405.18
#2018-01-02|1414.30
#2018-01-03|1415.96
#2018-01-04|1434.39
#2018-01-05|1439.37
#2018-01-08|1437.61
#2018-01-09|1441.24
#2018-01-10|1456.57
#2018-01-11|1464.31
#2018-01-12|1473.76
#2018-01-15|1482.82
#2018-01-16|1481.08
#2018-01-17|1484.92
#2018-01-18|1487.80
#2018-01-19|1495.89
#2018-01-22|1504.65
#2018-01-23|1513.41
#2018-01-24|1522.91
#2018-01-25|1525.23
#2018-01-26|1530.03
#2018-01-29|1524.31
#2018-01-30|1510.60
#2018-01-31|1513.73
#2018-02-01|1520.35
#2018-02-02|1498.62
#2018-02-05|1457.67
#2018-02-06|1436.41
#2018-02-07|1442.17
#2018-02-08|1415.88
#2018-02-09|1410.80
#2018-02-12|1422.68
#2018-02-13|1427.96
#2018-02-14|1450.66
#2018-02-15|1465.81
#2018-02-16|1467.38
#2018-02-19|1467.57
#2018-02-20|1458.52
#2018-02-21|1465.29
#2018-02-22|1456.25
#2018-02-23|1468.42
#2018-02-26|1475.46
#2018-02-27|1467.26
#2018-02-28|1449.01
#2018-03-01|1435.30
#2018-03-02|1429.83
#2018-03-05|1432.12
#2018-03-06|1442.46
#2018-03-07|1438.20
#2018-03-08|1439.62
#2018-03-09|1452.59
#2018-03-12|1461.75
#2018-03-13|1456.31
#2018-03-14|1443.01
#2018-03-15|1440.04
#2018-03-16|1438.18
#2018-03-19|1429.18
#2018-03-20|1428.66
#2018-03-21|1428.06
#2018-03-22|1398.65
#2018-03-23|1371.17
#2018-03-26|1387.85
#2018-03-27|1380.43
#2018-03-28|1373.16
#2018-03-29|1380.55
#2018-03-30|1380.59
#2018-04-02|1370.59
#2018-04-03|1372.95
#2018-04-04|1370.48
#2018-04-05|1386.25
#2018-04-06|1371.41
#2018-04-09|1378.79
#2018-04-10|1394.60
#2018-04-11|1387.79
#2018-04-12|1397.95
#2018-04-13|1387.96
#2018-04-16|1386.79
#2018-04-17|1384.72
#2018-04-18|1386.84
#2018-04-19|1399.11
#2018-04-20|1394.42
#2018-04-23|1395.08
#2018-04-24|1396.22
#2018-04-25|1386.88
#2018-04-26|1384.26
#2018-04-27|1386.93
#2018-04-30|1385.07
#2018-05-01|1381.10
#2018-05-02|1376.25
#2018-05-03|1363.97
#2018-05-04|1365.99
#2018-05-07|1368.77
#2018-05-08|1372.92
#2018-05-09|1385.07
#2018-05-10|1394.09
#2018-05-11|1400.99
#2018-05-14|1401.49
#2018-05-15|1392.69
#2018-05-16|1387.80
#2018-05-17|1381.72
#2018-05-18|1368.24
#2018-05-21|1370.04
#2018-05-22|1381.94
#2018-05-23|1368.11
#2018-05-24|1360.18
#2018-05-25|1353.47
#2018-05-28|1349.58
#2018-05-29|1316.45
#2018-05-30|1321.38
#2018-05-31|1317.40
#2018-06-01|1328.89
#2018-06-04|1340.31
#2018-06-05|1328.67
#2018-06-06|1343.13
#2018-06-07|1347.05
#2018-06-08|1339.72
#2018-06-11|1343.37
#2018-06-12|1339.97
#2018-06-13|1334.04
#2018-06-14|1323.19
#2018-06-15|1311.50
#2018-06-18|1308.41
#2018-06-19|1302.26
#2018-06-20|1307.89
#2018-06-21|1299.50
#2018-06-22|1303.40
#2018-06-25|1288.50
#2018-06-26|1287.07
#2018-06-27|1273.74
#2018-06-28|1275.61
#2018-06-29|1284.83
#2018-07-02|1279.30
#2018-07-03|1278.97
#2018-07-04|1281.10
#2018-07-05|1285.13
#2018-07-06|1291.82
#2018-07-09|1310.12
#2018-07-10|1303.66
#2018-07-11|1292.80
#2018-07-12|1294.83
#2018-07-13|1290.39
#2018-07-16|1302.64
#2018-07-17|1303.19
#2018-07-18|1304.56
#2018-07-19|1298.03
#2018-07-20|1311.04
#2018-07-23|1323.96
#2018-07-24|1334.72
#2018-07-25|1335.82
#2018-07-26|1339.49
#2018-07-27|1346.36
#2018-07-30|1352.15
#2018-07-31|1345.43
#2018-08-01|1347.24
#2018-08-02|1337.48
#2018-08-03|1341.60
#2018-08-06|1338.80
#2018-08-07|1343.60
#2018-08-08|1347.15
#2018-08-09|1343.36
#2018-08-10|1321.11
#2018-08-13|1303.07
#2018-08-14|1310.22
#2018-08-15|1295.77
#2018-08-16|1305.21
#2018-08-17|1307.08
#2018-08-20|1312.10
#2018-08-21|1318.78
#2018-08-22|1320.69
#2018-08-23|1312.12
#2018-08-24|1312.98
#2018-08-27|1327.50
#2018-08-28|1326.79
#2018-08-29|1326.95
#2018-08-30|1314.98
#2018-08-31|1309.77
#2018-09-03|1307.11
#2018-09-04|1303.95
#2018-09-05|1370.87
#2018-09-06|1296.90
#2018-09-07|1292.31
#2018-09-10|1291.72
#2018-09-11|1288.14
#2018-09-12|1281.39
#2018-09-13|1284.76
#2018-09-14|1289.62
#2018-09-17|1289.89
#2018-09-18|1292.99
#2018-09-19|1310.11
#2018-09-20|1324.67
#2018-09-21|1328.98
#2018-09-24|1318.15
#2018-09-25|1316.26
#2018-09-26|1307.86
#2018-09-27|1301.61
#2018-09-28|1289.53
#2018-10-01|1284.73
#2018-10-02|1277.78
#2018-10-03|1284.66
#2018-10-04|1285.33
#2018-10-05|1277.62
#2018-10-08|1276.58
#2018-10-09|1272.22
#2018-10-10|1264.41
#2018-10-11|1231.76
#2018-10-12|1230.61
#2018-10-15|1227.00
#2018-10-16|1239.42
#2018-10-17|1243.30
#2018-10-18|1226.21
#2018-10-19|1223.48
#2018-10-22|1210.70
#2018-10-23|1197.73
#2018-10-24|1177.03
#2018-10-25|1184.69
#2018-10-26|1177.07
#2018-10-29|1187.47
#2018-10-30|1194.03
#2018-10-31|1206.29
#2018-11-01|1218.52
#2018-11-02|1228.01
#2018-11-05|1228.90
#2018-11-06|1230.89
#2018-11-07|1241.66
#2018-11-08|1246.34
#2018-11-09|1233.86
#2018-11-12|1215.98
#2018-11-13|1219.96
#2018-11-14|1211.30
#2018-11-15|1216.86
#2018-11-16|1220.99
#2018-11-19|1220.44
#2018-11-20|1201.30
#2018-11-21|1205.12
#2018-11-22|1203.76
#2018-11-23|1201.18
#2018-11-26|1216.87
#2018-11-27|1216.84
#2018-11-28|1228.36
#2018-11-29|1232.32
#2018-11-30|1229.48
#2018-12-03|1241.05
#2018-12-04|1210.68
#2018-12-05|1202.63
#2018-12-06|1178.85
#2018-12-07|1172.27
#2018-12-10|1146.00
#2018-12-11|1139.84
#2018-12-12|1156.62
#2018-12-13|1153.83
#2018-12-14|1142.23
#2018-12-17|1134.81
#2018-12-18|1129.76
#2018-12-19|1124.74
#2018-12-20|1112.56
#2018-12-21|1098.68
#2018-12-24|1086.86
#2018-12-25|1084.36
#2018-12-26|1099.66
#2018-12-27|1102.49
#2018-12-28|1115.49
#2018-12-31|1121.71
#2019-01-01|1122.22
#2019-01-02|1125.04
#2019-01-03|1122.94
#2019-01-04|1151.10
#2019-01-07|1157.85
#2019-01-08|1160.07
#2019-01-09|1170.56
#2019-01-10|1173.65
#2019-01-11|1174.13
