Table Data - Nasdaq Developed Markets: Europe Telecommunications Index
| Title | Nasdaq Developed Markets: Europe Telecommunications Index |
|---|---|
| Series ID | NASDAQNQDMEU15 |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU15 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1426.64 |
| 2001-04-02 | 1443.55 |
| 2001-04-03 | 1376.83 |
| 2001-04-04 | 1452.93 |
| 2001-04-05 | 1475.36 |
| 2001-04-06 | 1491.86 |
| 2001-04-09 | 1528.55 |
| 2001-04-10 | 1601.57 |
| 2001-04-11 | 1588.16 |
| 2001-04-12 | 1593.10 |
| 2001-04-13 | . |
| 2001-04-16 | 1581.93 |
| 2001-04-17 | 1538.54 |
| 2001-04-18 | 1625.60 |
| 2001-04-19 | 1664.58 |
| 2001-04-20 | 1643.11 |
| 2001-04-23 | 1606.83 |
| 2001-04-24 | 1597.30 |
| 2001-04-25 | 1574.96 |
| 2001-04-26 | 1577.35 |
| 2001-04-27 | 1580.37 |
| 2001-04-30 | 1599.86 |
| 2001-05-01 | 1598.42 |
| 2001-05-02 | 1568.16 |
| 2001-05-03 | 1507.77 |
| 2001-05-04 | 1538.07 |
| 2001-05-07 | 1539.67 |
| 2001-05-08 | 1515.40 |
| 2001-05-09 | 1500.50 |
| 2001-05-10 | 1507.66 |
| 2001-05-11 | 1483.12 |
| 2001-05-14 | 1422.29 |
| 2001-05-15 | 1457.06 |
| 2001-05-16 | 1465.46 |
| 2001-05-17 | 1487.35 |
| 2001-05-18 | 1474.59 |
| 2001-05-21 | 1482.92 |
| 2001-05-22 | 1482.06 |
| 2001-05-23 | 1441.30 |
| 2001-05-24 | 1431.44 |
| 2001-05-25 | 1438.90 |
| 2001-05-28 | . |
| 2001-05-29 | 1397.00 |
| 2001-05-30 | 1343.06 |
| 2001-05-31 | 1343.12 |
| 2001-06-01 | 1310.74 |
| 2001-06-04 | 1307.67 |
| 2001-06-05 | 1325.97 |
| 2001-06-06 | 1287.55 |
| 2001-06-07 | 1294.38 |
| 2001-06-08 | 1296.39 |
| 2001-06-11 | 1264.60 |
| 2001-06-12 | 1243.32 |
| 2001-06-13 | 1275.31 |
| 2001-06-14 | 1252.04 |
| 2001-06-15 | 1255.35 |
| 2001-06-18 | 1211.02 |
| 2001-06-19 | 1207.25 |
| 2001-06-20 | 1190.53 |
| 2001-06-21 | 1187.43 |
| 2001-06-22 | 1176.40 |
| 2001-06-25 | 1178.69 |
| 2001-06-26 | 1151.10 |
| 2001-06-27 | 1142.52 |
| 2001-06-28 | 1202.11 |
| 2001-06-29 | 1213.76 |
| 2001-07-02 | 1270.74 |
| 2001-07-03 | 1241.47 |
| 2001-07-04 | . |
| 2001-07-05 | 1192.88 |
| 2001-07-06 | 1170.30 |
| 2001-07-09 | 1175.18 |
| 2001-07-10 | 1185.32 |
| 2001-07-11 | 1148.17 |
| 2001-07-12 | 1171.25 |
| 2001-07-13 | 1193.43 |
| 2001-07-16 | 1176.68 |
| 2001-07-17 | 1146.31 |
| 2001-07-18 | 1151.83 |
| 2001-07-19 | 1168.02 |
| 2001-07-20 | 1146.13 |
| 2001-07-23 | 1161.00 |
| 2001-07-24 | 1140.59 |
| 2001-07-25 | 1120.69 |
| 2001-07-26 | 1120.63 |
| 2001-07-27 | 1164.26 |
| 2001-07-30 | 1202.06 |
| 2001-07-31 | 1206.40 |
| 2001-08-01 | 1200.99 |
| 2001-08-02 | 1221.37 |
| 2001-08-03 | 1215.40 |
| 2001-08-06 | 1200.00 |
| 2001-08-07 | 1177.10 |
| 2001-08-08 | 1121.44 |
| 2001-08-09 | 1095.87 |
| 2001-08-10 | 1084.55 |
| 2001-08-13 | 1082.98 |
| 2001-08-14 | 1110.34 |
| 2001-08-15 | 1100.46 |
| 2001-08-16 | 1057.56 |
| 2001-08-17 | 1035.56 |
| 2001-08-20 | 1035.48 |
| 2001-08-21 | 1053.50 |
| 2001-08-22 | 1041.21 |
| 2001-08-23 | 1029.27 |
| 2001-08-24 | 1069.34 |
| 2001-08-27 | 1065.72 |
| 2001-08-28 | 1054.52 |
| 2001-08-29 | 1059.27 |
| 2001-08-30 | 1034.52 |
| 2001-08-31 | 1034.96 |
| 2001-09-03 | . |
| 2001-09-04 | 1033.36 |
| 2001-09-05 | 1002.19 |
| 2001-09-06 | 961.77 |
| 2001-09-07 | 940.73 |
| 2001-09-10 | 947.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 960.37 |
| 2001-09-18 | 988.69 |
| 2001-09-19 | 989.24 |
| 2001-09-20 | 980.72 |
| 2001-09-21 | 975.26 |
| 2001-09-24 | 1008.67 |
| 2001-09-25 | 1008.09 |
| 2001-09-26 | 1023.56 |
| 2001-09-27 | 1004.53 |
| 2001-09-28 | 1027.16 |
| 2001-10-01 | 1012.82 |
| 2001-10-02 | 1014.24 |
| 2001-10-03 | 1025.31 |
| 2001-10-04 | 1066.96 |
| 2001-10-05 | 1064.64 |
| 2001-10-08 | 1082.66 |
| 2001-10-09 | 1077.74 |
| 2001-10-10 | 1102.38 |
| 2001-10-11 | 1070.06 |
| 2001-10-12 | 1052.35 |
| 2001-10-15 | 1046.13 |
| 2001-10-16 | 1071.71 |
| 2001-10-17 | 1119.60 |
| 2001-10-18 | 1093.81 |
| 2001-10-19 | 1071.08 |
| 2001-10-22 | 1083.85 |
| 2001-10-23 | 1125.41 |
| 2001-10-24 | 1133.20 |
| 2001-10-25 | 1101.07 |
| 2001-10-26 | 1130.57 |
| 2001-10-29 | 1120.19 |
| 2001-10-30 | 1080.93 |
| 2001-10-31 | 1091.43 |
| 2001-11-01 | 1095.58 |
| 2001-11-02 | 1098.73 |
| 2001-11-05 | 1129.50 |
| 2001-11-06 | 1146.80 |
| 2001-11-07 | 1177.75 |
| 2001-11-08 | 1203.32 |
| 2001-11-09 | 1179.09 |
| 2001-11-12 | 1153.85 |
| 2001-11-13 | 1184.95 |
| 2001-11-14 | 1205.50 |
| 2001-11-15 | 1235.71 |
| 2001-11-16 | 1243.93 |
| 2001-11-19 | 1254.70 |
| 2001-11-20 | 1216.45 |
| 2001-11-21 | 1183.53 |
| 2001-11-22 | . |
| 2001-11-23 | 1188.66 |
| 2001-11-26 | 1203.48 |
| 2001-11-27 | 1185.80 |
| 2001-11-28 | 1171.93 |
| 2001-11-29 | 1167.93 |
| 2001-11-30 | 1185.61 |
| 2001-12-03 | 1168.31 |
| 2001-12-04 | 1194.22 |
| 2001-12-05 | 1241.73 |
| 2001-12-06 | 1255.77 |
| 2001-12-07 | 1246.66 |
| 2001-12-10 | 1209.77 |
| 2001-12-11 | 1210.60 |
| 2001-12-12 | 1205.67 |
| 2001-12-13 | 1175.62 |
| 2001-12-14 | 1174.45 |
| 2001-12-17 | 1211.86 |
| 2001-12-18 | 1211.01 |
| 2001-12-19 | 1183.39 |
| 2001-12-20 | 1167.46 |
| 2001-12-21 | 1164.42 |
| 2001-12-24 | 1168.55 |
| 2001-12-25 | . |
| 2001-12-26 | 1172.65 |
| 2001-12-27 | 1192.45 |
| 2001-12-28 | 1183.44 |
| 2001-12-31 | 1194.23 |
| 2002-01-01 | . |
| 2002-01-02 | 1188.66 |
| 2002-01-03 | 1228.98 |
| 2002-01-04 | 1233.93 |
| 2002-01-07 | 1203.53 |
| 2002-01-08 | 1190.42 |
| 2002-01-09 | 1157.75 |
| 2002-01-10 | 1132.29 |
| 2002-01-11 | 1139.43 |
| 2002-01-14 | 1103.64 |
| 2002-01-15 | 1112.57 |
| 2002-01-16 | 1086.24 |
| 2002-01-17 | 1104.93 |
| 2002-01-18 | 1103.56 |
| 2002-01-21 | . |
| 2002-01-22 | 1084.11 |
| 2002-01-23 | 1080.13 |
| 2002-01-24 | 1096.39 |
| 2002-01-25 | 1069.65 |
| 2002-01-28 | 1059.07 |
| 2002-01-29 | 1025.09 |
| 2002-01-30 | 1002.03 |
| 2002-01-31 | 1016.56 |
| 2002-02-01 | 1020.69 |
| 2002-02-04 | 993.76 |
| 2002-02-05 | 971.10 |
| 2002-02-06 | 935.97 |
| 2002-02-07 | 970.31 |
| 2002-02-08 | 971.40 |
| 2002-02-11 | 985.98 |
| 2002-02-12 | 959.71 |
| 2002-02-13 | 954.79 |
| 2002-02-14 | 952.19 |
| 2002-02-15 | 937.61 |
| 2002-02-18 | . |
| 2002-02-19 | 906.73 |
| 2002-02-20 | 900.97 |
| 2002-02-21 | 925.70 |
| 2002-02-22 | 913.58 |
| 2002-02-25 | 912.26 |
| 2002-02-26 | 925.24 |
| 2002-02-27 | 961.50 |
| 2002-02-28 | 946.12 |
| 2002-03-01 | 959.66 |
| 2002-03-04 | 987.08 |
| 2002-03-05 | 977.01 |
| 2002-03-06 | 1003.95 |
| 2002-03-07 | 1022.17 |
| 2002-03-08 | 1019.96 |
| 2002-03-11 | 993.10 |
| 2002-03-12 | 971.41 |
| 2002-03-13 | 975.06 |
| 2002-03-14 | 986.98 |
| 2002-03-15 | 990.47 |
| 2002-03-18 | 991.27 |
| 2002-03-19 | 984.44 |
| 2002-03-20 | 983.27 |
| 2002-03-21 | 991.24 |
| 2002-03-22 | 985.67 |
| 2002-03-25 | 968.57 |
| 2002-03-26 | 973.03 |
| 2002-03-27 | 966.49 |
| 2002-03-28 | 969.51 |
| 2002-03-29 | . |
| 2002-04-01 | 978.55 |
| 2002-04-02 | 961.87 |
| 2002-04-03 | 966.64 |
| 2002-04-04 | 966.40 |
| 2002-04-05 | 964.09 |
| 2002-04-08 | 934.31 |
| 2002-04-09 | 919.79 |
| 2002-04-10 | 923.37 |
| 2002-04-11 | 881.36 |
| 2002-04-12 | 877.80 |
| 2002-04-15 | 897.47 |
| 2002-04-16 | 942.17 |
| 2002-04-17 | 952.49 |
| 2002-04-18 | 934.78 |
| 2002-04-19 | 931.04 |
| 2002-04-22 | 906.74 |
| 2002-04-23 | 885.25 |
| 2002-04-24 | 877.11 |
| 2002-04-25 | 886.25 |
| 2002-04-26 | 868.77 |
| 2002-04-29 | 875.73 |
| 2002-04-30 | 866.15 |
| 2002-05-01 | 860.50 |
| 2002-05-02 | 832.56 |
| 2002-05-03 | 790.01 |
| 2002-05-06 | 790.67 |
| 2002-05-07 | 777.79 |
| 2002-05-08 | 823.78 |
| 2002-05-09 | 831.62 |
| 2002-05-10 | 801.22 |
| 2002-05-13 | 804.57 |
| 2002-05-14 | 823.46 |
| 2002-05-15 | 849.92 |
| 2002-05-16 | 854.68 |
| 2002-05-17 | 851.70 |
| 2002-05-20 | 850.51 |
| 2002-05-21 | 841.72 |
| 2002-05-22 | 830.25 |
| 2002-05-23 | 839.24 |
| 2002-05-24 | 848.88 |
| 2002-05-27 | . |
| 2002-05-28 | 829.98 |
| 2002-05-29 | 831.39 |
| 2002-05-30 | 809.59 |
| 2002-05-31 | 822.74 |
| 2002-06-03 | 817.21 |
| 2002-06-04 | 802.68 |
| 2002-06-05 | 781.90 |
| 2002-06-06 | 768.91 |
| 2002-06-07 | 755.38 |
| 2002-06-10 | 760.99 |
| 2002-06-11 | 784.38 |
| 2002-06-12 | 767.30 |
| 2002-06-13 | 749.79 |
| 2002-06-14 | 726.46 |
| 2002-06-17 | 754.96 |
| 2002-06-18 | 746.67 |
| 2002-06-19 | 735.25 |
| 2002-06-20 | 711.50 |
| 2002-06-21 | 708.76 |
| 2002-06-24 | 687.48 |
| 2002-06-25 | 705.11 |
| 2002-06-26 | 693.96 |
| 2002-06-27 | 700.82 |
| 2002-06-28 | 723.43 |
| 2002-07-01 | 741.98 |
| 2002-07-02 | 707.71 |
| 2002-07-03 | 675.77 |
| 2002-07-04 | . |
| 2002-07-05 | 757.68 |
| 2002-07-08 | 772.87 |
| 2002-07-09 | 765.62 |
| 2002-07-10 | 745.33 |
| 2002-07-11 | 731.71 |
| 2002-07-12 | 762.11 |
| 2002-07-15 | 725.09 |
| 2002-07-16 | 761.64 |
| 2002-07-17 | 799.86 |
| 2002-07-18 | 822.99 |
| 2002-07-19 | 785.40 |
| 2002-07-22 | 752.07 |
| 2002-07-23 | 720.00 |
| 2002-07-24 | 721.00 |
| 2002-07-25 | 765.85 |
| 2002-07-26 | 760.18 |
| 2002-07-29 | 781.88 |
| 2002-07-30 | 779.36 |
| 2002-07-31 | 763.31 |
| 2002-08-01 | 730.76 |
| 2002-08-02 | 732.13 |
| 2002-08-05 | 709.30 |
| 2002-08-06 | 729.07 |
| 2002-08-07 | 714.11 |
| 2002-08-08 | 747.69 |
| 2002-08-09 | 754.61 |
| 2002-08-12 | 732.48 |
| 2002-08-13 | 736.11 |
| 2002-08-14 | 722.68 |
| 2002-08-15 | 746.33 |
| 2002-08-16 | 772.41 |
| 2002-08-19 | 807.95 |
| 2002-08-20 | 802.10 |
| 2002-08-21 | 804.34 |
| 2002-08-22 | 824.03 |
| 2002-08-23 | 809.95 |
| 2002-08-26 | 805.91 |
| 2002-08-27 | 823.10 |
| 2002-08-28 | 784.81 |
| 2002-08-29 | 789.79 |
| 2002-08-30 | 782.49 |
| 2002-09-02 | . |
| 2002-09-03 | 729.03 |
| 2002-09-04 | 737.12 |
| 2002-09-05 | 726.53 |
| 2002-09-06 | 749.07 |
| 2002-09-09 | 724.62 |
| 2002-09-10 | 738.53 |
| 2002-09-11 | 755.13 |
| 2002-09-12 | 726.11 |
| 2002-09-13 | 713.54 |
| 2002-09-16 | 709.08 |
| 2002-09-17 | 697.42 |
| 2002-09-18 | 678.26 |
| 2002-09-19 | 669.33 |
| 2002-09-20 | 680.23 |
| 2002-09-23 | 649.12 |
| 2002-09-24 | 632.25 |
| 2002-09-25 | 635.46 |
| 2002-09-26 | 663.25 |
| 2002-09-27 | 662.63 |
| 2002-09-30 | 626.70 |
| 2002-10-01 | 641.91 |
| 2002-10-02 | 677.91 |
| 2002-10-03 | 684.29 |
| 2002-10-04 | 670.14 |
| 2002-10-07 | 651.95 |
| 2002-10-08 | 652.85 |
| 2002-10-09 | 663.94 |
| 2002-10-10 | 685.91 |
| 2002-10-11 | 720.32 |
| 2002-10-14 | 700.71 |
| 2002-10-15 | 740.34 |
| 2002-10-16 | 716.70 |
| 2002-10-17 | 732.20 |
| 2002-10-18 | 731.29 |
| 2002-10-21 | 732.40 |
| 2002-10-22 | 736.89 |
| 2002-10-23 | 728.83 |
| 2002-10-24 | 764.43 |
| 2002-10-25 | 764.03 |
| 2002-10-28 | 795.10 |
| 2002-10-29 | 757.49 |
| 2002-10-30 | 780.69 |
| 2002-10-31 | 782.19 |
| 2002-11-01 | 770.63 |
| 2002-11-04 | 815.97 |
| 2002-11-05 | 821.03 |
| 2002-11-06 | 797.20 |
| 2002-11-07 | 794.96 |
| 2002-11-08 | 782.08 |
| 2002-11-11 | 772.66 |
| 2002-11-12 | 827.72 |
| 2002-11-13 | 822.69 |
| 2002-11-14 | 846.81 |
| 2002-11-15 | 846.61 |
| 2002-11-18 | 869.30 |
| 2002-11-19 | 861.45 |
| 2002-11-20 | 864.39 |
| 2002-11-21 | 895.96 |
| 2002-11-22 | 902.36 |
| 2002-11-25 | 883.88 |
| 2002-11-26 | 848.32 |
| 2002-11-27 | 869.89 |
| 2002-11-28 | . |
| 2002-11-29 | 886.67 |
| 2002-12-02 | 896.54 |
| 2002-12-03 | 872.60 |
| 2002-12-04 | 874.52 |
| 2002-12-05 | 869.84 |
| 2002-12-06 | 873.64 |
| 2002-12-09 | 844.55 |
| 2002-12-10 | 848.61 |
| 2002-12-11 | 861.08 |
| 2002-12-12 | 849.32 |
| 2002-12-13 | 841.92 |
| 2002-12-16 | 866.21 |
| 2002-12-17 | 857.72 |
| 2002-12-18 | 835.96 |
| 2002-12-19 | 841.96 |
| 2002-12-20 | 860.96 |
| 2002-12-23 | 859.01 |
| 2002-12-24 | 857.61 |
| 2002-12-25 | . |
| 2002-12-26 | 858.53 |
| 2002-12-27 | 833.80 |
| 2002-12-30 | 843.11 |
| 2002-12-31 | 850.87 |
| 2003-01-01 | . |
| 2003-01-02 | 878.23 |
| 2003-01-03 | 890.55 |
| 2003-01-06 | 914.61 |
| 2003-01-07 | 911.80 |
| 2003-01-08 | 901.70 |
| 2003-01-09 | 915.13 |
| 2003-01-10 | 930.45 |
| 2003-01-13 | 950.37 |
| 2003-01-14 | 965.82 |
| 2003-01-15 | 948.08 |
| 2003-01-16 | 956.25 |
| 2003-01-17 | 931.27 |
| 2003-01-20 | . |
| 2003-01-21 | 925.63 |
| 2003-01-22 | 920.69 |
| 2003-01-23 | 917.00 |
| 2003-01-24 | 918.29 |
| 2003-01-27 | 887.93 |
| 2003-01-28 | 889.05 |
| 2003-01-29 | 871.53 |
| 2003-01-30 | 875.52 |
| 2003-01-31 | 870.26 |
| 2003-02-03 | 886.41 |
| 2003-02-04 | 862.58 |
| 2003-02-05 | 893.81 |
| 2003-02-06 | 878.71 |
| 2003-02-07 | 874.30 |
| 2003-02-10 | 868.54 |
| 2003-02-11 | 891.14 |
| 2003-02-12 | 890.38 |
| 2003-02-13 | 886.79 |
| 2003-02-14 | 894.44 |
| 2003-02-17 | . |
| 2003-02-18 | 897.79 |
| 2003-02-19 | 865.88 |
| 2003-02-20 | 864.07 |
| 2003-02-21 | 868.96 |
| 2003-02-24 | 851.75 |
| 2003-02-25 | 815.02 |
| 2003-02-26 | 823.43 |
| 2003-02-27 | 822.70 |
| 2003-02-28 | 839.37 |
| 2003-03-03 | 839.68 |
| 2003-03-04 | 819.58 |
| 2003-03-05 | 821.72 |
| 2003-03-06 | 816.08 |
| 2003-03-07 | 809.14 |
| 2003-03-10 | 776.89 |
| 2003-03-11 | 786.28 |
| 2003-03-12 | 765.43 |
| 2003-03-13 | 813.47 |
| 2003-03-14 | 839.94 |
| 2003-03-17 | 858.58 |
| 2003-03-18 | 855.09 |
| 2003-03-19 | 859.37 |
| 2003-03-20 | 859.90 |
| 2003-03-21 | 869.12 |
| 2003-03-24 | 847.30 |
| 2003-03-25 | 850.14 |
| 2003-03-26 | 847.45 |
| 2003-03-27 | 840.22 |
| 2003-03-28 | 843.14 |
| 2003-03-31 | 831.88 |
| 2003-04-01 | 842.97 |
| 2003-04-02 | 868.35 |
| 2003-04-03 | 867.21 |
| 2003-04-04 | 873.76 |
| 2003-04-07 | 901.99 |
| 2003-04-08 | 892.98 |
| 2003-04-09 | 891.46 |
| 2003-04-10 | 886.17 |
| 2003-04-11 | 888.62 |
| 2003-04-14 | 899.88 |
| 2003-04-15 | 918.07 |
| 2003-04-16 | 914.00 |
| 2003-04-17 | 919.68 |
| 2003-04-18 | . |
| 2003-04-21 | 913.40 |
| 2003-04-22 | 931.27 |
| 2003-04-23 | 945.76 |
| 2003-04-24 | 945.24 |
| 2003-04-25 | 942.22 |
| 2003-04-28 | 957.05 |
| 2003-04-29 | 943.41 |
| 2003-04-30 | 938.89 |
| 2003-05-01 | 933.05 |
| 2003-05-02 | 933.98 |
| 2003-05-05 | 940.27 |
| 2003-05-06 | 961.53 |
| 2003-05-07 | 929.40 |
| 2003-05-08 | 919.04 |
| 2003-05-09 | 937.56 |
| 2003-05-12 | 941.92 |
| 2003-05-13 | 950.19 |
| 2003-05-14 | 948.76 |
| 2003-05-15 | 966.21 |
| 2003-05-16 | 969.20 |
| 2003-05-19 | 946.46 |
| 2003-05-20 | 950.54 |
| 2003-05-21 | 954.03 |
| 2003-05-22 | 963.65 |
| 2003-05-23 | 977.85 |
| 2003-05-26 | . |
| 2003-05-27 | 979.00 |
| 2003-05-28 | 996.49 |
| 2003-05-29 | 1018.11 |
| 2003-05-30 | 1019.75 |
| 2003-06-02 | 1028.06 |
| 2003-06-03 | 1018.24 |
| 2003-06-04 | 1021.65 |
| 2003-06-05 | 1019.08 |
| 2003-06-06 | 1014.81 |
| 2003-06-09 | 1005.02 |
| 2003-06-10 | 997.61 |
| 2003-06-11 | 1004.08 |
| 2003-06-12 | 1009.51 |
| 2003-06-13 | 995.59 |
| 2003-06-16 | 1013.49 |
| 2003-06-17 | 1021.39 |
| 2003-06-18 | 1019.14 |
| 2003-06-19 | 1006.21 |
| 2003-06-20 | 1008.71 |
| 2003-06-23 | 990.99 |
| 2003-06-24 | 992.62 |
| 2003-06-25 | 1007.82 |
| 2003-06-26 | 999.91 |
| 2003-06-27 | 1007.86 |
| 2003-06-30 | 991.89 |
| 2003-07-01 | 984.09 |
| 2003-07-02 | 998.45 |
| 2003-07-03 | 1002.19 |
| 2003-07-04 | . |
| 2003-07-07 | 986.18 |
| 2003-07-08 | 973.72 |
| 2003-07-09 | 972.68 |
| 2003-07-10 | 959.16 |
| 2003-07-11 | 964.87 |
| 2003-07-14 | 978.05 |
| 2003-07-15 | 968.69 |
| 2003-07-16 | 957.32 |
| 2003-07-17 | 945.36 |
| 2003-07-18 | 943.26 |
| 2003-07-21 | 936.27 |
| 2003-07-22 | 945.86 |
| 2003-07-23 | 944.94 |
| 2003-07-24 | 975.10 |
| 2003-07-25 | 980.00 |
| 2003-07-28 | 984.49 |
| 2003-07-29 | 987.74 |
| 2003-07-30 | 985.30 |
| 2003-07-31 | 982.49 |
| 2003-08-01 | 966.98 |
| 2003-08-04 | 967.30 |
| 2003-08-05 | 981.68 |
| 2003-08-06 | 974.08 |
| 2003-08-07 | 978.27 |
| 2003-08-08 | 981.95 |
| 2003-08-11 | 982.53 |
| 2003-08-12 | 982.48 |
| 2003-08-13 | 983.82 |
| 2003-08-14 | 1003.00 |
| 2003-08-15 | 1005.46 |
| 2003-08-18 | 1008.51 |
| 2003-08-19 | 996.15 |
| 2003-08-20 | 994.19 |
| 2003-08-21 | 980.11 |
| 2003-08-22 | 966.32 |
| 2003-08-25 | 962.50 |
| 2003-08-26 | 949.22 |
| 2003-08-27 | 955.96 |
| 2003-08-28 | 958.50 |
| 2003-08-29 | 951.25 |
| 2003-09-01 | . |
| 2003-09-02 | 945.09 |
| 2003-09-03 | 948.90 |
| 2003-09-04 | 956.66 |
| 2003-09-05 | 969.71 |
| 2003-09-08 | 982.50 |
| 2003-09-09 | 987.25 |
| 2003-09-10 | 985.85 |
| 2003-09-11 | 988.02 |
| 2003-09-12 | 995.63 |
| 2003-09-15 | 1002.93 |
| 2003-09-16 | 998.58 |
| 2003-09-17 | 1003.36 |
| 2003-09-18 | 1015.64 |
| 2003-09-19 | 1011.57 |
| 2003-09-22 | 1008.30 |
| 2003-09-23 | 1016.48 |
| 2003-09-24 | 1017.47 |
| 2003-09-25 | 1012.39 |
| 2003-09-26 | 1001.91 |
| 2003-09-29 | 998.82 |
| 2003-09-30 | 990.09 |
