Table Data - NASDAQ Developed Markets: Europe Financials Index
| Title | NASDAQ Developed Markets: Europe Financials Index |
|---|---|
| Series ID | NASDAQNQDMEU30 |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMEU30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1338.16 |
| 2001-04-02 | 1330.27 |
| 2001-04-03 | 1294.40 |
| 2001-04-04 | 1322.01 |
| 2001-04-05 | 1341.17 |
| 2001-04-06 | 1341.13 |
| 2001-04-09 | 1359.85 |
| 2001-04-10 | 1358.07 |
| 2001-04-11 | 1354.95 |
| 2001-04-12 | 1369.29 |
| 2001-04-13 | . |
| 2001-04-16 | 1357.40 |
| 2001-04-17 | 1349.53 |
| 2001-04-18 | 1369.87 |
| 2001-04-19 | 1390.82 |
| 2001-04-20 | 1389.27 |
| 2001-04-23 | 1366.68 |
| 2001-04-24 | 1374.79 |
| 2001-04-25 | 1375.76 |
| 2001-04-26 | 1386.40 |
| 2001-04-27 | 1396.53 |
| 2001-04-30 | 1397.69 |
| 2001-05-01 | 1400.27 |
| 2001-05-02 | 1394.58 |
| 2001-05-03 | 1375.38 |
| 2001-05-04 | 1380.30 |
| 2001-05-07 | 1380.61 |
| 2001-05-08 | 1372.37 |
| 2001-05-09 | 1362.25 |
| 2001-05-10 | 1392.42 |
| 2001-05-11 | 1377.21 |
| 2001-05-14 | 1352.18 |
| 2001-05-15 | 1367.52 |
| 2001-05-16 | 1375.76 |
| 2001-05-17 | 1380.79 |
| 2001-05-18 | 1380.67 |
| 2001-05-21 | 1383.11 |
| 2001-05-22 | 1375.84 |
| 2001-05-23 | 1365.32 |
| 2001-05-24 | 1364.95 |
| 2001-05-25 | 1354.98 |
| 2001-05-28 | . |
| 2001-05-29 | 1347.27 |
| 2001-05-30 | 1339.38 |
| 2001-05-31 | 1332.84 |
| 2001-06-01 | 1329.67 |
| 2001-06-04 | 1337.67 |
| 2001-06-05 | 1352.96 |
| 2001-06-06 | 1345.12 |
| 2001-06-07 | 1338.00 |
| 2001-06-08 | 1344.53 |
| 2001-06-11 | 1324.08 |
| 2001-06-12 | 1313.63 |
| 2001-06-13 | 1328.43 |
| 2001-06-14 | 1327.69 |
| 2001-06-15 | 1321.98 |
| 2001-06-18 | 1315.35 |
| 2001-06-19 | 1317.20 |
| 2001-06-20 | 1306.91 |
| 2001-06-21 | 1316.08 |
| 2001-06-22 | 1328.70 |
| 2001-06-25 | 1335.15 |
| 2001-06-26 | 1312.72 |
| 2001-06-27 | 1314.65 |
| 2001-06-28 | 1313.42 |
| 2001-06-29 | 1318.73 |
| 2001-07-02 | 1340.35 |
| 2001-07-03 | 1327.36 |
| 2001-07-04 | . |
| 2001-07-05 | 1300.88 |
| 2001-07-06 | 1278.55 |
| 2001-07-09 | 1283.26 |
| 2001-07-10 | 1285.89 |
| 2001-07-11 | 1267.45 |
| 2001-07-12 | 1269.44 |
| 2001-07-13 | 1275.74 |
| 2001-07-16 | 1276.48 |
| 2001-07-17 | 1263.79 |
| 2001-07-18 | 1273.12 |
| 2001-07-19 | 1287.55 |
| 2001-07-20 | 1279.60 |
| 2001-07-23 | 1280.83 |
| 2001-07-24 | 1275.76 |
| 2001-07-25 | 1261.26 |
| 2001-07-26 | 1262.43 |
| 2001-07-27 | 1275.04 |
| 2001-07-30 | 1287.52 |
| 2001-07-31 | 1301.49 |
| 2001-08-01 | 1312.73 |
| 2001-08-02 | 1321.93 |
| 2001-08-03 | 1321.08 |
| 2001-08-06 | 1316.45 |
| 2001-08-07 | 1317.35 |
| 2001-08-08 | 1309.35 |
| 2001-08-09 | 1306.05 |
| 2001-08-10 | 1307.37 |
| 2001-08-13 | 1314.94 |
| 2001-08-14 | 1337.03 |
| 2001-08-15 | 1351.82 |
| 2001-08-16 | 1347.54 |
| 2001-08-17 | 1332.53 |
| 2001-08-20 | 1329.09 |
| 2001-08-21 | 1339.20 |
| 2001-08-22 | 1348.68 |
| 2001-08-23 | 1338.79 |
| 2001-08-24 | 1356.52 |
| 2001-08-27 | 1355.51 |
| 2001-08-28 | 1341.83 |
| 2001-08-29 | 1346.00 |
| 2001-08-30 | 1318.88 |
| 2001-08-31 | 1317.37 |
| 2001-09-03 | . |
| 2001-09-04 | 1289.35 |
| 2001-09-05 | 1266.65 |
| 2001-09-06 | 1230.37 |
| 2001-09-07 | 1203.89 |
| 2001-09-10 | 1188.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1105.15 |
| 2001-09-18 | 1092.46 |
| 2001-09-19 | 1069.81 |
| 2001-09-20 | 1001.89 |
| 2001-09-21 | 955.70 |
| 2001-09-24 | 1023.41 |
| 2001-09-25 | 1061.59 |
| 2001-09-26 | 1074.36 |
| 2001-09-27 | 1095.31 |
| 2001-09-28 | 1125.20 |
| 2001-10-01 | 1104.66 |
| 2001-10-02 | 1110.40 |
| 2001-10-03 | 1117.21 |
| 2001-10-04 | 1149.73 |
| 2001-10-05 | 1150.49 |
| 2001-10-08 | 1139.13 |
| 2001-10-09 | 1134.51 |
| 2001-10-10 | 1154.07 |
| 2001-10-11 | 1174.29 |
| 2001-10-12 | 1164.90 |
| 2001-10-15 | 1130.78 |
| 2001-10-16 | 1145.44 |
| 2001-10-17 | 1168.61 |
| 2001-10-18 | 1151.83 |
| 2001-10-19 | 1123.02 |
| 2001-10-22 | 1132.34 |
| 2001-10-23 | 1160.52 |
| 2001-10-24 | 1178.00 |
| 2001-10-25 | 1164.54 |
| 2001-10-26 | 1185.80 |
| 2001-10-29 | 1176.07 |
| 2001-10-30 | 1148.51 |
| 2001-10-31 | 1150.05 |
| 2001-11-01 | 1167.30 |
| 2001-11-02 | 1171.81 |
| 2001-11-05 | 1195.19 |
| 2001-11-06 | 1198.47 |
| 2001-11-07 | 1217.79 |
| 2001-11-08 | 1235.80 |
| 2001-11-09 | 1214.87 |