#2019-01-14|1176.94
#2019-01-15|1181.93
#2019-01-16|1198.86
#2019-01-17|1199.83
#2019-01-18|1214.15
#2019-01-21|1213.58
#2019-01-22|1204.47
#2019-01-23|1204.56
#2019-01-24|1208.08
#2019-01-25|1221.42
#2019-01-28|1218.02
#2019-01-29|1216.12
#2019-01-30|1217.32
#2019-01-31|1215.64
#2019-02-01|1211.63
#2019-02-04|1213.69
#2019-02-05|1219.87
#2019-02-06|1217.25
#2019-02-07|1208.64
#2019-02-08|1200.63
#2019-02-11|1199.78
#2019-02-12|1212.06
#2019-02-13|1212.66
#2019-02-14|1204.23
#2019-02-15|1219.39
#2019-02-18|1224.57
#2019-02-19|1226.30
#2019-02-20|1233.85
#2019-02-21|1228.14
#2019-02-22|1226.81
#2019-02-25|1235.61
#2019-02-26|1231.72
#2019-02-27|1238.37
#2019-02-28|1234.59
#2019-03-01|1234.22
#2019-03-04|1230.57
#2019-03-05|1228.91
#2019-03-06|1223.77
#2019-03-07|1209.93
#2019-03-08|1201.86
#2019-03-11|1212.01
#2019-03-12|1216.13
#2019-03-13|1223.46
#2019-03-14|1227.04
#2019-03-15|1235.35
#2019-03-18|1247.77
#2019-03-19|1243.10
#2019-03-20|1225.60
#2019-03-21|1215.08
#2019-03-22|1187.72
#2019-03-25|1180.66
#2019-03-26|1188.50
#2019-03-27|1182.93
#2019-03-28|1184.81
#2019-03-29|1186.87
#2019-04-01|1211.31
#2019-04-02|1214.15
#2019-04-03|1223.99
#2019-04-04|1228.03
#2019-04-05|1227.55
#2019-04-08|1227.45
#2019-04-09|1222.81
#2019-04-10|1223.28
#2019-04-11|1224.73
#2019-04-12|1242.46
#2019-04-15|1241.27
#2019-04-16|1252.82
#2019-04-17|1260.90
#2019-04-18|1256.31
#2019-04-19|1255.82
#2019-04-22|1252.43
#2019-04-23|1251.83
#2019-04-24|1245.09
#2019-04-25|1240.79
#2019-04-26|1249.05
#2019-04-29|1259.16
#2019-04-30|1256.27
#2019-05-01|1255.50
#2019-05-02|1253.42
#2019-05-03|1260.67
#2019-05-06|1248.74
#2019-05-07|1231.11
#2019-05-08|1226.50
#2019-05-09|1213.32
#2019-05-10|1216.78
#2019-05-13|1190.32
#2019-05-14|1193.65
#2019-05-15|1188.37
#2019-05-16|1193.96
#2019-05-17|1185.48
#2019-05-20|1192.41
#2019-05-21|1201.00
#2019-05-22|1193.55
#2019-05-23|1177.68
#2019-05-24|1188.07
#2019-05-27|1189.63
#2019-05-28|1182.99
#2019-05-29|1176.69
#2019-05-30|1175.12
#2019-05-31|1165.05
#2019-06-03|1168.77
#2019-06-04|1190.36
#2019-06-05|1191.93
#2019-06-06|1189.62
#2019-06-07|1190.98
#2019-06-10|1199.76
#2019-06-11|1205.52
#2019-06-12|1193.57
#2019-06-13|1191.50
#2019-06-14|1188.10
#2019-06-17|1182.33
#2019-06-18|1196.51
#2019-06-19|1202.55
#2019-06-20|1208.02
#2019-06-21|1206.07
#2019-06-24|1204.56
#2019-06-25|1198.47
#2019-06-26|1202.72
#2019-06-27|1211.58
#2019-06-28|1223.16
#2019-07-01|1230.01
#2019-07-02|1224.58
#2019-07-03|1230.13
#2019-07-04|1235.65
#2019-07-05|1236.92
#2019-07-08|1226.41
#2019-07-09|1224.32
#2019-07-10|1223.42
#2019-07-11|1229.70
#2019-07-12|1232.56
#2019-07-15|1227.51
#2019-07-16|1226.34
#2019-07-17|1220.63
#2019-07-18|1222.68
#2019-07-19|1221.98
#2019-07-22|1219.94
#2019-07-23|1228.90
#2019-07-24|1234.08
#2019-07-25|1228.13
#2019-07-26|1229.33
#2019-07-29|1223.41
#2019-07-30|1217.74
#2019-07-31|1213.57
#2019-08-01|1193.49
#2019-08-02|1178.51
#2019-08-05|1152.09
#2019-08-06|1151.39
#2019-08-07|1142.74
#2019-08-08|1155.44
#2019-08-09|1149.86
#2019-08-12|1135.03
#2019-08-13|1136.50
#2019-08-14|1108.98
#2019-08-15|1101.94
#2019-08-16|1119.60
#2019-08-19|1127.82
#2019-08-20|1117.16
#2019-08-21|1119.84
#2019-08-22|1122.82
#2019-08-23|1108.04
#2019-08-26|1110.02
#2019-08-27|1105.92
#2019-08-28|1108.97
#2019-08-29|1120.49
#2019-08-30|1129.20
#2019-09-02|1126.03
#2019-09-03|1114.91
#2019-09-04|1127.85
#2019-09-05|1149.13
#2019-09-06|1153.22
#2019-09-09|1174.04
#2019-09-10|1187.90
#2019-09-11|1198.26
#2019-09-12|1203.01
#2019-09-13|1219.30
#2019-09-16|1210.35
#2019-09-17|1201.79
#2019-09-18|1203.14
#2019-09-19|1203.20
#2019-09-20|1207.26
#2019-09-23|1203.66
#2019-09-24|1194.90
#2019-09-25|1196.45
#2019-09-26|1196.69
#2019-09-27|1201.26
#2019-09-30|1196.21
#2019-10-01|1181.06
#2019-10-02|1161.78
#2019-10-03|1158.86
#2019-10-04|1165.15
#2019-10-07|1164.43
#2019-10-08|1150.84
#2019-10-09|1156.00
#2019-10-10|1166.99
#2019-10-11|1191.37
#2019-10-14|1191.96
#2019-10-15|1207.91
#2019-10-16|1211.82
#2019-10-17|1215.18
#2019-10-18|1217.10
#2019-10-21|1232.45
#2019-10-22|1238.55
#2019-10-23|1240.15
#2019-10-24|1240.66
#2019-10-25|1245.59
#2019-10-28|1249.53
#2019-10-29|1252.25
#2019-10-30|1242.80
#2019-10-31|1235.52
#2019-11-01|1247.20
#2019-11-04|1262.22
#2019-11-05|1266.83
#2019-11-06|1266.62
#2019-11-07|1274.91
#2019-11-08|1270.44
#2019-11-11|1267.12
#2019-11-12|1266.06
#2019-11-13|1250.92
#2019-11-14|1248.25
#2019-11-15|1256.78
#2019-11-18|1258.10
#2019-11-19|1260.71
#2019-11-20|1252.00
#2019-11-21|1250.41
#2019-11-22|1256.15
#2019-11-25|1260.64
#2019-11-26|1255.94
#2019-11-27|1261.18
#2019-11-28|1258.96
#2019-11-29|1253.05
#2019-12-02|1249.13
#2019-12-03|1236.19
#2019-12-04|1246.48
#2019-12-05|1248.37
#2019-12-06|1257.99
#2019-12-09|1258.31
#2019-12-10|1257.08
#2019-12-11|1257.45
#2019-12-12|1278.49
#2019-12-13|1285.86
#2019-12-16|1293.90
#2019-12-17|1299.71
#2019-12-18|1300.51
#2019-12-19|1299.30
#2019-12-20|1298.05
#2019-12-23|1296.65
#2019-12-24|1296.76
#2019-12-25|1296.39
#2019-12-26|1301.28
#2019-12-27|1303.65
#2019-12-30|1302.33
#2019-12-31|1303.53
#2020-01-01|1303.51
#2020-01-02|1314.59
#2020-01-03|1302.10
#2020-01-06|1291.16
#2020-01-07|1285.81
#2020-01-08|1286.50
#2020-01-09|1291.30
#2020-01-10|1286.29
#2020-01-13|1288.90
#2020-01-14|1288.85
#2020-01-15|1277.42
#2020-01-16|1282.92
#2020-01-17|1285.59
#2020-01-20|1281.60
#2020-01-21|1270.58
#2020-01-22|1270.87
#2020-01-23|1267.37
#2020-01-24|1258.59