| 2003-10-01 | 1013.26 |
| 2003-10-02 | 1009.33 |
| 2003-10-03 | 1024.91 |
| 2003-10-06 | 1024.48 |
| 2003-10-07 | 1032.21 |
| 2003-10-08 | 1036.92 |
| 2003-10-09 | 1048.52 |
| 2003-10-10 | 1044.54 |
| 2003-10-13 | 1043.43 |
| 2003-10-14 | 1040.92 |
| 2003-10-15 | 1040.11 |
| 2003-10-16 | 1046.02 |
| 2003-10-17 | 1037.02 |
| 2003-10-20 | 1036.62 |
| 2003-10-21 | 1043.05 |
| 2003-10-22 | 1038.81 |
| 2003-10-23 | 1035.95 |
| 2003-10-24 | 1032.79 |
| 2003-10-27 | 1036.09 |
| 2003-10-28 | 1053.82 |
| 2003-10-29 | 1053.35 |
| 2003-10-30 | 1055.34 |
| 2003-10-31 | 1048.19 |
| 2003-11-03 | 1045.64 |
| 2003-11-04 | 1034.85 |
| 2003-11-05 | 1031.90 |
| 2003-11-06 | 1034.43 |
| 2003-11-07 | 1047.80 |
| 2003-11-10 | 1037.83 |
| 2003-11-11 | 1036.09 |
| 2003-11-12 | 1060.75 |
| 2003-11-13 | 1061.80 |
| 2003-11-14 | 1065.55 |
| 2003-11-17 | 1050.19 |
| 2003-11-18 | 1083.90 |
| 2003-11-19 | 1081.51 |
| 2003-11-20 | 1078.55 |
| 2003-11-21 | 1083.76 |
| 2003-11-24 | 1100.40 |
| 2003-11-25 | 1106.65 |
| 2003-11-26 | 1102.94 |
| 2003-11-27 | . |
| 2003-11-28 | 1111.53 |
| 2003-12-01 | 1135.61 |
| 2003-12-02 | 1141.50 |
| 2003-12-03 | 1140.89 |
| 2003-12-04 | 1132.67 |
| 2003-12-05 | 1133.22 |
| 2003-12-08 | 1134.25 |
| 2003-12-09 | 1150.29 |
| 2003-12-10 | 1142.17 |
| 2003-12-11 | 1145.96 |
| 2003-12-12 | 1157.64 |
| 2003-12-15 | 1151.99 |
| 2003-12-16 | 1150.45 |
| 2003-12-17 | 1161.20 |
| 2003-12-18 | 1175.24 |
| 2003-12-19 | 1174.57 |
| 2003-12-22 | 1178.89 |
| 2003-12-23 | 1190.21 |
| 2003-12-24 | 1195.55 |
| 2003-12-25 | . |
| 2003-12-26 | 1195.80 |
| 2003-12-29 | 1195.50 |
| 2003-12-30 | 1196.88 |
| 2003-12-31 | 1210.47 |
| 2004-01-01 | . |
| 2004-01-02 | 1229.48 |
| 2004-01-05 | 1262.33 |
| 2004-01-06 | 1277.15 |
| 2004-01-07 | 1273.61 |
| 2004-01-08 | 1298.12 |
| 2004-01-09 | 1305.43 |
| 2004-01-12 | 1297.34 |
| 2004-01-13 | 1307.43 |
| 2004-01-14 | 1313.63 |
| 2004-01-15 | 1290.99 |
| 2004-01-16 | 1264.80 |
| 2004-01-19 | . |
| 2004-01-20 | 1293.57 |
| 2004-01-21 | 1300.98 |
| 2004-01-22 | 1311.97 |
| 2004-01-23 | 1311.29 |
| 2004-01-26 | 1287.28 |
| 2004-01-27 | 1305.67 |
| 2004-01-28 | 1297.04 |
| 2004-01-29 | 1254.40 |
| 2004-01-30 | 1249.94 |
| 2004-02-02 | 1250.66 |
| 2004-02-03 | 1263.10 |
| 2004-02-04 | 1239.03 |
| 2004-02-05 | 1245.02 |
| 2004-02-06 | 1262.52 |
| 2004-02-09 | 1274.93 |
| 2004-02-10 | 1271.45 |
| 2004-02-11 | 1264.83 |
| 2004-02-12 | 1286.97 |
| 2004-02-13 | 1283.92 |
| 2004-02-16 | . |
| 2004-02-17 | 1314.63 |
| 2004-02-18 | 1307.19 |
| 2004-02-19 | 1311.12 |
| 2004-02-20 | 1289.86 |
| 2004-02-23 | 1280.33 |
| 2004-02-24 | 1283.98 |
| 2004-02-25 | 1274.07 |
| 2004-02-26 | 1252.78 |
| 2004-02-27 | 1242.11 |
| 2004-03-01 | 1266.41 |
| 2004-03-02 | 1256.12 |
| 2004-03-03 | 1227.81 |
| 2004-03-04 | 1234.65 |
| 2004-03-05 | 1259.07 |
| 2004-03-08 | 1258.01 |
| 2004-03-09 | 1252.25 |
| 2004-03-10 | 1221.16 |
| 2004-03-11 | 1190.05 |
| 2004-03-12 | 1190.59 |
| 2004-03-15 | 1163.75 |
| 2004-03-16 | 1182.43 |
| 2004-03-17 | 1196.70 |
| 2004-03-18 | 1189.97 |
| 2004-03-19 | 1190.32 |
| 2004-03-22 | 1168.86 |
| 2004-03-23 | 1163.36 |
| 2004-03-24 | 1148.29 |
| 2004-03-25 | 1171.53 |
| 2004-03-26 | 1163.69 |
| 2004-03-29 | 1181.89 |
| 2004-03-30 | 1177.56 |
| 2004-03-31 | 1179.32 |
| 2004-04-01 | 1202.08 |
| 2004-04-02 | 1201.42 |
| 2004-04-05 | 1189.44 |
| 2004-04-06 | 1188.02 |
| 2004-04-07 | 1192.99 |
| 2004-04-08 | 1194.33 |
| 2004-04-09 | . |
| 2004-04-12 | 1192.27 |
| 2004-04-13 | 1184.88 |
| 2004-04-14 | 1168.52 |
| 2004-04-15 | 1164.58 |
| 2004-04-16 | 1190.10 |
| 2004-04-19 | 1200.82 |
| 2004-04-20 | 1195.28 |
| 2004-04-21 | 1175.20 |
| 2004-04-22 | 1176.77 |
| 2004-04-23 | 1174.98 |
| 2004-04-26 | 1183.92 |
| 2004-04-27 | 1197.71 |
| 2004-04-28 | 1178.91 |
| 2004-04-29 | 1174.74 |
| 2004-04-30 | 1165.20 |
| 2004-05-03 | 1165.85 |
| 2004-05-04 | 1185.81 |
| 2004-05-05 | 1203.84 |
| 2004-05-06 | 1177.58 |
| 2004-05-07 | 1155.24 |
| 2004-05-10 | 1116.90 |
| 2004-05-11 | 1122.07 |
| 2004-05-12 | 1114.52 |
| 2004-05-13 | 1113.91 |
| 2004-05-14 | 1100.36 |
| 2004-05-17 | 1104.23 |
| 2004-05-18 | 1112.37 |
| 2004-05-19 | 1146.60 |
| 2004-05-20 | 1127.04 |
| 2004-05-21 | 1136.53 |
| 2004-05-24 | 1132.81 |
| 2004-05-25 | 1116.96 |
| 2004-05-26 | 1122.64 |
| 2004-05-27 | 1150.48 |
| 2004-05-28 | 1142.47 |
| 2004-05-31 | . |
| 2004-06-01 | 1128.89 |
| 2004-06-02 | 1138.65 |
| 2004-06-03 | 1138.09 |
| 2004-06-04 | 1146.25 |
| 2004-06-07 | 1161.06 |
| 2004-06-08 | 1162.83 |
| 2004-06-09 | 1152.64 |
| 2004-06-10 | 1155.55 |
| 2004-06-11 | . |
| 2004-06-14 | 1138.99 |
| 2004-06-15 | 1145.55 |
| 2004-06-16 | 1146.16 |
| 2004-06-17 | 1149.98 |
| 2004-06-18 | 1153.19 |
| 2004-06-21 | 1146.96 |
| 2004-06-22 | 1127.79 |
| 2004-06-23 | 1124.82 |
| 2004-06-24 | 1135.96 |
| 2004-06-25 | 1139.01 |
| 2004-06-28 | 1158.40 |
| 2004-06-29 | 1145.80 |
| 2004-06-30 | 1143.30 |
| 2004-07-01 | 1132.63 |
| 2004-07-02 | 1138.76 |
| 2004-07-05 | . |
| 2004-07-06 | 1133.55 |
| 2004-07-07 | 1147.61 |
| 2004-07-08 | 1153.21 |
| 2004-07-09 | 1145.24 |
| 2004-07-12 | 1143.15 |
| 2004-07-13 | 1135.02 |
| 2004-07-14 | 1144.21 |
| 2004-07-15 | 1136.98 |
| 2004-07-16 | 1142.51 |
| 2004-07-19 | 1130.67 |
| 2004-07-20 | 1124.89 |
| 2004-07-21 | 1118.50 |
| 2004-07-22 | 1108.68 |
| 2004-07-23 | 1096.08 |
| 2004-07-26 | 1083.96 |
| 2004-07-27 | 1091.78 |
| 2004-07-28 | 1097.89 |
| 2004-07-29 | 1114.28 |
| 2004-07-30 | 1111.00 |
| 2004-08-02 | 1106.85 |
| 2004-08-03 | 1108.89 |
| 2004-08-04 | 1098.11 |
| 2004-08-05 | 1100.53 |
| 2004-08-06 | 1093.60 |
| 2004-08-09 | 1084.95 |
| 2004-08-10 | 1095.97 |
| 2004-08-11 | 1081.18 |
| 2004-08-12 | 1081.18 |
| 2004-08-13 | 1097.40 |
| 2004-08-16 | 1113.22 |
| 2004-08-17 | 1120.72 |
| 2004-08-18 | 1126.39 |
| 2004-08-19 | 1131.58 |
| 2004-08-20 | 1118.99 |
| 2004-08-23 | 1130.96 |
| 2004-08-24 | 1124.33 |
| 2004-08-25 | 1127.15 |
| 2004-08-26 | 1137.42 |
| 2004-08-27 | 1138.74 |
| 2004-08-30 | 1135.08 |
| 2004-08-31 | 1124.73 |
| 2004-09-01 | 1124.49 |
| 2004-09-02 | 1129.22 |
| 2004-09-03 | 1123.08 |
| 2004-09-06 | . |
| 2004-09-07 | 1138.54 |
| 2004-09-08 | 1145.29 |
| 2004-09-09 | 1143.88 |
| 2004-09-10 | 1162.24 |
| 2004-09-13 | 1169.14 |
| 2004-09-14 | 1157.29 |
| 2004-09-15 | 1141.88 |
| 2004-09-16 | 1148.28 |
| 2004-09-17 | 1151.92 |
| 2004-09-20 | 1144.23 |
| 2004-09-21 | 1158.57 |
| 2004-09-22 | 1155.69 |
| 2004-09-23 | 1160.66 |
| 2004-09-24 | 1157.06 |
| 2004-09-27 | 1149.34 |
| 2004-09-28 | 1155.71 |
| 2004-09-29 | 1165.70 |
| 2004-09-30 | 1173.95 |
| 2004-10-01 | 1206.69 |
| 2004-10-04 | 1204.58 |
| 2004-10-05 | 1208.49 |
| 2004-10-06 | 1208.43 |
| 2004-10-07 | 1211.44 |
| 2004-10-08 | 1214.61 |
| 2004-10-11 | 1203.91 |
| 2004-10-12 | 1188.96 |
| 2004-10-13 | 1192.29 |
| 2004-10-14 | 1192.12 |
| 2004-10-15 | 1208.69 |
| 2004-10-18 | 1212.18 |
| 2004-10-19 | 1229.43 |
| 2004-10-20 | 1223.71 |
| 2004-10-21 | 1232.03 |
| 2004-10-22 | 1236.04 |
| 2004-10-25 | 1228.53 |
| 2004-10-26 | 1229.19 |
| 2004-10-27 | 1248.49 |
| 2004-10-28 | 1258.50 |
| 2004-10-29 | 1258.51 |
| 2004-11-01 | 1265.50 |
| 2004-11-02 | 1274.62 |
| 2004-11-03 | 1287.95 |
| 2004-11-04 | 1290.64 |
| 2004-11-05 | 1301.31 |
| 2004-11-08 | 1295.12 |
| 2004-11-09 | 1290.45 |
| 2004-11-10 | 1283.46 |
| 2004-11-11 | 1308.50 |
| 2004-11-12 | 1318.63 |
| 2004-11-15 | 1319.62 |
| 2004-11-16 | 1314.61 |
| 2004-11-17 | 1337.77 |
| 2004-11-18 | 1347.06 |
| 2004-11-19 | 1338.49 |
| 2004-11-22 | 1334.20 |
| 2004-11-23 | 1338.07 |
| 2004-11-24 | 1345.65 |
| 2004-11-25 | . |
| 2004-11-26 | 1361.64 |
| 2004-11-29 | 1368.35 |
| 2004-11-30 | 1368.43 |
| 2004-12-01 | 1397.88 |
| 2004-12-02 | 1406.81 |
| 2004-12-03 | 1414.75 |
| 2004-12-06 | 1415.73 |
| 2004-12-07 | 1426.93 |
| 2004-12-08 | 1409.36 |
| 2004-12-09 | 1383.92 |
| 2004-12-10 | 1383.10 |
| 2004-12-13 | 1406.52 |
| 2004-12-14 | 1395.99 |
| 2004-12-15 | 1410.00 |
| 2004-12-16 | 1398.45 |
| 2004-12-17 | 1382.68 |
| 2004-12-20 | 1393.78 |
| 2004-12-21 | 1384.70 |
| 2004-12-22 | 1400.11 |
| 2004-12-23 | 1414.58 |
| 2004-12-24 | . |
| 2004-12-27 | 1425.90 |
| 2004-12-28 | 1427.05 |
| 2004-12-29 | 1424.57 |
| 2004-12-30 | 1428.43 |
| 2004-12-31 | 1425.48 |
| 2005-01-03 | 1420.57 |
| 2005-01-04 | 1413.27 |
| 2005-01-05 | 1401.63 |
| 2005-01-06 | 1394.61 |
| 2005-01-07 | 1397.51 |
| 2005-01-10 | 1392.36 |
| 2005-01-11 | 1386.06 |
| 2005-01-12 | 1392.01 |
| 2005-01-13 | 1386.93 |
| 2005-01-14 | 1375.10 |
| 2005-01-17 | . |
| 2005-01-18 | 1364.04 |
| 2005-01-19 | 1368.14 |
| 2005-01-20 | 1353.84 |
| 2005-01-21 | 1359.65 |
| 2005-01-24 | 1356.25 |
| 2005-01-25 | 1359.14 |
| 2005-01-26 | 1377.76 |
| 2005-01-27 | 1374.41 |
#2005-01-28|1362.40
#2005-01-31|1375.57
#2005-02-01|1375.51
#2005-02-02|1374.87
#2005-02-03|1369.92
#2005-02-04|1380.83
#2005-02-07|1380.04
#2005-02-08|1374.96
#2005-02-09|1374.66
#2005-02-10|1375.73
#2005-02-11|1384.59
#2005-02-14|1397.48
#2005-02-15|1405.10
#2005-02-16|1399.52
#2005-02-17|1401.18
#2005-02-18|1393.18
#2005-02-21| .
#2005-02-22|1377.59
#2005-02-23|1376.10
#2005-02-24|1379.24
#2005-02-25|1389.93
#2005-02-28|1385.92
#2005-03-01|1388.42
#2005-03-02|1387.49
#2005-03-03|1383.44
#2005-03-04|1401.52
#2005-03-07|1399.52
#2005-03-08|1409.57
#2005-03-09|1401.09
#2005-03-10|1385.18
#2005-03-11|1389.72
#2005-03-14|1375.04
#2005-03-15|1378.50
#2005-03-16|1374.02
#2005-03-17|1373.43
#2005-03-18|1363.65
#2005-03-21|1354.43
#2005-03-22|1361.56
#2005-03-23|1343.54
#2005-03-24|1357.64
#2005-03-25| .
#2005-03-28|1350.75
#2005-03-29|1354.96
#2005-03-30|1356.49
#2005-03-31|1355.65
#2005-04-01|1357.74
#2005-04-04|1339.06
#2005-04-05|1349.25
#2005-04-06|1346.07
#2005-04-07|1356.87
#2005-04-08|1352.63
#2005-04-11|1362.60
#2005-04-12|1348.19
#2005-04-13|1356.08
#2005-04-14|1344.80
#2005-04-15|1331.45
#2005-04-18|1321.01
#2005-04-19|1326.56
#2005-04-20|1321.21
#2005-04-21|1332.40
#2005-04-22|1337.90
#2005-04-25|1329.69
#2005-04-26|1315.65
#2005-04-27|1294.78
#2005-04-28|1290.68
#2005-04-29|1298.09
#2005-05-02|1294.36
#2005-05-03|1304.64
#2005-05-04|1318.61
#2005-05-05|1320.70
#2005-05-06|1316.39
#2005-05-09|1305.84
#2005-05-10|1300.69
#2005-05-11|1292.18
#2005-05-12|1292.28
#2005-05-13|1287.65
#2005-05-16|1279.24
#2005-05-17|1277.75
#2005-05-18|1285.54
#2005-05-19|1295.77
#2005-05-20|1306.26
#2005-05-23|1323.08
#2005-05-24|1296.62
#2005-05-25|1288.35
#2005-05-26|1287.36
#2005-05-27|1282.09
#2005-05-30| .
#2005-05-31|1269.15
#2005-06-01|1263.69
#2005-06-02|1258.10
#2005-06-03|1255.53
#2005-06-06|1244.95
#2005-06-07|1263.22
#2005-06-08|1262.58
#2005-06-09|1245.32
#2005-06-10|1241.79
#2005-06-13|1233.65
#2005-06-14|1239.48
#2005-06-15|1246.07
#2005-06-16|1249.46
#2005-06-17|1262.50
#2005-06-20|1251.84
#2005-06-21|1256.10
#2005-06-22|1254.33
#2005-06-23|1247.75
#2005-06-24|1240.11
#2005-06-27|1233.99
#2005-06-28|1237.00
#2005-06-29|1258.37
#2005-06-30|1261.62
#2005-07-01|1252.02
#2005-07-04| .
#2005-07-05|1239.05
#2005-07-06|1245.02
#2005-07-07|1227.00
#2005-07-08|1242.97
#2005-07-11|1271.81
#2005-07-12|1290.07
#2005-07-13|1279.86
#2005-07-14|1285.48
#2005-07-15|1275.44
#2005-07-18|1271.18
#2005-07-19|1267.05
#2005-07-20|1266.63
#2005-07-21|1274.27
#2005-07-22|1277.13
#2005-07-25|1282.72
#2005-07-26|1299.91
#2005-07-27|1305.02
#2005-07-28|1316.69
#2005-07-29|1319.43
#2005-08-01|1324.63
#2005-08-02|1337.40
#2005-08-03|1337.94
#2005-08-04|1328.91
#2005-08-05|1318.42
#2005-08-08|1327.72
#2005-08-09|1334.98
#2005-08-10|1345.65
#2005-08-11|1349.31
#2005-08-12|1349.14
#2005-08-15|1349.55
#2005-08-16|1338.72
#2005-08-17|1345.34
#2005-08-18|1329.96
#2005-08-19|1344.51
#2005-08-22|1356.60
#2005-08-23|1346.18
#2005-08-24|1339.01
#2005-08-25|1326.99
#2005-08-26|1319.71
#2005-08-29|1319.85
#2005-08-30|1311.66
#2005-08-31|1328.91
#2005-09-01|1350.81
#2005-09-02|1348.89
#2005-09-05| .
#2005-09-06|1359.69
#2005-09-07|1350.27
#2005-09-08|1347.83
#2005-09-09|1347.77
#2005-09-12|1334.90
#2005-09-13|1326.93
#2005-09-14|1344.56
#2005-09-15|1335.70
#2005-09-16|1338.91
#2005-09-19|1322.88
#2005-09-20|1322.92
#2005-09-21|1312.09
#2005-09-22|1296.69
#2005-09-23|1299.30
#2005-09-26|1301.66
#2005-09-27|1289.94
#2005-09-28|1299.97
#2005-09-29|1290.18
#2005-09-30|1298.30
#2005-10-03|1287.24
#2005-10-04|1297.25
#2005-10-05|1299.15
#2005-10-06|1319.54
#2005-10-07|1305.64
#2005-10-10|1299.41
#2005-10-11|1293.81
#2005-10-12|1288.87
#2005-10-13|1266.23
#2005-10-14|1289.23
#2005-10-17|1276.68
#2005-10-18|1261.79
#2005-10-19|1248.82
#2005-10-20|1249.42
#2005-10-21|1251.26
#2005-10-24|1254.18
#2005-10-25|1267.50
#2005-10-26|1263.06
#2005-10-27|1245.41
#2005-10-28|1249.44
#2005-10-31|1262.19
#2005-11-01|1256.45
#2005-11-02|1268.55
#2005-11-03|1272.95
#2005-11-04|1246.67
#2005-11-07|1248.92
#2005-11-08|1251.73
#2005-11-09|1241.83
#2005-11-10|1234.28
#2005-11-11|1225.89
#2005-11-14|1219.58
#2005-11-15|1158.03
#2005-11-16|1148.98
#2005-11-17|1154.68
#2005-11-18|1156.79
#2005-11-21|1155.15
#2005-11-22|1151.24
#2005-11-23|1172.27
#2005-11-24| .
#2005-11-25|1173.24
#2005-11-28|1164.70
#2005-11-29|1169.86
#2005-11-30|1166.88
#2005-12-01|1171.32
#2005-12-02|1160.17
#2005-12-05|1165.48
#2005-12-06|1176.07
#2005-12-07|1184.15
#2005-12-08|1192.62
#2005-12-09|1194.24
#2005-12-12|1207.92
#2005-12-13|1194.94
#2005-12-14|1204.48
#2005-12-15|1194.65
#2005-12-16|1193.19
#2005-12-19|1182.03
#2005-12-20|1174.73
#2005-12-21|1169.16
#2005-12-22|1176.03
#2005-12-23|1179.61
#2005-12-26| .
#2005-12-27|1181.38
#2005-12-28|1187.95
#2005-12-29|1189.55
#2005-12-30|1178.22
#2006-01-02| .
#2006-01-03|1205.80
#2006-01-04|1231.68
#2006-01-05|1234.90
#2006-01-06|1259.78
#2006-01-09|1246.81
#2006-01-10|1240.43
#2006-01-11|1245.58
#2006-01-12|1215.04
#2006-01-13|1201.97
#2006-01-16| .
#2006-01-17|1177.55
#2006-01-18|1175.75
#2006-01-19|1168.40
#2006-01-20|1147.66
#2006-01-23|1176.79
#2006-01-24|1155.79
#2006-01-25|1168.13
#2006-01-26|1178.64
#2006-01-27|1175.58
#2006-01-30|1163.72
#2006-01-31|1154.30
#2006-02-01|1146.83
#2006-02-02|1136.00
#2006-02-03|1131.06
#2006-02-06|1123.45
#2006-02-07|1133.41
#2006-02-08|1144.17
#2006-02-09|1162.14
#2006-02-10|1158.69
#2006-02-13|1157.71
#2006-02-14|1162.49
#2006-02-15|1161.59
#2006-02-16|1174.71
#2006-02-17|1181.81
#2006-02-20| .
#2006-02-21|1165.19
#2006-02-22|1154.32
#2006-02-23|1152.41
#2006-02-24|1149.28
#2006-02-27|1133.07
#2006-02-28|1120.25
#2006-03-01|1139.79
#2006-03-02|1138.29
#2006-03-03|1177.10
#2006-03-06|1208.26
#2006-03-07|1192.30
#2006-03-08|1183.08
#2006-03-09|1195.63
#2006-03-10|1195.59
#2006-03-13|1217.68
#2006-03-14|1222.21
#2006-03-15|1213.52
#2006-03-16|1233.27
#2006-03-17|1230.00
#2006-03-20|1227.73
#2006-03-21|1235.42
#2006-03-22|1235.14
#2006-03-23|1223.59
#2006-03-24|1223.86
#2006-03-27|1216.76
#2006-03-28|1197.39
#2006-03-29|1195.87
#2006-03-30|1211.79
#2006-03-31|1194.76
#2006-04-03|1201.20
#2006-04-04|1212.58
#2006-04-05|1221.15
#2006-04-06|1210.84
#2006-04-07|1201.96
#2006-04-10|1204.16
#2006-04-11|1186.10
#2006-04-12|1182.04
#2006-04-13|1191.01
#2006-04-14| .
#2006-04-17|1208.39
#2006-04-18|1206.82
#2006-04-19|1219.07
#2006-04-20|1215.88
#2006-04-21|1218.65
#2006-04-24|1216.63
#2006-04-25|1222.87
#2006-04-26|1232.01
#2006-04-27|1249.93
#2006-04-28|1249.47
#2006-05-01|1254.80
#2006-05-02|1256.25
#2006-05-03|1242.32
#2006-05-04|1248.68
#2006-05-05|1266.45
#2006-05-08|1264.67
#2006-05-09|1290.90
#2006-05-10|1281.83
#2006-05-11|1264.55
#2006-05-12|1239.59
#2006-05-15|1237.78
#2006-05-16|1244.98
#2006-05-17|1209.83
#2006-05-18|1218.12
#2006-05-19|1200.57
#2006-05-22|1184.15
#2006-05-23|1191.08
#2006-05-24|1166.38
#2006-05-25|1185.18
#2006-05-26|1200.86
#2006-05-29| .
#2006-05-30|1207.17
#2006-05-31|1230.61
#2006-06-01|1243.24
#2006-06-02|1264.16
#2006-06-05|1247.94
#2006-06-06|1225.13
#2006-06-07|1234.80
#2006-06-08|1197.91
#2006-06-09|1215.99
#2006-06-12|1198.35
#2006-06-13|1171.63
#2006-06-14|1172.07
#2006-06-15|1181.53
#2006-06-16|1169.01
#2006-06-19|1165.63
#2006-06-20|1163.85
#2006-06-21|1172.74
#2006-06-22|1172.05
#2006-06-23|1162.79
#2006-06-26|1164.74
#2006-06-27|1156.00
#2006-06-28|1147.09
#2006-06-29|1165.24
#2006-06-30|1198.42
#2006-07-03|1206.64
#2006-07-04| .