| 2001-11-12 | 1187.68 |
| 2001-11-13 | 1208.47 |
| 2001-11-14 | 1206.42 |
| 2001-11-15 | 1205.17 |
| 2001-11-16 | 1216.14 |
| 2001-11-19 | 1231.75 |
| 2001-11-20 | 1217.94 |
| 2001-11-21 | 1211.81 |
| 2001-11-22 | . |
| 2001-11-23 | 1209.14 |
| 2001-11-26 | 1213.00 |
| 2001-11-27 | 1201.67 |
| 2001-11-28 | 1192.41 |
| 2001-11-29 | 1194.62 |
| 2001-11-30 | 1203.86 |
| 2001-12-03 | 1187.81 |
| 2001-12-04 | 1198.68 |
| 2001-12-05 | 1230.69 |
| 2001-12-06 | 1248.50 |
| 2001-12-07 | 1240.87 |
| 2001-12-10 | 1219.81 |
| 2001-12-11 | 1217.33 |
| 2001-12-12 | 1212.45 |
| 2001-12-13 | 1198.37 |
| 2001-12-14 | 1196.72 |
| 2001-12-17 | 1227.21 |
| 2001-12-18 | 1216.75 |
| 2001-12-19 | 1204.30 |
| 2001-12-20 | 1195.99 |
| 2001-12-21 | 1198.33 |
| 2001-12-24 | 1188.23 |
| 2001-12-25 | . |
| 2001-12-26 | 1190.47 |
| 2001-12-27 | 1217.85 |
| 2001-12-28 | 1218.88 |
| 2001-12-31 | 1227.63 |
| 2002-01-01 | . |
| 2002-01-02 | 1236.28 |
| 2002-01-03 | 1248.35 |
| 2002-01-04 | 1241.57 |
| 2002-01-07 | 1230.36 |
| 2002-01-08 | 1220.40 |
| 2002-01-09 | 1217.01 |
| 2002-01-10 | 1214.03 |
| 2002-01-11 | 1214.91 |
| 2002-01-14 | 1190.45 |
| 2002-01-15 | 1192.60 |
| 2002-01-16 | 1175.41 |
| 2002-01-17 | 1195.58 |
| 2002-01-18 | 1192.91 |
| 2002-01-21 | . |
| 2002-01-22 | 1194.06 |
| 2002-01-23 | 1199.62 |
| 2002-01-24 | 1205.86 |
| 2002-01-25 | 1184.43 |
| 2002-01-28 | 1190.44 |
| 2002-01-29 | 1174.84 |
| 2002-01-30 | 1152.70 |
| 2002-01-31 | 1158.62 |
| 2002-02-01 | 1154.61 |
| 2002-02-04 | 1141.45 |
| 2002-02-05 | 1123.06 |
| 2002-02-06 | 1104.50 |
| 2002-02-07 | 1128.51 |
| 2002-02-08 | 1134.76 |
| 2002-02-11 | 1151.18 |
| 2002-02-12 | 1142.60 |
| 2002-02-13 | 1149.40 |
| 2002-02-14 | 1166.29 |
| 2002-02-15 | 1154.32 |
| 2002-02-18 | . |
| 2002-02-19 | 1117.84 |
| 2002-02-20 | 1106.19 |
| 2002-02-21 | 1112.47 |
| 2002-02-22 | 1107.27 |
| 2002-02-25 | 1117.72 |
| 2002-02-26 | 1120.98 |
| 2002-02-27 | 1120.70 |
| 2002-02-28 | 1127.36 |
| 2002-03-01 | 1137.28 |
| 2002-03-04 | 1176.90 |
| 2002-03-05 | 1176.68 |
| 2002-03-06 | 1188.15 |
| 2002-03-07 | 1198.54 |
| 2002-03-08 | 1202.03 |
| 2002-03-11 | 1196.87 |
| 2002-03-12 | 1182.83 |
| 2002-03-13 | 1182.07 |
| 2002-03-14 | 1196.67 |
| 2002-03-15 | 1216.88 |
| 2002-03-18 | 1225.36 |
| 2002-03-19 | 1233.59 |
| 2002-03-20 | 1219.58 |
| 2002-03-21 | 1212.75 |
| 2002-03-22 | 1209.16 |
| 2002-03-25 | 1198.75 |
| 2002-03-26 | 1201.36 |
| 2002-03-27 | 1194.88 |
| 2002-03-28 | 1208.97 |
| 2002-03-29 | . |
| 2002-04-01 | 1220.18 |
| 2002-04-02 | 1218.01 |
| 2002-04-03 | 1219.80 |
| 2002-04-04 | 1214.08 |
| 2002-04-05 | 1211.37 |
| 2002-04-08 | 1186.79 |
| 2002-04-09 | 1197.50 |
| 2002-04-10 | 1217.48 |
| 2002-04-11 | 1210.03 |
| 2002-04-12 | 1214.19 |
| 2002-04-15 | 1219.26 |
| 2002-04-16 | 1238.91 |
| 2002-04-17 | 1250.16 |
| 2002-04-18 | 1249.33 |
| 2002-04-19 | 1256.71 |
| 2002-04-22 | 1249.32 |
| 2002-04-23 | 1249.35 |
| 2002-04-24 | 1253.24 |
| 2002-04-25 | 1239.47 |
| 2002-04-26 | 1234.82 |
| 2002-04-29 | 1233.81 |
| 2002-04-30 | 1239.32 |
| 2002-05-01 | 1243.20 |
| 2002-05-02 | 1239.14 |
| 2002-05-03 | 1256.10 |
| 2002-05-06 | 1254.96 |
| 2002-05-07 | 1235.85 |
| 2002-05-08 | 1255.05 |
| 2002-05-09 | 1248.64 |
| 2002-05-10 | 1241.87 |
| 2002-05-13 | 1252.45 |
| 2002-05-14 | 1251.48 |
| 2002-05-15 | 1262.13 |
| 2002-05-16 | 1257.90 |
| 2002-05-17 | 1270.03 |
| 2002-05-20 | 1258.45 |
| 2002-05-21 | 1250.89 |
| 2002-05-22 | 1247.16 |
| 2002-05-23 | 1241.72 |
| 2002-05-24 | 1246.80 |
| 2002-05-27 | . |
| 2002-05-28 | 1248.47 |
| 2002-05-29 | 1249.94 |
| 2002-05-30 | 1243.11 |
| 2002-05-31 | 1244.11 |
| 2002-06-03 | 1239.79 |
| 2002-06-04 | 1219.81 |
| 2002-06-05 | 1208.98 |
| 2002-06-06 | 1214.80 |
| 2002-06-07 | 1196.96 |
| 2002-06-10 | 1193.56 |
| 2002-06-11 | 1201.84 |
| 2002-06-12 | 1177.52 |
| 2002-06-13 | 1158.66 |
| 2002-06-14 | 1131.70 |
| 2002-06-17 | 1161.58 |
| 2002-06-18 | 1154.41 |
| 2002-06-19 | 1140.63 |
| 2002-06-20 | 1121.09 |
| 2002-06-21 | 1132.02 |
| 2002-06-24 | 1105.76 |
| 2002-06-25 | 1127.86 |
| 2002-06-26 | 1121.75 |
| 2002-06-27 | 1131.94 |
| 2002-06-28 | 1179.60 |
| 2002-07-01 | 1179.22 |
| 2002-07-02 | 1133.12 |
| 2002-07-03 | 1097.69 |
| 2002-07-04 | . |