#2020-01-27|1240.66
#2020-01-28|1246.33
#2020-01-29|1242.40
#2020-01-30|1242.54
#2020-01-31|1226.32
#2020-02-03|1226.26
#2020-02-04|1242.33
#2020-02-05|1259.34
#2020-02-06|1266.43
#2020-02-07|1263.76
#2020-02-10|1260.87
#2020-02-11|1269.92
#2020-02-12|1276.09
#2020-02-13|1274.68
#2020-02-14|1271.73
#2020-02-17|1271.94
#2020-02-18|1257.55
#2020-02-19|1261.20
#2020-02-20|1259.22
#2020-02-21|1251.93
#2020-02-24|1218.41
#2020-02-25|1189.38
#2020-02-26|1178.15
#2020-02-27|1144.63
#2020-02-28|1111.92
#2020-03-02|1129.29
#2020-03-03|1110.96
#2020-03-04|1115.67
#2020-03-05|1084.54
#2020-03-06|1049.05
#2020-03-09| 941.48
#2020-03-10| 970.39
#2020-03-11| 940.93
#2020-03-12| 841.62
#2020-03-13| 900.19
#2020-03-16| 810.40
#2020-03-17| 832.98
#2020-03-18| 777.25
#2020-03-19| 780.39
#2020-03-20| 776.01
#2020-03-23| 725.24
#2020-03-24| 793.85
#2020-03-25| 826.54
#2020-03-26| 865.04
#2020-03-27| 838.31
#2020-03-30| 834.03
#2020-03-31| 825.54
#2020-04-01| 785.99
#2020-04-02| 789.17
#2020-04-03| 767.35
#2020-04-06| 808.11
#2020-04-07| 828.84
#2020-04-08| 839.95
#2020-04-09| 875.92
#2020-04-10| 878.37
#2020-04-13| 859.93
#2020-04-14| 857.08
#2020-04-15| 818.66
#2020-04-16| 797.23
#2020-04-17| 835.35
#2020-04-20| 826.88
#2020-04-21| 798.73
#2020-04-22| 803.37
#2020-04-23| 811.97
#2020-04-24| 808.53
#2020-04-27| 839.42
#2020-04-28| 856.91
#2020-04-29| 889.70
#2020-04-30| 874.87
#2020-05-01| 852.80
#2020-05-04| 832.85
#2020-05-05| 831.69
#2020-05-06| 821.43
#2020-05-07| 824.53
#2020-05-08| 841.39
#2020-05-11| 826.89
#2020-05-12| 811.07
#2020-05-13| 789.66
#2020-05-14| 790.75
#2020-05-15| 786.40
#2020-05-18| 815.99
#2020-05-19| 812.19
#2020-05-20| 827.90
#2020-05-21| 821.01
#2020-05-22| 809.19
#2020-05-25| 815.62
#2020-05-26| 859.89
#2020-05-27| 897.79
#2020-05-28| 894.06
#2020-05-29| 874.66
#2020-06-01| 892.39
#2020-06-02| 909.11
#2020-06-03| 946.34
#2020-06-04| 961.05
#2020-06-05| 999.24
#2020-06-08|1018.28
#2020-06-09|1004.72
#2020-06-10| 977.05
#2020-06-11| 915.88
#2020-06-12| 922.00
#2020-06-15| 916.32
#2020-06-16| 940.58
#2020-06-17| 930.38
#2020-06-18| 926.93
#2020-06-19| 923.91
#2020-06-22| 918.71
#2020-06-23| 928.89
#2020-06-24| 901.98
#2020-06-25| 910.69
#2020-06-26| 886.58
#2020-06-29| 895.47
#2020-06-30| 900.04
#2020-07-01| 896.33
#2020-07-02| 905.36
#2020-07-03| 904.81
#2020-07-06| 926.14
#2020-07-07| 907.79
#2020-07-08| 906.56
#2020-07-09| 892.43
#2020-07-10| 909.98
#2020-07-13| 918.26
#2020-07-14| 912.42
#2020-07-15| 929.18
#2020-07-16| 927.63
#2020-07-17| 918.01
#2020-07-20| 916.75
#2020-07-21| 937.22
#2020-07-22| 932.80
#2020-07-23| 932.91
#2020-07-24| 925.56
#2020-07-27| 920.20
#2020-07-28| 919.00
#2020-07-29| 928.76
#2020-07-30| 909.21
#2020-07-31| 899.77
#2020-08-03| 895.63
#2020-08-04| 902.44
#2020-08-05| 912.80
#2020-08-06| 911.62
#2020-08-07| 917.38
#2020-08-10| 928.37
#2020-08-11| 949.74
#2020-08-12| 953.87
#2020-08-13| 945.64
#2020-08-14| 944.23
#2020-08-17| 934.14
#2020-08-18| 927.35
#2020-08-19| 931.27
#2020-08-20| 915.02
#2020-08-21| 912.02
#2020-08-24| 929.86
#2020-08-25| 936.91
#2020-08-26| 934.07
#2020-08-27| 938.52
#2020-08-28| 949.21
#2020-08-31| 933.86
#2020-09-01| 931.80
#2020-09-02| 931.93
#2020-09-03| 928.14
#2020-09-04| 934.12
#2020-09-07| 937.00
#2020-09-08| 920.88
#2020-09-09| 921.35
#2020-09-10| 916.08
#2020-09-11| 915.28
#2020-09-14| 924.20
#2020-09-15| 914.00
#2020-09-16| 918.21
#2020-09-17| 909.50
#2020-09-18| 903.18
#2020-09-21| 873.23
#2020-09-22| 863.26
#2020-09-23| 851.33
#2020-09-24| 846.86
#2020-09-25| 852.87
#2020-09-28| 874.23
#2020-09-29| 863.15
#2020-09-30| 865.97
#2020-10-01| 870.79
#2020-10-02| 876.58
#2020-10-05| 893.93
#2020-10-06| 900.59
#2020-10-07| 907.80
#2020-10-08| 917.62
#2020-10-09| 918.64
#2020-10-12| 925.81
#2020-10-13| 910.37
#2020-10-14| 902.46
#2020-10-15| 898.43
#2020-10-16| 904.58
#2020-10-19| 908.08
#2020-10-20| 912.87
#2020-10-21| 917.05
#2020-10-22| 929.01
#2020-10-23| 937.72
#2020-10-26| 926.44
#2020-10-27| 911.65
#2020-10-28| 888.83
#2020-10-29| 888.32
#2020-10-30| 890.57
#2020-11-02| 909.41
#2020-11-03| 934.88
#2020-11-04| 919.04
#2020-11-05| 940.98
#2020-11-06| 939.68
#2020-11-09|1005.32
#2020-11-10|1032.45
#2020-11-11|1035.62
#2020-11-12|1018.50
#2020-11-13|1023.83
#2020-11-16|1049.98
#2020-11-17|1058.06
#2020-11-18|1062.40
#2020-11-19|1058.60
#2020-11-20|1058.03
#2020-11-23|1068.71
#2020-11-24|1104.74
#2020-11-25|1103.78
#2020-11-26|1101.62
#2020-11-27|1102.26
#2020-11-30|1073.81
#2020-12-01|1097.29
#2020-12-02|1107.71
#2020-12-03|1112.48
#2020-12-04|1124.01
#2020-12-07|1116.27
#2020-12-08|1113.34
#2020-12-09|1119.74
#2020-12-10|1119.83
#2020-12-11|1112.68
#2020-12-14|1113.02
#2020-12-15|1122.19
#2020-12-16|1124.83
#2020-12-17|1128.13
#2020-12-18|1115.82
#2020-12-21|1104.92
#2020-12-22|1099.79
#2020-12-23|1119.16
#2020-12-24|1123.23
#2020-12-25|1123.59
#2020-12-28|1127.68
#2020-12-29|1128.10
#2020-12-30|1131.58
#2020-12-31|1131.50
#2021-01-01|1131.24
#2021-01-04|1125.38
#2021-01-05|1130.46
#2021-01-06|1169.94
#2021-01-07|1189.97
#2021-01-08|1189.93
#2021-01-11|1186.37
#2021-01-12|1199.99
#2021-01-13|1198.84
#2021-01-14|1211.08
#2021-01-15|1189.12
#2021-01-18|1187.53
#2021-01-19|1190.48
#2021-01-20|1186.55
#2021-01-21|1180.78
#2021-01-22|1168.18
#2021-01-25|1157.12
#2021-01-26|1155.45
#2021-01-27|1131.94
#2021-01-28|1138.61
#2021-01-29|1117.76
#2021-02-01|1130.24
#2021-02-02|1149.92
#2021-02-03|1162.38
#2021-02-04|1178.58
#2021-02-05|1189.08