#2006-07-05|1196.29
#2006-07-06|1213.99
#2006-07-07|1212.43
#2006-07-10|1211.46
#2006-07-11|1198.48
#2006-07-12|1188.96
#2006-07-13|1172.51
#2006-07-14|1152.40
#2006-07-17|1136.15
#2006-07-18|1131.27
#2006-07-19|1165.24
#2006-07-20|1171.39
#2006-07-21|1163.87
#2006-07-24|1182.78
#2006-07-25|1181.26
#2006-07-26|1177.10
#2006-07-27|1190.77
#2006-07-28|1206.55
#2006-07-31|1153.54
#2006-08-01|1146.38
#2006-08-02|1166.37
#2006-08-03|1159.71
#2006-08-04|1190.12
#2006-08-07|1175.52
#2006-08-08|1173.12
#2006-08-09|1186.58
#2006-08-10|1142.77
#2006-08-11|1129.74
#2006-08-14|1134.35
#2006-08-15|1144.90
#2006-08-16|1148.83
#2006-08-17|1152.28
#2006-08-18|1148.75
#2006-08-21|1160.12
#2006-08-22|1158.29
#2006-08-23|1155.28
#2006-08-24|1158.58
#2006-08-25|1156.16
#2006-08-28|1164.58
#2006-08-29|1165.07
#2006-08-30|1180.96
#2006-08-31|1172.53
#2006-09-01|1177.90
#2006-09-04| .
#2006-09-05|1175.90
#2006-09-06|1171.12
#2006-09-07|1155.37
#2006-09-08|1157.97
#2006-09-11|1173.21
#2006-09-12|1192.19
#2006-09-13|1195.26
#2006-09-14|1192.65
#2006-09-15|1181.23
#2006-09-18|1179.97
#2006-09-19|1173.59
#2006-09-20|1191.06
#2006-09-21|1205.35
#2006-09-22|1196.96
#2006-09-25|1196.60
#2006-09-26|1207.05
#2006-09-27|1218.83
#2006-09-28|1220.76
#2006-09-29|1225.56
#2006-10-02|1223.17
#2006-10-03|1229.65
#2006-10-04|1249.76
#2006-10-05|1248.76
#2006-10-06|1236.82
#2006-10-09|1232.55
#2006-10-10|1236.85
#2006-10-11|1253.87
#2006-10-12|1256.65
#2006-10-13|1258.32
#2006-10-16|1261.86
#2006-10-17|1252.45
#2006-10-18|1255.96
#2006-10-19|1262.85
#2006-10-20|1266.36
#2006-10-23|1267.70
#2006-10-24|1273.65
#2006-10-25|1288.47
#2006-10-26|1314.21
#2006-10-27|1340.95
#2006-10-30|1336.82
#2006-10-31|1345.58
#2006-11-01|1351.18
#2006-11-02|1352.44
#2006-11-03|1344.76
#2006-11-06|1356.40
#2006-11-07|1363.49
#2006-11-08|1352.50
#2006-11-09|1359.26
#2006-11-10|1352.59
#2006-11-13|1361.84
#2006-11-14|1362.59
#2006-11-15|1380.76
#2006-11-16|1385.50
#2006-11-17|1378.59
#2006-11-20|1380.98
#2006-11-21|1380.16
#2006-11-22|1379.27
#2006-11-23| .
#2006-11-24|1394.11
#2006-11-27|1374.81
#2006-11-28|1373.41
#2006-11-29|1389.71
#2006-11-30|1396.12
#2006-12-01|1393.22
#2006-12-04|1404.65
#2006-12-05|1419.34
#2006-12-06|1414.53
#2006-12-07|1421.93
#2006-12-08|1426.61
#2006-12-11|1426.10
#2006-12-12|1446.01
#2006-12-13|1465.03
#2006-12-14|1469.35
#2006-12-15|1470.67
#2006-12-18|1465.17
#2006-12-19|1466.58
#2006-12-20|1480.42
#2006-12-21|1466.85
#2006-12-22|1453.18
#2006-12-25| .
#2006-12-26|1450.69
#2006-12-27|1461.72
#2006-12-28|1460.25
#2006-12-29|1455.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1485.20
#2007-01-04|1500.01
#2007-01-05|1484.92
#2007-01-08|1498.76
#2007-01-09|1510.48
#2007-01-10|1476.44
#2007-01-11|1496.44
#2007-01-12|1509.04
#2007-01-15| .
#2007-01-16|1505.74
#2007-01-17|1508.04
#2007-01-18|1501.07
#2007-01-19|1511.76
#2007-01-22|1508.76
#2007-01-23|1514.30
#2007-01-24|1511.37
#2007-01-25|1507.27
#2007-01-26|1486.44
#2007-01-29|1480.43
#2007-01-30|1478.97
#2007-01-31|1479.58
#2007-02-01|1496.88
#2007-02-02|1486.39
#2007-02-05|1490.32
#2007-02-06|1497.29
#2007-02-07|1513.23
#2007-02-08|1510.22
#2007-02-09|1505.12
#2007-02-12|1504.66
#2007-02-13|1504.93
#2007-02-14|1530.81
#2007-02-15|1519.86
#2007-02-16|1522.15
#2007-02-19| .
#2007-02-20|1527.33
#2007-02-21|1503.50
#2007-02-22|1493.12
#2007-02-23|1511.12
#2007-02-26|1519.82
#2007-02-27|1487.17
#2007-02-28|1461.76
#2007-03-01|1428.19
#2007-03-02|1417.95
#2007-03-05|1391.10
#2007-03-06|1393.39
#2007-03-07|1402.44
#2007-03-08|1422.71
#2007-03-09|1419.95
#2007-03-12|1420.27
#2007-03-13|1411.89
#2007-03-14|1376.58
#2007-03-15|1407.21
#2007-03-16|1426.30
#2007-03-19|1447.17
#2007-03-20|1451.27
#2007-03-21|1457.66
#2007-03-22|1476.10
#2007-03-23|1463.13
#2007-03-26|1453.18
#2007-03-27|1455.11
#2007-03-28|1450.84
#2007-03-29|1459.00
#2007-03-30|1437.06
#2007-04-02|1472.52
#2007-04-03|1491.29
#2007-04-04|1493.39
#2007-04-05|1493.42
#2007-04-06| .
#2007-04-09|1485.49
#2007-04-10|1503.89
#2007-04-11|1503.69
#2007-04-12|1499.54
#2007-04-13|1512.64
#2007-04-16|1528.09
#2007-04-17|1537.97
#2007-04-18|1524.69
#2007-04-19|1526.47
#2007-04-20|1544.25
#2007-04-23|1528.62
#2007-04-24|1520.75
#2007-04-25|1522.46
#2007-04-26|1534.46
#2007-04-27|1526.93
#2007-04-30|1528.58
#2007-05-01|1524.24
#2007-05-02|1520.14
#2007-05-03|1515.14
#2007-05-04|1523.93
#2007-05-07|1529.72
#2007-05-08|1507.00
#2007-05-09|1504.44
#2007-05-10|1492.55
#2007-05-11|1498.98
#2007-05-14|1499.21
#2007-05-15|1510.99
#2007-05-16|1498.23
#2007-05-17|1480.99
#2007-05-18|1495.44
#2007-05-21|1494.25
#2007-05-22|1505.65
#2007-05-23|1549.29
#2007-05-24|1544.89
#2007-05-25|1540.25
#2007-05-28| .
#2007-05-29|1574.87
#2007-05-30|1568.36
#2007-05-31|1570.07
#2007-06-01|1598.02
#2007-06-04|1594.92
#2007-06-05|1587.95
#2007-06-06|1551.50
#2007-06-07|1535.19
#2007-06-08|1529.40
#2007-06-11|1521.87
#2007-06-12|1515.51
#2007-06-13|1525.83
#2007-06-14|1550.81
#2007-06-15|1568.86
#2007-06-18|1559.69
#2007-06-19|1549.44
#2007-06-20|1556.25
#2007-06-21|1537.19
#2007-06-22|1531.86
#2007-06-25|1534.20
#2007-06-26|1542.46
#2007-06-27|1553.83
#2007-06-28|1571.25
#2007-06-29|1579.44
#2007-07-02|1580.13
#2007-07-03|1584.85
#2007-07-04| .
#2007-07-05|1571.47
#2007-07-06|1584.97
#2007-07-09|1601.58
#2007-07-10|1585.64
#2007-07-11|1584.50
#2007-07-12|1600.27
#2007-07-13|1609.06
#2007-07-16|1612.40
#2007-07-17|1617.99
#2007-07-18|1602.84
#2007-07-19|1621.79
#2007-07-20|1605.10
#2007-07-23|1608.07
#2007-07-24|1574.61
#2007-07-25|1564.23
#2007-07-26|1510.90
#2007-07-27|1508.04
#2007-07-30|1495.99
#2007-07-31|1522.86
#2007-08-01|1508.60
#2007-08-02|1547.41
#2007-08-03|1546.40
#2007-08-06|1529.64
#2007-08-07|1554.70
#2007-08-08|1592.02
#2007-08-09|1562.13
#2007-08-10|1499.76
#2007-08-13|1536.24
#2007-08-14|1530.41
#2007-08-15|1526.01
#2007-08-16|1468.08
#2007-08-17|1506.65
#2007-08-20|1516.00
#2007-08-21|1523.35
#2007-08-22|1530.40
#2007-08-23|1545.72
#2007-08-24|1559.03
#2007-08-27|1564.92
#2007-08-28|1543.88
#2007-08-29|1558.75
#2007-08-30|1570.17
#2007-08-31|1590.20
#2007-09-03| .
#2007-09-04|1599.15
#2007-09-05|1574.08
#2007-09-06|1584.69
#2007-09-07|1578.38
#2007-09-10|1574.10
#2007-09-11|1612.37
#2007-09-12|1639.01
#2007-09-13|1671.17
#2007-09-14|1654.23
#2007-09-17|1639.51
#2007-09-18|1647.28
#2007-09-19|1670.61
#2007-09-20|1685.05
#2007-09-21|1693.02
#2007-09-24|1695.90
#2007-09-25|1689.91
#2007-09-26|1711.58
#2007-09-27|1724.18
#2007-09-28|1734.84
#2007-10-01|1747.34
#2007-10-02|1722.04
#2007-10-03|1698.17
#2007-10-04|1681.84
#2007-10-05|1697.96
#2007-10-08|1681.38
#2007-10-09|1696.62
#2007-10-10|1707.03
#2007-10-11|1778.52
#2007-10-12|1789.73
#2007-10-15|1775.65
#2007-10-16|1766.55
#2007-10-17|1783.45
#2007-10-18|1790.89
#2007-10-19|1784.70
#2007-10-22|1773.41
#2007-10-23|1794.19
#2007-10-24|1786.91
#2007-10-25|1867.00
#2007-10-26|1906.16
#2007-10-29|1910.97
#2007-10-30|1885.56
#2007-10-31|1904.22
#2007-11-01|1873.58
#2007-11-02|1888.88
#2007-11-05|1898.11
#2007-11-06|1910.22
#2007-11-07|1903.35
#2007-11-08|1891.45
#2007-11-09|1855.95
#2007-11-12|1845.46
#2007-11-13|1914.89
#2007-11-14|1906.25
#2007-11-15|1889.87
#2007-11-16|1894.00
#2007-11-19|1895.12
#2007-11-20|1928.09
#2007-11-21|1870.65
#2007-11-22| .
#2007-11-23|1884.23
#2007-11-26|1877.58
#2007-11-27|1873.57
#2007-11-28|1899.50
#2007-11-29|1889.39
#2007-11-30|1884.42
#2007-12-03|1887.31
#2007-12-04|1893.12
#2007-12-05|1898.82
#2007-12-06|1873.89
#2007-12-07|1879.52
#2007-12-10|1891.34
#2007-12-11|1881.92
#2007-12-12|1897.31
#2007-12-13|1845.88
#2007-12-14|1829.70
#2007-12-17|1803.14
#2007-12-18|1809.97
#2007-12-19|1795.23
#2007-12-20|1793.80
#2007-12-21|1821.14
#2007-12-24|1821.86
#2007-12-25| .
#2007-12-26|1832.48
#2007-12-27|1847.26
#2007-12-28|1847.19
#2007-12-31|1838.14
#2008-01-01| .
#2008-01-02|1826.95
#2008-01-03|1812.35
#2008-01-04|1809.29
#2008-01-07|1838.66
#2008-01-08|1868.42
#2008-01-09|1848.31
#2008-01-10|1855.03
#2008-01-11|1836.46
#2008-01-14|1825.02
#2008-01-15|1803.13
#2008-01-16|1778.74
#2008-01-17|1782.91
#2008-01-18|1766.11
#2008-01-21| .
#2008-01-22|1681.52
#2008-01-23|1600.66
#2008-01-24|1676.98
#2008-01-25|1690.73
#2008-01-28|1683.42
#2008-01-29|1700.33
#2008-01-30|1706.56
#2008-01-31|1712.50
#2008-02-01|1735.27
#2008-02-04|1724.32
#2008-02-05|1668.45
#2008-02-06|1684.10
#2008-02-07|1643.35
#2008-02-08|1646.91
#2008-02-11|1634.16
#2008-02-12|1681.08
#2008-02-13|1656.31
#2008-02-14|1660.91
#2008-02-15|1635.36
#2008-02-18| .
#2008-02-19|1635.02
#2008-02-20|1586.68
#2008-02-21|1614.75
#2008-02-22|1604.32
#2008-02-25|1631.42
#2008-02-26|1656.49
#2008-02-27|1658.16
#2008-02-28|1637.87
#2008-02-29|1635.10
#2008-03-03|1611.15
#2008-03-04|1582.32
#2008-03-05|1608.10
#2008-03-06|1587.39
#2008-03-07|1566.38
#2008-03-10|1549.94
#2008-03-11|1560.60
#2008-03-12|1571.78
#2008-03-13|1562.98
#2008-03-14|1547.52
#2008-03-17|1519.92
#2008-03-18|1563.62
#2008-03-19|1498.77
#2008-03-20|1471.55
#2008-03-21| .
#2008-03-24|1470.79
#2008-03-25|1533.53
#2008-03-26|1544.37
#2008-03-27|1570.97
#2008-03-28|1557.05
#2008-03-31|1534.81
#2008-04-01|1556.15
#2008-04-02|1582.62
#2008-04-03|1586.70
#2008-04-04|1603.18
#2008-04-07|1620.80
#2008-04-08|1597.67
#2008-04-09|1608.62
#2008-04-10|1605.76
#2008-04-11|1568.33
#2008-04-14|1554.53
#2008-04-15|1554.17
#2008-04-16|1592.12
#2008-04-17|1561.73
#2008-04-18|1588.29
#2008-04-21|1575.04
#2008-04-22|1579.47
#2008-04-23|1571.42
#2008-04-24|1563.26
#2008-04-25|1586.37
#2008-04-28|1585.14
#2008-04-29|1566.79
#2008-04-30|1585.13
#2008-05-01|1572.19
#2008-05-02|1607.01
#2008-05-05|1607.57
#2008-05-06|1594.58
#2008-05-07|1592.54
#2008-05-08|1596.60
#2008-05-09|1588.82
#2008-05-12|1611.34
#2008-05-13|1602.02
#2008-05-14|1604.20
#2008-05-15|1608.57
#2008-05-16|1613.91
#2008-05-19|1615.25
#2008-05-20|1590.70
#2008-05-21|1577.21
#2008-05-22|1609.20
#2008-05-23|1602.88
#2008-05-26| .
#2008-05-27|1586.22
#2008-05-28|1591.27
#2008-05-29|1571.17
#2008-05-30|1581.41
#2008-06-02|1557.38
#2008-06-03|1568.06
#2008-06-04|1534.85
#2008-06-05|1559.31
#2008-06-06|1556.30
#2008-06-09|1532.20
#2008-06-10|1506.26
#2008-06-11|1493.35
#2008-06-12|1487.63
#2008-06-13|1501.46
#2008-06-16|1495.30
#2008-06-17|1503.58
#2008-06-18|1482.73
#2008-06-19|1465.62
#2008-06-20|1446.69
#2008-06-23|1440.81
#2008-06-24|1446.75
#2008-06-25|1467.05
#2008-06-26|1446.00
#2008-06-27|1439.98
#2008-06-30|1470.69
#2008-07-01|1467.64
#2008-07-02|1510.58
#2008-07-03|1513.29
#2008-07-04| .
#2008-07-07|1510.09
#2008-07-08|1518.76
#2008-07-09|1537.92
#2008-07-10|1510.68
#2008-07-11|1475.26
#2008-07-14|1475.33
#2008-07-15|1448.95
#2008-07-16|1452.37
#2008-07-17|1479.12
#2008-07-18|1497.76
#2008-07-21|1490.00
#2008-07-22|1384.53
#2008-07-23|1391.12
#2008-07-24|1394.24
#2008-07-25|1388.76
#2008-07-28|1374.71
#2008-07-29|1388.37
#2008-07-30|1398.75
#2008-07-31|1404.42
#2008-08-01|1392.14
#2008-08-04|1388.91
#2008-08-05|1411.13
#2008-08-06|1406.06
#2008-08-07|1385.27
#2008-08-08|1370.75
#2008-08-11|1382.29
#2008-08-12|1375.78
#2008-08-13|1346.63
#2008-08-14|1345.86
#2008-08-15|1333.05
#2008-08-18|1340.69
#2008-08-19|1312.60
#2008-08-20|1310.24
#2008-08-21|1306.88
#2008-08-22|1329.83
#2008-08-25|1320.43
#2008-08-26|1304.57
#2008-08-27|1328.07
#2008-08-28|1343.92
#2008-08-29|1339.80
#2008-09-01| .
#2008-09-02|1343.54
#2008-09-03|1327.89
#2008-09-04|1292.98
#2008-09-05|1246.11
#2008-09-08|1269.23
#2008-09-09|1269.67
#2008-09-10|1261.22
#2008-09-11|1245.91
#2008-09-12|1291.04
#2008-09-15|1248.63
#2008-09-16|1225.83
#2008-09-17|1211.24
#2008-09-18|1219.76
#2008-09-19|1297.36
#2008-09-22|1293.11
#2008-09-23|1271.63
#2008-09-24|1238.62
#2008-09-25|1281.62
#2008-09-26|1266.90
#2008-09-29|1207.16
#2008-09-30|1189.06
#2008-10-01|1203.41
#2008-10-02|1193.78
#2008-10-03|1221.51
#2008-10-06|1133.34
#2008-10-07|1150.74
#2008-10-08|1085.75
#2008-10-09|1063.02
#2008-10-10| 958.88
#2008-10-13|1060.10
#2008-10-14|1101.84
#2008-10-15|1054.74
#2008-10-16|1007.96
#2008-10-17|1065.57
#2008-10-20|1089.51
#2008-10-21|1046.90
#2008-10-22| 963.18
#2008-10-23| 972.37
#2008-10-24| 919.61
#2008-10-27| 872.98
#2008-10-28| 895.98
#2008-10-29|1003.44
#2008-10-30| 996.83
#2008-10-31| 985.27
#2008-11-03| 988.05
#2008-11-04|1039.92
#2008-11-05|1041.73
#2008-11-06| 964.85
#2008-11-07| 977.64
#2008-11-10| 984.88
#2008-11-11| 962.84
#2008-11-12| 953.23
#2008-11-13| 972.12
#2008-11-14| 986.41
#2008-11-17| 967.66
#2008-11-18| 989.45
#2008-11-19| 963.13
#2008-11-20| 949.11
#2008-11-21| 909.11
#2008-11-24|1000.96
#2008-11-25|1017.33
#2008-11-26|1020.57
#2008-11-27| .
#2008-11-28|1017.40
#2008-12-01| 965.17
#2008-12-02| 998.81
#2008-12-03|1017.90
#2008-12-04|1007.41
#2008-12-05| 988.79
#2008-12-08|1051.69
#2008-12-09|1051.20
#2008-12-10|1044.91
#2008-12-11|1055.74
#2008-12-12|1042.69
#2008-12-15|1067.93
#2008-12-16|1085.08
#2008-12-17|1119.18
#2008-12-18|1142.02
#2008-12-19|1092.59
#2008-12-22|1089.88
#2008-12-23|1073.82
#2008-12-24|1072.81
#2008-12-25| .
#2008-12-26|1075.99
#2008-12-29|1083.55
#2008-12-30|1100.42
#2008-12-31|1090.05
#2009-01-01| .
#2009-01-02|1116.18
#2009-01-05|1127.54
#2009-01-06|1117.57
#2009-01-07|1118.54
#2009-01-08|1118.86
#2009-01-09|1097.29
#2009-01-12|1069.30
#2009-01-13|1044.03
#2009-01-14|1015.81
#2009-01-15| 997.01
#2009-01-16|1023.32
#2009-01-19| .
#2009-01-20| 991.66
#2009-01-21| 970.07
#2009-01-22| 955.91
#2009-01-23| 954.79
#2009-01-26| 991.08
#2009-01-27| 992.10
#2009-01-28|1004.75
#2009-01-29| 968.17
#2009-01-30| 945.08
#2009-02-02| 930.84
#2009-02-03| 983.44
#2009-02-04| 988.57
#2009-02-05| 982.45
#2009-02-06|1002.91
#2009-02-09|1013.67
#2009-02-10| 988.69
#2009-02-11| 976.89
#2009-02-12| 957.26
#2009-02-13| 978.29
#2009-02-16| .
#2009-02-17| 923.15
#2009-02-18| 917.21
#2009-02-19| 922.51
#2009-02-20| 906.47
#2009-02-23| 919.06
#2009-02-24| 904.28
#2009-02-25| 883.92
#2009-02-26| 923.78
#2009-02-27| 922.58
#2009-03-02| 886.79
#2009-03-03| 876.30
#2009-03-04| 898.77
#2009-03-05| 872.10
#2009-03-06| 873.09
#2009-03-09| 846.33
#2009-03-10| 879.09
#2009-03-11| 866.07
#2009-03-12| 879.74
#2009-03-13| 893.74
#2009-03-16| 925.34
#2009-03-17| 930.63
#2009-03-18| 932.41
#2009-03-19| 963.14
#2009-03-20| 942.04
#2009-03-23| 958.86
#2009-03-24| 959.84
#2009-03-25| 970.77
#2009-03-26| 967.28
#2009-03-27| 928.42
#2009-03-30| 908.74
#2009-03-31| 945.01
#2009-04-01| 965.63
#2009-04-02| 995.05
#2009-04-03| 972.21
#2009-04-06| 971.14
#2009-04-07| 960.20
#2009-04-08| 961.06
#2009-04-09| 951.30
#2009-04-10| .
#2009-04-13| 959.69
#2009-04-14| 952.13
#2009-04-15| 948.20
#2009-04-16| 965.07
#2009-04-17| 977.96
#2009-04-20| 945.18
#2009-04-21| 931.93
#2009-04-22| 929.80
#2009-04-23| 922.26
#2009-04-24| 942.39
#2009-04-27| 942.22
#2009-04-28| 928.54
#2009-04-29| 949.07
#2009-04-30| 946.84
#2009-05-01| 949.39
#2009-05-04| 956.30
#2009-05-05| 961.37
#2009-05-06| 969.12
#2009-05-07| 960.46
#2009-05-08| 961.63
#2009-05-11| 964.92
#2009-05-12| 982.57
#2009-05-13| 977.20
#2009-05-14| 976.13
#2009-05-15| 971.25
#2009-05-18| 988.79
#2009-05-19| 986.30
#2009-05-20| 991.28
#2009-05-21| 969.72
#2009-05-22| 987.43
#2009-05-25| .
#2009-05-26|1003.31
#2009-05-27|1005.42
#2009-05-28|1002.46
#2009-05-29|1012.58
#2009-06-01|1033.24
#2009-06-02|1034.26
#2009-06-03|1004.30
#2009-06-04| 996.04
#2009-06-05| 980.95
#2009-06-08| 973.48
#2009-06-09| 991.72
#2009-06-10| 988.48
#2009-06-11|1003.55
#2009-06-12|1001.19
#2009-06-15| 975.87
#2009-06-16| 989.45
#2009-06-17| 999.59
#2009-06-18|1020.04
#2009-06-19|1017.82
#2009-06-22|1001.78
#2009-06-23|1010.04
#2009-06-24|1026.58
#2009-06-25|1018.36
#2009-06-26|1029.33
#2009-06-29|1042.31
#2009-06-30|1032.24
#2009-07-01|1059.65
#2009-07-02|1027.05
#2009-07-03| .
#2009-07-06|1016.56
#2009-07-07|1011.07
#2009-07-08| 996.83
#2009-07-09|1002.44
#2009-07-10| 987.87
#2009-07-13|1003.79
#2009-07-14|1004.00
#2009-07-15|1029.79
#2009-07-16|1037.21
#2009-07-17|1038.57
#2009-07-20|1047.17
#2009-07-21|1051.51
#2009-07-22|1061.37
#2009-07-23|1084.80
#2009-07-24|1092.33
#2009-07-27|1095.60
#2009-07-28|1094.03
#2009-07-29|1096.00
#2009-07-30|1128.14
#2009-07-31|1131.06
#2009-08-03|1156.68
#2009-08-04|1153.69
#2009-08-05|1142.26
#2009-08-06|1131.87
#2009-08-07|1149.63
#2009-08-10|1146.07
#2009-08-11|1137.64
#2009-08-12|1148.69
#2009-08-13|1153.19
#2009-08-14|1129.46
#2009-08-17|1101.10
#2009-08-18|1115.63
#2009-08-19|1121.46
#2009-08-20|1145.47
#2009-08-21|1166.88
#2009-08-24|1168.68
#2009-08-25|1191.47
#2009-08-26|1176.20
#2009-08-27|1171.80
#2009-08-28|1183.55
#2009-08-31|1172.73
#2009-09-01|1157.33
#2009-09-02|1141.83
#2009-09-03|1146.27
#2009-09-04|1162.98
#2009-09-07| .
#2009-09-08|1213.95
#2009-09-09|1228.97
#2009-09-10|1229.10
#2009-09-11|1231.96
#2009-09-14|1235.36
#2009-09-15|1241.75
#2009-09-16|1255.99
#2009-09-17|1260.17
#2009-09-18|1245.48
#2009-09-21|1239.59
#2009-09-22|1261.31
#2009-09-23|1263.20
#2009-09-24|1238.38
#2009-09-25|1235.68
#2009-09-28|1252.09
#2009-09-29|1236.08
#2009-09-30|1231.01
#2009-10-01|1215.20
#2009-10-02|1203.21
#2009-10-05|1232.15
#2009-10-06|1249.61
#2009-10-07|1229.03
#2009-10-08|1239.62
#2009-10-09|1226.91
#2009-10-12|1232.16
#2009-10-13|1226.28
#2009-10-14|1250.73
#2009-10-15|1260.87
#2009-10-16|1241.91
#2009-10-19|1258.15
#2009-10-20|1261.27
#2009-10-21|1279.77
#2009-10-22|1291.85
#2009-10-23|1270.51
#2009-10-26|1255.84
#2009-10-27|1253.96
#2009-10-28|1252.64
#2009-10-29|1265.91
#2009-10-30|1233.19
#2009-11-02|1246.18
#2009-11-03|1217.34
#2009-11-04|1246.38
#2009-11-05|1266.30
#2009-11-06|1257.59
#2009-11-09|1289.61
#2009-11-10|1280.28
#2009-11-11|1266.22
#2009-11-12|1275.56
#2009-11-13|1280.48
#2009-11-16|1297.93
#2009-11-17|1288.32
#2009-11-18|1290.33
#2009-11-19|1263.80
#2009-11-20|1254.52
#2009-11-23|1284.34
#2009-11-24|1277.95
#2009-11-25|1301.47
#2009-11-26| .