| 2002-07-05 | 1157.22 |
| 2002-07-08 | 1167.73 |
| 2002-07-09 | 1161.06 |
| 2002-07-10 | 1116.73 |
| 2002-07-11 | 1067.25 |
| 2002-07-12 | 1065.89 |
| 2002-07-15 | 1023.73 |
| 2002-07-16 | 1030.32 |
| 2002-07-17 | 1069.87 |
| 2002-07-18 | 1082.21 |
| 2002-07-19 | 1035.12 |
| 2002-07-22 | 968.19 |
| 2002-07-23 | 919.62 |
| 2002-07-24 | 903.28 |
| 2002-07-25 | 955.98 |
| 2002-07-26 | 956.86 |
| 2002-07-29 | 1013.29 |
| 2002-07-30 | 1006.36 |
| 2002-07-31 | 1000.35 |
| 2002-08-01 | 957.06 |
| 2002-08-02 | 949.49 |
| 2002-08-05 | 914.27 |
| 2002-08-06 | 938.50 |
| 2002-08-07 | 933.22 |
| 2002-08-08 | 969.37 |
| 2002-08-09 | 989.61 |
| 2002-08-12 | 974.13 |
| 2002-08-13 | 985.48 |
| 2002-08-14 | 968.23 |
| 2002-08-15 | 992.60 |
| 2002-08-16 | 1004.35 |
| 2002-08-19 | 1035.65 |
| 2002-08-20 | 1021.66 |
| 2002-08-21 | 1042.39 |
| 2002-08-22 | 1053.47 |
| 2002-08-23 | 1036.56 |
| 2002-08-26 | 1029.06 |
| 2002-08-27 | 1061.70 |
| 2002-08-28 | 1019.93 |
| 2002-08-29 | 995.06 |
| 2002-08-30 | 1001.24 |
| 2002-09-02 | . |
| 2002-09-03 | 956.36 |
| 2002-09-04 | 953.38 |
| 2002-09-05 | 939.94 |
| 2002-09-06 | 964.02 |
| 2002-09-09 | 946.25 |
| 2002-09-10 | 962.99 |
| 2002-09-11 | 979.76 |
| 2002-09-12 | 943.76 |
| 2002-09-13 | 918.07 |
| 2002-09-16 | 907.23 |
| 2002-09-17 | 895.62 |
| 2002-09-18 | 856.46 |
| 2002-09-19 | 843.90 |
| 2002-09-20 | 842.32 |
| 2002-09-23 | 799.24 |
| 2002-09-24 | 786.55 |
| 2002-09-25 | 800.40 |
| 2002-09-26 | 838.62 |
| 2002-09-27 | 829.79 |
| 2002-09-30 | 794.88 |
| 2002-10-01 | 804.76 |
| 2002-10-02 | 830.78 |
| 2002-10-03 | 810.37 |
| 2002-10-04 | 771.43 |
| 2002-10-07 | 765.88 |
| 2002-10-08 | 751.46 |
| 2002-10-09 | 753.90 |
| 2002-10-10 | 782.41 |
| 2002-10-11 | 838.99 |
| 2002-10-14 | 829.65 |
| 2002-10-15 | 892.59 |
| 2002-10-16 | 881.10 |
| 2002-10-17 | 906.80 |
| 2002-10-18 | 902.16 |
| 2002-10-21 | 909.80 |
| 2002-10-22 | 907.64 |
| 2002-10-23 | 866.72 |
| 2002-10-24 | 888.12 |
| 2002-10-25 | 885.99 |
| 2002-10-28 | 909.83 |
| 2002-10-29 | 875.71 |
| 2002-10-30 | 895.01 |
| 2002-10-31 | 916.96 |
| 2002-11-01 | 908.18 |
| 2002-11-04 | 951.34 |
| 2002-11-05 | 974.32 |
| 2002-11-06 | 959.38 |
| 2002-11-07 | 939.33 |
| 2002-11-08 | 927.45 |
| 2002-11-11 | 914.09 |
| 2002-11-12 | 916.94 |
| 2002-11-13 | 905.41 |
| 2002-11-14 | 927.69 |
| 2002-11-15 | 938.44 |
| 2002-11-18 | 955.23 |
| 2002-11-19 | 949.62 |
| 2002-11-20 | 946.76 |
| 2002-11-21 | 983.70 |
| 2002-11-22 | 994.44 |
| 2002-11-25 | 984.33 |
| 2002-11-26 | 959.41 |
| 2002-11-27 | 978.02 |
| 2002-11-28 | . |
| 2002-11-29 | 993.68 |
| 2002-12-02 | 995.00 |
| 2002-12-03 | 969.91 |
| 2002-12-04 | 959.58 |
| 2002-12-05 | 946.20 |
| 2002-12-06 | 947.75 |
| 2002-12-09 | 917.97 |
| 2002-12-10 | 926.95 |
| 2002-12-11 | 941.11 |
| 2002-12-12 | 931.42 |
| 2002-12-13 | 921.83 |
| 2002-12-16 | 953.55 |
| 2002-12-17 | 951.84 |
| 2002-12-18 | 932.06 |
| 2002-12-19 | 916.11 |
| 2002-12-20 | 925.17 |
| 2002-12-23 | 927.21 |
| 2002-12-24 | 930.90 |
| 2002-12-25 | . |
| 2002-12-26 | 932.40 |
| 2002-12-27 | 908.33 |
| 2002-12-30 | 918.32 |
| 2002-12-31 | 927.01 |
| 2003-01-01 | . |
| 2003-01-02 | 948.49 |
| 2003-01-03 | 962.38 |
| 2003-01-06 | 965.77 |
| 2003-01-07 | 951.41 |
| 2003-01-08 | 934.90 |
| 2003-01-09 | 950.11 |
| 2003-01-10 | 959.79 |
| 2003-01-13 | 968.77 |
| 2003-01-14 | 975.19 |
| 2003-01-15 | 961.92 |
| 2003-01-16 | 957.07 |
| 2003-01-17 | 935.17 |
| 2003-01-20 | . |
| 2003-01-21 | 910.16 |
| 2003-01-22 | 890.01 |
| 2003-01-23 | 894.32 |
| 2003-01-24 | 890.36 |
| 2003-01-27 | 859.69 |
| 2003-01-28 | 855.71 |
| 2003-01-29 | 853.29 |
| 2003-01-30 | 868.48 |
| 2003-01-31 | 863.90 |
| 2003-02-03 | 886.16 |
| 2003-02-04 | 864.54 |
| 2003-02-05 | 881.02 |
| 2003-02-06 | 862.09 |
| 2003-02-07 | 852.98 |
| 2003-02-10 | 834.50 |
| 2003-02-11 | 855.61 |
| 2003-02-12 | 842.57 |
| 2003-02-13 | 857.81 |
| 2003-02-14 | 875.67 |
| 2003-02-17 | . |
| 2003-02-18 | 893.72 |
| 2003-02-19 | 878.97 |
| 2003-02-20 | 873.26 |
| 2003-02-21 | 876.24 |
| 2003-02-24 | 857.74 |
| 2003-02-25 | 825.67 |
| 2003-02-26 | 814.48 |
| 2003-02-27 | 823.01 |
| 2003-02-28 | 843.92 |
| 2003-03-03 | 852.37 |
| 2003-03-04 | 830.88 |
| 2003-03-05 | 828.01 |
| 2003-03-06 | 814.28 |