#2021-02-08|1204.82
#2021-02-09|1205.55
#2021-02-10|1208.51
#2021-02-11|1206.55
#2021-02-12|1214.85
#2021-02-15|1227.71
#2021-02-16|1242.18
#2021-02-17|1241.57
#2021-02-18|1231.91
#2021-02-19|1248.30
#2021-02-22|1252.94
#2021-02-23|1266.44
#2021-02-24|1282.47
#2021-02-25|1279.16
#2021-02-26|1241.11
#2021-03-01|1262.54
#2021-03-02|1262.59
#2021-03-03|1284.20
#2021-03-04|1279.23
#2021-03-05|1286.03
#2021-03-08|1305.36
#2021-03-09|1300.69
#2021-03-10|1312.47
#2021-03-11|1314.74
#2021-03-12|1324.50
#2021-03-15|1319.83
#2021-03-16|1315.61
#2021-03-17|1318.85
#2021-03-18|1335.41
#2021-03-19|1321.94
#2021-03-22|1305.97
#2021-03-23|1289.89
#2021-03-24|1283.75
#2021-03-25|1292.96
#2021-03-26|1310.14
#2021-03-29|1295.40
#2021-03-30|1308.95
#2021-03-31|1296.80
#2021-04-01|1303.31
#2021-04-02|1302.69
#2021-04-05|1306.94
#2021-04-06|1305.45
#2021-04-07|1310.52
#2021-04-08|1307.46
#2021-04-09|1309.56
#2021-04-12|1310.06
#2021-04-13|1301.51
#2021-04-14|1311.37
#2021-04-15|1308.42
#2021-04-16|1319.01
#2021-04-19|1319.20
#2021-04-20|1293.62
#2021-04-21|1297.64
#2021-04-22|1292.92
#2021-04-23|1309.81
#2021-04-26|1321.75
#2021-04-27|1330.75
#2021-04-28|1341.67
#2021-04-29|1356.28
#2021-04-30|1338.24
#2021-05-03|1343.01
#2021-05-04|1341.60
#2021-05-05|1356.76
#2021-05-06|1372.11
#2021-05-07|1382.59
#2021-05-10|1389.54
#2021-05-11|1372.62
#2021-05-12|1359.90
#2021-05-13|1371.62
#2021-05-14|1390.41
#2021-05-17|1396.54
#2021-05-18|1397.13
#2021-05-19|1383.75
#2021-05-20|1385.42
#2021-05-21|1395.51
#2021-05-24|1399.88
#2021-05-25|1395.91
#2021-05-26|1397.14
#2021-05-27|1408.73
#2021-05-28|1414.48
#2021-05-31|1413.13
#2021-06-01|1424.24
#2021-06-02|1424.44
#2021-06-03|1423.67
#2021-06-04|1424.89
#2021-06-07|1425.91
#2021-06-08|1420.64
#2021-06-09|1406.74
#2021-06-10|1398.45
#2021-06-11|1395.60
#2021-06-14|1387.27
#2021-06-15|1387.66
#2021-06-16|1390.53
#2021-06-17|1358.02
#2021-06-18|1327.07
#2021-06-21|1338.36
#2021-06-22|1341.65
#2021-06-23|1345.18
#2021-06-24|1355.28
#2021-06-25|1368.89
#2021-06-28|1354.83
#2021-06-29|1345.77
#2021-06-30|1344.55
#2021-07-01|1350.38
#2021-07-02|1345.00
#2021-07-05|1349.83
#2021-07-06|1327.77
#2021-07-07|1320.94
#2021-07-08|1299.38
#2021-07-09|1324.29
#2021-07-12|1335.95
#2021-07-13|1324.00
#2021-07-14|1322.56
#2021-07-15|1324.75
#2021-07-16|1305.83
#2021-07-19|1268.89
#2021-07-20|1280.81
#2021-07-21|1301.52
#2021-07-22|1297.71
#2021-07-23|1298.03
#2021-07-26|1307.83
#2021-07-27|1308.36
#2021-07-28|1309.03
#2021-07-29|1323.24
#2021-07-30|1309.08
#2021-08-02|1312.03
#2021-08-03|1321.46
#2021-08-04|1320.36
#2021-08-05|1333.38
#2021-08-06|1349.69
#2021-08-09|1351.93
#2021-08-10|1362.53
#2021-08-11|1378.88
#2021-08-12|1375.71
#2021-08-13|1372.07
#2021-08-16|1361.17
#2021-08-17|1344.65
#2021-08-18|1342.19
#2021-08-19|1321.08
#2021-08-20|1323.85
#2021-08-23|1339.29
#2021-08-24|1350.72
#2021-08-25|1363.56
#2021-08-26|1356.14
#2021-08-27|1368.40
#2021-08-30|1357.39
#2021-08-31|1356.51
#2021-09-01|1356.78
#2021-09-02|1359.78
#2021-09-03|1358.56
#2021-09-06|1360.00
#2021-09-07|1356.99
#2021-09-08|1345.27
#2021-09-09|1347.92
#2021-09-10|1344.18
#2021-09-13|1357.02
#2021-09-14|1343.78
#2021-09-15|1350.11
#2021-09-16|1350.04
#2021-09-17|1344.93
#2021-09-20|1309.62
#2021-09-21|1308.36
#2021-09-22|1325.81
#2021-09-23|1356.80
#2021-09-24|1361.43
#2021-09-27|1386.96
#2021-09-28|1372.02
#2021-09-29|1373.09
#2021-09-30|1366.37
#2021-10-01|1373.48
#2021-10-04|1375.52
#2021-10-05|1390.74
#2021-10-06|1387.60
#2021-10-07|1399.03
#2021-10-08|1404.51
#2021-10-11|1400.13
#2021-10-12|1396.11
#2021-10-13|1386.56
#2021-10-14|1400.39
#2021-10-15|1419.58
#2021-10-18|1421.54
#2021-10-19|1429.37
#2021-10-20|1443.07
#2021-10-21|1437.42
#2021-10-22|1444.86
#2021-10-25|1447.46
#2021-10-26|1448.82
#2021-10-27|1430.79
#2021-10-28|1437.22
#2021-10-29|1425.76
#2021-11-01|1439.81
#2021-11-02|1434.68
#2021-11-03|1445.24
#2021-11-04|1430.30
#2021-11-05|1433.30
#2021-11-08|1438.90
#2021-11-09|1429.86
#2021-11-10|1430.04
#2021-11-11|1431.04
#2021-11-12|1428.43
#2021-11-15|1431.50
#2021-11-16|1423.84
#2021-11-17|1410.80
#2021-11-18|1404.41
#2021-11-19|1389.13
#2021-11-22|1396.01
#2021-11-23|1406.78
#2021-11-24|1405.55
#2021-11-25|1406.94
#2021-11-26|1355.42
#2021-11-29|1350.85
#2021-11-30|1329.11
#2021-12-01|1337.37
#2021-12-02|1357.34
#2021-12-03|1343.92
#2021-12-06|1357.17
#2021-12-07|1375.62
#2021-12-08|1372.30
#2021-12-09|1367.80
#2021-12-10|1365.75
#2021-12-13|1346.54
#2021-12-14|1351.47
#2021-12-15|1348.77
#2021-12-16|1366.95
#2021-12-17|1346.27
#2021-12-20|1322.76
#2021-12-21|1343.53
#2021-12-22|1352.47
#2021-12-23|1363.83
#2021-12-24|1364.56
#2021-12-27|1371.32
#2021-12-28|1374.64
#2021-12-29|1378.14
#2021-12-30|1376.16
#2021-12-31|1377.13
#2022-01-03|1393.21
#2022-01-04|1429.59
#2022-01-05|1428.80
#2022-01-06|1441.85
#2022-01-07|1463.31
#2022-01-10|1467.17
#2022-01-11|1478.73
#2022-01-12|1491.57
#2022-01-13|1502.17
#2022-01-14|1491.64
#2022-01-17|1492.28
#2022-01-18|1469.19
#2022-01-19|1450.94
#2022-01-20|1442.10
#2022-01-21|1419.60
#2022-01-24|1403.50
#2022-01-25|1412.05
#2022-01-26|1424.14
#2022-01-27|1413.46
#2022-01-28|1415.31
#2022-01-31|1422.71
#2022-02-01|1445.49
#2022-02-02|1453.23
#2022-02-03|1451.22
#2022-02-04|1462.47
#2022-02-07|1474.17
#2022-02-08|1494.70
#2022-02-09|1503.45
#2022-02-10|1506.49
#2022-02-11|1494.77
#2022-02-14|1472.46
#2022-02-15|1486.28
#2022-02-16|1489.43
#2022-02-17|1465.29