#2009-11-27|1279.82
#2009-11-30|1269.16
#2009-12-01|1308.17
#2009-12-02|1321.74
#2009-12-03|1313.14
#2009-12-04|1313.16
#2009-12-07|1296.59
#2009-12-08|1269.03
#2009-12-09|1256.99
#2009-12-10|1268.06
#2009-12-11|1266.56
#2009-12-14|1274.94
#2009-12-15|1265.15
#2009-12-16|1271.83
#2009-12-17|1235.43
#2009-12-18|1226.82
#2009-12-21|1249.37
#2009-12-22|1248.00
#2009-12-23|1257.03
#2009-12-24|1255.02
#2009-12-25| .
#2009-12-28|1262.58
#2009-12-29|1268.25
#2009-12-30|1255.00
#2009-12-31|1260.32
#2010-01-01| .
#2010-01-04|1280.65
#2010-01-05|1276.58
#2010-01-06|1268.42
#2010-01-07|1243.83
#2010-01-08|1235.63
#2010-01-11|1247.08
#2010-01-12|1244.17
#2010-01-13|1247.36
#2010-01-14|1243.35
#2010-01-15|1220.91
#2010-01-18| .
#2010-01-19|1239.47
#2010-01-20|1209.57
#2010-01-21|1195.58
#2010-01-22|1196.07
#2010-01-25|1186.37
#2010-01-26|1184.91
#2010-01-27|1178.90
#2010-01-28|1155.53
#2010-01-29|1161.24
#2010-02-01|1163.15
#2010-02-02|1172.00
#2010-02-03|1157.72
#2010-02-04|1141.24
#2010-02-05|1120.54
#2010-02-08|1133.73
#2010-02-09|1133.91
#2010-02-10|1141.42
#2010-02-11|1125.62
#2010-02-12|1129.36
#2010-02-15| .
#2010-02-16|1142.68
#2010-02-17|1148.96
#2010-02-18|1156.18
#2010-02-19|1151.54
#2010-02-22|1150.67
#2010-02-23|1131.91
#2010-02-24|1138.05
#2010-02-25|1127.75
#2010-02-26|1139.00
#2010-03-01|1135.80
#2010-03-02|1149.10
#2010-03-03|1169.75
#2010-03-04|1163.51
#2010-03-05|1176.56
#2010-03-08|1183.30
#2010-03-09|1175.08
#2010-03-10|1186.04
#2010-03-11|1188.89
#2010-03-12|1201.69
#2010-03-15|1182.55
#2010-03-16|1196.17
#2010-03-17|1196.77
#2010-03-18|1182.91
#2010-03-19|1173.61
#2010-03-22|1170.62
#2010-03-23|1177.33
#2010-03-24|1158.14
#2010-03-25|1163.45
#2010-03-26|1154.22
#2010-03-29|1171.64
#2010-03-30|1172.05
#2010-03-31|1176.18
#2010-04-01|1184.74
#2010-04-02| .
#2010-04-05|1183.34
#2010-04-06|1170.69
#2010-04-07|1161.50
#2010-04-08|1155.88
#2010-04-09|1176.26
#2010-04-12|1187.81
#2010-04-13|1184.06
#2010-04-14|1200.88
#2010-04-15|1203.96
#2010-04-16|1184.01
#2010-04-19|1173.02
#2010-04-20|1178.95
#2010-04-21|1171.87
#2010-04-22|1150.43
#2010-04-23|1161.48
#2010-04-26|1158.03
#2010-04-27|1119.32
#2010-04-28|1099.73
#2010-04-29|1119.29
#2010-04-30|1129.33
#2010-05-03|1122.04
#2010-05-04|1076.07
#2010-05-05|1052.25
#2010-05-06|1025.84
#2010-05-07| 978.62
#2010-05-10|1061.68
#2010-05-11|1030.27
#2010-05-12|1044.36
#2010-05-13|1035.56
#2010-05-14| 991.72
#2010-05-17| 992.12
#2010-05-18|1002.00
#2010-05-19| 972.25
#2010-05-20| 961.32
#2010-05-21| 976.66
#2010-05-24| 964.92
#2010-05-25| 940.81
#2010-05-26| 958.40
#2010-05-27| 987.06
#2010-05-28| 996.74
#2010-05-31| .
#2010-06-01| 998.16
#2010-06-02| 990.57
#2010-06-03|1004.49
#2010-06-04| 982.84
#2010-06-07| 966.11
#2010-06-08| 951.83
#2010-06-09| 974.31
#2010-06-10| 998.80
#2010-06-11|1003.06
#2010-06-14|1024.33
#2010-06-15|1034.64
#2010-06-16|1028.85
#2010-06-17|1033.87
#2010-06-18|1040.75
#2010-06-21|1048.48
#2010-06-22|1034.56
#2010-06-23|1026.54
#2010-06-24|1024.95
#2010-06-25|1025.29
#2010-06-28|1043.15
#2010-06-29|1005.80
#2010-06-30|1000.73
#2010-07-01|1007.12
#2010-07-02|1010.14
#2010-07-05| .
#2010-07-06|1040.05
#2010-07-07|1055.34
#2010-07-08|1064.63
#2010-07-09|1064.95
#2010-07-12|1059.55
#2010-07-13|1085.83
#2010-07-14|1092.68
#2010-07-15|1099.90
#2010-07-16|1086.43
#2010-07-19|1085.47
#2010-07-20|1073.97
#2010-07-21|1083.21
#2010-07-22|1114.01
#2010-07-23|1115.00
#2010-07-26|1130.72
#2010-07-27|1133.63
#2010-07-28|1133.14
#2010-07-29|1155.56
#2010-07-30|1146.64
#2010-08-02|1184.16
#2010-08-03|1178.80
#2010-08-04|1179.19
#2010-08-05|1173.29
#2010-08-06|1183.47
#2010-08-09|1196.20
#2010-08-10|1178.85
#2010-08-11|1143.07
#2010-08-12|1148.01
#2010-08-13|1150.78
#2010-08-16|1158.87
#2010-08-17|1161.66
#2010-08-18|1158.62
#2010-08-19|1144.70
#2010-08-20|1120.59
#2010-08-23|1127.98
#2010-08-24|1116.83
#2010-08-25|1109.64
#2010-08-26|1122.92
#2010-08-27|1144.67
#2010-08-30|1137.78
#2010-08-31|1147.92
#2010-09-01|1172.88
#2010-09-02|1164.99
#2010-09-03|1176.40
#2010-09-06| .
#2010-09-07|1163.46
#2010-09-08|1176.51
#2010-09-09|1176.12
#2010-09-10|1173.30
#2010-09-13|1184.97
#2010-09-14|1194.84
#2010-09-15|1204.30
#2010-09-16|1201.06
#2010-09-17|1193.68
#2010-09-20|1214.13
#2010-09-21|1214.03
#2010-09-22|1222.15
#2010-09-23|1217.43
#2010-09-24|1235.68
#2010-09-27|1227.27
#2010-09-28|1229.58
#2010-09-29|1228.58
#2010-09-30|1223.88
#2010-10-01|1236.82
#2010-10-04|1227.58
#2010-10-05|1256.10
#2010-10-06|1261.39
#2010-10-07|1268.73
#2010-10-08|1265.48
#2010-10-11|1268.84
#2010-10-12|1254.94
#2010-10-13|1281.60
#2010-10-14|1301.16
#2010-10-15|1299.98
#2010-10-18|1299.87
#2010-10-19|1274.78
#2010-10-20|1296.91
#2010-10-21|1297.69
#2010-10-22|1288.69
#2010-10-25|1292.52
#2010-10-26|1295.82
#2010-10-27|1279.50
#2010-10-28|1316.57
#2010-10-29|1316.29
#2010-11-01|1319.58
#2010-11-02|1340.38
#2010-11-03|1337.26
#2010-11-04|1354.32
#2010-11-05|1335.57
#2010-11-08|1313.75
#2010-11-09|1317.89
#2010-11-10|1294.07
#2010-11-11|1288.23
#2010-11-12|1290.87
#2010-11-15|1286.90
#2010-11-16|1258.40
#2010-11-17|1251.40
#2010-11-18|1269.47
#2010-11-19|1270.09
#2010-11-22|1253.34
#2010-11-23|1216.87
#2010-11-24|1218.30
#2010-11-25| .
#2010-11-26|1205.63
#2010-11-29|1168.09
#2010-11-30|1163.03
#2010-12-01|1188.03
#2010-12-02|1203.64
#2010-12-03|1217.94
#2010-12-06|1209.49
#2010-12-07|1219.26
#2010-12-08|1209.95
#2010-12-09|1209.99
#2010-12-10|1216.52
#2010-12-13|1235.40
#2010-12-14|1237.08
#2010-12-15|1224.01
#2010-12-16|1213.73
#2010-12-17|1206.90
#2010-12-20|1210.24
#2010-12-21|1218.95
#2010-12-22|1212.77
#2010-12-23|1218.30
#2010-12-24| .
#2010-12-27|1213.23
#2010-12-28|1212.49
#2010-12-29|1209.93
#2010-12-30|1203.74
#2010-12-31|1213.88
#2011-01-03|1212.67
#2011-01-04|1226.34
#2011-01-05|1223.57
#2011-01-06|1222.09
#2011-01-07|1216.50
#2011-01-10|1211.31
#2011-01-11|1209.91
#2011-01-12|1226.17
#2011-01-13|1248.60
#2011-01-14|1244.64
#2011-01-17| .
#2011-01-18|1270.62
#2011-01-19|1266.36
#2011-01-20|1247.41
#2011-01-21|1284.85
#2011-01-24|1298.16
#2011-01-25|1294.46
#2011-01-26|1302.88
#2011-01-27|1306.61
#2011-01-28|1284.33
#2011-01-31|1290.26
#2011-02-01|1312.57
#2011-02-02|1320.17
#2011-02-03|1310.91
#2011-02-04|1313.83
#2011-02-07|1310.86
#2011-02-08|1324.94
#2011-02-09|1323.87
#2011-02-10|1312.80
#2011-02-11|1306.15
#2011-02-14|1297.71
#2011-02-15|1301.94
#2011-02-16|1313.52
#2011-02-17|1312.50
#2011-02-18|1323.98
#2011-02-21| .
#2011-02-22|1305.31
#2011-02-23|1298.86
#2011-02-24|1289.06
#2011-02-25|1296.83
#2011-02-28|1313.30
#2011-03-01|1314.73
#2011-03-02|1316.92
#2011-03-03|1327.37
#2011-03-04|1324.17
#2011-03-07|1320.04
#2011-03-08|1332.13
#2011-03-09|1332.21
#2011-03-10|1313.33
#2011-03-11|1309.08
#2011-03-14|1299.19
#2011-03-15|1268.50
#2011-03-16|1241.71
#2011-03-17|1273.61
#2011-03-18|1276.44
#2011-03-21|1324.73
#2011-03-22|1323.59
#2011-03-23|1318.66
#2011-03-24|1327.09
#2011-03-25|1322.35
#2011-03-28|1321.54
#2011-03-29|1326.90
#2011-03-30|1335.70
#2011-03-31|1328.87
#2011-04-01|1341.08
#2011-04-04|1353.49
#2011-04-05|1347.42
#2011-04-06|1362.46
#2011-04-07|1352.01
#2011-04-08|1362.83
#2011-04-11|1364.78
#2011-04-12|1351.07
#2011-04-13|1358.04
#2011-04-14|1349.95
#2011-04-15|1356.82
#2011-04-18|1316.87
#2011-04-19|1323.42
#2011-04-20|1356.39
#2011-04-21|1334.04
#2011-04-22| .
#2011-04-25|1330.63
#2011-04-26|1349.59
#2011-04-27|1354.37
#2011-04-28|1373.92
#2011-04-29|1378.45
#2011-05-02|1386.42
#2011-05-03|1373.95
#2011-05-04|1367.54
#2011-05-05|1341.37
#2011-05-06|1325.57
#2011-05-09|1310.04
#2011-05-10|1319.98
#2011-05-11|1326.82
#2011-05-12|1306.83
#2011-05-13|1291.47
#2011-05-16|1293.39
#2011-05-17|1282.83
#2011-05-18|1293.71
#2011-05-19|1303.32
#2011-05-20|1295.29
#2011-05-23|1269.64
#2011-05-24|1270.94
#2011-05-25|1270.88
#2011-05-26|1266.49
#2011-05-27|1287.06
#2011-05-30| .
#2011-05-31|1302.62
#2011-06-01|1282.55
#2011-06-02|1271.31
#2011-06-03|1280.71
#2011-06-06|1276.86
#2011-06-07|1286.03
#2011-06-08|1267.58
#2011-06-09|1264.84
#2011-06-10|1232.93
#2011-06-13|1241.70
#2011-06-14|1260.98
#2011-06-15|1228.15
#2011-06-16|1215.91
#2011-06-17|1232.68
#2011-06-20|1237.83
#2011-06-21|1255.51
#2011-06-22|1257.10
#2011-06-23|1222.60
#2011-06-24|1216.66
#2011-06-27|1229.97
#2011-06-28|1224.54
#2011-06-29|1249.61
#2011-06-30|1271.84
#2011-07-01|1268.55
#2011-07-04| .
#2011-07-05|1267.21
#2011-07-06|1243.86
#2011-07-07|1253.93
#2011-07-08|1236.05
#2011-07-11|1195.27
#2011-07-12|1187.06
#2011-07-13|1209.70
#2011-07-14|1199.70
#2011-07-15|1192.65
#2011-07-18|1167.26
#2011-07-19|1194.69
#2011-07-20|1213.81
#2011-07-21|1245.45
#2011-07-22|1258.91
#2011-07-25|1241.65
#2011-07-26|1265.54
#2011-07-27|1244.61
#2011-07-28|1246.08
#2011-07-29|1270.77
#2011-08-01|1234.90
#2011-08-02|1228.56
#2011-08-03|1231.91
#2011-08-04|1198.22
#2011-08-05|1185.92
#2011-08-08|1155.59
#2011-08-09|1142.36
#2011-08-10|1099.02
#2011-08-11|1136.80
#2011-08-12|1173.26
#2011-08-15|1195.77
#2011-08-16|1190.24
#2011-08-17|1201.55
#2011-08-18|1147.37
#2011-08-19|1135.39
#2011-08-22|1151.93
#2011-08-23|1170.98
#2011-08-24|1187.46
#2011-08-25|1157.21
#2011-08-26|1145.43
#2011-08-29|1173.56
#2011-08-30|1167.24
#2011-08-31|1172.34
#2011-09-01|1180.14
#2011-09-02|1154.85
#2011-09-05| .
#2011-09-06|1100.04
#2011-09-07|1123.16
#2011-09-08|1130.62
#2011-09-09|1086.50
#2011-09-12|1045.86
#2011-09-13|1065.08
#2011-09-14|1079.25
#2011-09-15|1105.18
#2011-09-16|1108.69
#2011-09-19|1074.91
#2011-09-20|1105.42
#2011-09-21|1089.05
#2011-09-22|1033.15
#2011-09-23|1048.66
#2011-09-26|1063.16
#2011-09-27|1106.41
#2011-09-28|1100.86
#2011-09-29|1118.50
#2011-09-30|1100.54
#2011-10-03|1085.57
#2011-10-04|1071.47
#2011-10-05|1099.10
#2011-10-06|1120.33
#2011-10-07|1126.00
#2011-10-10|1157.34
#2011-10-11|1148.17
#2011-10-12|1173.62
#2011-10-13|1164.72
#2011-10-14|1183.19
#2011-10-17|1169.82
#2011-10-18|1154.51
#2011-10-19|1170.72
#2011-10-20|1148.60
#2011-10-21|1186.43
#2011-10-24|1188.12
#2011-10-25|1178.41
#2011-10-26|1181.58
#2011-10-27|1232.61
#2011-10-28|1221.98
#2011-10-31|1193.55
#2011-11-01|1142.26
#2011-11-02|1162.42
#2011-11-03|1174.90
#2011-11-04|1167.37
#2011-11-07|1151.92
#2011-11-08|1166.35
#2011-11-09|1138.23
#2011-11-10|1144.88
#2011-11-11|1181.52
#2011-11-14|1168.02
#2011-11-15|1146.39
#2011-11-16|1132.30
#2011-11-17|1122.88
#2011-11-18|1118.57
#2011-11-21|1084.41
#2011-11-22|1078.69
#2011-11-23|1050.56
#2011-11-24| .
#2011-11-25|1044.20
#2011-11-28|1080.27
#2011-11-29|1089.12
#2011-11-30|1130.75
#2011-12-01|1125.68
#2011-12-02|1116.81
#2011-12-05|1126.77
#2011-12-06|1121.33
#2011-12-07|1113.58
#2011-12-08|1101.43
#2011-12-09|1118.04
#2011-12-12|1093.08
#2011-12-13|1094.84
#2011-12-14|1066.57
#2011-12-15|1073.35
#2011-12-16|1072.50
#2011-12-19|1068.26
#2011-12-20|1085.41
#2011-12-21|1072.08
#2011-12-22|1080.32
#2011-12-23|1089.43
#2011-12-26| .
#2011-12-27|1089.99
#2011-12-28|1071.74
#2011-12-29|1082.54
#2011-12-30|1096.38
#2012-01-02| .
#2012-01-03|1120.88
#2012-01-04|1100.35
#2012-01-05|1074.56
#2012-01-06|1072.50
#2012-01-09|1066.38
#2012-01-10|1084.19
#2012-01-11|1078.22
#2012-01-12|1081.67
#2012-01-13|1061.66
#2012-01-16| .
#2012-01-17|1077.84
#2012-01-18|1070.58
#2012-01-19|1077.90
#2012-01-20|1082.75
#2012-01-23|1096.42
#2012-01-24|1076.38
#2012-01-25|1070.06
#2012-01-26|1090.21
#2012-01-27|1079.55
#2012-01-30|1074.92
#2012-01-31|1077.06
#2012-02-01|1092.45
#2012-02-02|1087.13
#2012-02-03|1100.10
#2012-02-06|1104.52
#2012-02-07|1110.50
#2012-02-08|1105.61
#2012-02-09|1110.74
#2012-02-10|1091.92
#2012-02-13|1102.47
#2012-02-14|1092.59
#2012-02-15|1090.19
#2012-02-16|1086.93
#2012-02-17|1104.43
#2012-02-20| .
#2012-02-21|1117.03
#2012-02-22|1102.94
#2012-02-23|1100.89
#2012-02-24|1115.73
#2012-02-27|1116.95
#2012-02-28|1116.17
#2012-02-29|1108.09
#2012-03-01|1113.34
#2012-03-02|1099.27
#2012-03-05|1100.63
#2012-03-06|1070.20
#2012-03-07|1071.39
#2012-03-08|1091.10
#2012-03-09|1077.05
#2012-03-12|1073.87
#2012-03-13|1087.43
#2012-03-14|1073.29
#2012-03-15|1075.92
#2012-03-16|1087.15
#2012-03-19|1101.53
#2012-03-20|1111.21
#2012-03-21|1108.22
#2012-03-22|1109.39
#2012-03-23|1117.84
#2012-03-26|1127.38
#2012-03-27|1122.86
#2012-03-28|1112.65
#2012-03-29|1106.68
#2012-03-30|1111.33
#2012-04-02|1125.13
#2012-04-03|1115.75
#2012-04-04|1077.84
#2012-04-05|1072.20
#2012-04-06| .
#2012-04-09|1072.52
#2012-04-10|1052.51
#2012-04-11|1060.44
#2012-04-12|1064.52
#2012-04-13|1044.60
#2012-04-16|1041.77
#2012-04-17|1065.56
#2012-04-18|1047.40
#2012-04-19|1041.10
#2012-04-20|1054.49
#2012-04-23|1036.07
#2012-04-24|1057.26
#2012-04-25|1065.05
#2012-04-26|1062.47
#2012-04-27|1066.81
#2012-04-30|1060.24
#2012-05-01|1066.55
#2012-05-02|1050.17
#2012-05-03|1055.54
#2012-05-04|1051.30
#2012-05-07|1055.33
#2012-05-08|1056.10
#2012-05-09|1048.97
#2012-05-10|1057.38
#2012-05-11|1052.81
#2012-05-14|1028.85
#2012-05-15|1021.30
#2012-05-16|1006.67
#2012-05-17| 993.89
#2012-05-18| 977.77
#2012-05-21| 981.46
#2012-05-22|1005.78
#2012-05-23| 972.97
#2012-05-24| 983.48
#2012-05-25| 972.93
#2012-05-28| .
#2012-05-29| 963.11
#2012-05-30| 944.78
#2012-05-31| 943.51
#2012-06-01| 938.87
#2012-06-04| 951.24
#2012-06-05| 945.41
#2012-06-06| 949.53
#2012-06-07| 955.07
#2012-06-08| 958.69
#2012-06-11| 960.82
#2012-06-12| 974.86
#2012-06-13| 979.92
#2012-06-14| 982.41
#2012-06-15| 982.63
#2012-06-18| 976.23
#2012-06-19|1003.50
#2012-06-20|1007.23
#2012-06-21| 995.75
#2012-06-22| 995.19
#2012-06-25| 980.41
#2012-06-26| 982.29
#2012-06-27| 995.79
#2012-06-28| 993.57
#2012-06-29|1026.10
#2012-07-02|1025.57
#2012-07-03|1027.79
#2012-07-04| .
#2012-07-05|1013.98
#2012-07-06| 997.88
#2012-07-09|1001.73
#2012-07-10|1002.16
#2012-07-11|1015.55
#2012-07-12| 991.64
#2012-07-13|1020.51
#2012-07-16|1020.09
#2012-07-17|1018.07
#2012-07-18|1033.75
#2012-07-19|1033.26
#2012-07-20| 998.92
#2012-07-23| 978.24
#2012-07-24| 962.83
#2012-07-25| 961.39
#2012-07-26| 998.19
#2012-07-27|1011.53
#2012-07-30|1010.93
#2012-07-31|1009.14
#2012-08-01|1022.08
#2012-08-02| 994.48
#2012-08-03|1029.51
#2012-08-06|1043.12
#2012-08-07|1054.72
#2012-08-08|1055.34
#2012-08-09|1045.39
#2012-08-10|1047.75
#2012-08-13|1048.93
#2012-08-14|1051.98
#2012-08-15|1045.43
#2012-08-16|1050.73
#2012-08-17|1052.21
#2012-08-20|1055.02
#2012-08-21|1063.36
#2012-08-22|1047.69
#2012-08-23|1052.00
#2012-08-24|1050.78
#2012-08-27|1057.64
#2012-08-28|1056.99
#2012-08-29|1050.24
#2012-08-30|1038.73
#2012-08-31|1048.36
#2012-09-03| .
#2012-09-04|1048.80
#2012-09-05|1045.83
#2012-09-06|1067.93
#2012-09-07|1078.40
#2012-09-10|1074.27
#2012-09-11|1081.58
#2012-09-12|1087.86
#2012-09-13|1092.72
#2012-09-14|1106.62
#2012-09-17|1096.47
#2012-09-18|1089.89
#2012-09-19|1090.18
#2012-09-20|1083.57
#2012-09-21|1100.85
#2012-09-24|1091.66
#2012-09-25|1098.54
#2012-09-26|1070.48
#2012-09-27|1075.03
#2012-09-28|1059.33
#2012-10-01|1064.85
#2012-10-02|1072.97
#2012-10-03|1068.14
#2012-10-04|1063.50
#2012-10-05|1086.69
#2012-10-08|1065.43
#2012-10-09|1046.41
#2012-10-10|1039.34
#2012-10-11|1047.42
#2012-10-12|1039.96
#2012-10-15|1036.19
#2012-10-16|1057.08
#2012-10-17|1075.05
#2012-10-18|1073.08
#2012-10-19|1053.33
#2012-10-22|1048.03
#2012-10-23|1021.71
#2012-10-24|1025.22
#2012-10-25|1009.24
#2012-10-26|1010.26
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.75
#2012-11-01|1011.84
#2012-11-02|1003.05
#2012-11-05| 985.94
#2012-11-06| 994.61
#2012-11-07| 975.17
#2012-11-08| 969.40
#2012-11-09| 970.73
#2012-11-12| 971.26
#2012-11-13| 976.49
#2012-11-14| 977.34
#2012-11-15| 980.38
#2012-11-16| 954.52
#2012-11-19| 976.74
#2012-11-20| 973.63
#2012-11-21| 983.82
#2012-11-22| .
#2012-11-23|1002.48
#2012-11-26| 999.72
#2012-11-27| 983.65
#2012-11-28| 980.30
#2012-11-29|1003.96
#2012-11-30|1000.00
#2012-12-03|1004.99
#2012-12-04|1008.41
#2012-12-05|1013.28
#2012-12-06|1007.89
#2012-12-07| 994.34
#2012-12-10| 991.16
#2012-12-11|1008.35
#2012-12-12|1017.05
#2012-12-13|1022.71
#2012-12-14|1021.56
#2012-12-17|1017.74
#2012-12-18|1023.09
#2012-12-19|1030.71
#2012-12-20|1026.01
#2012-12-21|1025.52
#2012-12-24|1027.45
#2012-12-25|1027.45
#2012-12-26|1029.56
#2012-12-27|1028.47
#2012-12-28|1019.10
#2012-12-31|1019.07
#2013-01-01|1019.07
#2013-01-02|1045.33
#2013-01-03|1037.66
#2013-01-04|1037.25
#2013-01-07|1038.60
#2013-01-08|1035.92
#2013-01-09|1065.94
#2013-01-10|1081.94
#2013-01-11|1088.17
#2013-01-14|1094.47
#2013-01-15|1081.45
#2013-01-16|1075.41
#2013-01-17|1092.19
#2013-01-18|1083.83
#2013-01-21|1090.21
#2013-01-22|1078.24
#2013-01-23|1068.68
#2013-01-24|1078.80
#2013-01-25|1089.85
#2013-01-28|1089.44
#2013-01-29|1096.31
#2013-01-30|1101.25
#2013-01-31|1093.91
#2013-02-01|1100.86
#2013-02-04|1066.06
#2013-02-05|1057.10
#2013-02-06|1045.71
#2013-02-07|1029.08
#2013-02-08|1029.59
#2013-02-11|1023.82
#2013-02-12|1027.33
#2013-02-13|1031.87
#2013-02-14|1019.79
#2013-02-15|1009.83
#2013-02-18|1006.58
#2013-02-19|1015.31
#2013-02-20|1004.82
#2013-02-21| 974.49
#2013-02-22| 988.27
#2013-02-25| 992.25
#2013-02-26| 961.71
#2013-02-27| 979.41
#2013-02-28| 982.20
#2013-03-01| 970.40
#2013-03-04| 984.48
#2013-03-05|1004.13
#2013-03-06| 997.42
#2013-03-07|1004.44
#2013-03-08|1018.64
#2013-03-11| .