| 2003-03-07 | 799.90 |
| 2003-03-10 | 773.97 |
| 2003-03-11 | 775.15 |
| 2003-03-12 | 743.58 |
| 2003-03-13 | 780.24 |
| 2003-03-14 | 820.00 |
| 2003-03-17 | 842.26 |
| 2003-03-18 | 836.02 |
| 2003-03-19 | 839.41 |
| 2003-03-20 | 831.07 |
| 2003-03-21 | 861.76 |
| 2003-03-24 | 831.63 |
| 2003-03-25 | 840.70 |
| 2003-03-26 | 837.11 |
| 2003-03-27 | 823.97 |
| 2003-03-28 | 822.69 |
| 2003-03-31 | 801.88 |
| 2003-04-01 | 812.77 |
| 2003-04-02 | 836.32 |
| 2003-04-03 | 843.47 |
| 2003-04-04 | 851.50 |
| 2003-04-07 | 881.42 |
| 2003-04-08 | 874.57 |
| 2003-04-09 | 873.49 |
| 2003-04-10 | 871.53 |
| 2003-04-11 | 876.28 |
| 2003-04-14 | 891.08 |
| 2003-04-15 | 917.03 |
| 2003-04-16 | 915.95 |
| 2003-04-17 | 923.62 |
| 2003-04-18 | . |
| 2003-04-21 | 917.70 |
| 2003-04-22 | 932.49 |
| 2003-04-23 | 949.65 |
| 2003-04-24 | 935.06 |
| 2003-04-25 | 923.18 |
| 2003-04-28 | 948.30 |
| 2003-04-29 | 949.96 |
| 2003-04-30 | 959.65 |
| 2003-05-01 | 963.04 |
| 2003-05-02 | 963.10 |
| 2003-05-05 | 975.83 |
| 2003-05-06 | 999.99 |
| 2003-05-07 | 990.79 |
| 2003-05-08 | 968.76 |
| 2003-05-09 | 980.40 |
| 2003-05-12 | 986.21 |
| 2003-05-13 | 989.61 |
| 2003-05-14 | 990.21 |
| 2003-05-15 | 1000.37 |
| 2003-05-16 | 1014.47 |
| 2003-05-19 | 985.35 |
| 2003-05-20 | 983.78 |
| 2003-05-21 | 971.68 |
| 2003-05-22 | 988.65 |
| 2003-05-23 | 992.61 |
| 2003-05-26 | . |
| 2003-05-27 | 1001.32 |
| 2003-05-28 | 1013.60 |
| 2003-05-29 | 1026.91 |
| 2003-05-30 | 1025.45 |
| 2003-06-02 | 1044.42 |
| 2003-06-03 | 1037.57 |
| 2003-06-04 | 1044.20 |
| 2003-06-05 | 1052.60 |
| 2003-06-06 | 1064.01 |
| 2003-06-09 | 1057.92 |
| 2003-06-10 | 1057.45 |
| 2003-06-11 | 1085.67 |
| 2003-06-12 | 1094.62 |
| 2003-06-13 | 1084.64 |
| 2003-06-16 | 1110.14 |
| 2003-06-17 | 1119.14 |
| 2003-06-18 | 1111.64 |
| 2003-06-19 | 1083.67 |
| 2003-06-20 | 1087.25 |
| 2003-06-23 | 1060.31 |
| 2003-06-24 | 1057.27 |
| 2003-06-25 | 1063.92 |
| 2003-06-26 | 1050.44 |
| 2003-06-27 | 1048.04 |
| 2003-06-30 | 1040.12 |
| 2003-07-01 | 1027.29 |
| 2003-07-02 | 1045.34 |
| 2003-07-03 | 1051.58 |
| 2003-07-04 | . |
| 2003-07-07 | 1061.53 |
| 2003-07-08 | 1060.52 |
| 2003-07-09 | 1052.27 |
| 2003-07-10 | 1044.08 |
| 2003-07-11 | 1057.62 |
| 2003-07-14 | 1078.10 |
| 2003-07-15 | 1076.10 |
| 2003-07-16 | 1071.76 |
| 2003-07-17 | 1056.19 |
| 2003-07-18 | 1062.77 |
| 2003-07-21 | 1059.41 |
| 2003-07-22 | 1063.64 |
| 2003-07-23 | 1067.60 |
| 2003-07-24 | 1089.09 |
| 2003-07-25 | 1088.26 |
| 2003-07-28 | 1103.64 |
| 2003-07-29 | 1102.32 |
| 2003-07-30 | 1097.90 |
| 2003-07-31 | 1102.65 |
| 2003-08-01 | 1090.84 |
| 2003-08-04 | 1089.02 |
| 2003-08-05 | 1096.40 |
| 2003-08-06 | 1078.16 |
| 2003-08-07 | 1080.99 |
| 2003-08-08 | 1078.50 |
| 2003-08-11 | 1081.93 |
| 2003-08-12 | 1092.78 |
| 2003-08-13 | 1092.50 |
| 2003-08-14 | 1101.54 |
| 2003-08-15 | 1103.83 |
| 2003-08-18 | 1103.34 |
| 2003-08-19 | 1098.30 |
| 2003-08-20 | 1094.56 |
| 2003-08-21 | 1087.02 |
| 2003-08-22 | 1074.18 |
| 2003-08-25 | 1068.40 |
| 2003-08-26 | 1054.92 |
| 2003-08-27 | 1063.52 |
| 2003-08-28 | 1064.09 |
| 2003-08-29 | 1059.86 |
| 2003-09-01 | . |
| 2003-09-02 | 1067.54 |
| 2003-09-03 | 1086.36 |
| 2003-09-04 | 1090.31 |
| 2003-09-05 | 1096.71 |
| 2003-09-08 | 1109.66 |
| 2003-09-09 | 1105.26 |
| 2003-09-10 | 1094.22 |
| 2003-09-11 | 1094.00 |
| 2003-09-12 | 1100.17 |
| 2003-09-15 | 1104.05 |
| 2003-09-16 | 1104.86 |
| 2003-09-17 | 1116.73 |
| 2003-09-18 | 1131.61 |
| 2003-09-19 | 1130.00 |
| 2003-09-22 | 1121.08 |
| 2003-09-23 | 1113.13 |
| 2003-09-24 | 1109.37 |
| 2003-09-25 | 1103.41 |
| 2003-09-26 | 1091.46 |
| 2003-09-29 | 1091.56 |
| 2003-09-30 | 1081.89 |
| 2003-10-01 | 1106.80 |
| 2003-10-02 | 1113.50 |
| 2003-10-03 | 1135.69 |
| 2003-10-06 | 1133.71 |
| 2003-10-07 | 1135.83 |
| 2003-10-08 | 1137.80 |
| 2003-10-09 | 1150.97 |
| 2003-10-10 | 1153.17 |
| 2003-10-13 | 1161.84 |
| 2003-10-14 | 1162.28 |
| 2003-10-15 | 1168.49 |
| 2003-10-16 | 1172.47 |
| 2003-10-17 | 1160.05 |
| 2003-10-20 | 1171.46 |
| 2003-10-21 | 1176.68 |
| 2003-10-22 | 1165.41 |
| 2003-10-23 | 1152.48 |
| 2003-10-24 | 1155.17 |
| 2003-10-27 | 1160.70 |
| 2003-10-28 | 1164.73 |
| 2003-10-29 | 1174.40 |
| 2003-10-30 | 1188.90 |