#2022-02-18|1460.34
#2022-02-21|1458.89
#2022-02-22|1450.25
#2022-02-23|1435.87
#2022-02-24|1374.97
#2022-02-25|1413.66
#2022-02-28|1392.40
#2022-03-01|1350.19
#2022-03-02|1360.62
#2022-03-03|1356.79
#2022-03-04|1315.40
#2022-03-07|1268.95
#2022-03-08|1266.15
#2022-03-09|1317.02
#2022-03-10|1316.46
#2022-03-11|1311.72
#2022-03-14|1328.68
#2022-03-15|1330.73
#2022-03-16|1369.66
#2022-03-17|1383.72
#2022-03-18|1384.41
#2022-03-21|1381.89
#2022-03-22|1403.06
#2022-03-23|1383.63
#2022-03-24|1384.24
#2022-03-25|1390.94
#2022-03-28|1384.48
#2022-03-29|1403.11
#2022-03-30|1392.16
#2022-03-31|1367.20
#2022-04-01|1363.72
#2022-04-04|1367.23
#2022-04-05|1354.90
#2022-04-06|1337.98
#2022-04-07|1325.75
#2022-04-08|1333.88
#2022-04-11|1335.72
#2022-04-12|1323.46
#2022-04-13|1317.99
#2022-04-14|1310.65
#2022-04-15|1310.69
#2022-04-18|1313.19
#2022-04-19|1321.83
#2022-04-20|1338.23
#2022-04-21|1333.62
#2022-04-22|1302.32
#2022-04-25|1284.59
#2022-04-26|1262.53
#2022-04-27|1249.44
#2022-04-28|1261.42
#2022-04-29|1250.79
#2022-05-02|1247.24
#2022-05-03|1261.65
#2022-05-04|1276.48
#2022-05-05|1254.78
#2022-05-06|1243.03
#2022-05-09|1219.56
#2022-05-10|1210.27
#2022-05-11|1208.22
#2022-05-12|1192.89
#2022-05-13|1204.69
#2022-05-16|1204.28
#2022-05-17|1233.71
#2022-05-18|1220.42
#2022-05-19|1211.34
#2022-05-20|1215.05
#2022-05-23|1244.48
#2022-05-24|1247.00
#2022-05-25|1254.97
#2022-05-26|1272.69
#2022-05-27|1288.48
#2022-05-30|1295.94
#2022-05-31|1291.86
#2022-06-01|1282.16
#2022-06-02|1287.41
#2022-06-03|1278.21
#2022-06-06|1282.02
#2022-06-07|1277.96
#2022-06-08|1262.68
#2022-06-09|1237.14
#2022-06-10|1194.56
#2022-06-13|1162.94
#2022-06-14|1156.56
#2022-06-15|1167.70
#2022-06-16|1150.17
#2022-06-17|1146.72
#2022-06-20|1159.32
#2022-06-21|1177.08
#2022-06-22|1167.59
#2022-06-23|1150.50
#2022-06-24|1170.70
#2022-06-27|1174.86
#2022-06-28|1171.54
#2022-06-29|1159.54
#2022-06-30|1142.08
#2022-07-01|1144.15
#2022-07-04|1147.39
#2022-07-05|1131.98
#2022-07-06|1123.38
#2022-07-07|1141.45
#2022-07-08|1144.88
#2022-07-11|1131.71
#2022-07-12|1127.92
#2022-07-13|1117.86
#2022-07-14|1087.75
#2022-07-15|1112.35
#2022-07-18|1127.89
#2022-07-19|1153.33
#2022-07-20|1157.15
#2022-07-21|1160.87
#2022-07-22|1160.12
#2022-07-25|1168.39
#2022-07-26|1158.67
#2022-07-27|1170.75
#2022-07-28|1175.61
#2022-07-29|1187.54
#2022-08-01|1192.67
#2022-08-02|1180.12
#2022-08-03|1185.69
#2022-08-04|1185.23
#2022-08-05|1194.64
#2022-08-08|1197.99
#2022-08-09|1198.60
#2022-08-10|1223.09
#2022-08-11|1235.69
#2022-08-12|1244.10
#2022-08-15|1240.12
#2022-08-16|1246.31
#2022-08-17|1238.35
#2022-08-18|1235.97
#2022-08-19|1213.62
#2022-08-22|1193.88
#2022-08-23|1191.18
#2022-08-24|1188.89
#2022-08-25|1201.80
#2022-08-26|1185.01
#2022-08-29|1171.97
#2022-08-30|1173.79
#2022-08-31|1169.50
#2022-09-01|1156.86
#2022-09-02|1165.09
#2022-09-05|1160.45
#2022-09-06|1152.68
#2022-09-07|1154.04
#2022-09-08|1176.52
#2022-09-09|1195.42
#2022-09-12|1212.34
#2022-09-13|1185.68
#2022-09-14|1179.78
#2022-09-15|1189.25
#2022-09-16|1179.56
#2022-09-19|1185.69
#2022-09-20|1181.14
#2022-09-21|1162.94
#2022-09-22|1149.34
#2022-09-23|1123.14
#2022-09-26|1102.36
#2022-09-27|1091.72
#2022-09-28|1092.46
#2022-09-29|1082.42
#2022-09-30|1081.98
#2022-10-03|1096.73
#2022-10-04|1136.02
#2022-10-05|1126.95
#2022-10-06|1114.05
#2022-10-07|1098.04
#2022-10-10|1088.17
#2022-10-11|1072.11
#2022-10-12|1073.90
#2022-10-13|1099.88
#2022-10-14|1105.19
#2022-10-17|1127.82
#2022-10-18|1140.99
#2022-10-19|1127.80
#2022-10-20|1125.26
#2022-10-21|1138.07
#2022-10-24|1145.97
#2022-10-25|1157.98
#2022-10-26|1164.12
#2022-10-27|1166.05
#2022-10-28|1170.06
#2022-10-31|1169.02
#2022-11-01|1177.25
#2022-11-02|1171.14
#2022-11-03|1158.11
#2022-11-04|1185.75
#2022-11-07|1194.26
#2022-11-08|1201.38
#2022-11-09|1187.43
#2022-11-10|1219.19
#2022-11-11|1235.47
#2022-11-14|1226.37
#2022-11-15|1234.62
#2022-11-16|1225.80
#2022-11-17|1217.21
#2022-11-18|1226.31
#2022-11-21|1222.34
#2022-11-22|1235.85
#2022-11-23|1244.17
#2022-11-24|1252.92
#2022-11-25|1255.17
#2022-11-28|1236.84
#2022-11-29|1246.78
#2022-11-30|1255.34
#2022-12-01|1253.86
#2022-12-02|1244.85
#2022-12-05|1224.19
#2022-12-06|1212.65
#2022-12-07|1207.28
#2022-12-08|1209.36
#2022-12-09|1212.20
#2022-12-12|1213.93
#2022-12-13|1221.63
#2022-12-14|1214.41
#2022-12-15|1192.59
#2022-12-16|1188.74
#2022-12-19|1191.62
#2022-12-20|1204.46
#2022-12-21|1215.99
#2022-12-22|1213.08
#2022-12-23|1216.44
#2022-12-26|1216.50
#2022-12-27|1220.53
#2022-12-28|1218.30
#2022-12-29|1225.90
#2022-12-30|1224.64
#2023-01-02|1227.13
#2023-01-03|1230.37
#2023-01-04|1251.33
#2023-01-05|1244.40
#2023-01-06|1262.27
#2023-01-09|1269.97
#2023-01-10|1269.34
#2023-01-11|1275.28
#2023-01-12|1290.78
#2023-01-13|1307.80
#2023-01-16|1306.56
#2023-01-17|1301.80
#2023-01-18|1291.23
#2023-01-19|1278.67
#2023-01-20|1293.87
#2023-01-23|1305.78
#2023-01-24|1307.74
#2023-01-25|1312.16
#2023-01-26|1320.91
#2023-01-27|1325.43
#2023-01-30|1321.58
#2023-01-31|1326.34
#2023-02-01|1334.05
#2023-02-02|1336.35
#2023-02-03|1335.66
#2023-02-06|1319.86
#2023-02-07|1331.23
#2023-02-08|1333.59
#2023-02-09|1330.04
#2023-02-10|1324.38
#2023-02-13|1331.60
#2023-02-14|1333.70
#2023-02-15|1323.40
#2023-02-16|1321.22
#2023-02-17|1319.87
#2023-02-20|1324.25
#2023-02-21|1310.48
#2023-02-22|1297.10
#2023-02-23|1299.61
#2023-02-24|1293.56
#2023-02-27|1301.79
#2023-02-28|1304.58
#2023-03-01|1301.49
#2023-03-02|1285.08