#2013-03-12|1020.91
#2013-03-13|1011.31
#2013-03-14|1044.64
#2013-03-15|1049.93
#2013-03-18|1042.22
#2013-03-19|1042.19
#2013-03-20|1047.14
#2013-03-21|1037.56
#2013-03-22|1049.55
#2013-03-25|1045.75
#2013-03-26|1027.83
#2013-03-27|1009.10
#2013-03-28|1019.78
#2013-03-29| .
#2013-04-01|1021.49
#2013-04-02|1036.45
#2013-04-03|1014.15
#2013-04-04|1013.16
#2013-04-05|1014.19
#2013-04-08|1014.36
#2013-04-09|1029.40
#2013-04-10|1049.41
#2013-04-11|1060.21
#2013-04-12|1058.27
#2013-04-15|1053.13
#2013-04-16|1045.95
#2013-04-17|1031.36
#2013-04-18|1043.14
#2013-04-19|1044.69
#2013-04-22|1050.26
#2013-04-23|1057.61
#2013-04-24|1059.29
#2013-04-25|1077.47
#2013-04-26|1077.69
#2013-04-29|1084.23
#2013-04-30|1087.60
#2013-05-01|1091.08
#2013-05-02|1077.26
#2013-05-03|1086.44
#2013-05-06|1079.72
#2013-05-07|1081.31
#2013-05-08|1090.08
#2013-05-09|1080.76
#2013-05-10|1091.10
#2013-05-13|1085.46
#2013-05-14|1085.14
#2013-05-15|1084.39
#2013-05-16|1098.49
#2013-05-17|1081.80
#2013-05-20|1087.93
#2013-05-21|1090.64
#2013-05-22|1080.64
#2013-05-23|1062.90
#2013-05-24|1063.31
#2013-05-27|1066.61
#2013-05-28|1073.60
#2013-05-29|1058.40
#2013-05-30|1059.92
#2013-05-31|1039.98
#2013-06-03|1031.29
#2013-06-04|1040.40
#2013-06-05|1028.71
#2013-06-06|1039.48
#2013-06-07|1059.36
#2013-06-10|1052.50
#2013-06-11|1052.92
#2013-06-12|1036.37
#2013-06-13|1027.42
#2013-06-14|1031.67
#2013-06-17|1049.26
#2013-06-18|1054.40
#2013-06-19|1042.74
#2013-06-20| 999.63
#2013-06-21| 990.74
#2013-06-24| 976.31
#2013-06-25| 994.16
#2013-06-26|1008.34
#2013-06-27|1015.02
#2013-06-28|1013.50
#2013-07-01|1025.26
#2013-07-02|1022.52
#2013-07-03|1014.50
#2013-07-04|1033.02
#2013-07-05|1009.23
#2013-07-08|1022.00
#2013-07-09|1022.77
#2013-07-10|1025.04
#2013-07-11|1039.60
#2013-07-12|1040.31
#2013-07-15|1045.86
#2013-07-16|1040.57
#2013-07-17|1037.47
#2013-07-18|1039.95
#2013-07-19|1052.81
#2013-07-22|1067.33
#2013-07-23|1075.40
#2013-07-24|1080.48
#2013-07-25|1074.68
#2013-07-26|1079.90
#2013-07-29|1083.05
#2013-07-30|1085.65
#2013-07-31|1084.40
#2013-08-01|1094.22
#2013-08-02|1095.72
#2013-08-05|1092.42
#2013-08-06|1091.67
#2013-08-07|1096.83
#2013-08-08|1110.73
#2013-08-09|1118.08
#2013-08-12|1114.40
#2013-08-13|1117.14
#2013-08-14|1114.11
#2013-08-15|1103.08
#2013-08-16|1110.78
#2013-08-19|1100.29
#2013-08-20|1099.08
#2013-08-21|1093.67
#2013-08-22|1093.89
#2013-08-23|1104.48
#2013-08-26|1104.36
#2013-08-27|1087.52
#2013-08-28|1080.43
#2013-08-29|1111.97
#2013-08-30|1109.26
#2013-09-02|1141.56
#2013-09-03|1120.57
#2013-09-04|1138.71
#2013-09-05|1149.46
#2013-09-06|1152.92
#2013-09-09|1159.72
#2013-09-10|1163.53
#2013-09-11|1176.69
#2013-09-12|1183.08
#2013-09-13|1185.76
#2013-09-16|1200.08
#2013-09-17|1191.38
#2013-09-18|1194.44
#2013-09-19|1205.91
#2013-09-20|1200.45
#2013-09-23|1203.45
#2013-09-24|1214.02
#2013-09-25|1227.30
#2013-09-26|1236.62
#2013-09-27|1241.15
#2013-09-30|1236.40
#2013-10-01|1250.52
#2013-10-02|1254.43
#2013-10-03|1261.41
#2013-10-04|1260.40
#2013-10-07|1255.67
#2013-10-08|1253.65
#2013-10-09|1242.95
#2013-10-10|1264.18
#2013-10-11|1269.92
#2013-10-14|1284.41
#2013-10-15|1286.57
#2013-10-16|1303.23
#2013-10-17|1331.49
#2013-10-18|1336.89
#2013-10-21|1341.66
#2013-10-22|1344.62
#2013-10-23|1332.42
#2013-10-24|1338.27
#2013-10-25|1324.70
#2013-10-28|1327.90
#2013-10-29|1335.86
#2013-10-30|1327.11
#2013-10-31|1318.77
#2013-11-01|1323.13
#2013-11-04|1326.21
#2013-11-05|1317.70
#2013-11-06|1324.99
#2013-11-07|1301.29
#2013-11-08|1297.32
#2013-11-11|1297.82
#2013-11-12|1300.05
#2013-11-13|1294.90
#2013-11-14|1308.86
#2013-11-15|1313.41
#2013-11-18|1328.43
#2013-11-19|1317.47
#2013-11-20|1300.81
#2013-11-21|1308.81
#2013-11-22|1312.38
#2013-11-25|1312.07
#2013-11-26|1312.22
#2013-11-27|1319.66
#2013-11-28|1324.00
#2013-11-29|1322.99
#2013-12-02|1311.08
#2013-12-03|1301.51
#2013-12-04|1293.47
#2013-12-05|1292.53
#2013-12-06|1305.93
#2013-12-09|1317.94
#2013-12-10|1314.67
#2013-12-11|1308.67
#2013-12-12|1296.93
#2013-12-13|1286.64
#2013-12-16|1305.16
#2013-12-17|1304.83
#2013-12-18|1316.93
#2013-12-19|1337.09
#2013-12-20|1339.35
#2013-12-23|1347.25
#2013-12-24|1348.57
#2013-12-25|1348.57
#2013-12-26|1351.97
#2013-12-27|1369.81
#2013-12-30|1367.07
#2013-12-31|1369.29
#2014-01-01|1369.29
#2014-01-02|1348.41
#2014-01-03|1351.63
#2014-01-06|1352.99
#2014-01-07|1363.54
#2014-01-08|1363.40
#2014-01-09|1366.47
#2014-01-10|1374.19
#2014-01-13|1370.42
#2014-01-14|1384.56
#2014-01-15|1390.84
#2014-01-16|1383.35
#2014-01-17|1394.49
#2014-01-20|1393.72
#2014-01-21|1386.45
#2014-01-22|1392.30
#2014-01-23|1388.68
#2014-01-24|1361.43
#2014-01-27|1336.92
#2014-01-28|1333.74
#2014-01-29|1332.66
#2014-01-30|1328.03
#2014-01-31|1324.30
#2014-02-03|1301.30
#2014-02-04|1285.97
#2014-02-05|1281.69
#2014-02-06|1315.86
#2014-02-07|1324.14
#2014-02-10|1322.18
#2014-02-11|1332.78
#2014-02-12|1329.81
#2014-02-13|1340.04
#2014-02-14|1338.84
#2014-02-17|1353.55
#2014-02-18|1367.81
#2014-02-19|1366.24
#2014-02-20|1376.19
#2014-02-21|1395.17
#2014-02-24|1416.00
#2014-02-25|1411.53
#2014-02-26|1393.73
#2014-02-27|1387.53
#2014-02-28|1399.52
#2014-03-03|1362.63
#2014-03-04|1388.56
#2014-03-05|1387.32
#2014-03-06|1401.44
#2014-03-07|1382.15
#2014-03-10|1371.43
#2014-03-11|1367.45
#2014-03-12|1370.59
#2014-03-13|1351.27
#2014-03-14|1331.75
#2014-03-17|1351.97
#2014-03-18|1356.20
#2014-03-19|1362.42
#2014-03-20|1348.75
#2014-03-21|1347.38
#2014-03-24|1324.93
#2014-03-25|1332.18
#2014-03-26|1340.73
#2014-03-27|1335.91
#2014-03-28|1348.24
#2014-03-31|1356.76
#2014-04-01|1356.36
#2014-04-02|1357.72
#2014-04-03|1344.97
#2014-04-04|1348.58
#2014-04-07|1341.92
#2014-04-08|1333.44
#2014-04-09|1347.59
#2014-04-10|1341.07
#2014-04-11|1323.71
#2014-04-14|1321.08
#2014-04-15|1306.31
#2014-04-16|1323.08
#2014-04-17|1336.41
#2014-04-18|1334.48
#2014-04-21|1334.19
#2014-04-22|1354.07
#2014-04-23|1350.97
#2014-04-24|1357.62
#2014-04-25|1348.40
#2014-04-28|1354.81
#2014-04-29|1377.42
#2014-04-30|1391.60
#2014-05-01|1392.07
#2014-05-02|1403.67
#2014-05-05|1408.19
#2014-05-06|1416.94
#2014-05-07|1414.33
#2014-05-08|1419.70
#2014-05-09|1405.14
#2014-05-12|1406.94
#2014-05-13|1394.73
#2014-05-14|1399.33
#2014-05-15|1383.18
#2014-05-16|1381.44
#2014-05-19|1386.27
#2014-05-20|1368.17
#2014-05-21|1363.93
#2014-05-22|1363.26
#2014-05-23|1364.43
#2014-05-26|1372.77
#2014-05-27|1372.65
#2014-05-28|1374.75
#2014-05-29|1377.16
#2014-05-30|1380.88
#2014-06-02|1379.66
#2014-06-03|1369.62
#2014-06-04|1370.03
#2014-06-05|1377.76
#2014-06-06|1399.75
#2014-06-09|1405.13
#2014-06-10|1398.78
#2014-06-11|1374.43
#2014-06-12|1379.50
#2014-06-13|1376.84
#2014-06-16|1365.23
#2014-06-17|1364.94
#2014-06-18|1377.65
#2014-06-19|1386.22
#2014-06-20|1369.33
#2014-06-23|1364.08
#2014-06-24|1361.82
#2014-06-25|1356.34
#2014-06-26|1363.38
#2014-06-27|1367.83
#2014-06-30|1367.61
#2014-07-01|1380.45
#2014-07-02|1363.32
#2014-07-03|1369.16
#2014-07-04|1363.88
#2014-07-07|1355.98
#2014-07-08|1334.06
#2014-07-09|1338.13
#2014-07-10|1321.14
#2014-07-11|1319.79
#2014-07-14|1334.79
#2014-07-15|1329.79
#2014-07-16|1345.93
#2014-07-17|1327.09
#2014-07-18|1326.19
#2014-07-21|1321.55
#2014-07-22|1334.42
#2014-07-23|1335.09
#2014-07-24|1341.21
#2014-07-25|1340.34
#2014-07-28|1342.04
#2014-07-29|1346.57
#2014-07-30|1343.06
#2014-07-31|1323.59
#2014-08-01|1312.04
#2014-08-04|1306.16
#2014-08-05|1298.88
#2014-08-06|1290.40
#2014-08-07|1276.24
#2014-08-08|1261.18
#2014-08-11|1273.79
#2014-08-12|1268.63
#2014-08-13|1277.56
#2014-08-14|1274.83
#2014-08-15|1275.99
#2014-08-18|1284.57
#2014-08-19|1286.24
#2014-08-20|1282.69
#2014-08-21|1293.76
#2014-08-22|1290.59
#2014-08-25|1298.64
#2014-08-26|1300.69
#2014-08-27|1310.76
#2014-08-28|1308.18
#2014-08-29|1306.45
#2014-09-01|1302.61
#2014-09-02|1299.54
#2014-09-03|1304.08
#2014-09-04|1301.31
#2014-09-05|1293.35
#2014-09-08|1288.18
#2014-09-09|1283.58
#2014-09-10|1280.16
#2014-09-11|1278.53
#2014-09-12|1279.31
#2014-09-15|1270.84
#2014-09-16|1270.37
#2014-09-17|1280.04
#2014-09-18|1288.53
#2014-09-19|1292.96
#2014-09-22|1285.26
#2014-09-23|1274.25
#2014-09-24|1285.82
#2014-09-25|1272.86
#2014-09-26|1271.80
#2014-09-29|1267.55
#2014-09-30|1265.09
#2014-10-01|1252.12
#2014-10-02|1228.68
#2014-10-03|1227.90
#2014-10-06|1235.80
#2014-10-07|1229.46
#2014-10-08|1226.12
#2014-10-09|1212.46
#2014-10-10|1189.78
#2014-10-13|1190.43
#2014-10-14|1189.81
#2014-10-15|1158.38
#2014-10-16|1146.20
#2014-10-17|1170.30
#2014-10-20|1172.10
#2014-10-21|1191.51
#2014-10-22|1193.00
#2014-10-23|1207.37
#2014-10-24|1219.02
#2014-10-27|1214.68
#2014-10-28|1250.72
#2014-10-29|1258.96
#2014-10-30|1249.58
#2014-10-31|1259.27
#2014-11-03|1252.43
#2014-11-04|1246.02
#2014-11-05|1266.41
#2014-11-06|1253.10
#2014-11-07|1242.67
#2014-11-10|1255.75
#2014-11-11|1281.45
#2014-11-12|1279.66
#2014-11-13|1285.66
#2014-11-14|1289.15
#2014-11-17|1300.49
#2014-11-18|1312.82
#2014-11-19|1310.40
#2014-11-20|1305.92
#2014-11-21|1316.99
#2014-11-24|1323.73
#2014-11-25|1331.07
#2014-11-26|1341.00
#2014-11-27|1344.44
#2014-11-28|1357.75
#2014-12-01|1347.58
#2014-12-02|1345.93
#2014-12-03|1343.22
#2014-12-04|1342.76
#2014-12-05|1362.87
#2014-12-08|1355.84
#2014-12-09|1331.55
#2014-12-10|1323.04
#2014-12-11|1325.47
#2014-12-12|1291.85
#2014-12-15|1267.04
#2014-12-16|1292.24
#2014-12-17|1280.90
#2014-12-18|1301.67
#2014-12-19|1300.08
#2014-12-22|1306.84
#2014-12-23|1304.82
#2014-12-24|1306.90
#2014-12-25|1306.90
#2014-12-26|1305.80
#2014-12-29|1296.24
#2014-12-30|1279.20
#2014-12-31|1278.53
#2015-01-01|1278.53
#2015-01-02|1264.20
#2015-01-05|1223.86
#2015-01-06|1210.86
#2015-01-07|1209.49
#2015-01-08|1244.38
#2015-01-09|1232.87
#2015-01-12|1244.67
#2015-01-13|1263.79
#2015-01-14|1252.61
#2015-01-15|1256.27
#2015-01-16|1261.37
#2015-01-19|1282.50
#2015-01-20|1288.83
#2015-01-21|1303.75
#2015-01-22|1304.27
#2015-01-23|1315.44
#2015-01-26|1320.74
#2015-01-27|1326.88
#2015-01-28|1323.49
#2015-01-29|1328.38
#2015-01-30|1306.10
#2015-02-02|1303.70
#2015-02-03|1335.19
#2015-02-04|1339.85
#2015-02-05|1339.65
#2015-02-06|1335.58
#2015-02-09|1315.77
#2015-02-10|1336.42
#2015-02-11|1330.08
#2015-02-12|1341.36
#2015-02-13|1346.62
#2015-02-16|1344.92
#2015-02-17|1343.54
#2015-02-18|1330.60
#2015-02-19|1340.44
#2015-02-20|1346.60
#2015-02-23|1350.70
#2015-02-24|1351.07
#2015-02-25|1355.38
#2015-02-26|1356.28
#2015-02-27|1363.77
#2015-03-02|1361.72
#2015-03-03|1348.69
#2015-03-04|1351.69
#2015-03-05|1350.30
#2015-03-06|1319.57
#2015-03-09|1302.70
#2015-03-10|1274.40
#2015-03-11|1281.82
#2015-03-12|1285.97
#2015-03-13|1279.35
#2015-03-16|1291.63
#2015-03-17|1284.86
#2015-03-18|1287.39
#2015-03-19|1288.31
#2015-03-20|1320.86
#2015-03-23|1332.08
#2015-03-24|1336.05
#2015-03-25|1339.38
#2015-03-26|1327.02
#2015-03-27|1319.53
#2015-03-30|1317.62
#2015-03-31|1296.44
#2015-04-01|1298.76
#2015-04-02|1314.78
#2015-04-03|1325.31
#2015-04-06|1330.85
#2015-04-07|1329.48
#2015-04-08|1315.65
#2015-04-09|1312.49
#2015-04-10|1312.39
#2015-04-13|1319.21
#2015-04-14|1332.27
#2015-04-15|1325.03
#2015-04-16|1324.38
#2015-04-17|1313.36
#2015-04-20|1324.40
#2015-04-21|1326.49
#2015-04-22|1332.90
#2015-04-23|1345.81
#2015-04-24|1364.64
#2015-04-27|1371.90
#2015-04-28|1367.89
#2015-04-29|1368.59
#2015-04-30|1372.57
#2015-05-01|1367.82
#2015-05-04|1376.34
#2015-05-05|1354.11
#2015-05-06|1375.98
#2015-05-07|1366.19
#2015-05-08|1397.36
#2015-05-11|1398.38
#2015-05-12|1392.38
#2015-05-13|1404.60
#2015-05-14|1407.47
#2015-05-15|1403.72
#2015-05-18|1402.80
#2015-05-19|1385.01
#2015-05-20|1403.02
#2015-05-21|1412.03
#2015-05-22|1398.93
#2015-05-25|1389.34
#2015-05-26|1366.95
#2015-05-27|1376.18
#2015-05-28|1376.35
#2015-05-29|1366.19
#2015-06-01|1357.42
#2015-06-02|1378.90
#2015-06-03|1389.03
#2015-06-04|1386.35
#2015-06-05|1347.73
#2015-06-08|1348.97
#2015-06-09|1342.60
#2015-06-10|1374.16
#2015-06-11|1365.41
#2015-06-12|1367.39
#2015-06-15|1343.76
#2015-06-16|1344.69
#2015-06-17|1343.82
#2015-06-18|1374.32
#2015-06-19|1373.69
#2015-06-22|1426.22
#2015-06-23|1418.86
#2015-06-24|1407.14
#2015-06-25|1410.27
#2015-06-26|1404.86
#2015-06-29|1369.17
#2015-06-30|1351.57
#2015-07-01|1363.04
#2015-07-02|1360.69
#2015-07-03|1347.85
#2015-07-06|1326.40
#2015-07-07|1283.74
#2015-07-08|1300.46
#2015-07-09|1326.61
#2015-07-10|1379.38
#2015-07-13|1383.62
#2015-07-14|1392.14
#2015-07-15|1397.66
#2015-07-16|1413.50
#2015-07-17|1414.59
#2015-07-20|1419.90
#2015-07-21|1409.34
#2015-07-22|1398.73
#2015-07-23|1395.33
#2015-07-24|1396.51
#2015-07-27|1386.53
#2015-07-28|1386.35
#2015-07-29|1411.97
#2015-07-30|1393.49
#2015-07-31|1404.23
#2015-08-03|1413.78
#2015-08-04|1411.98
#2015-08-05|1418.96
#2015-08-06|1412.11
#2015-08-07|1396.30
#2015-08-10|1415.87
#2015-08-11|1409.37
#2015-08-12|1392.07
#2015-08-13|1391.88
#2015-08-14|1386.12
#2015-08-17|1379.52
#2015-08-18|1379.26
#2015-08-19|1355.90
#2015-08-20|1342.79
#2015-08-21|1317.67
#2015-08-24|1266.72
#2015-08-25|1306.31
#2015-08-26|1288.60
#2015-08-27|1310.08
#2015-08-28|1312.74
#2015-08-31|1309.28
#2015-09-01|1274.01
#2015-09-02|1278.31
#2015-09-03|1296.23
#2015-09-04|1273.09
#2015-09-07|1290.47
#2015-09-08|1310.18
#2015-09-09|1323.70
#2015-09-10|1307.60
#2015-09-11|1286.46
#2015-09-14|1279.50
#2015-09-15|1278.31
#2015-09-16|1295.50
#2015-09-17|1292.79
#2015-09-18|1285.38
#2015-09-21|1276.17
#2015-09-22|1235.63
#2015-09-23|1241.43
#2015-09-24|1231.10
#2015-09-25|1258.73
#2015-09-28|1230.14
#2015-09-29|1216.13
#2015-09-30|1233.22
#2015-10-01|1208.52
#2015-10-02|1212.80
#2015-10-05|1250.10
#2015-10-06|1264.41
#2015-10-07|1254.26
#2015-10-08|1252.96
#2015-10-09|1268.15
#2015-10-12|1267.69
#2015-10-13|1251.20
#2015-10-14|1230.90
#2015-10-15|1247.71
#2015-10-16|1260.46
#2015-10-19|1259.99
#2015-10-20|1266.86
#2015-10-21|1266.07
#2015-10-22|1297.85
#2015-10-23|1315.87
#2015-10-26|1319.60
#2015-10-27|1303.39
#2015-10-28|1319.43
#2015-10-29|1315.16
#2015-10-30|1322.53
#2015-11-02|1322.83
#2015-11-03|1315.10
#2015-11-04|1310.94
#2015-11-05|1301.59
#2015-11-06|1288.01
#2015-11-09|1271.32
#2015-11-10|1290.93
#2015-11-11|1310.71
#2015-11-12|1296.12
#2015-11-13|1290.33
#2015-11-16|1296.31
#2015-11-17|1326.05
#2015-11-18|1315.07
#2015-11-19|1325.90
#2015-11-20|1320.36
#2015-11-23|1305.93
#2015-11-24|1289.76
#2015-11-25|1302.96
#2015-11-26|1320.55
#2015-11-27|1321.14
#2015-11-30|1313.18
#2015-12-01|1305.28
#2015-12-02|1298.67
#2015-12-03|1288.36
#2015-12-04|1279.40
#2015-12-07|1288.39
#2015-12-08|1268.92
#2015-12-09|1273.16
#2015-12-10|1262.01
#2015-12-11|1246.67
#2015-12-14|1221.56
#2015-12-15|1254.00
#2015-12-16|1257.50
#2015-12-17|1266.37
#2015-12-18|1240.77
#2015-12-21|1228.02
#2015-12-22|1232.39
#2015-12-23|1261.10
#2015-12-24|1268.88
#2015-12-25|1268.88
#2015-12-28|1264.46
#2015-12-29|1275.56
#2015-12-30|1267.55
#2015-12-31|1262.18
#2016-01-01|1262.18
#2016-01-04|1222.57
#2016-01-05|1222.53
#2016-01-06|1222.64
#2016-01-07|1219.31
#2016-01-08|1221.62
#2016-01-11|1209.22
#2016-01-12|1213.64
#2016-01-13|1221.58
#2016-01-14|1196.34
#2016-01-15|1177.36
#2016-01-18|1159.70
#2016-01-19|1178.20
#2016-01-20|1135.46
#2016-01-21|1158.08
#2016-01-22|1207.99
#2016-01-25|1197.20
#2016-01-26|1201.14
#2016-01-27|1218.28
#2016-01-28|1191.07
#2016-01-29|1215.18
#2016-02-01|1228.01
#2016-02-02|1212.05
#2016-02-03|1200.75
#2016-02-04|1204.06
#2016-02-05|1182.78
#2016-02-08|1136.95
#2016-02-09|1144.39
#2016-02-10|1149.58
#2016-02-11|1124.51
#2016-02-12|1138.26
#2016-02-15|1158.57
#2016-02-16|1151.01
#2016-02-17|1181.47
#2016-02-18|1189.95
#2016-02-19|1172.65
#2016-02-22|1189.48
#2016-02-23|1171.28
#2016-02-24|1141.25
#2016-02-25|1180.50
#2016-02-26|1169.26
#2016-02-29|1174.52
#2016-03-01|1196.32
#2016-03-02|1193.86
#2016-03-03|1199.40
#2016-03-04|1208.64
#2016-03-07|1197.82
#2016-03-08|1199.99
#2016-03-09|1197.94
#2016-03-10|1196.06
#2016-03-11|1235.76
#2016-03-14|1236.02
#2016-03-15|1223.82
#2016-03-16|1220.07
#2016-03-17|1239.31
#2016-03-18|1235.14
#2016-03-21|1230.96
#2016-03-22|1223.35
#2016-03-23|1215.48
#2016-03-24|1195.59
#2016-03-25|1195.59
#2016-03-28|1202.53
#2016-03-29|1209.11
#2016-03-30|1244.87
#2016-03-31|1231.74
#2016-04-01|1205.96
#2016-04-04|1196.61
#2016-04-05|1167.75
#2016-04-06|1178.41
#2016-04-07|1179.23
#2016-04-08|1192.89
#2016-04-11|1203.04
#2016-04-12|1205.18
#2016-04-13|1205.09
#2016-04-14|1203.96
#2016-04-15|1212.47
#2016-04-18|1216.98
#2016-04-19|1244.26
#2016-04-20|1240.11
#2016-04-21|1227.71
#2016-04-22|1213.79
#2016-04-25|1210.82
#2016-04-26|1218.03
#2016-04-27|1218.44
#2016-04-28|1216.43
#2016-04-29|1208.45
#2016-05-02|1215.81
#2016-05-03|1207.70
#2016-05-04|1183.08
#2016-05-05|1188.32
#2016-05-06|1178.35
#2016-05-09|1184.94
#2016-05-10|1199.90
#2016-05-11|1199.40
#2016-05-12|1203.85
#2016-05-13|1203.56
#2016-05-16|1200.30
#2016-05-17|1210.93
#2016-05-18|1213.10
#2016-05-19|1187.56
#2016-05-20|1202.59
#2016-05-23|1189.20
#2016-05-24|1201.40
#2016-05-25|1218.51
#2016-05-26|1227.14
#2016-05-27|1221.52
#2016-05-30|1225.08
#2016-05-31|1209.62
#2016-06-01|1196.19
#2016-06-02|1198.20
#2016-06-03|1205.15
#2016-06-06|1208.25
#2016-06-07|1215.34
#2016-06-08|1211.78
#2016-06-09|1177.57
#2016-06-10|1146.87
#2016-06-13|1125.90
#2016-06-14|1093.76
#2016-06-15|1104.71