| 2003-10-31 | 1184.60 |
| 2003-11-03 | 1191.41 |
| 2003-11-04 | 1188.33 |
| 2003-11-05 | 1175.77 |
| 2003-11-06 | 1171.98 |
| 2003-11-07 | 1190.59 |
| 2003-11-10 | 1185.00 |
| 2003-11-11 | 1182.28 |
| 2003-11-12 | 1195.65 |
| 2003-11-13 | 1205.42 |
| 2003-11-14 | 1212.04 |
| 2003-11-17 | 1189.20 |
| 2003-11-18 | 1196.21 |
| 2003-11-19 | 1190.84 |
| 2003-11-20 | 1184.46 |
| 2003-11-21 | 1190.31 |
| 2003-11-24 | 1197.63 |
| 2003-11-25 | 1200.49 |
| 2003-11-26 | 1211.71 |
| 2003-11-27 | . |
| 2003-11-28 | 1222.51 |
| 2003-12-01 | 1240.10 |
| 2003-12-02 | 1247.40 |
| 2003-12-03 | 1261.19 |
| 2003-12-04 | 1253.26 |
| 2003-12-05 | 1253.07 |
| 2003-12-08 | 1256.01 |
| 2003-12-09 | 1258.11 |
| 2003-12-10 | 1250.06 |
| 2003-12-11 | 1248.68 |
| 2003-12-12 | 1261.19 |
| 2003-12-15 | 1269.20 |
| 2003-12-16 | 1268.14 |
| 2003-12-17 | 1270.49 |
| 2003-12-18 | 1280.51 |
| 2003-12-19 | 1285.29 |
| 2003-12-22 | 1285.76 |
| 2003-12-23 | 1293.37 |
| 2003-12-24 | 1297.51 |
| 2003-12-25 | . |
| 2003-12-26 | 1297.18 |
| 2003-12-29 | 1305.19 |
| 2003-12-30 | 1317.60 |
| 2003-12-31 | 1327.01 |
| 2004-01-01 | . |
| 2004-01-02 | 1339.60 |
| 2004-01-05 | 1354.95 |
| 2004-01-06 | 1365.97 |
| 2004-01-07 | 1352.21 |
| 2004-01-08 | 1365.41 |
| 2004-01-09 | 1378.83 |
| 2004-01-12 | 1366.60 |
| 2004-01-13 | 1364.12 |
| 2004-01-14 | 1370.41 |
| 2004-01-15 | 1374.21 |
| 2004-01-16 | 1366.47 |
| 2004-01-19 | . |
| 2004-01-20 | 1375.76 |
| 2004-01-21 | 1387.96 |
| 2004-01-22 | 1401.69 |
| 2004-01-23 | 1399.72 |
| 2004-01-26 | 1376.83 |
| 2004-01-27 | 1384.78 |
| 2004-01-28 | 1390.10 |
| 2004-01-29 | 1349.35 |
| 2004-01-30 | 1347.70 |
| 2004-02-02 | 1352.35 |
| 2004-02-03 | 1358.93 |
| 2004-02-04 | 1348.36 |
| 2004-02-05 | 1353.76 |
| 2004-02-06 | 1381.25 |
| 2004-02-09 | 1398.27 |
| 2004-02-10 | 1401.34 |
| 2004-02-11 | 1403.49 |
| 2004-02-12 | 1413.15 |
| 2004-02-13 | 1405.45 |
| 2004-02-16 | . |
| 2004-02-17 | 1426.38 |
| 2004-02-18 | 1425.94 |
| 2004-02-19 | 1428.14 |
| 2004-02-20 | 1406.64 |
| 2004-02-23 | 1408.45 |
| 2004-02-24 | 1402.54 |
| 2004-02-25 | 1388.44 |
| 2004-02-26 | 1373.65 |
| 2004-02-27 | 1372.98 |
| 2004-03-01 | 1380.00 |
| 2004-03-02 | 1369.72 |
| 2004-03-03 | 1346.86 |
| 2004-03-04 | 1368.90 |
| 2004-03-05 | 1392.45 |
| 2004-03-08 | 1388.73 |
| 2004-03-09 | 1380.16 |
| 2004-03-10 | 1356.05 |
| 2004-03-11 | 1321.48 |
| 2004-03-12 | 1318.96 |
| 2004-03-15 | 1291.65 |
| 2004-03-16 | 1314.28 |
| 2004-03-17 | 1317.03 |
| 2004-03-18 | 1313.62 |
| 2004-03-19 | 1309.85 |
| 2004-03-22 | 1290.02 |
| 2004-03-23 | 1289.74 |
| 2004-03-24 | 1273.86 |
| 2004-03-25 | 1289.93 |
| 2004-03-26 | 1284.72 |
| 2004-03-29 | 1303.62 |
| 2004-03-30 | 1302.96 |
| 2004-03-31 | 1308.34 |
| 2004-04-01 | 1335.12 |
| 2004-04-02 | 1335.55 |
| 2004-04-05 | 1328.13 |
| 2004-04-06 | 1332.04 |
| 2004-04-07 | 1340.59 |
| 2004-04-08 | 1337.66 |
| 2004-04-09 | . |
| 2004-04-12 | 1335.02 |
| 2004-04-13 | 1327.41 |
| 2004-04-14 | 1307.70 |
| 2004-04-15 | 1296.34 |
| 2004-04-16 | 1313.04 |
| 2004-04-19 | 1312.39 |
| 2004-04-20 | 1313.85 |
| 2004-04-21 | 1294.63 |
| 2004-04-22 | 1298.03 |
| 2004-04-23 | 1300.39 |
| 2004-04-26 | 1307.23 |
| 2004-04-27 | 1313.88 |
| 2004-04-28 | 1291.18 |
| 2004-04-29 | 1287.64 |
| 2004-04-30 | 1282.80 |
| 2004-05-03 | 1285.72 |
| 2004-05-04 | 1301.55 |
| 2004-05-05 | 1310.79 |
| 2004-05-06 | 1283.48 |
| 2004-05-07 | 1261.68 |
| 2004-05-10 | 1222.54 |
| 2004-05-11 | 1236.17 |
| 2004-05-12 | 1229.15 |
| 2004-05-13 | 1239.30 |
| 2004-05-14 | 1232.56 |
| 2004-05-17 | 1225.97 |
| 2004-05-18 | 1232.45 |
| 2004-05-19 | 1263.58 |
| 2004-05-20 | 1245.32 |
| 2004-05-21 | 1254.95 |
| 2004-05-24 | 1257.95 |
| 2004-05-25 | 1265.34 |
| 2004-05-26 | 1273.16 |
| 2004-05-27 | 1298.34 |
| 2004-05-28 | 1284.91 |
| 2004-05-31 | . |
| 2004-06-01 | 1278.80 |
| 2004-06-02 | 1289.27 |
| 2004-06-03 | 1291.15 |
| 2004-06-04 | 1304.99 |
| 2004-06-07 | 1325.26 |
| 2004-06-08 | 1321.48 |
| 2004-06-09 | 1303.84 |
| 2004-06-10 | 1308.57 |
| 2004-06-11 | . |
| 2004-06-14 | 1287.06 |
| 2004-06-15 | 1294.92 |
| 2004-06-16 | 1296.28 |
| 2004-06-17 | 1302.45 |
| 2004-06-18 | 1310.96 |
| 2004-06-21 | 1307.08 |
| 2004-06-22 | 1292.29 |
| 2004-06-23 | 1292.72 |
| 2004-06-24 | 1307.89 |