#2023-03-03|1300.75
#2023-03-06|1305.71
#2023-03-07|1282.17
#2023-03-08|1277.13
#2023-03-09|1245.63
#2023-03-10|1220.71
#2023-03-13|1170.79
#2023-03-14|1176.00
#2023-03-15|1143.31
#2023-03-16|1153.18
#2023-03-17|1132.38
#2023-03-20|1137.06
#2023-03-21|1163.82
#2023-03-22|1152.82
#2023-03-23|1145.63
#2023-03-24|1130.41
#2023-03-27|1143.73
#2023-03-28|1152.30
#2023-03-29|1163.85
#2023-03-30|1165.49
#2023-03-31|1170.09
#2023-04-03|1175.58
#2023-04-04|1169.00
#2023-04-05|1161.93
#2023-04-06|1166.79
#2023-04-07|1167.81
#2023-04-10|1166.29
#2023-04-11|1178.27
#2023-04-12|1180.47
#2023-04-13|1189.41
#2023-04-14|1205.79
#2023-04-17|1210.21
#2023-04-18|1216.98
#2023-04-19|1221.50
#2023-04-20|1217.69
#2023-04-21|1207.46
#2023-04-24|1207.32
#2023-04-25|1186.76
#2023-04-26|1182.78
#2023-04-27|1192.87
#2023-04-28|1195.08
#2023-05-01|1193.86
#2023-05-02|1172.46
#2023-05-03|1166.66
#2023-05-04|1151.61
#2023-05-05|1175.23
#2023-05-08|1181.46
#2023-05-09|1176.37
#2023-05-10|1172.99
#2023-05-11|1167.06
#2023-05-12|1161.51
#2023-05-15|1173.05
#2023-05-16|1164.88
#2023-05-17|1179.80
#2023-05-18|1182.68
#2023-05-19|1181.04
#2023-05-22|1184.25
#2023-05-23|1185.35
#2023-05-24|1168.00
#2023-05-25|1160.29
#2023-05-26|1165.61
#2023-05-29|1169.28
#2023-05-30|1163.57
#2023-05-31|1143.83
#2023-06-01|1157.37
#2023-06-02|1182.76
#2023-06-05|1177.68
#2023-06-06|1189.71
#2023-06-07|1198.06
#2023-06-08|1201.01
#2023-06-09|1202.04
#2023-06-12|1197.04
#2023-06-13|1208.21
#2023-06-14|1209.15
#2023-06-15|1214.61
#2023-06-16|1217.18
#2023-06-19|1217.33
#2023-06-20|1210.02
#2023-06-21|1210.26
#2023-06-22|1195.43
#2023-06-23|1179.67
#2023-06-26|1184.02
#2023-06-27|1192.75
#2023-06-28|1191.11
#2023-06-29|1205.54
#2023-06-30|1212.83
#2023-07-03|1226.19
#2023-07-04|1228.03
#2023-07-05|1218.26
#2023-07-06|1193.75
#2023-07-07|1201.59
#2023-07-10|1202.46
#2023-07-11|1213.93
#2023-07-12|1234.32
#2023-07-13|1249.37
#2023-07-14|1246.42
#2023-07-17|1256.34
#2023-07-18|1272.16
#2023-07-19|1280.65
#2023-07-20|1283.45
#2023-07-21|1277.66
#2023-07-24|1283.37
#2023-07-25|1279.84
#2023-07-26|1290.33
#2023-07-27|1286.18
#2023-07-28|1294.12
#2023-07-31|1299.44
#2023-08-01|1285.86
#2023-08-02|1264.13
#2023-08-03|1264.49
#2023-08-04|1270.71
#2023-08-07|1273.62
#2023-08-08|1256.04
#2023-08-09|1254.30
#2023-08-10|1258.83
#2023-08-11|1254.32
#2023-08-14|1242.19
#2023-08-15|1225.02
#2023-08-16|1212.10
#2023-08-17|1207.90
#2023-08-18|1203.30
#2023-08-21|1201.05
#2023-08-22|1195.06
#2023-08-23|1201.92
#2023-08-24|1202.80
#2023-08-25|1194.49
#2023-08-28|1208.49
#2023-08-29|1219.30
#2023-08-30|1221.62
#2023-08-31|1211.98
#2023-09-01|1216.87
#2023-09-04|1219.84
#2023-09-05|1206.62
#2023-09-06|1197.44
#2023-09-07|1189.62
#2023-09-08|1192.61
#2023-09-11|1207.00
#2023-09-12|1214.94
#2023-09-13|1216.87
#2023-09-14|1231.13
#2023-09-15|1228.70
#2023-09-18|1221.16
#2023-09-19|1224.64
#2023-09-20|1225.90
#2023-09-21|1211.08
#2023-09-22|1206.93
#2023-09-25|1201.62
#2023-09-26|1193.07
#2023-09-27|1190.30
#2023-09-28|1197.85
#2023-09-29|1198.16
#2023-10-02|1180.90
#2023-10-03|1164.02
#2023-10-04|1159.22
#2023-10-05|1169.29
#2023-10-06|1179.04
#2023-10-09|1175.86
#2023-10-10|1194.90
#2023-10-11|1199.97
#2023-10-12|1196.03
#2023-10-13|1185.18
#2023-10-16|1192.62
#2023-10-17|1199.58
#2023-10-18|1186.48
#2023-10-19|1174.11
#2023-10-20|1155.73
#2023-10-23|1148.62
#2023-10-24|1144.16
#2023-10-25|1142.37
#2023-10-26|1143.35
#2023-10-27|1135.18
#2023-10-30|1141.15
#2023-10-31|1143.98
#2023-11-01|1148.16
#2023-11-02|1175.73
#2023-11-03|1200.76
#2023-11-06|1201.84
#2023-11-07|1191.72
#2023-11-08|1185.73
#2023-11-09|1184.37
#2023-11-10|1183.06
#2023-11-13|1187.04
#2023-11-14|1217.53
#2023-11-15|1230.83
#2023-11-16|1228.12
#2023-11-17|1237.05
#2023-11-20|1242.00
#2023-11-21|1236.29
#2023-11-22|1232.35
#2023-11-23|1236.66
#2023-11-24|1240.42
#2023-11-27|1236.96
#2023-11-28|1241.52
#2023-11-29|1248.48
#2023-11-30|1253.62
#2023-12-01|1265.24
#2023-12-04|1270.64
#2023-12-05|1266.98
#2023-12-06|1270.57
#2023-12-07|1274.13
#2023-12-08|1283.38
#2023-12-11|1281.65
#2023-12-12|1281.01
#2023-12-13|1298.67
#2023-12-14|1333.34
#2023-12-15|1329.42
#2023-12-18|1324.43
#2023-12-19|1334.94
#2023-12-20|1325.83
#2023-12-21|1332.62
#2023-12-22|1339.33
#2023-12-25|1339.08
#2023-12-26|1345.46
#2023-12-27|1354.96
#2023-12-28|1359.36
#2023-12-29|1356.03
#2024-01-01|1356.12
#2024-01-02|1353.58
#2024-01-03|1336.24
#2024-01-04|1346.01
#2024-01-05|1359.20
#2024-01-08|1358.56
#2024-01-09|1345.90
#2024-01-10|1342.56
#2024-01-11|1334.55
#2024-01-12|1331.24
#2024-01-15|1330.63
#2024-01-16|1313.00
#2024-01-17|1296.14
#2024-01-18|1297.65
#2024-01-19|1312.29
#2024-01-22|1320.15
#2024-01-23|1317.28
#2024-01-24|1333.31
#2024-01-25|1333.16
#2024-01-26|1336.80
#2024-01-29|1341.94
#2024-01-30|1352.22
#2024-01-31|1346.84
#2024-02-01|1331.97
#2024-02-02|1335.24
#2024-02-05|1324.40
#2024-02-06|1328.03
#2024-02-07|1326.88
#2024-02-08|1319.66
#2024-02-09|1323.12
#2024-02-12|1331.30
#2024-02-13|1316.79
#2024-02-14|1325.76
#2024-02-15|1345.40
#2024-02-16|1352.25
#2024-02-19|1357.84
#2024-02-20|1364.70
#2024-02-21|1360.55
#2024-02-22|1366.33
#2024-02-23|1370.67
#2024-02-26|1365.41
#2024-02-27|1373.81
#2024-02-28|1368.33
#2024-02-29|1376.19
#2024-03-01|1382.35
#2024-03-04|1389.35
#2024-03-05|1399.23
#2024-03-06|1408.70
#2024-03-07|1414.11
#2024-03-08|1422.35
#2024-03-11|1413.72
#2024-03-12|1417.65
#2024-03-13|1423.98
#2024-03-14|1407.45