#2016-06-16|1089.06
#2016-06-17|1107.45
#2016-06-20|1157.22
#2016-06-21|1147.56
#2016-06-22|1154.76
#2016-06-23|1186.48
#2016-06-24|1061.16
#2016-06-27|1010.15
#2016-06-28|1053.75
#2016-06-29|1105.93
#2016-06-30|1115.35
#2016-07-01|1120.89
#2016-07-04|1111.11
#2016-07-05|1090.50
#2016-07-06|1055.69
#2016-07-07|1068.91
#2016-07-08|1080.60
#2016-07-11|1093.19
#2016-07-12|1111.83
#2016-07-13|1109.71
#2016-07-14|1115.96
#2016-07-15|1113.64
#2016-07-18|1106.98
#2016-07-19|1094.38
#2016-07-20|1094.50
#2016-07-21|1090.11
#2016-07-22|1103.43
#2016-07-25|1104.28
#2016-07-26|1098.93
#2016-07-27|1106.09
#2016-07-28|1103.66
#2016-07-29|1115.30
#2016-08-01|1112.80
#2016-08-02|1102.63
#2016-08-03|1105.62
#2016-08-04|1105.33
#2016-08-05|1110.11
#2016-08-08|1107.55
#2016-08-09|1123.46
#2016-08-10|1127.13
#2016-08-11|1136.25
#2016-08-12|1133.94
#2016-08-15|1130.96
#2016-08-16|1125.80
#2016-08-17|1119.46
#2016-08-18|1131.53
#2016-08-19|1118.05
#2016-08-22|1121.91
#2016-08-23|1128.80
#2016-08-24|1121.35
#2016-08-25|1118.26
#2016-08-26|1124.31
#2016-08-29|1109.56
#2016-08-30|1106.79
#2016-08-31|1104.73
#2016-09-01|1103.48
#2016-09-02|1120.04
#2016-09-05|1119.16
#2016-09-06|1126.69
#2016-09-07|1126.44
#2016-09-08|1134.46
#2016-09-09|1117.45
#2016-09-12|1106.53
#2016-09-13|1087.94
#2016-09-14|1080.65
#2016-09-15|1082.17
#2016-09-16|1075.84
#2016-09-19|1084.99
#2016-09-20|1084.38
#2016-09-21|1097.04
#2016-09-22|1126.05
#2016-09-23|1114.16
#2016-09-26|1101.72
#2016-09-27|1095.95
#2016-09-28|1103.03
#2016-09-29|1107.04
#2016-09-30|1098.71
#2016-10-03|1094.33
#2016-10-04|1097.62
#2016-10-05|1085.49
#2016-10-06|1065.78
#2016-10-07|1052.36
#2016-10-10|1062.02
#2016-10-11|1052.14
#2016-10-12|1036.71
#2016-10-13|1032.67
#2016-10-14|1045.11
#2016-10-17|1041.80
#2016-10-18|1058.65
#2016-10-19|1053.00
#2016-10-20|1052.11
#2016-10-21|1051.47
#2016-10-24|1053.77
#2016-10-25|1067.01
#2016-10-26|1070.46
#2016-10-27|1063.54
#2016-10-28|1062.06
#2016-10-31|1059.11
#2016-11-01|1051.87
#2016-11-02|1048.46
#2016-11-03|1048.60
#2016-11-04|1035.82
#2016-11-07|1035.52
#2016-11-08|1039.10
#2016-11-09|1032.15
#2016-11-10| 998.67
#2016-11-11| 996.44
#2016-11-14| 979.36
#2016-11-15| 976.34
#2016-11-16| 973.32
#2016-11-17| 985.34
#2016-11-18| 966.57
#2016-11-21| 969.03
#2016-11-22| 975.88
#2016-11-23| 966.03
#2016-11-24| 967.49
#2016-11-25| 972.16
#2016-11-28| 957.35
#2016-11-29| 967.67
#2016-11-30| 967.92
#2016-12-01| 959.26
#2016-12-02| 962.12
#2016-12-05| 963.91
#2016-12-06| 973.91
#2016-12-07| 988.24
#2016-12-08| 994.49
#2016-12-09| 993.24
#2016-12-12| 997.88
#2016-12-13|1018.92
#2016-12-14|1018.03
#2016-12-15| 997.00
#2016-12-16|1006.08
#2016-12-19|1015.09
#2016-12-20|1012.31
#2016-12-21|1013.00
#2016-12-22|1008.66
#2016-12-23|1015.75
#2016-12-26|1015.75
#2016-12-27|1017.05
#2016-12-28|1007.07
#2016-12-29|1019.65
#2016-12-30|1026.03
#2017-01-02|1032.06
#2017-01-03|1021.72
#2017-01-04|1040.11
#2017-01-05|1062.93
#2017-01-06|1060.82
#2017-01-09|1048.25
#2017-01-10|1050.33
#2017-01-11|1046.02
#2017-01-12|1060.27
#2017-01-13|1063.99
#2017-01-16|1048.88
#2017-01-17|1057.86
#2017-01-18|1055.42
#2017-01-19|1044.47
#2017-01-20|1057.62
#2017-01-23|1055.31
#2017-01-24|1026.11
#2017-01-25|1023.91
#2017-01-26|1021.27
#2017-01-27|1017.80
#2017-01-30|1012.24
#2017-01-31|1018.78
#2017-02-01|1013.78
#2017-02-02|1014.81
#2017-02-03|1018.72
#2017-02-06|1006.55
#2017-02-07| 999.37
#2017-02-08|1012.53
#2017-02-09|1020.73
#2017-02-10|1010.77
#2017-02-13|1009.67
#2017-02-14|1006.92
#2017-02-15|1013.38
#2017-02-16|1025.91
#2017-02-17|1018.26
#2017-02-20|1028.98
#2017-02-21|1025.81
#2017-02-22|1030.67
#2017-02-23|1042.53
#2017-02-24|1039.66
#2017-02-27|1036.98
#2017-02-28|1037.02
#2017-03-01|1039.03
#2017-03-02|1037.16
#2017-03-03|1037.61
#2017-03-06|1038.33
#2017-03-07|1037.73
#2017-03-08|1035.66
#2017-03-09|1044.57
#2017-03-10|1058.83
#2017-03-13|1055.02
#2017-03-14|1049.58
#2017-03-15|1051.18
#2017-03-16|1075.39
#2017-03-17|1085.36
#2017-03-20|1079.68
#2017-03-21|1080.37
#2017-03-22|1080.63
#2017-03-23|1090.86
#2017-03-24|1088.32
#2017-03-27|1095.67
#2017-03-28|1096.20
#2017-03-29|1083.44
#2017-03-30|1081.46
#2017-03-31|1081.07
#2017-04-03|1071.75
#2017-04-04|1068.23
#2017-04-05|1064.61
#2017-04-06|1060.89
#2017-04-07|1052.30
#2017-04-10|1052.81
#2017-04-11|1055.55
#2017-04-12|1057.03
#2017-04-13|1051.43
#2017-04-14|1051.43
#2017-04-17|1056.01
#2017-04-18|1050.44
#2017-04-19|1055.65
#2017-04-20|1059.51
#2017-04-21|1049.42
#2017-04-24|1086.42
#2017-04-25|1095.54
#2017-04-26|1090.33
#2017-04-27|1081.15
#2017-04-28|1072.64
#2017-05-01|1074.09
#2017-05-02|1085.92
#2017-05-03|1089.97
#2017-05-04|1101.48
#2017-05-05|1114.72
#2017-05-08|1112.16
#2017-05-09|1111.17
#2017-05-10|1109.27
#2017-05-11|1091.15
#2017-05-12|1122.93
#2017-05-15|1125.22
#2017-05-16|1148.15
#2017-05-17|1145.74
#2017-05-18|1135.93
#2017-05-19|1152.79
#2017-05-22|1171.13
#2017-05-23|1170.54
#2017-05-24|1168.57
#2017-05-25|1174.48
#2017-05-26|1173.83
#2017-05-29|1173.97
#2017-05-30|1164.79
#2017-05-31|1173.88
#2017-06-01|1165.55
#2017-06-02|1170.10
#2017-06-05|1168.03
#2017-06-06|1164.53
#2017-06-07|1163.90
#2017-06-08|1147.24
#2017-06-09|1141.32
#2017-06-12|1139.18
#2017-06-13|1140.17
#2017-06-14|1142.34
#2017-06-15|1114.86
#2017-06-16|1129.05
#2017-06-19|1127.97
#2017-06-20|1115.23
#2017-06-21|1116.24
#2017-06-22|1116.31
#2017-06-23|1118.63
#2017-06-26|1118.75
#2017-06-27|1112.77
#2017-06-28|1118.46
#2017-06-29|1113.71
#2017-06-30|1106.95
#2017-07-03|1111.34
#2017-07-04|1102.78
#2017-07-05|1097.18
#2017-07-06|1100.40
#2017-07-07|1099.75
#2017-07-10|1101.89
#2017-07-11|1096.85
#2017-07-12|1112.41
#2017-07-13|1126.97
#2017-07-14|1128.73
#2017-07-17|1139.38
#2017-07-18|1141.86
#2017-07-19|1147.94
#2017-07-20|1159.05
#2017-07-21|1154.82
#2017-07-24|1150.51
#2017-07-25|1150.30
#2017-07-26|1157.44
#2017-07-27|1174.68
#2017-07-28|1167.02
#2017-07-31|1171.94
#2017-08-01|1181.49
#2017-08-02|1178.96
#2017-08-03|1182.87
#2017-08-04|1182.06
#2017-08-07|1190.12
#2017-08-08|1184.09
#2017-08-09|1175.25
#2017-08-10|1159.87
#2017-08-11|1144.46
#2017-08-14|1160.71
#2017-08-15|1149.17
#2017-08-16|1146.83
#2017-08-17|1142.46
#2017-08-18|1136.27
#2017-08-21|1139.47
#2017-08-22|1140.60
#2017-08-23|1136.76
#2017-08-24|1136.02
#2017-08-25|1138.95
#2017-08-28|1144.17
#2017-08-29|1139.80
#2017-08-30|1139.86
#2017-08-31|1146.86
#2017-09-01|1143.32
#2017-09-04|1139.72
#2017-09-05|1132.96
#2017-09-06|1130.35
#2017-09-07|1139.58
#2017-09-08|1138.23
#2017-09-11|1147.06
#2017-09-12|1145.48
#2017-09-13|1142.19
#2017-09-14|1134.15
#2017-09-15|1142.45
#2017-09-18|1149.43
#2017-09-19|1157.48
#2017-09-20|1160.57
#2017-09-21|1140.87
#2017-09-22|1143.63
#2017-09-25|1140.48
#2017-09-26|1132.50
#2017-09-27|1133.48
#2017-09-28|1131.53
#2017-09-29|1140.75
#2017-10-02|1129.40
#2017-10-03|1129.19
#2017-10-04|1121.38
#2017-10-05|1126.37
#2017-10-06|1123.83
#2017-10-09|1127.04
#2017-10-10|1134.40
#2017-10-11|1141.87
#2017-10-12|1139.21
#2017-10-13|1141.95
#2017-10-16|1137.31
#2017-10-17|1127.28
#2017-10-18|1129.53
#2017-10-19|1130.57
#2017-10-20|1128.18
#2017-10-23|1124.78
#2017-10-24|1122.96
#2017-10-25|1121.71
#2017-10-26|1115.54
#2017-10-27|1105.10
#2017-10-30|1116.00
#2017-10-31|1121.07
#2017-11-01|1121.24
#2017-11-02|1122.10
#2017-11-03|1102.35
#2017-11-06|1095.96
#2017-11-07|1087.36
#2017-11-08|1085.22
#2017-11-09|1086.38
#2017-11-10|1082.83
#2017-11-13|1072.84
#2017-11-14|1082.44
#2017-11-15|1093.01
#2017-11-16|1094.33
#2017-11-17|1086.91
#2017-11-20|1092.55
#2017-11-21|1087.63
#2017-11-22|1089.86
#2017-11-23|1095.01
#2017-11-24|1099.63
#2017-11-27|1094.96
#2017-11-28|1092.99
#2017-11-29|1099.15
#2017-11-30|1109.48
#2017-12-01|1101.51
#2017-12-04|1109.11
#2017-12-05|1106.13
#2017-12-06|1103.24
#2017-12-07|1117.15
#2017-12-08|1114.65
#2017-12-11|1115.24
#2017-12-12|1113.69
#2017-12-13|1105.14
#2017-12-14|1105.43
#2017-12-15|1103.79
#2017-12-18|1116.24
#2017-12-19|1115.44
#2017-12-20|1113.32
#2017-12-21|1119.69
#2017-12-22|1116.94
#2017-12-25|1116.94
#2017-12-26|1118.58
#2017-12-27|1120.02
#2017-12-28|1117.19
#2017-12-29|1123.35
#2018-01-01|1123.35
#2018-01-02|1130.92
#2018-01-03|1127.81
#2018-01-04|1138.00
#2018-01-05|1145.18
#2018-01-08|1143.83
#2018-01-09|1146.76
#2018-01-10|1131.93
#2018-01-11|1121.08
#2018-01-12|1136.30
#2018-01-15|1145.68
#2018-01-16|1150.48
#2018-01-17|1141.36
#2018-01-18|1139.25
#2018-01-19|1137.38
#2018-01-22|1156.17
#2018-01-23|1166.29
#2018-01-24|1165.74
#2018-01-25|1169.13
#2018-01-26|1170.03
#2018-01-29|1157.54
#2018-01-30|1148.70
#2018-01-31|1153.51
#2018-02-01|1138.69
#2018-02-02|1127.75
#2018-02-05|1100.21
#2018-02-06|1064.63
#2018-02-07|1083.86
#2018-02-08|1059.74
#2018-02-09|1039.87
#2018-02-12|1055.89
#2018-02-13|1050.90
#2018-02-14|1058.07
#2018-02-15|1065.19
#2018-02-16|1079.94
#2018-02-19|1071.56
#2018-02-20|1072.38
#2018-02-21|1070.94
#2018-02-22|1069.93
#2018-02-23|1088.78
#2018-02-26|1092.36
#2018-02-27|1080.76
#2018-02-28|1072.11
#2018-03-01|1060.98
#2018-03-02|1054.19
#2018-03-05|1070.26
#2018-03-06|1085.55
#2018-03-07|1085.49
#2018-03-08|1093.98
#2018-03-09|1097.17
#2018-03-12|1096.39
#2018-03-13|1086.48
#2018-03-14|1082.20
#2018-03-15|1079.40
#2018-03-16|1084.30
#2018-03-19|1076.95
#2018-03-20|1060.12
#2018-03-21|1057.35
#2018-03-22|1043.23
#2018-03-23|1048.49
#2018-03-26|1044.25
#2018-03-27|1052.81
#2018-03-28|1055.69
#2018-03-29|1055.10
#2018-03-30|1055.10
#2018-04-02|1056.18
#2018-04-03|1047.59
#2018-04-04|1051.03
#2018-04-05|1072.83
#2018-04-06|1080.34
#2018-04-09|1086.42
#2018-04-10|1097.28
#2018-04-11|1101.28
#2018-04-12|1102.15
#2018-04-13|1101.24
#2018-04-16|1107.30
#2018-04-17|1109.62
#2018-04-18|1108.59
#2018-04-19|1107.86
#2018-04-20|1111.77
#2018-04-23|1120.21
#2018-04-24|1110.24
#2018-04-25|1102.89
#2018-04-26|1114.99
#2018-04-27|1109.74
#2018-04-30|1110.55
#2018-05-01|1096.99
#2018-05-02|1098.35
#2018-05-03|1081.07
#2018-05-04|1084.19
#2018-05-07|1086.40
#2018-05-08|1080.57
#2018-05-09|1080.42
#2018-05-10|1073.34
#2018-05-11|1078.92
#2018-05-14|1070.98
#2018-05-15|1040.63
#2018-05-16|1028.83
#2018-05-17|1036.29
#2018-05-18|1014.28
#2018-05-21|1009.61
#2018-05-22|1029.97
#2018-05-23|1022.14
#2018-05-24|1016.36
#2018-05-25|1010.12
#2018-05-28|1003.16
#2018-05-29| 986.55
#2018-05-30| 995.98
#2018-05-31| 993.97
#2018-06-01|1002.41
#2018-06-04|1015.96
#2018-06-05|1007.52
#2018-06-06|1018.07
#2018-06-07|1009.89
#2018-06-08|1002.29
#2018-06-11|1017.99
#2018-06-12|1017.11
#2018-06-13|1003.50
#2018-06-14|1009.21
#2018-06-15| 994.07
#2018-06-18| 985.92
#2018-06-19| 979.16
#2018-06-20| 983.20
#2018-06-21| 979.73
#2018-06-22| 995.66
#2018-06-25| 987.48
#2018-06-26| 978.77
#2018-06-27| 979.09
#2018-06-28| 967.52
#2018-06-29| 976.26
#2018-07-02| 966.05
#2018-07-03| 987.87
#2018-07-04|1004.44
#2018-07-05|1012.59
#2018-07-06|1024.31
#2018-07-09|1024.12
#2018-07-10|1016.40
#2018-07-11|1004.52
#2018-07-12| 998.55
#2018-07-13| 988.08
#2018-07-16| 987.22
#2018-07-17| 974.81
#2018-07-18| 973.20
#2018-07-19| 965.65
#2018-07-20| 975.77
#2018-07-23| 978.39
#2018-07-24| 977.05
#2018-07-25| 973.07
#2018-07-26| 987.54
#2018-07-27|1006.33
#2018-07-30|1018.03
#2018-07-31|1012.58
#2018-08-01|1007.39
#2018-08-02| 992.19
#2018-08-03|1001.71
#2018-08-06|1000.78
#2018-08-07|1005.78
#2018-08-08|1002.42
#2018-08-09| 994.70
#2018-08-10| 968.04
#2018-08-13| 966.00
#2018-08-14| 959.34
#2018-08-15| 943.75
#2018-08-16| 955.07
#2018-08-17| 950.89
#2018-08-20| 955.27
#2018-08-21| 964.06
#2018-08-22| 971.85
#2018-08-23| 969.10
#2018-08-24| 968.71
#2018-08-27| 973.00
#2018-08-28| 970.12
#2018-08-29| 967.69
#2018-08-30| 949.52
#2018-08-31| 939.05
#2018-09-03| 943.77
#2018-09-04| 926.69
#2018-09-05| 921.08
#2018-09-06| 921.36
#2018-09-07| 927.21
#2018-09-10| 935.16
#2018-09-11| 933.43
#2018-09-12| 934.96
#2018-09-13| 940.42
#2018-09-14| 940.63
#2018-09-17| 947.76
#2018-09-18| 956.69
#2018-09-19| 949.06
#2018-09-20| 959.89
#2018-09-21| 964.57
#2018-09-24| 959.77
#2018-09-25| 957.24
#2018-09-26| 956.65
#2018-09-27| 959.95
#2018-09-28| 938.17
#2018-10-01| 930.87
#2018-10-02| 920.49
#2018-10-03| 928.71
#2018-10-04| 929.38
#2018-10-05| 925.16
#2018-10-08| 914.55
#2018-10-09| 911.70
#2018-10-10| 933.57
#2018-10-11| 923.81
#2018-10-12| 915.48
#2018-10-15| 932.32
#2018-10-16| 940.87
#2018-10-17| 935.86
#2018-10-18| 934.55
#2018-10-19| 937.60
#2018-10-22| 926.65
#2018-10-23| 913.44
#2018-10-24| 915.80
#2018-10-25| 908.64
#2018-10-26| 890.73
#2018-10-29| 907.71
#2018-10-30| 910.02
#2018-10-31| 915.51
#2018-11-01| 939.10
#2018-11-02| 937.70
#2018-11-05| 945.09
#2018-11-06| 935.62
#2018-11-07| 951.62
#2018-11-08| 951.35
#2018-11-09| 938.12
#2018-11-12| 927.20
#2018-11-13| 948.21
#2018-11-14| 954.22
#2018-11-15| 944.71
#2018-11-16| 953.56
#2018-11-19| 961.52
#2018-11-20| 946.66
#2018-11-21| 957.58
#2018-11-22| 944.15
#2018-11-23| 946.08
#2018-11-26| 975.28
#2018-11-27| 978.51
#2018-11-28| 978.34
#2018-11-29| 984.87
#2018-11-30| 989.11
#2018-12-03| 986.68
#2018-12-04| 983.27
#2018-12-05| 979.60
#2018-12-06| 962.71
#2018-12-07| 970.67
#2018-12-10| 949.86
#2018-12-11| 959.56
#2018-12-12| 973.80
#2018-12-13| 965.08
#2018-12-14| 962.66
#2018-12-17| 966.50
#2018-12-18| 952.03
#2018-12-19| 966.19
#2018-12-20| 955.07
#2018-12-21| 947.01
#2018-12-24| 940.03
#2018-12-25| 940.03
#2018-12-26| 938.28
#2018-12-27| 916.99
#2018-12-28| 935.76
#2018-12-31| 936.66
#2019-01-01| 936.66
#2019-01-02| 933.79
#2019-01-03| 944.22
#2019-01-04| 956.91
#2019-01-07| 961.41
#2019-01-08| 948.96
#2019-01-09| 944.81
#2019-01-10| 948.28
#2019-01-11| 946.12
#2019-01-14| 936.32
#2019-01-15| 930.18
#2019-01-16| 928.24
#2019-01-17| 930.52
#2019-01-18| 940.46
#2019-01-21| 933.77
#2019-01-22| 930.47
#2019-01-23| 933.59
#2019-01-24| 923.42
#2019-01-25| 918.77
#2019-01-28| 919.51
#2019-01-29| 918.39
#2019-01-30| 916.28
#2019-01-31| 921.07
#2019-02-01| 919.14
#2019-02-04| 911.17
#2019-02-05| 923.35
#2019-02-06| 919.77
#2019-02-07| 903.49
#2019-02-08| 893.18
#2019-02-11| 895.20
#2019-02-12| 894.08
#2019-02-13| 897.34
#2019-02-14| 891.50
#2019-02-15| 902.78
#2019-02-18| 915.06
#2019-02-19| 919.86
#2019-02-20| 924.64
#2019-02-21| 927.78
#2019-02-22| 929.29
#2019-02-25| 923.68
#2019-02-26| 918.25
#2019-02-27| 915.70
#2019-02-28| 915.76
#2019-03-01| 913.27
#2019-03-04| 905.76
#2019-03-05| 910.20
#2019-03-06| 911.88
#2019-03-07| 914.24
#2019-03-08| 916.66
#2019-03-11| 922.62
#2019-03-12| 924.28
#2019-03-13| 931.71
#2019-03-14| 940.76
#2019-03-15| 959.18
#2019-03-18| 965.11
#2019-03-19| 970.46
#2019-03-20| 966.82
#2019-03-21| 971.90
#2019-03-22| 957.91
#2019-03-25| 953.99
#2019-03-26| 955.13
#2019-03-27| 952.17
#2019-03-28| 941.08
#2019-03-29| 937.93
#2019-04-01| 944.22
#2019-04-02| 940.12
#2019-04-03| 954.66
#2019-04-04| 951.32
#2019-04-05| 942.88
#2019-04-08| 941.88
#2019-04-09| 943.07
#2019-04-10| 942.99
#2019-04-11| 939.70
#2019-04-12| 940.71
#2019-04-15| 948.42
#2019-04-16| 946.03
#2019-04-17| 945.76
#2019-04-18| 940.87
#2019-04-19| 940.87
#2019-04-22| 940.75
#2019-04-23| 933.30
#2019-04-24| 923.07
#2019-04-25| 920.08
#2019-04-26| 931.40
#2019-04-29| 933.85
#2019-04-30| 932.42
#2019-05-01| 934.06
#2019-05-02| 927.87
#2019-05-03| 923.97
#2019-05-06| 923.12
#2019-05-07| 921.11
#2019-05-08| 920.37
#2019-05-09| 910.94
#2019-05-10| 914.90
#2019-05-13| 894.73
#2019-05-14| 895.13
#2019-05-15| 892.60
#2019-05-16| 899.80
#2019-05-17| 895.66
#2019-05-20| 902.19
#2019-05-21| 901.85
#2019-05-22| 896.79
#2019-05-23| 886.99
#2019-05-24| 895.34
#2019-05-27| 898.96
#2019-05-28| 899.65
#2019-05-29| 892.59
#2019-05-30| 895.12
#2019-05-31| 895.77
#2019-06-03| 903.32
#2019-06-04| 911.35
#2019-06-05| 919.36
#2019-06-06| 913.83
#2019-06-07| 926.63
#2019-06-10| 926.23
#2019-06-11| 928.13
#2019-06-12| 932.34
#2019-06-13| 928.83
#2019-06-14| 919.47
#2019-06-17| 914.85
#2019-06-18| 923.62
#2019-06-19| 923.13
#2019-06-20| 928.44
#2019-06-21| 927.19
#2019-06-24| 928.00
#2019-06-25| 925.55
#2019-06-26| 923.39
#2019-06-27| 922.51
#2019-06-28| 926.11
#2019-07-01| 921.16
#2019-07-02| 920.73
#2019-07-03| 928.02
#2019-07-04| 935.94
#2019-07-05| 928.03
#2019-07-08| 924.01
#2019-07-09| 924.55
#2019-07-10| 921.64
#2019-07-11| 920.44
#2019-07-12| 916.21
#2019-07-15| 910.85
#2019-07-16| 902.34
#2019-07-17| 897.50
#2019-07-18| 897.79
#2019-07-19| 897.49
#2019-07-22| 893.69
#2019-07-23| 894.22
#2019-07-24| 897.75
#2019-07-25| 895.02
#2019-07-26| 911.63
#2019-07-29| 924.53
#2019-07-30| 909.84
#2019-07-31| 910.46
#2019-08-01| 912.67
#2019-08-02| 904.67
#2019-08-05| 898.46
#2019-08-06| 896.66
#2019-08-07| 898.81
#2019-08-08| 900.04
#2019-08-09| 889.19
#2019-08-12| 887.94
#2019-08-13| 890.03
#2019-08-14| 875.97
#2019-08-15| 872.33
#2019-08-16| 885.12
#2019-08-19| 892.57
#2019-08-20| 881.74
#2019-08-21| 886.23
#2019-08-22| 883.25
#2019-08-23| 882.48
#2019-08-26| 885.80
#2019-08-27| 892.80
#2019-08-28| 896.05
#2019-08-29| 905.76
#2019-08-30| 903.68
#2019-09-02| 903.99
#2019-09-03| 904.81
#2019-09-04| 912.39
#2019-09-05| 910.77
#2019-09-06| 913.47
#2019-09-09| 911.08
#2019-09-10| 910.13
#2019-09-11| 914.07
#2019-09-12| 924.09
#2019-09-13| 930.17
#2019-09-16| 925.47
#2019-09-17| 923.16
#2019-09-18| 927.25
#2019-09-19| 935.72
#2019-09-20| 941.11