| 2004-06-25 | 1302.98 |
| 2004-06-28 | 1320.80 |
| 2004-06-29 | 1306.88 |
| 2004-06-30 | 1305.22 |
| 2004-07-01 | 1298.55 |
| 2004-07-02 | 1305.30 |
| 2004-07-05 | . |
| 2004-07-06 | 1287.81 |
| 2004-07-07 | 1296.77 |
| 2004-07-08 | 1302.84 |
| 2004-07-09 | 1301.06 |
| 2004-07-12 | 1297.58 |
| 2004-07-13 | 1292.02 |
| 2004-07-14 | 1291.53 |
| 2004-07-15 | 1271.28 |
| 2004-07-16 | 1280.37 |
| 2004-07-19 | 1272.89 |
| 2004-07-20 | 1269.91 |
| 2004-07-21 | 1269.07 |
| 2004-07-22 | 1252.35 |
| 2004-07-23 | 1236.38 |
| 2004-07-26 | 1231.76 |
| 2004-07-27 | 1239.68 |
| 2004-07-28 | 1239.56 |
| 2004-07-29 | 1254.66 |
| 2004-07-30 | 1248.75 |
| 2004-08-02 | 1250.28 |
| 2004-08-03 | 1253.60 |
| 2004-08-04 | 1242.72 |
| 2004-08-05 | 1248.73 |
| 2004-08-06 | 1248.22 |
| 2004-08-09 | 1236.88 |
| 2004-08-10 | 1252.80 |
| 2004-08-11 | 1234.60 |
| 2004-08-12 | 1234.39 |
| 2004-08-13 | 1242.38 |
| 2004-08-16 | 1252.74 |
| 2004-08-17 | 1256.72 |
| 2004-08-18 | 1254.92 |
| 2004-08-19 | 1263.82 |
| 2004-08-20 | 1257.90 |
| 2004-08-23 | 1261.64 |
| 2004-08-24 | 1256.08 |
| 2004-08-25 | 1257.57 |
| 2004-08-26 | 1267.86 |
| 2004-08-27 | 1269.35 |
| 2004-08-30 | 1267.77 |
| 2004-08-31 | 1268.34 |
| 2004-09-01 | 1280.71 |
| 2004-09-02 | 1285.68 |
| 2004-09-03 | 1288.91 |
| 2004-09-06 | . |
| 2004-09-07 | 1297.00 |
| 2004-09-08 | 1300.45 |
| 2004-09-09 | 1294.58 |
| 2004-09-10 | 1312.83 |
| 2004-09-13 | 1319.74 |
| 2004-09-14 | 1321.17 |
| 2004-09-15 | 1306.20 |
| 2004-09-16 | 1309.55 |
| 2004-09-17 | 1320.07 |
| 2004-09-20 | 1311.84 |
| 2004-09-21 | 1330.45 |
| 2004-09-22 | 1319.92 |
| 2004-09-23 | 1312.85 |
| 2004-09-24 | 1312.16 |
| 2004-09-27 | 1303.50 |
| 2004-09-28 | 1309.83 |
| 2004-09-29 | 1318.67 |
| 2004-09-30 | 1321.40 |
| 2004-10-01 | 1340.77 |
| 2004-10-04 | 1345.03 |
| 2004-10-05 | 1352.81 |
| 2004-10-06 | 1353.71 |
| 2004-10-07 | 1354.27 |
| 2004-10-08 | 1364.16 |
| 2004-10-11 | 1362.22 |
| 2004-10-12 | 1343.75 |
| 2004-10-13 | 1344.90 |
| 2004-10-14 | 1348.66 |
| 2004-10-15 | 1349.71 |
| 2004-10-18 | 1349.96 |
| 2004-10-19 | 1358.50 |
| 2004-10-20 | 1351.90 |
| 2004-10-21 | 1358.16 |
| 2004-10-22 | 1362.82 |
| 2004-10-25 | 1356.57 |
| 2004-10-26 | 1364.32 |
| 2004-10-27 | 1377.34 |
| 2004-10-28 | 1388.45 |
| 2004-10-29 | 1383.29 |
| 2004-11-01 | 1397.29 |
| 2004-11-02 | 1406.98 |
| 2004-11-03 | 1425.09 |
| 2004-11-04 | 1429.60 |
| 2004-11-05 | 1446.14 |
| 2004-11-08 | 1449.81 |
| 2004-11-09 | 1444.16 |
| 2004-11-10 | 1449.14 |
| 2004-11-11 | 1459.82 |
| 2004-11-12 | 1470.72 |
| 2004-11-15 | 1471.90 |
| 2004-11-16 | 1464.30 |
| 2004-11-17 | 1484.95 |
| 2004-11-18 | 1478.51 |
| 2004-11-19 | 1479.26 |
| 2004-11-22 | 1470.59 |
| 2004-11-23 | 1477.11 |
| 2004-11-24 | 1484.78 |
| 2004-11-25 | . |
| 2004-11-26 | 1502.87 |
| 2004-11-29 | 1502.97 |
| 2004-11-30 | 1500.02 |
| 2004-12-01 | 1519.17 |
| 2004-12-02 | 1526.78 |
| 2004-12-03 | 1537.31 |
| 2004-12-06 | 1537.73 |
| 2004-12-07 | 1543.49 |
| 2004-12-08 | 1525.00 |
| 2004-12-09 | 1512.56 |
| 2004-12-10 | 1514.97 |
| 2004-12-13 | 1537.39 |
| 2004-12-14 | 1539.97 |
| 2004-12-15 | 1556.37 |
| 2004-12-16 | 1547.74 |
| 2004-12-17 | 1535.47 |
| 2004-12-20 | 1560.30 |
| 2004-12-21 | 1549.73 |
| 2004-12-22 | 1563.20 |
| 2004-12-23 | 1579.22 |
| 2004-12-24 | . |
| 2004-12-27 | 1590.60 |
| 2004-12-28 | 1589.46 |
| 2004-12-29 | 1587.83 |
| 2004-12-30 | 1591.29 |
| 2004-12-31 | 1587.08 |
| 2005-01-03 | 1582.70 |
| 2005-01-04 | 1570.48 |
| 2005-01-05 | 1558.98 |
| 2005-01-06 | 1556.72 |
| 2005-01-07 | 1549.53 |
| 2005-01-10 | 1556.76 |
| 2005-01-11 | 1549.50 |
| 2005-01-12 | 1552.52 |
| 2005-01-13 | 1544.11 |
| 2005-01-14 | 1536.94 |
| 2005-01-17 | . |
| 2005-01-18 | 1537.93 |
| 2005-01-19 | 1542.77 |
| 2005-01-20 | 1526.86 |
| 2005-01-21 | 1527.46 |
| 2005-01-24 | 1529.19 |
| 2005-01-25 | 1531.67 |
| 2005-01-26 | 1540.70 |
| 2005-01-27 | 1539.75 |
#2005-01-28|1531.05
#2005-01-31|1545.55
#2005-02-01|1550.48
#2005-02-02|1559.20
#2005-02-03|1550.63
#2005-02-04|1561.21
#2005-02-07|1554.68
#2005-02-08|1552.94
#2005-02-09|1553.64
#2005-02-10|1566.85
#2005-02-11|1584.61
#2005-02-14|1597.91
#2005-02-15|1604.42
#2005-02-16|1592.22
#2005-02-17|1605.48
#2005-02-18|1607.47
#2005-02-21| .