#2024-03-15|1407.09
#2024-03-18|1411.89
#2024-03-19|1411.02
#2024-03-20|1420.82
#2024-03-21|1443.73
#2024-03-22|1433.23
#2024-03-25|1430.15
#2024-03-26|1434.03
#2024-03-27|1445.89
#2024-03-28|1448.11
#2024-03-29|1449.55
#2024-04-01|1436.77
#2024-04-02|1433.11
#2024-04-03|1435.74
#2024-04-04|1442.39
#2024-04-05|1439.74
#2024-04-08|1452.22
#2024-04-09|1451.48
#2024-04-10|1432.73
#2024-04-11|1422.86
#2024-04-12|1400.20
#2024-04-15|1395.34
#2024-04-16|1367.71
#2024-04-17|1372.45
#2024-04-18|1387.16
#2024-04-19|1399.09
#2024-04-22|1418.22
#2024-04-23|1435.79
#2024-04-24|1434.21
#2024-04-25|1430.68
#2024-04-26|1432.06
#2024-04-29|1437.57
#2024-04-30|1428.53
#2024-05-01|1429.58
#2024-05-02|1437.17
#2024-05-03|1443.66
#2024-05-06|1454.70
#2024-05-07|1458.24
#2024-05-08|1460.02
#2024-05-09|1460.66
#2024-05-10|1471.42
#2024-05-13|1475.08
#2024-05-14|1481.13
#2024-05-15|1489.11
#2024-05-16|1493.65
#2024-05-17|1501.98
#2024-05-20|1491.72
#2024-05-21|1493.99
#2024-05-22|1484.13
#2024-05-23|1474.37
#2024-05-24|1480.39
#2024-05-27|1484.33
#2024-05-28|1481.20
#2024-05-29|1456.71
#2024-05-30|1466.20
#2024-05-31|1480.46
#2024-06-03|1486.98
#2024-06-04|1463.60
#2024-06-05|1461.75
#2024-06-06|1467.50
#2024-06-07|1467.20
#2024-06-10|1458.34
#2024-06-11|1437.51
#2024-06-12|1449.84
#2024-06-13|1436.57
#2024-06-14|1426.51
#2024-06-17|1433.02
#2024-06-18|1447.91
#2024-06-19|1454.77
#2024-06-20|1457.16
#2024-06-21|1446.22
#2024-06-24|1464.34
#2024-06-25|1462.36
#2024-06-26|1456.67
#2024-06-27|1460.34
#2024-06-28|1475.44
#2024-07-01|1485.82
#2024-07-02|1494.15
#2024-07-03|1502.55
#2024-07-04|1511.72
#2024-07-05|1496.13
#2024-07-08|1495.70
#2024-07-09|1500.79
#2024-07-10|1510.43
#2024-07-11|1525.59
#2024-07-12|1524.82
#2024-07-15|1532.81
#2024-07-16|1548.91
#2024-07-17|1560.67
#2024-07-18|1548.56
#2024-07-19|1541.07
#2024-07-22|1546.30
#2024-07-23|1552.56
#2024-07-24|1543.60
#2024-07-25|1537.18
#2024-07-26|1546.59
#2024-07-29|1541.94
#2024-07-30|1548.43
#2024-07-31|1554.87
#2024-08-01|1523.10
#2024-08-02|1470.60
#2024-08-05|1418.74
#2024-08-06|1426.71
#2024-08-07|1443.65
#2024-08-08|1452.89
#2024-08-09|1464.62
#2024-08-12|1463.73
#2024-08-13|1476.63
#2024-08-14|1490.11
#2024-08-15|1505.02
#2024-08-16|1525.92
#2024-08-19|1543.47
#2024-08-20|1539.43
#2024-08-21|1536.44
#2024-08-22|1537.64
#2024-08-23|1560.32
#2024-08-26|1562.85
#2024-08-27|1562.79
#2024-08-28|1566.93
#2024-08-29|1567.02
#2024-08-30|1577.61
#2024-09-02|1578.65
#2024-09-03|1568.01
#2024-09-04|1557.65
#2024-09-05|1556.42
#2024-09-06|1538.00
#2024-09-09|1544.80
#2024-09-10|1527.96
#2024-09-11|1521.23
#2024-09-12|1530.83
#2024-09-13|1541.48
#2024-09-16|1552.58
#2024-09-17|1559.60
#2024-09-18|1561.12
#2024-09-19|1585.79
#2024-09-20|1584.27
#2024-09-23|1582.61
#2024-09-24|1581.09
#2024-09-25|1569.71
#2024-09-26|1589.37
#2024-09-27|1584.02
#2024-09-30|1580.49
#2024-10-01|1557.11
#2024-10-02|1554.47
#2024-10-03|1542.16
#2024-10-04|1558.71
#2024-10-07|1563.91
#2024-10-08|1553.36
#2024-10-09|1557.13
#2024-10-10|1558.79
#2024-10-11|1583.87
#2024-10-14|1590.95
#2024-10-15|1597.01
#2024-10-16|1603.09
#2024-10-17|1609.34
#2024-10-18|1615.11
#2024-10-21|1596.49
#2024-10-22|1596.21
#2024-10-23|1590.03
#2024-10-24|1593.95
#2024-10-25|1584.07
#2024-10-28|1596.30
#2024-10-29|1595.78
#2024-10-30|1594.97
#2024-10-31|1584.00
#2024-11-01|1589.65
#2024-11-04|1588.93
#2024-11-05|1602.06
#2024-11-06|1660.30
#2024-11-07|1652.58
#2024-11-08|1648.53
#2024-11-11|1660.73
#2024-11-12|1647.78
#2024-11-13|1642.05
#2024-11-14|1645.09
#2024-11-15|1655.35
#2024-11-18|1658.22
#2024-11-19|1657.08
#2024-11-20|1648.76
#2024-11-21|1661.11
#2024-11-22|1667.62
#2024-11-25|1679.97
#2024-11-26|1669.06
#2024-11-27|1673.61
#2024-11-28|1674.74
#2024-11-29|1676.80
#2024-12-02|1670.03
#2024-12-03|1677.00
#2024-12-04|1671.67
#2024-12-05|1686.72
#2024-12-06|1685.16
#2024-12-09|1681.45
#2024-12-10|1672.28
#2024-12-11|1673.46
#2024-12-12|1668.21
#2024-12-13|1661.87
#2024-12-16|1664.66
#2024-12-17|1646.16
#2024-12-18|1618.34
#2024-12-19|1602.24
#2024-12-20|1604.44
#2024-12-23|1613.24
#2024-12-24|1624.05
#2024-12-25|1623.48
#2024-12-26|1624.87
#2024-12-27|1624.72
#2024-12-30|1618.39
#2024-12-31|1617.94
#2025-01-01|1618.46
#2025-01-02|1611.56
#2025-01-03|1619.73
#2025-01-06|1631.76
#2025-01-07|1636.29
#2025-01-08|1634.76
#2025-01-09|1632.83
#2025-01-10|1607.45
#2025-01-13|1609.04
#2025-01-14|1628.31
#2025-01-15|1662.14
#2025-01-16|1665.77
#2025-01-17|1673.08
#2025-01-20|1686.01
#2025-01-21|1695.60
#2025-01-22|1690.01
#2025-01-23|1700.00
#2025-01-24|1707.81
#2025-01-27|1713.25
#2025-01-28|1714.09
#2025-01-29|1718.92
#2025-01-30|1727.71
#2025-01-31|1721.69
#2025-02-03|1693.54
#2025-02-04|1713.94
#2025-02-05|1726.29
#2025-02-06|1749.31
#2025-02-07|1743.57
#2025-02-10|1731.84
#2025-02-11|1742.72
#2025-02-12|1743.70
#2025-02-13|1750.85
#2025-02-14|1763.98
#2025-02-17|1770.03
#2025-02-18|1782.46
#2025-02-19|1769.45
#2025-02-20|1750.17
#2025-02-21|1739.58
#2025-02-24|1734.41
#2025-02-25|1732.65
#2025-02-26|1744.78
#2025-02-27|1738.16
#2025-02-28|1745.11
#2025-03-03|1747.61
#2025-03-04|1701.62
#2025-03-05|1730.06
#2025-03-06|1728.76
#2025-03-07|1718.26
#2025-03-10|1676.51
#2025-03-11|1660.51
#2025-03-12|1673.56
#2025-03-13|1665.64
#2025-03-14|1697.61
#2025-03-17|1714.57
#2025-03-18|1730.22
#2025-03-19|1737.55
#2025-03-20|1730.60
#2025-03-21|1734.30
#2025-03-24|1752.57
#2025-03-25|1763.74
#2025-03-26|1757.94