#2019-09-23| 937.44
#2019-09-24| 939.19
#2019-09-25| 933.45
#2019-09-26| 939.11
#2019-09-27| 941.19
#2019-09-30| 937.75
#2019-10-01| 931.28
#2019-10-02| 915.44
#2019-10-03| 918.93
#2019-10-04| 927.03
#2019-10-07| 937.21
#2019-10-08| 930.04
#2019-10-09| 936.86
#2019-10-10| 946.97
#2019-10-11| 965.02
#2019-10-14| 960.86
#2019-10-15| 973.87
#2019-10-16| 974.55
#2019-10-17| 982.35
#2019-10-18| 987.56
#2019-10-21| 990.54
#2019-10-22| 993.30
#2019-10-23| 995.86
#2019-10-24| 982.04
#2019-10-25| 977.62
#2019-10-28| 973.66
#2019-10-29| 960.44
#2019-10-30| 961.85
#2019-10-31| 968.90
#2019-11-01| 969.08
#2019-11-04| 970.88
#2019-11-05| 963.00
#2019-11-06| 959.29
#2019-11-07| 954.86
#2019-11-08| 952.10
#2019-11-11| 952.76
#2019-11-12| 960.83
#2019-11-13| 956.48
#2019-11-14| 944.72
#2019-11-15| 948.79
#2019-11-18| 950.77
#2019-11-19| 948.18
#2019-11-20| 947.81
#2019-11-21| 946.22
#2019-11-22| 950.43
#2019-11-25| 951.85
#2019-11-26| 952.43
#2019-11-27| 961.09
#2019-11-28| 954.07
#2019-11-29| 956.13
#2019-12-02| 934.34
#2019-12-03| 932.06
#2019-12-04| 937.25
#2019-12-05| 934.08
#2019-12-06| 934.85
#2019-12-09| 933.52
#2019-12-10| 926.83
#2019-12-11| 929.25
#2019-12-12| 926.53
#2019-12-13| 937.09
#2019-12-16| 948.14
#2019-12-17| 942.91
#2019-12-18| 936.68
#2019-12-19| 935.72
#2019-12-20| 937.78
#2019-12-23| 932.62
#2019-12-24| 931.09
#2019-12-25| 931.09
#2019-12-26| 932.23
#2019-12-27| 938.75
#2019-12-30| 931.14
#2019-12-31| 930.92
#2020-01-01| 930.92
#2020-01-02| 936.55
#2020-01-03| 933.19
#2020-01-06| 934.72
#2020-01-07| 928.26
#2020-01-08| 924.22
#2020-01-09| 932.72
#2020-01-10| 932.24
#2020-01-13| 926.85
#2020-01-14| 931.35
#2020-01-15| 931.79
#2020-01-16| 932.63
#2020-01-17| 933.53
#2020-01-20| 937.41
#2020-01-21| 940.09
#2020-01-22| 937.84
#2020-01-23| 928.98
#2020-01-24| 933.43
#2020-01-27| 919.26
#2020-01-28| 933.08
#2020-01-29| 930.26
#2020-01-30| 920.02
#2020-01-31| 918.73
#2020-02-03| 916.61
#2020-02-04| 917.67
#2020-02-05| 910.10
#2020-02-06| 917.89
#2020-02-07| 919.71
#2020-02-10| 911.16
#2020-02-11| 919.76
#2020-02-12| 930.06
#2020-02-13| 927.98
#2020-02-14| 929.26
#2020-02-17| 933.02
#2020-02-18| 944.67
#2020-02-19| 952.06
#2020-02-20| 946.88
#2020-02-21| 946.89
#2020-02-24| 924.57
#2020-02-25| 909.25
#2020-02-26| 903.81
#2020-02-27| 884.45
#2020-02-28| 848.46
#2020-03-02| 859.63
#2020-03-03| 868.54
#2020-03-04| 886.70
#2020-03-05| 881.78
#2020-03-06| 868.21
#2020-03-09| 813.42
#2020-03-10| 782.69
#2020-03-11| 768.25
#2020-03-12| 667.19
#2020-03-13| 674.57
#2020-03-16| 644.37
#2020-03-17| 695.53
#2020-03-18| 679.11
#2020-03-19| 702.45
#2020-03-20| 702.50
#2020-03-23| 684.74
#2020-03-24| 721.64
#2020-03-25| 729.67
#2020-03-26| 752.06
#2020-03-27| 730.44
#2020-03-30| 738.95
#2020-03-31| 732.25
#2020-04-01| 716.98
#2020-04-02| 724.72
#2020-04-03| 716.77
#2020-04-06| 737.09
#2020-04-07| 748.26
#2020-04-08| 740.70
#2020-04-09| 750.45
#2020-04-10| 750.45
#2020-04-13| 748.66
#2020-04-14| 759.88
#2020-04-15| 738.17
#2020-04-16| 734.91
#2020-04-17| 746.68
#2020-04-20| 749.07
#2020-04-21| 718.08
#2020-04-22| 731.10
#2020-04-23| 733.19
#2020-04-24| 728.10
#2020-04-27| 738.22
#2020-04-28| 743.66
#2020-04-29| 759.68
#2020-04-30| 756.31
#2020-05-01| 755.03
#2020-05-04| 736.86
#2020-05-05| 743.95
#2020-05-06| 732.45
#2020-05-07| 731.82
#2020-05-08| 749.08
#2020-05-11| 741.55
#2020-05-12| 764.08
#2020-05-13| 749.27
#2020-05-14| 740.88
#2020-05-15| 741.35
#2020-05-18| 765.27
#2020-05-19| 751.79
#2020-05-20| 758.90
#2020-05-21| 757.52
#2020-05-22| 755.59
#2020-05-25| 762.84
#2020-05-26| 764.18
#2020-05-27| 770.90
#2020-05-28| 792.62
#2020-05-29| 794.29
#2020-06-01| 806.69
#2020-06-02| 817.21
#2020-06-03| 831.84
#2020-06-04| 840.45
#2020-06-05| 850.40
#2020-06-08| 855.28
#2020-06-09| 847.20
#2020-06-10| 842.64
#2020-06-11| 805.78
#2020-06-12| 798.19
#2020-06-15| 796.61
#2020-06-16| 822.63
#2020-06-17| 818.36
#2020-06-18| 811.54
#2020-06-19| 815.03
#2020-06-22| 808.20
#2020-06-23| 823.05
#2020-06-24| 800.11
#2020-06-25| 803.85
#2020-06-26| 792.43
#2020-06-29| 807.07
#2020-06-30| 807.21
#2020-07-01| 809.38
#2020-07-02| 818.46
#2020-07-03| 813.41
#2020-07-06| 823.62
#2020-07-07| 811.38
#2020-07-08| 809.35
#2020-07-09| 799.17
#2020-07-10| 807.46
#2020-07-13| 819.23
#2020-07-14| 828.39
#2020-07-15| 831.25
#2020-07-16| 836.69
#2020-07-17| 838.64
#2020-07-20| 847.31
#2020-07-21| 848.37
#2020-07-22| 849.27
#2020-07-23| 848.57
#2020-07-24| 831.59
#2020-07-27| 823.43
#2020-07-28| 822.81
#2020-07-29| 829.52
#2020-07-30| 809.80
#2020-07-31| 798.94
#2020-08-03| 802.09
#2020-08-04| 812.09
#2020-08-05| 815.47
#2020-08-06| 801.50
#2020-08-07| 805.22
#2020-08-10| 810.54
#2020-08-11| 819.12
#2020-08-12| 835.18
#2020-08-13| 839.33
#2020-08-14| 833.39
#2020-08-17| 828.43
#2020-08-18| 827.47
#2020-08-19| 836.99
#2020-08-20| 821.29
#2020-08-21| 811.71
#2020-08-24| 830.67
#2020-08-25| 826.83
#2020-08-26| 825.22
#2020-08-27| 821.97
#2020-08-28| 820.30
#2020-08-31| 815.25
#2020-09-01| 805.30
#2020-09-02| 813.33
#2020-09-03| 810.16
#2020-09-04| 794.36
#2020-09-07| 806.43
#2020-09-08| 793.59
#2020-09-09| 815.26
#2020-09-10| 813.02
#2020-09-11| 809.58
#2020-09-14| 811.93
#2020-09-15| 812.24
#2020-09-16| 813.72
#2020-09-17| 809.62
#2020-09-18| 804.20
#2020-09-21| 770.26
#2020-09-22| 772.83
#2020-09-23| 770.40
#2020-09-24| 759.81
#2020-09-25| 754.80
#2020-09-28| 765.71
#2020-09-29| 767.65
#2020-09-30| 769.00
#2020-10-01| 764.47
#2020-10-02| 766.49
#2020-10-05| 788.63
#2020-10-06| 795.23
#2020-10-07| 781.63
#2020-10-08| 789.98
#2020-10-09| 797.65
#2020-10-12| 802.26
#2020-10-13| 800.03
#2020-10-14| 798.30
#2020-10-15| 781.13
#2020-10-16| 779.91
#2020-10-19| 785.80
#2020-10-20| 787.40
#2020-10-21| 789.76
#2020-10-22| 787.12
#2020-10-23| 796.31
#2020-10-26| 786.02
#2020-10-27| 776.96
#2020-10-28| 756.51
#2020-10-29| 741.43
#2020-10-30| 744.29
#2020-11-02| 752.37
#2020-11-03| 762.01
#2020-11-04| 770.34
#2020-11-05| 784.47
#2020-11-06| 782.18
#2020-11-09| 805.15
#2020-11-10| 814.32
#2020-11-11| 819.70
#2020-11-12| 828.54
#2020-11-13| 826.20
#2020-11-16| 839.83
#2020-11-17| 840.11
#2020-11-18| 844.07
#2020-11-19| 836.14
#2020-11-20| 839.37
#2020-11-23| 829.04
#2020-11-24| 843.35
#2020-11-25| 854.74
#2020-11-26| 855.86
#2020-11-27| 864.61
#2020-11-30| 856.89
#2020-12-01| 863.74
#2020-12-02| 867.76
#2020-12-03| 871.92
#2020-12-04| 876.42
#2020-12-07| 875.68
#2020-12-08| 876.31
#2020-12-09| 879.17
#2020-12-10| 878.02
#2020-12-11| 852.47
#2020-12-14| 857.23
#2020-12-15| 856.57
#2020-12-16| 863.94
#2020-12-17| 861.46
#2020-12-18| 862.29
#2020-12-21| 836.51
#2020-12-22| 836.11
#2020-12-23| 847.80
#2020-12-24| 849.50
#2020-12-25| 849.50
#2020-12-28| 854.01
#2020-12-29| 859.85
#2020-12-30| 857.22
#2020-12-31| 850.24
#2021-01-01| 850.24
#2021-01-04| 865.27
#2021-01-05| 864.57
#2021-01-06| 873.04
#2021-01-07| 878.87
#2021-01-08| 873.37
#2021-01-11| 864.82
#2021-01-12| 863.45
#2021-01-13| 871.35
#2021-01-14| 872.15
#2021-01-15| 861.79
#2021-01-18| 857.13
#2021-01-19| 859.97
#2021-01-20| 866.89
#2021-01-21| 867.72
#2021-01-22| 867.11
#2021-01-25| 871.31
#2021-01-26| 877.80
#2021-01-27| 885.07
#2021-01-28| 868.41
#2021-01-29| 870.01
#2021-02-01| 870.86
#2021-02-02| 866.71
#2021-02-03| 884.16
#2021-02-04| 881.84
#2021-02-05| 880.00
#2021-02-08| 876.56
#2021-02-09| 876.85
#2021-02-10| 880.48
#2021-02-11| 879.31
#2021-02-12| 882.64
#2021-02-15| 891.71
#2021-02-16| 882.98
#2021-02-17| 875.46
#2021-02-18| 869.21
#2021-02-19| 873.29
#2021-02-22| 870.19
#2021-02-23| 864.32
#2021-02-24| 858.16
#2021-02-25| 870.72
#2021-02-26| 851.52
#2021-03-01| 858.15
#2021-03-02| 860.90
#2021-03-03| 858.21
#2021-03-04| 857.34
#2021-03-05| 846.21
#2021-03-08| 855.15
#2021-03-09| 864.43
#2021-03-10| 885.57
#2021-03-11| 901.22
#2021-03-12| 902.97
#2021-03-15| 910.60
#2021-03-16| 916.95
#2021-03-17| 921.55
#2021-03-18| 919.30
#2021-03-19| 905.07
#2021-03-22| 906.20
#2021-03-23| 913.57
#2021-03-24| 905.40
#2021-03-25| 900.86
#2021-03-26| 911.11
#2021-03-29| 913.27
#2021-03-30| 909.09
#2021-03-31| 911.84
#2021-04-01| 912.61
#2021-04-02| 912.61
#2021-04-05| 915.75
#2021-04-06| 908.45
#2021-04-07| 913.97
#2021-04-08| 917.09
#2021-04-09| 909.97
#2021-04-12| 906.81
#2021-04-13| 902.26
#2021-04-14| 902.95
#2021-04-15| 903.57
#2021-04-16| 912.85
#2021-04-19| 917.99
#2021-04-20| 907.50
#2021-04-21| 915.39
#2021-04-22| 917.21
#2021-04-23| 913.87
#2021-04-26| 918.41
#2021-04-27| 918.89
#2021-04-28| 921.19
#2021-04-29| 927.36
#2021-04-30| 925.30
#2021-05-03| 933.35
#2021-05-04| 926.01
#2021-05-05| 937.09
#2021-05-06| 942.88
#2021-05-07| 953.91
#2021-05-10| 960.31
#2021-05-11| 941.88
#2021-05-12| 942.67
#2021-05-13| 936.26
#2021-05-14| 948.05
#2021-05-17| 962.46
#2021-05-18| 956.44
#2021-05-19| 943.58
#2021-05-20| 955.11
#2021-05-21| 959.57
#2021-05-24| 962.40
#2021-05-25| 957.96
#2021-05-26| 953.23
#2021-05-27| 952.26
#2021-05-28| 954.59
#2021-05-31| 952.40
#2021-06-01| 955.04
#2021-06-02| 956.84
#2021-06-03| 952.62
#2021-06-04| 955.86
#2021-06-07| 963.56
#2021-06-08| 966.26
#2021-06-09| 965.52
#2021-06-10| 975.44
#2021-06-11| 972.48
#2021-06-14| 974.79
#2021-06-15| 976.18
#2021-06-16| 973.65
#2021-06-17| 959.60
#2021-06-18| 938.92
#2021-06-21| 949.35
#2021-06-22| 954.48
#2021-06-23| 947.34
#2021-06-24| 945.61
#2021-06-25| 946.18
#2021-06-28| 943.73
#2021-06-29| 943.42
#2021-06-30| 936.06
#2021-07-01| 941.03
#2021-07-02| 943.11
#2021-07-05| 945.19
#2021-07-06| 937.29
#2021-07-07| 938.41
#2021-07-08| 931.96
#2021-07-09| 941.91
#2021-07-12| 950.68
#2021-07-13| 955.73
#2021-07-14| 951.25
#2021-07-15| 942.68
#2021-07-16| 939.34
#2021-07-19| 912.86
#2021-07-20| 911.23
#2021-07-21| 926.96
#2021-07-22| 925.86
#2021-07-23| 933.37
#2021-07-26| 934.26
#2021-07-27| 932.42
#2021-07-28| 931.22
#2021-07-29| 934.25
#2021-07-30| 934.50
#2021-08-02| 943.18
#2021-08-03| 946.19
#2021-08-04| 946.08
#2021-08-05| 946.49
#2021-08-06| 943.03
#2021-08-09| 945.96
#2021-08-10| 947.77
#2021-08-11| 950.82
#2021-08-12| 957.47
#2021-08-13| 965.56
#2021-08-16| 961.97
#2021-08-17| 961.00
#2021-08-18| 965.73
#2021-08-19| 953.53
#2021-08-20| 959.86
#2021-08-23| 968.11
#2021-08-24| 967.22
#2021-08-25| 968.20
#2021-08-26| 964.19
#2021-08-27| 968.64
#2021-08-30| 967.08
#2021-08-31| 954.37
#2021-09-01| 961.01
#2021-09-02| 960.21
#2021-09-03| 954.35
#2021-09-06| 957.58
#2021-09-07| 956.69
#2021-09-08| 952.60
#2021-09-09| 948.96
#2021-09-10| 936.55
#2021-09-13| 937.33
#2021-09-14| 933.67
#2021-09-15| 927.46
#2021-09-16| 924.08
#2021-09-17| 919.67
#2021-09-20| 907.87
#2021-09-21| 912.55
#2021-09-22| 919.68
#2021-09-23| 927.68
#2021-09-24| 919.93
#2021-09-27| 922.25
#2021-09-28| 904.62
#2021-09-29| 904.36
#2021-09-30| 901.42
#2021-10-01| 897.96
#2021-10-04| 903.90
#2021-10-05| 908.88
#2021-10-06| 884.02
#2021-10-07| 894.69
#2021-10-08| 895.22
#2021-10-11| 893.62
#2021-10-12| 891.12
#2021-10-13| 893.73
#2021-10-14| 900.86
#2021-10-15| 902.23
#2021-10-18| 896.10
#2021-10-19| 892.87
#2021-10-20| 900.67
#2021-10-21| 900.46
#2021-10-22| 896.46
#2021-10-25| 886.81
#2021-10-26| 890.25
#2021-10-27| 886.38
#2021-10-28| 879.28
#2021-10-29| 866.66
#2021-11-01| 874.29
#2021-11-02| 868.47
#2021-11-03| 873.49
#2021-11-04| 877.49
#2021-11-05| 886.67
#2021-11-08| 887.94
#2021-11-09| 890.63
#2021-11-10| 892.38
#2021-11-11| 888.91
#2021-11-12| 893.03
#2021-11-15| 885.06
#2021-11-16| 882.00
#2021-11-17| 880.75
#2021-11-18| 878.87
#2021-11-19| 876.82
#2021-11-22| 887.21
#2021-11-23| 879.80
#2021-11-24| 883.69
#2021-11-25| 880.20
#2021-11-26| 859.72
#2021-11-29| 862.15
#2021-11-30| 846.71
#2021-12-01| 864.81
#2021-12-02| 850.22
#2021-12-03| 841.12
#2021-12-06| 854.42
#2021-12-07| 860.67
#2021-12-08| 862.43
#2021-12-09| 860.99
#2021-12-10| 863.38
#2021-12-13| 860.84
#2021-12-14| 864.60
#2021-12-15| 858.59
#2021-12-16| 867.11
#2021-12-17| 863.66
#2021-12-20| 850.93
#2021-12-21| 858.14
#2021-12-22| 866.36
#2021-12-23| 874.10
#2021-12-24| 875.70
#2021-12-27| 879.08
#2021-12-28| 884.50
#2021-12-29| 883.75
#2021-12-30| 883.02
#2021-12-31| 885.65
#2022-01-03| 884.36
#2022-01-04| 886.09
#2022-01-05| 886.31
#2022-01-06| 878.54
#2022-01-07| 873.81
#2022-01-10| 867.25
#2022-01-11| 872.69
#2022-01-12| 882.22
#2022-01-13| 887.00
#2022-01-14| 881.19
#2022-01-17| 879.64
#2022-01-18| 880.09
#2022-01-19| 883.32
#2022-01-20| 888.11
#2022-01-21| 875.29
#2022-01-24| 857.42
#2022-01-25| 874.15
#2022-01-26| 881.25
#2022-01-27| 885.40
#2022-01-28| 886.66
#2022-01-31| 896.65
#2022-02-01| 900.00
#2022-02-02| 911.48
#2022-02-03| 923.78
#2022-02-04| 913.65
#2022-02-07| 921.84
#2022-02-08| 925.96
#2022-02-09| 938.08
#2022-02-10| 936.96
#2022-02-11| 936.17
#2022-02-14| 912.65
#2022-02-15| 926.36
#2022-02-16| 916.60
#2022-02-17| 908.37
#2022-02-18| 899.30
#2022-02-21| 887.45
#2022-02-22| 889.42
#2022-02-23| 883.40
#2022-02-24| 837.33
#2022-02-25| 869.89
#2022-02-28| 860.17
#2022-03-01| 838.05
#2022-03-02| 837.25
#2022-03-03| 821.81
#2022-03-04| 792.68
#2022-03-07| 780.77
#2022-03-08| 773.31
#2022-03-09| 811.01
#2022-03-10| 805.84
#2022-03-11| 809.61
#2022-03-14| 823.67
#2022-03-15| 826.07
#2022-03-16| 837.57
#2022-03-17| 854.66
#2022-03-18| 849.52
#2022-03-21| 850.83
#2022-03-22| 851.96
#2022-03-23| 843.39
#2022-03-24| 850.74
#2022-03-25| 855.52
#2022-03-28| 858.87
#2022-03-29| 874.55
#2022-03-30| 884.38
#2022-03-31| 868.03
#2022-04-01| 871.28
#2022-04-04| 872.06
#2022-04-05| 877.51
#2022-04-06| 875.17
#2022-04-07| 874.25
#2022-04-08| 874.61
#2022-04-11| 876.68
#2022-04-12| 875.88
#2022-04-13| 880.77
#2022-04-14| 875.48
#2022-04-15| 875.48
#2022-04-18| 875.55
#2022-04-19| 867.03
#2022-04-20| 873.45
#2022-04-21| 871.84
#2022-04-22| 856.23
#2022-04-25| 848.09
#2022-04-26| 844.03
#2022-04-27| 837.99
#2022-04-28| 833.87
#2022-04-29| 833.56
#2022-05-02| 823.41
#2022-05-03| 836.14
#2022-05-04| 836.36
#2022-05-05| 832.39
#2022-05-06| 817.75
#2022-05-09| 799.10
#2022-05-10| 804.29
#2022-05-11| 811.24
#2022-05-12| 805.08
#2022-05-13| 812.85
#2022-05-16| 812.69
#2022-05-17| 828.62
#2022-05-18| 818.54
#2022-05-19| 817.84
#2022-05-20| 823.64
#2022-05-23| 842.46
#2022-05-24| 850.23
#2022-05-25| 852.27
#2022-05-26| 859.19
#2022-05-27| 866.04
#2022-05-30| 867.54
#2022-05-31| 863.75
#2022-06-01| 851.65
#2022-06-02| 852.69
#2022-06-03| 852.46
#2022-06-06| 854.57
#2022-06-07| 847.39
#2022-06-08| 839.24
#2022-06-09| 829.18
#2022-06-10| 802.48
#2022-06-13| 783.31
#2022-06-14| 775.87
#2022-06-15| 782.57
#2022-06-16| 782.57
#2022-06-17| 786.95
#2022-06-20| 805.38
#2022-06-21| 803.66
#2022-06-22| 811.43
#2022-06-23| 805.27
#2022-06-24| 814.26
#2022-06-27| 823.27
#2022-06-28| 823.48
#2022-06-29| 814.90
#2022-06-30| 806.26
#2022-07-01| 806.96
#2022-07-04| 814.16
#2022-07-05| 789.82
#2022-07-06| 787.87
#2022-07-07| 795.33
#2022-07-08| 798.05
#2022-07-11| 790.42
#2022-07-12| 796.52
#2022-07-13| 797.04
#2022-07-14| 772.06
#2022-07-15| 781.14
#2022-07-18| 790.54
#2022-07-19| 795.37
#2022-07-20| 787.23
#2022-07-21| 787.12
#2022-07-22| 782.38
#2022-07-25| 784.08
#2022-07-26| 773.15
#2022-07-27| 774.74
#2022-07-28| 772.55
#2022-07-29| 781.94
#2022-08-01| 787.78
#2022-08-02| 785.21
#2022-08-03| 773.07
#2022-08-04| 776.84
#2022-08-05| 778.12
#2022-08-08| 781.22
#2022-08-09| 783.68
#2022-08-10| 791.33
#2022-08-11| 792.57
#2022-08-12| 781.87
#2022-08-15| 777.60
#2022-08-16| 788.85
#2022-08-17| 778.18
#2022-08-18| 778.37
#2022-08-19| 771.80
#2022-08-22| 764.23
#2022-08-23| 758.62
#2022-08-24| 754.80
#2022-08-25| 757.16
#2022-08-26| 748.68
#2022-08-29| 743.82
#2022-08-30| 744.69
#2022-08-31| 747.97
#2022-09-01| 732.27
#2022-09-02| 746.14
#2022-09-05| 730.86
#2022-09-06| 729.29
#2022-09-07| 727.77
#2022-09-08| 722.48
#2022-09-09| 741.26
#2022-09-12| 752.76
#2022-09-13| 736.68
#2022-09-14| 727.44
#2022-09-15| 723.71
#2022-09-16| 712.73
#2022-09-19| 711.14
#2022-09-20| 697.08
#2022-09-21| 690.68
#2022-09-22| 679.15
#2022-09-23| 658.83
#2022-09-26| 644.44
#2022-09-27| 643.40
#2022-09-28| 643.09
#2022-09-29| 637.46
#2022-09-30| 640.68
#2022-10-03| 658.34
#2022-10-04| 681.35
#2022-10-05| 659.20
#2022-10-06| 649.52
#2022-10-07| 641.35
#2022-10-10| 637.77
#2022-10-11| 636.47
#2022-10-12| 631.12
#2022-10-13| 632.94
#2022-10-14| 640.99
#2022-10-17| 655.36
#2022-10-18| 659.33
#2022-10-19| 655.25
#2022-10-20| 643.58
#2022-10-21| 629.91
#2022-10-24| 641.80
#2022-10-25| 654.05
#2022-10-26| 664.12
#2022-10-27| 663.44
#2022-10-28| 673.75
#2022-10-31| 674.14
#2022-11-01| 675.91
#2022-11-02| 679.40
#2022-11-03| 660.83
#2022-11-04| 677.07
#2022-11-07| 686.88
#2022-11-08| 696.57
#2022-11-09| 692.69
#2022-11-10| 711.82
#2022-11-11| 713.35
#2022-11-14| 716.39
#2022-11-15| 712.62
#2022-11-16| 710.22
#2022-11-17| 700.01
#2022-11-18| 713.02
#2022-11-21| 709.13
#2022-11-22| 711.95
#2022-11-23| 719.89
#2022-11-24| 727.31
#2022-11-25| 727.86
#2022-11-28| 720.56
#2022-11-29| 710.10
#2022-11-30| 705.53
#2022-12-01| 731.99
#2022-12-02| 728.28
#2022-12-05| 725.72
#2022-12-06| 720.34
#2022-12-07| 712.42
#2022-12-08| 711.01
#2022-12-09| 715.93
#2022-12-12| 711.45
#2022-12-13| 720.11
#2022-12-14| 720.29
#2022-12-15| 707.63
#2022-12-16| 689.13
#2022-12-19| 690.91
#2022-12-20| 690.00
#2022-12-21| 696.96
#2022-12-22| 692.13
#2022-12-23| 693.90
#2022-12-26| 693.90
#2022-12-27| 696.75