#2005-02-22|1608.89
#2005-02-23|1597.54
#2005-02-24|1600.48
#2005-02-25|1612.74
#2005-02-28|1621.36
#2005-03-01|1622.75
#2005-03-02|1612.48
#2005-03-03|1612.93
#2005-03-04|1640.30
#2005-03-07|1633.81
#2005-03-08|1646.47
#2005-03-09|1640.79
#2005-03-10|1638.27
#2005-03-11|1649.92
#2005-03-14|1636.72
#2005-03-15|1642.59
#2005-03-16|1624.07
#2005-03-17|1612.49
#2005-03-18|1603.86
#2005-03-21|1584.70
#2005-03-22|1590.90
#2005-03-23|1563.14
#2005-03-24|1568.67
#2005-03-25| .
#2005-03-28|1559.76
#2005-03-29|1566.28
#2005-03-30|1562.13
#2005-03-31|1567.74
#2005-04-01|1570.45
#2005-04-04|1542.78
#2005-04-05|1554.53
#2005-04-06|1565.43
#2005-04-07|1576.90
#2005-04-08|1574.73
#2005-04-11|1587.36
#2005-04-12|1570.49
#2005-04-13|1583.73
#2005-04-14|1569.31
#2005-04-15|1556.59
#2005-04-18|1537.51
#2005-04-19|1546.74
#2005-04-20|1540.41
#2005-04-21|1540.97
#2005-04-22|1547.67
#2005-04-25|1538.73
#2005-04-26|1533.68
#2005-04-27|1513.78
#2005-04-28|1500.80
#2005-04-29|1502.44
#2005-05-02|1499.17
#2005-05-03|1510.87
#2005-05-04|1529.85
#2005-05-05|1536.09
#2005-05-06|1528.30
#2005-05-09|1520.27
#2005-05-10|1507.06
#2005-05-11|1497.77
#2005-05-12|1497.74
#2005-05-13|1489.99
#2005-05-16|1482.54
#2005-05-17|1481.62
#2005-05-18|1500.11
#2005-05-19|1504.54
#2005-05-20|1491.67
#2005-05-23|1502.04
#2005-05-24|1500.56
#2005-05-25|1500.51
#2005-05-26|1497.30
#2005-05-27|1500.35
#2005-05-30| .
#2005-05-31|1483.30
#2005-06-01|1492.41
#2005-06-02|1494.82
#2005-06-03|1486.90
#2005-06-06|1484.16
#2005-06-07|1500.03
#2005-06-08|1504.36
#2005-06-09|1491.00
#2005-06-10|1489.27
#2005-06-13|1481.79
#2005-06-14|1482.97
#2005-06-15|1491.07
#2005-06-16|1496.77
#2005-06-17|1519.61
#2005-06-20|1503.01
#2005-06-21|1510.32
#2005-06-22|1514.53
#2005-06-23|1509.54
#2005-06-24|1500.60
#2005-06-27|1493.14
#2005-06-28|1491.78
#2005-06-29|1496.78
#2005-06-30|1498.98
#2005-07-01|1492.58
#2005-07-04| .
#2005-07-05|1483.04
#2005-07-06|1494.02
#2005-07-07|1470.38
#2005-07-08|1485.59
#2005-07-11|1516.70
#2005-07-12|1527.67
#2005-07-13|1527.04
#2005-07-14|1539.05
#2005-07-15|1531.20
#2005-07-18|1531.70
#2005-07-19|1535.73
#2005-07-20|1535.14
#2005-07-21|1556.60
#2005-07-22|1555.21
#2005-07-25|1549.21
#2005-07-26|1546.30
#2005-07-27|1554.79
#2005-07-28|1566.04
#2005-07-29|1568.96
#2005-08-01|1579.99
#2005-08-02|1588.36
#2005-08-03|1599.04
#2005-08-04|1591.03
#2005-08-05|1581.80
#2005-08-08|1593.05
#2005-08-09|1597.59
#2005-08-10|1621.29
#2005-08-11|1622.44
#2005-08-12|1614.14
#2005-08-15|1604.28
#2005-08-16|1597.86
#2005-08-17|1586.96
#2005-08-18|1564.46
#2005-08-19|1572.46
#2005-08-22|1584.38
#2005-08-23|1570.23
#2005-08-24|1569.00
#2005-08-25|1561.28
#2005-08-26|1558.22
#2005-08-29|1553.00
#2005-08-30|1541.14
#2005-08-31|1564.77
#2005-09-01|1593.15
#2005-09-02|1604.54
#2005-09-05| .
#2005-09-06|1624.86
#2005-09-07|1632.86
#2005-09-08|1629.33
#2005-09-09|1633.52
#2005-09-12|1612.39
#2005-09-13|1599.56
#2005-09-14|1607.54
#2005-09-15|1593.22
#2005-09-16|1599.72
#2005-09-19|1590.50
#2005-09-20|1601.83
#2005-09-21|1590.47
#2005-09-22|1570.70
#2005-09-23|1570.19
#2005-09-26|1591.68
#2005-09-27|1582.96
#2005-09-28|1603.89
#2005-09-29|1599.25
#2005-09-30|1611.09
#2005-10-03|1604.52
#2005-10-04|1615.75
#2005-10-05|1602.63
#2005-10-06|1607.03
#2005-10-07|1597.87
#2005-10-10|1594.58
#2005-10-11|1591.39
#2005-10-12|1587.33
#2005-10-13|1560.13
#2005-10-14|1584.77
#2005-10-17|1575.68
#2005-10-18|1557.67
#2005-10-19|1537.90
#2005-10-20|1548.45
#2005-10-21|1549.21
#2005-10-24|1561.95
#2005-10-25|1577.27
#2005-10-26|1581.76
#2005-10-27|1572.43
#2005-10-28|1564.22
#2005-10-31|1584.44
#2005-11-01|1594.82
#2005-11-02|1614.16
#2005-11-03|1631.48
#2005-11-04|1603.00
#2005-11-07|1606.69
#2005-11-08|1602.45
#2005-11-09|1598.25
#2005-11-10|1612.34
#2005-11-11|1630.34
#2005-11-14|1626.76
#2005-11-15|1621.59
#2005-11-16|1611.46
#2005-11-17|1630.38
#2005-11-18|1642.79
#2005-11-21|1653.02
#2005-11-22|1649.71
#2005-11-23|1669.04
#2005-11-24| .