#2025-03-27|1750.65
#2025-03-28|1723.05
#2025-03-31|1712.16
#2025-04-01|1714.52
#2025-04-02|1724.78
#2025-04-03|1638.05
#2025-04-04|1556.33
#2025-04-07|1506.17
#2025-04-08|1523.97
#2025-04-09|1548.91
#2025-04-10|1573.87
#2025-04-11|1587.02
#2025-04-14|1618.46
#2025-04-15|1644.18
#2025-04-16|1639.75
#2025-04-17|1649.95
#2025-04-18|1651.39
#2025-04-21|1652.53
#2025-04-22|1676.73
#2025-04-23|1701.99
#2025-04-24|1711.68
#2025-04-25|1713.87
#2025-04-28|1726.69
#2025-04-29|1737.86
#2025-04-30|1735.27
#2025-05-01|1730.65
#2025-05-02|1762.35
#2025-05-05|1761.51
#2025-05-06|1753.24
#2025-05-07|1759.17
#2025-05-08|1766.59
#2025-05-09|1773.90
#2025-05-12|1801.24
#2025-05-13|1816.73
#2025-05-14|1833.55
#2025-05-15|1836.39
#2025-05-16|1837.21
#2025-05-19|1841.57
#2025-05-20|1847.33
#2025-05-21|1839.49
#2025-05-22|1832.67
#2025-05-23|1834.79
#2025-05-26|1842.58
#2025-05-27|1853.96
#2025-05-28|1843.00
#2025-05-29|1852.15
#2025-05-30|1852.54
#2025-06-02|1856.82
#2025-06-03|1861.79
#2025-06-04|1861.34
#2025-06-05|1863.25
#2025-06-06|1874.48
#2025-06-09|1882.38
#2025-06-10|1879.47
#2025-06-11|1876.86
#2025-06-12|1880.11
#2025-06-13|1854.20
#2025-06-16|1878.91
#2025-06-17|1860.76
#2025-06-18|1871.69
#2025-06-19|1857.63
#2025-06-20|1868.66
#2025-06-23|1872.23
#2025-06-24|1914.91
#2025-06-25|1915.58
#2025-06-26|1937.09
#2025-06-27|1939.50
#2025-06-30|1942.99
#2025-07-01|1951.03
#2025-07-02|1960.43
#2025-07-03|1975.33
#2025-07-04|1972.99
#2025-07-07|1964.15
#2025-07-08|1956.38
#2025-07-09|1966.89
#2025-07-10|1972.96
#2025-07-11|1960.11
#2025-07-14|1964.10
#2025-07-15|1944.13
#2025-07-16|1939.36
#2025-07-17|1956.20
#2025-07-18|1964.71
#2025-07-21|1966.27
#2025-07-22|1968.57
#2025-07-23|1995.78
#2025-07-24|2007.55
#2025-07-25|2001.43
#2025-07-28|1985.03
#2025-07-29|1979.88
#2025-07-30|1979.75
#2025-07-31|1966.06
#2025-08-01|1939.03
#2025-08-04|1957.05
#2025-08-05|1957.89
#2025-08-06|1968.72
#2025-08-07|1972.79
#2025-08-08|1988.39
#2025-08-11|1991.89
#2025-08-12|2018.78
#2025-08-13|2027.30
#2025-08-14|2037.23
#2025-08-15|2033.08
#2025-08-18|2027.12
#2025-08-19|2026.16
#2025-08-20|2031.11
#2025-08-21|2028.76
#2025-08-22|2057.89
#2025-08-25|2049.86
#2025-08-26|2044.67
#2025-08-27|2040.27
#2025-08-28|2049.64
#2025-08-29|2044.33
#2025-09-01|2046.09
#2025-09-02|2033.13
#2025-09-03|2027.09
#2025-09-04|2046.83
#2025-09-05|2036.99
#2025-09-08|2041.62
#2025-09-09|2053.06
#2025-09-10|2069.66
#2025-09-11|2079.83
#2025-09-12|2083.28
#2025-09-15|2092.49
#2025-09-16|2089.07
#2025-09-17|2093.64
#2025-09-18|2095.00
#2025-09-19|2100.81
#2025-09-22|2093.76
#2025-09-23|2099.01
#2025-09-24|2088.74
#2025-09-25|2077.76
#2025-09-26|2093.18
#2025-09-29|2091.95
#2025-09-30|2096.71
#2025-10-01|2088.14
#2025-10-02|2075.66
#2025-10-03|2090.89
#2025-10-06|2082.61
#2025-10-07|2070.69
#2025-10-08|2066.90
#2025-10-09|2059.46
#2025-10-10|2031.55
#2025-10-13|2040.44
#2025-10-14|2048.14
#2025-10-15|2064.93
#2025-10-16|2050.93
#2025-10-17|2034.28
#2025-10-20|2067.24
#2025-10-21|2059.16
#2025-10-22|2055.52
#2025-10-23|2057.80
#2025-10-24|2068.96
#2025-10-27|2087.06
#2025-10-28|2096.91
#2025-10-29|2097.26
#2025-10-30|2091.99
#2025-10-31|2095.20
#2025-11-03|2101.09
#2025-11-04|2098.05
#2025-11-05|2098.27
#2025-11-06|2109.96
#2025-11-07|2107.35
#2025-11-10|2131.94
#2025-11-11|2139.34
#2025-11-12|2160.81
#2025-11-13|2147.37
#2025-11-14|2123.95
#2025-11-17|2104.34
#2025-11-18|2076.68
#2025-11-19|2080.45
#2025-11-20|2078.84
#2025-11-21|2078.03
#2025-11-24|2088.31
#2025-11-25|2112.16
#2025-11-26|2141.01
#2025-11-27|2144.66
#2025-11-28|2152.71
#2025-12-01|2153.68
#2025-12-02|2164.04
#2025-12-03|2173.32
#2025-12-04|2195.08
#2025-12-05|2192.60
#2025-12-08|2189.36
#2025-12-09|2179.15
#2025-12-10|2200.39
#2025-12-11|2229.70
#2025-12-12|2228.84
#2025-12-15|2248.55
#2025-12-16|2229.67
#2025-12-17|2231.23
#2025-12-18|2238.02
#2025-12-19|2254.00
#2025-12-22|2271.19
#2025-12-23|2283.33
#2025-12-24|2288.65
#2025-12-25|2287.44
#2025-12-26|2284.39
#2025-12-29|2274.65
#2025-12-30|2279.58
#2025-12-31|2269.89
#2026-01-01|2270.90
#2026-01-02|2293.06
#2026-01-05|2318.43
#2026-01-06|2322.61
#2026-01-07|2292.52
#2026-01-08|2300.40
#2026-01-09|2299.69
#2026-01-12|2299.32
#2026-01-13|2294.48
#2026-01-14|2292.30
#2026-01-15|2308.68
#2026-01-16|2314.31
#2026-01-19|2310.67
#2026-01-20|2289.21
#2026-01-21|2286.39
#2026-01-22|2313.20
#2026-01-23|2300.72
#2026-01-26|2322.63
#2026-01-27|2351.80
#2026-01-28|2340.45
#2026-01-29|2355.20
#2026-01-30|2357.33
#2026-02-02|2364.49
#2026-02-03|2406.16
#2026-02-04|2413.89
#2026-02-05|2380.78
#2026-02-06|2421.98
#2026-02-09|2452.43
#2026-02-10|2447.27
#2026-02-11|2427.28
#2026-02-12|2411.54
#2026-02-13|2376.09
#2026-02-16|2377.81
#2026-02-17|2381.96
#2026-02-18|2411.11
#2026-02-19|2400.54
#2026-02-20|2419.92
#2026-02-23|2393.06
#2026-02-24|2367.66
#2026-02-25|2401.38
#2026-02-26|2413.61
#2026-02-27|2373.19
#2026-03-02|2323.97
#2026-03-03|2278.24
#2026-03-04|2279.28
#2026-03-05|2263.31
#2026-03-06|2231.11
#2026-03-09|2205.34
#2026-03-10|2253.38
#2026-03-11|2235.49
#2026-03-12|2183.18
#2026-03-13|2159.83
#2026-03-16|2179.68
#2026-03-17|2198.54
#2026-03-18|2205.19
#2026-03-19|2176.04
#2026-03-20|2156.48
#2026-03-23|2166.15
#2026-03-24|2177.20
#2026-03-25|2208.84
#2026-03-26|2180.49
#2026-03-27|2149.85
#2026-03-30|2130.57
#2026-03-31|2166.40
#2026-04-01|2235.24
#2026-04-02|2220.42
#2026-04-03|2220.87
#2026-04-06|2232.62
#2026-04-07|2239.36
#2026-04-08|2339.95