#2022-12-28| 694.33
#2022-12-29| 704.61
#2022-12-30| 692.84
#2023-01-02| 701.94
#2023-01-03| 699.93
#2023-01-04| 713.01
#2023-01-05| 713.04
#2023-01-06| 724.06
#2023-01-09| 738.52
#2023-01-10| 734.67
#2023-01-11| 737.18
#2023-01-12| 752.13
#2023-01-13| 752.17
#2023-01-16| 756.80
#2023-01-17| 755.02
#2023-01-18| 752.23
#2023-01-19| 742.11
#2023-01-20| 748.25
#2023-01-23| 754.62
#2023-01-24| 752.29
#2023-01-25| 752.86
#2023-01-26| 750.11
#2023-01-27| 753.60
#2023-01-30| 757.26
#2023-01-31| 753.25
#2023-02-01| 756.57
#2023-02-02| 772.12
#2023-02-03| 753.37
#2023-02-06| 740.65
#2023-02-07| 740.92
#2023-02-08| 750.27
#2023-02-09| 754.44
#2023-02-10| 749.59
#2023-02-13| 756.26
#2023-02-14| 767.34
#2023-02-15| 767.34
#2023-02-16| 772.48
#2023-02-17| 776.83
#2023-02-20| 779.68
#2023-02-21| 778.20
#2023-02-22| 776.66
#2023-02-23| 770.02
#2023-02-24| 763.29
#2023-02-27| 775.67
#2023-02-28| 771.08
#2023-03-01| 771.37
#2023-03-02| 768.10
#2023-03-03| 777.11
#2023-03-06| 787.34
#2023-03-07| 772.29
#2023-03-08| 773.89
#2023-03-09| 776.65
#2023-03-10| 781.15
#2023-03-13| 774.76
#2023-03-14| 779.10
#2023-03-15| 759.22
#2023-03-16| 765.08
#2023-03-17| 756.80
#2023-03-20| 772.82
#2023-03-21| 780.80
#2023-03-22| 777.70
#2023-03-23| 785.37
#2023-03-24| 770.13
#2023-03-27| 778.50
#2023-03-28| 781.14
#2023-03-29| 788.56
#2023-03-30| 797.79
#2023-03-31| 801.25
#2023-04-03| 803.62
#2023-04-04| 808.70
#2023-04-05| 818.62
#2023-04-06| 820.50
#2023-04-07| 820.50
#2023-04-10| 813.92
#2023-04-11| 818.76
#2023-04-12| 823.53
#2023-04-13| 828.37
#2023-04-14| 824.73
#2023-04-17| 822.34
#2023-04-18| 820.65
#2023-04-19| 817.77
#2023-04-20| 810.13
#2023-04-21| 807.56
#2023-04-24| 805.24
#2023-04-25| 802.08
#2023-04-26| 813.59
#2023-04-27| 815.91
#2023-04-28| 817.34
#2023-05-01| 813.03
#2023-05-02| 797.94
#2023-05-03| 804.84
#2023-05-04| 798.15
#2023-05-05| 803.94
#2023-05-08| 803.26
#2023-05-09| 797.93
#2023-05-10| 795.34
#2023-05-11| 787.24
#2023-05-12| 784.66
#2023-05-15| 790.27
#2023-05-16| 784.26
#2023-05-17| 775.11
#2023-05-18| 766.89
#2023-05-19| 772.86
#2023-05-22| 773.16
#2023-05-23| 776.47
#2023-05-24| 768.80
#2023-05-25| 753.17
#2023-05-26| 751.14
#2023-05-29| 751.60
#2023-05-30| 746.94
#2023-05-31| 741.41
#2023-06-01| 749.28
#2023-06-02| 728.47
#2023-06-05| 730.61
#2023-06-06| 723.67
#2023-06-07| 724.46
#2023-06-08| 721.00
#2023-06-09| 722.60
#2023-06-12| 715.75
#2023-06-13| 715.27
#2023-06-14| 722.47
#2023-06-15| 730.08
#2023-06-16| 734.37
#2023-06-19| 730.85
#2023-06-20| 725.39
#2023-06-21| 723.12
#2023-06-22| 720.48
#2023-06-23| 719.72
#2023-06-26| 720.04
#2023-06-27| 727.60
#2023-06-28| 729.73
#2023-06-29| 731.42
#2023-06-30| 734.85
#2023-07-03| 737.66
#2023-07-04| 737.54
#2023-07-05| 732.46
#2023-07-06| 721.95
#2023-07-07| 723.95
#2023-07-10| 723.93
#2023-07-11| 727.13
#2023-07-12| 745.59
#2023-07-13| 753.67
#2023-07-14| 747.74
#2023-07-17| 741.67
#2023-07-18| 735.15
#2023-07-19| 737.31
#2023-07-20| 740.66
#2023-07-21| 738.64
#2023-07-24| 745.08
#2023-07-25| 740.33
#2023-07-26| 740.62
#2023-07-27| 738.79
#2023-07-28| 742.40
#2023-07-31| 734.07
#2023-08-01| 725.84
#2023-08-02| 709.25
#2023-08-03| 699.17
#2023-08-04| 705.82
#2023-08-07| 701.26
#2023-08-08| 693.63
#2023-08-09| 703.37
#2023-08-10| 711.24
#2023-08-11| 703.93
#2023-08-14| 702.60
#2023-08-15| 699.25
#2023-08-16| 695.79
#2023-08-17| 693.31
#2023-08-18| 692.76
#2023-08-21| 691.62
#2023-08-22| 690.66
#2023-08-23| 696.50
#2023-08-24| 692.68
#2023-08-25| 688.42
#2023-08-28| 697.52
#2023-08-29| 707.10
#2023-08-30| 714.49
#2023-08-31| 713.59
#2023-09-01| 712.64
#2023-09-04| 708.62
#2023-09-05| 706.73
#2023-09-06| 707.97
#2023-09-07| 711.02
#2023-09-08| 711.52
#2023-09-11| 720.31
#2023-09-12| 722.77
#2023-09-13| 723.74
#2023-09-14| 725.76
#2023-09-15| 724.46
#2023-09-18| 725.08
#2023-09-19| 729.63
#2023-09-20| 738.78
#2023-09-21| 729.83
#2023-09-22| 726.84
#2023-09-25| 709.76
#2023-09-26| 705.71
#2023-09-27| 692.34
#2023-09-28| 692.82
#2023-09-29| 698.80
#2023-10-02| 689.62
#2023-10-03| 679.02
#2023-10-04| 676.27
#2023-10-05| 681.21
#2023-10-06| 683.51
#2023-10-09| 689.29
#2023-10-10| 701.93
#2023-10-11| 703.70
#2023-10-12| 697.16
#2023-10-13| 691.69
#2023-10-16| 695.08
#2023-10-17| 691.51
#2023-10-18| 688.86
#2023-10-19| 680.28
#2023-10-20| 675.22
#2023-10-23| 671.30
#2023-10-24| 670.46
#2023-10-25| 669.05
#2023-10-26| 665.37
#2023-10-27| 669.03
#2023-10-30| 673.67
#2023-10-31| 674.83
#2023-11-01| 676.51
#2023-11-02| 692.50
#2023-11-03| 708.95
#2023-11-06| 707.96
#2023-11-07| 702.01
#2023-11-08| 703.02
#2023-11-09| 708.32
#2023-11-10| 701.04
#2023-11-13| 708.46
#2023-11-14| 717.47
#2023-11-15| 716.38
#2023-11-16| 716.75
#2023-11-17| 721.67
#2023-11-20| 728.42
#2023-11-21| 725.15
#2023-11-22| 725.92
#2023-11-23| 727.19
#2023-11-24| 732.57
#2023-11-27| 733.34
#2023-11-28| 736.50
#2023-11-29| 739.06
#2023-11-30| 735.96
#2023-12-01| 737.10
#2023-12-04| 734.67
#2023-12-05| 738.39
#2023-12-06| 741.19
#2023-12-07| 739.13
#2023-12-08| 739.06
#2023-12-11| 737.18
#2023-12-12| 734.17
#2023-12-13| 725.35
#2023-12-14| 738.60
#2023-12-15| 726.99
#2023-12-18| 726.43
#2023-12-19| 730.02
#2023-12-20| 737.37
#2023-12-21| 737.50
#2023-12-22| 743.56
#2023-12-25| 743.56
#2023-12-26| 744.06
#2023-12-27| 747.59
#2023-12-28| 745.02
#2023-12-29| 741.60
#2024-01-01| 741.60
#2024-01-02| 743.36
#2024-01-03| 742.37
#2024-01-04| 751.80
#2024-01-05| 752.41
#2024-01-08| 754.28
#2024-01-09| 748.78
#2024-01-10| 749.04
#2024-01-11| 744.84
#2024-01-12| 752.43
#2024-01-15| 754.58
#2024-01-16| 750.10
#2024-01-17| 743.47
#2024-01-18| 743.53
#2024-01-19| 746.23
#2024-01-22| 751.07
#2024-01-23| 751.14
#2024-01-24| 753.51
#2024-01-25| 754.03
#2024-01-26| 759.33
#2024-01-29| 748.74
#2024-01-30| 743.58
#2024-01-31| 743.51
#2024-02-01| 737.82
#2024-02-02| 733.68
#2024-02-05| 720.72
#2024-02-06| 721.20
#2024-02-07| 713.64
#2024-02-08| 712.51
#2024-02-09| 711.58
#2024-02-12| 715.80
#2024-02-13| 706.37
#2024-02-14| 707.26
#2024-02-15| 716.05
#2024-02-16| 715.82
#2024-02-19| 721.31
#2024-02-20| 726.85
#2024-02-21| 723.13
#2024-02-22| 726.35
#2024-02-23| 726.90
#2024-02-26| 725.76
#2024-02-27| 730.22
#2024-02-28| 724.35
#2024-02-29| 723.16
#2024-03-01| 726.68
#2024-03-04| 728.50
#2024-03-05| 734.87
#2024-03-06| 736.63
#2024-03-07| 735.37
#2024-03-08| 738.74
#2024-03-11| 733.85
#2024-03-12| 730.78
#2024-03-13| 729.20
#2024-03-14| 722.94
#2024-03-15| 731.74
#2024-03-18| 721.54
#2024-03-19| 722.94
#2024-03-20| 724.71
#2024-03-21| 727.28
#2024-03-22| 726.61
#2024-03-25| 730.23
#2024-03-26| 734.38
#2024-03-27| 739.14
#2024-03-28| 739.74
#2024-03-29| 739.74
#2024-04-01| 735.47
#2024-04-02| 729.65
#2024-04-03| 733.50
#2024-04-04| 735.77
#2024-04-05| 721.60
#2024-04-08| 724.13
#2024-04-09| 727.82
#2024-04-10| 721.16
#2024-04-11| 702.78
#2024-04-12| 699.38
#2024-04-15| 694.78
#2024-04-16| 687.90
#2024-04-17| 691.54
#2024-04-18| 697.98
#2024-04-19| 706.61
#2024-04-22| 718.83
#2024-04-23| 726.91
#2024-04-24| 720.31
#2024-04-25| 718.09
#2024-04-26| 720.25
#2024-04-29| 724.29
#2024-04-30| 713.26
#2024-05-01| 712.57
#2024-05-02| 716.24
#2024-05-03| 725.01
#2024-05-06| 728.08
#2024-05-07| 727.94
#2024-05-08| 723.77
#2024-05-09| 729.34
#2024-05-10| 731.19
#2024-05-13| 737.40
#2024-05-14| 747.82
#2024-05-15| 753.86
#2024-05-16| 759.07
#2024-05-17| 762.65
#2024-05-20| 763.22
#2024-05-21| 759.04
#2024-05-22| 758.55
#2024-05-23| 749.97
#2024-05-24| 749.73
#2024-05-27| 753.22
#2024-05-28| 754.12
#2024-05-29| 743.99
#2024-05-30| 757.45
#2024-05-31| 764.14
#2024-06-03| 776.93
#2024-06-04| 774.05
#2024-06-05| 776.41
#2024-06-06| 774.24
#2024-06-07| 763.54
#2024-06-10| 755.60
#2024-06-11| 747.74
#2024-06-12| 754.98
#2024-06-13| 745.42
#2024-06-14| 738.10
#2024-06-17| 739.68
#2024-06-18| 746.01
#2024-06-19| 747.34
#2024-06-20| 749.45
#2024-06-21| 744.40
#2024-06-24| 757.31
#2024-06-25| 751.36
#2024-06-26| 746.07
#2024-06-27| 747.69
#2024-06-28| 750.80
#2024-07-01| 758.45
#2024-07-02| 753.02
#2024-07-03| 762.48
#2024-07-04| 764.17
#2024-07-05| 766.71
#2024-07-08| 769.89
#2024-07-09| 765.14
#2024-07-10| 775.32
#2024-07-11| 780.78
#2024-07-12| 786.46
#2024-07-15| 781.35
#2024-07-16| 777.83
#2024-07-17| 787.88
#2024-07-18| 791.13
#2024-07-19| 787.13
#2024-07-22| 789.29
#2024-07-23| 783.50
#2024-07-24| 780.67
#2024-07-25| 788.37
#2024-07-26| 790.17
#2024-07-29| 787.98
#2024-07-30| 790.91
#2024-07-31| 790.57
#2024-08-01| 789.17
#2024-08-02| 796.27
#2024-08-05| 780.19
#2024-08-06| 776.47
#2024-08-07| 786.42
#2024-08-08| 787.31
#2024-08-09| 792.97
#2024-08-12| 798.63
#2024-08-13| 803.20
#2024-08-14| 814.47
#2024-08-15| 812.07
#2024-08-16| 816.42
#2024-08-19| 827.55
#2024-08-20| 824.74
#2024-08-21| 824.06
#2024-08-22| 825.05
#2024-08-23| 835.86
#2024-08-26| 838.48
#2024-08-27| 841.66
#2024-08-28| 843.72
#2024-08-29| 841.90
#2024-08-30| 843.49
#2024-09-02| 849.13
#2024-09-03| 846.40
#2024-09-04| 855.49
#2024-09-05| 860.73
#2024-09-06| 856.98
#2024-09-09| 853.78
#2024-09-10| 848.99
#2024-09-11| 850.00
#2024-09-12| 857.00
#2024-09-13| 868.90
#2024-09-16| 874.61
#2024-09-17| 871.86
#2024-09-18| 870.79
#2024-09-19| 861.76
#2024-09-20| 863.67
#2024-09-23| 870.57
#2024-09-24| 876.01
#2024-09-25| 878.58
#2024-09-26| 876.39
#2024-09-27| 875.04
#2024-09-30| 870.81
#2024-10-01| 865.21
#2024-10-02| 857.14
#2024-10-03| 848.72
#2024-10-04| 847.79
#2024-10-07| 850.80
#2024-10-08| 854.17
#2024-10-09| 857.96
#2024-10-10| 858.59
#2024-10-11| 856.69
#2024-10-14| 860.40
#2024-10-15| 874.85
#2024-10-16| 881.14
#2024-10-17| 873.74
#2024-10-18| 879.39
#2024-10-21| 871.54
#2024-10-22| 860.56
#2024-10-23| 857.89
#2024-10-24| 867.31
#2024-10-25| 869.48
#2024-10-28| 871.89
#2024-10-29| 868.87
#2024-10-30| 865.42
#2024-10-31| 853.16
#2024-11-01| 859.62
#2024-11-04| 861.64
#2024-11-05| 861.54
#2024-11-06| 846.00
#2024-11-07| 846.31
#2024-11-08| 846.27
#2024-11-11| 845.10
#2024-11-12| 821.32
#2024-11-13| 817.63
#2024-11-14| 830.73
#2024-11-15| 825.71
#2024-11-18| 832.47
#2024-11-19| 832.21
#2024-11-20| 829.05
#2024-11-21| 825.02
#2024-11-22| 829.85
#2024-11-25| 840.84
#2024-11-26| 840.46
#2024-11-27| 850.34
#2024-11-28| 853.64
#2024-11-29| 852.99
#2024-12-02| 848.96
#2024-12-03| 851.04
#2024-12-04| 847.21
#2024-12-05| 862.24
#2024-12-06| 861.24
#2024-12-09| 855.66
#2024-12-10| 841.43
#2024-12-11| 838.63
#2024-12-12| 838.86
#2024-12-13| 837.63
#2024-12-16| 841.33
#2024-12-17| 831.62
#2024-12-18| 825.50
#2024-12-19| 810.53
#2024-12-20| 806.39
#2024-12-23| 805.23
#2024-12-24| 806.12
#2024-12-25| 806.12
#2024-12-26| 807.35
#2024-12-27| 813.61
#2024-12-30| 808.41
#2024-12-31| 808.58
#2025-01-01| 808.58
#2025-01-02| 810.84
#2025-01-03| 810.55
#2025-01-06| 812.61
#2025-01-07| 813.87
#2025-01-08| 805.58
#2025-01-09| 807.96
#2025-01-10| 802.19
#2025-01-13| 800.20
#2025-01-14| 813.25
#2025-01-15| 824.91
#2025-01-16| 827.59
#2025-01-17| 832.07
#2025-01-20| 839.12
#2025-01-21| 840.61
#2025-01-22| 836.01
#2025-01-23| 836.09
#2025-01-24| 824.06
#2025-01-27| 834.06
#2025-01-28| 841.23
#2025-01-29| 857.36
#2025-01-30| 863.55
#2025-01-31| 856.53
#2025-02-03| 853.82
#2025-02-04| 852.48
#2025-02-05| 865.06
#2025-02-06| 868.49
#2025-02-07| 868.70
#2025-02-10| 874.01
#2025-02-11| 880.35
#2025-02-12| 888.46
#2025-02-13| 888.57
#2025-02-14| 890.58
#2025-02-17| 890.62
#2025-02-18| 895.01
#2025-02-19| 886.91
#2025-02-20| 891.94
#2025-02-21| 898.63
#2025-02-24| 906.10
#2025-02-25| 918.61
#2025-02-26| 910.79
#2025-02-27| 910.48
#2025-02-28| 913.02
#2025-03-03| 936.21
#2025-03-04| 926.61
#2025-03-05| 930.95
#2025-03-06| 926.23
#2025-03-07| 950.00
#2025-03-10| 955.06
#2025-03-11| 944.59
#2025-03-12| 940.39
#2025-03-13| 947.31
#2025-03-14| 951.36
#2025-03-17| 959.91
#2025-03-18| 963.46
#2025-03-19| 951.84
#2025-03-20| 948.74
#2025-03-21| 953.12
#2025-03-24| 942.29
#2025-03-25| 946.36
#2025-03-26| 946.19
#2025-03-27| 945.07
#2025-03-28| 956.15
#2025-03-31| 953.36
#2025-04-01| 965.68
#2025-04-02| 958.90
#2025-04-03| 961.95
#2025-04-04| 933.83
#2025-04-07| 889.56
#2025-04-08| 901.59
#2025-04-09| 891.43
#2025-04-10| 920.56
#2025-04-11| 925.34
#2025-04-14| 953.37
#2025-04-15| 964.52
#2025-04-16| 978.78
#2025-04-17| 975.61
#2025-04-18| 975.61
#2025-04-21| 987.93
#2025-04-22| 998.44
#2025-04-23| 993.80
#2025-04-24| 988.43
#2025-04-25| 969.99
#2025-04-28| 972.78
#2025-04-29| 977.86
#2025-04-30| 992.87
#2025-05-01| 984.96
#2025-05-02| 992.58
#2025-05-05| 993.92
#2025-05-06| 997.43
#2025-05-07| 995.78
#2025-05-08| 981.69
#2025-05-09| 984.87
#2025-05-12| 961.37
#2025-05-13| 963.96
#2025-05-14| 963.16
#2025-05-15| 980.81
#2025-05-16| 989.83
#2025-05-19|1007.77
#2025-05-20|1024.50
#2025-05-21|1040.98
#2025-05-22|1033.93
#2025-05-23|1029.45
#2025-05-26|1040.36
#2025-05-27|1036.20
#2025-05-28|1021.30
#2025-05-29|1022.61
#2025-05-30|1022.24
#2025-06-02|1029.71
#2025-06-03|1024.13
#2025-06-04|1035.34
#2025-06-05|1040.43
#2025-06-06|1029.93
#2025-06-09|1025.81
#2025-06-10|1015.88
#2025-06-11|1012.87
#2025-06-12|1009.24
#2025-06-13| 997.32
#2025-06-16|1013.42
#2025-06-17| 995.58
#2025-06-18| 994.34
#2025-06-19| 989.11
#2025-06-20| 994.75
#2025-06-23|1001.12
#2025-06-24|1022.20
#2025-06-25|1004.36
#2025-06-26|1013.42
#2025-06-27|1020.98
#2025-06-30|1020.53
#2025-07-01|1032.97
#2025-07-02|1026.95
#2025-07-03|1026.50
#2025-07-04|1029.88
#2025-07-07|1026.49
#2025-07-08|1019.05
#2025-07-09|1018.97
#2025-07-10|1007.94
#2025-07-11|1004.35
#2025-07-14|1007.38
#2025-07-15| 986.28
#2025-07-16| 986.81
#2025-07-17| 995.14
#2025-07-18|1000.95
#2025-07-21|1004.27
#2025-07-22|1012.36
#2025-07-23|1005.13
#2025-07-24|1032.64
#2025-07-25|1020.78
#2025-07-28|1000.53
#2025-07-29|1005.97
#2025-07-30| 992.87
#2025-07-31| 984.84
#2025-08-01| 991.72
#2025-08-04|1003.30
#2025-08-05|1002.16
#2025-08-06|1008.13
#2025-08-07| 987.40
#2025-08-08| 989.33
#2025-08-11| 994.62
#2025-08-12|1003.93
#2025-08-13|1013.99
#2025-08-14|1014.78
#2025-08-15|1022.94
#2025-08-18|1024.43
#2025-08-19|1028.02
#2025-08-20|1034.07
#2025-08-21|1027.34
#2025-08-22|1039.25
#2025-08-25|1035.52
#2025-08-26|1031.54
#2025-08-27|1030.20
#2025-08-28|1026.67
#2025-08-29|1028.32
#2025-09-01|1034.24
#2025-09-02|1020.49
#2025-09-03|1015.09
#2025-09-04|1031.10
#2025-09-05|1039.15
#2025-09-08|1023.70
#2025-09-09|1029.96
#2025-09-10|1020.27
#2025-09-11|1025.04
#2025-09-12|1025.43
#2025-09-15|1023.20
#2025-09-16|1018.67
#2025-09-17|1018.95
#2025-09-18|1011.08
#2025-09-19|1007.52
#2025-09-22| 998.30
#2025-09-23| 998.51
#2025-09-24| 992.67
#2025-09-25| 987.92
#2025-09-26| 992.44
#2025-09-29| 995.85
#2025-09-30|1006.00
#2025-10-01|1008.78
#2025-10-02|1002.85
#2025-10-03|1003.54
#2025-10-06|1002.09
#2025-10-07| 997.24
#2025-10-08|1002.01
#2025-10-09|1005.45
#2025-10-10|1006.32
#2025-10-13| 995.88
#2025-10-14|1015.38
#2025-10-15|1023.89
#2025-10-16|1033.41
#2025-10-17|1038.27
#2025-10-20|1039.93
#2025-10-21|1035.92
#2025-10-22|1035.02
#2025-10-23|1035.54
#2025-10-24|1033.15
#2025-10-27|1034.67
#2025-10-28|1058.16
#2025-10-29|1038.33
#2025-10-30|1023.79
#2025-10-31|1007.67
#2025-11-03|1001.47
#2025-11-04| 982.57
#2025-11-05| 978.37
#2025-11-06| 984.83
#2025-11-07| 991.09
#2025-11-10| 987.75
#2025-11-11|1004.15
#2025-11-12|1006.70
#2025-11-13|1009.54
#2025-11-14| 998.16
#2025-11-17| 995.61
#2025-11-18| 978.95
#2025-11-19| 967.86
#2025-11-20| 965.20
#2025-11-21| 971.74
#2025-11-24| 972.70
#2025-11-25| 986.07
#2025-11-26| 993.55
#2025-11-27| 994.18
#2025-11-28| 995.68
#2025-12-01| 991.98
#2025-12-02| 988.88
#2025-12-03| 989.68
#2025-12-04| 994.67
#2025-12-05| 990.07
#2025-12-08| 981.36
#2025-12-09| 982.06
#2025-12-10| 981.05
#2025-12-11| 993.39
#2025-12-12| 988.90
#2025-12-15| 991.78
#2025-12-16| 990.36
#2025-12-17| 998.32
#2025-12-18|1004.16
#2025-12-19|1003.28
#2025-12-22|1009.66
#2025-12-23|1015.52
#2025-12-24|1017.01
#2025-12-25|1017.01
#2025-12-26|1017.06
#2025-12-29|1022.22
#2025-12-30|1025.00
#2025-12-31|1022.94
#2026-01-01|1022.94
#2026-01-02|1023.76
#2026-01-05|1017.84
#2026-01-06|1018.35
#2026-01-07|1026.07
#2026-01-08|1028.83
#2026-01-09|1020.97
#2026-01-12|1027.57
#2026-01-13|1010.29
#2026-01-14|1021.74
#2026-01-15|1019.33
#2026-01-16|1006.37
#2026-01-19|1019.24
#2026-01-20|1010.71
#2026-01-21| 999.47
#2026-01-22|1022.18
#2026-01-23|1040.28
#2026-01-26|1054.82
#2026-01-27|1071.96
#2026-01-28|1072.55
#2026-01-29|1064.29
#2026-01-30|1077.88
#2026-02-02|1086.20
#2026-02-03|1096.05
#2026-02-04|1132.87
#2026-02-05|1130.40
#2026-02-06|1136.73
#2026-02-09|1156.23
#2026-02-10|1151.90
#2026-02-11|1162.94
#2026-02-12|1186.81
#2026-02-13|1185.49
#2026-02-16|1196.10
#2026-02-17|1200.54
#2026-02-18|1191.72
#2026-02-19|1196.06
#2026-02-20|1200.24
#2026-02-23|1209.70
#2026-02-24|1209.27
#2026-02-25|1221.60
#2026-02-26|1199.87
#2026-02-27|1234.32
#2026-03-02|1210.79
#2026-03-03|1177.78
#2026-03-04|1199.17
#2026-03-05|1181.64
#2026-03-06|1179.39
#2026-03-09|1169.39
#2026-03-10|1185.46
#2026-03-11|1176.30
#2026-03-12|1179.31
#2026-03-13|1184.48
#2026-03-16|1194.83
#2026-03-17|1210.93
#2026-03-18|1188.26
#2026-03-19|1166.42
#2026-03-20|1148.83
#2026-03-23|1144.96
#2026-03-24|1170.31
#2026-03-25|1173.99
#2026-03-26|1165.58
#2026-03-27|1147.49
#2026-03-30|1157.93
#2026-03-31|1159.31
#2026-04-01|1180.96
#2026-04-02|1172.42