#2005-11-25|1658.57
#2005-11-28|1665.54
#2005-11-29|1662.29
#2005-11-30|1656.00
#2005-12-01|1674.27
#2005-12-02|1684.26
#2005-12-05|1687.47
#2005-12-06|1698.68
#2005-12-07|1686.36
#2005-12-08|1695.36
#2005-12-09|1694.69
#2005-12-12|1715.90
#2005-12-13|1711.11
#2005-12-14|1720.96
#2005-12-15|1707.42
#2005-12-16|1734.82
#2005-12-19|1734.15
#2005-12-20|1726.13
#2005-12-21|1727.20
#2005-12-22|1732.41
#2005-12-23|1734.21
#2005-12-26| .
#2005-12-27|1738.55
#2005-12-28|1743.18
#2005-12-29|1739.94
#2005-12-30|1721.09
#2006-01-02| .
#2006-01-03|1764.33
#2006-01-04|1804.31
#2006-01-05|1799.63
#2006-01-06|1818.72
#2006-01-09|1810.66
#2006-01-10|1793.39
#2006-01-11|1815.06
#2006-01-12|1816.14
#2006-01-13|1807.47
#2006-01-16| .
#2006-01-17|1793.06
#2006-01-18|1774.00
#2006-01-19|1796.74
#2006-01-20|1779.10
#2006-01-23|1801.88
#2006-01-24|1794.86
#2006-01-25|1816.81
#2006-01-26|1844.21
#2006-01-27|1847.81
#2006-01-30|1836.99
#2006-01-31|1850.80
#2006-02-01|1867.77
#2006-02-02|1848.80
#2006-02-03|1833.03
#2006-02-06|1841.41
#2006-02-07|1838.35
#2006-02-08|1837.99
#2006-02-09|1861.77
#2006-02-10|1852.84
#2006-02-13|1864.54
#2006-02-14|1859.16
#2006-02-15|1855.57
#2006-02-16|1872.47
#2006-02-17|1884.76
#2006-02-20| .
#2006-02-21|1897.29
#2006-02-22|1912.72
#2006-02-23|1922.53
#2006-02-24|1921.08
#2006-02-27|1930.13
#2006-02-28|1914.58
#2006-03-01|1929.96
#2006-03-02|1917.18
#2006-03-03|1908.13
#2006-03-06|1919.17
#2006-03-07|1879.67
#2006-03-08|1862.29
#2006-03-09|1873.10
#2006-03-10|1889.25
#2006-03-13|1915.72
#2006-03-14|1936.08
#2006-03-15|1945.13
#2006-03-16|1965.78
#2006-03-17|1978.93
#2006-03-20|1990.77
#2006-03-21|1979.06
#2006-03-22|1980.57
#2006-03-23|1960.96
#2006-03-24|1966.73
#2006-03-27|1955.55
#2006-03-28|1951.63
#2006-03-29|1942.61
#2006-03-30|1980.68
#2006-03-31|1964.73
#2006-04-03|1981.37
#2006-04-04|1999.64
#2006-04-05|2009.33
#2006-04-06|2007.72
#2006-04-07|1975.62
#2006-04-10|1974.61
#2006-04-11|1943.96
#2006-04-12|1939.01
#2006-04-13|1941.14
#2006-04-14| .
#2006-04-17|1970.95
#2006-04-18|1967.89
#2006-04-19|1999.25
#2006-04-20|2000.37
#2006-04-21|2015.25
#2006-04-24|2000.60
#2006-04-25|2011.08
#2006-04-26|2022.23
#2006-04-27|2034.00
#2006-04-28|2040.37
#2006-05-01|2048.34
#2006-05-02|2061.16
#2006-05-03|2039.05
#2006-05-04|2056.77
#2006-05-05|2096.04
#2006-05-08|2107.68
#2006-05-09|2117.15
#2006-05-10|2113.99
#2006-05-11|2113.59
#2006-05-12|2076.22
#2006-05-15|2036.19
#2006-05-16|2040.13
#2006-05-17|1965.20
#2006-05-18|1954.69
#2006-05-19|1954.74
#2006-05-22|1902.10
#2006-05-23|1950.95
#2006-05-24|1911.25
#2006-05-25|1933.20
#2006-05-26|1962.56
#2006-05-29| .
#2006-05-30|1931.99
#2006-05-31|1951.30
#2006-06-01|1953.54
#2006-06-02|1972.36
#2006-06-05|1960.11
#2006-06-06|1895.50
#2006-06-07|1900.39
#2006-06-08|1827.08
#2006-06-09|1858.47
#2006-06-12|1828.24
#2006-06-13|1775.42
#2006-06-14|1792.52
#2006-06-15|1847.40
#2006-06-16|1835.78
#2006-06-19|1843.53
#2006-06-20|1853.32
#2006-06-21|1861.75
#2006-06-22|1862.78
#2006-06-23|1849.05
#2006-06-26|1850.21
#2006-06-27|1843.18
#2006-06-28|1836.29
#2006-06-29|1873.17
#2006-06-30|1939.36
#2006-07-03|1951.18
#2006-07-04| .
#2006-07-05|1921.91
#2006-07-06|1945.43
#2006-07-07|1947.44
#2006-07-10|1940.22
#2006-07-11|1923.46
#2006-07-12|1913.89
#2006-07-13|1878.02
#2006-07-14|1842.84
#2006-07-17|1816.24
#2006-07-18|1808.73
#2006-07-19|1869.87
#2006-07-20|1887.56
#2006-07-21|1877.21
#2006-07-24|1907.92
#2006-07-25|1906.16
#2006-07-26|1912.81
#2006-07-27|1957.91
#2006-07-28|1978.00
#2006-07-31|1968.14
#2006-08-01|1945.64
#2006-08-02|1980.00
#2006-08-03|1964.08
#2006-08-04|2010.50
#2006-08-07|1983.07
#2006-08-08|1982.83
#2006-08-09|2003.39
#2006-08-10|1973.15
#2006-08-11|1976.95
#2006-08-14|1994.22
#2006-08-15|2021.16
#2006-08-16|2043.37
#2006-08-17|2052.17
#2006-08-18|2039.32
#2006-08-21|2046.38
#2006-08-22|2033.00
#2006-08-23|2014.33
#2006-08-24|2022.84
#2006-08-25|2021.64
#2006-08-28|2037.36
#2006-08-29|2040.43
#2006-08-30|2060.85
#2006-08-31|2052.25
#2006-09-01|2065.12
#2006-09-04| .
#2006-09-05|2069.89
#2006-09-06|2041.72
#2006-09-07|2013.33
#2006-09-08|2010.85
#2006-09-11|2011.35
#2006-09-12|2036.84
#2006-09-13|2042.33
#2006-09-14|2058.84
#2006-09-15|2059.89
#2006-09-18|2061.94
#2006-09-19|2050.84
#2006-09-20|2081.55
#2006-09-21|2096.12
#2006-09-22|2086.48
#2006-09-25|2079.34
#2006-09-26|2091.42
#2006-09-27|2102.68
#2006-09-28|2097.24
#2006-09-29|2098.63
#2006-10-02|2108.20
#2006-10-03|2103.47
#2006-10-04|2119.81
#2006-10-05|2139.31
#2006-10-06|2130.11
#2006-10-09|2132.75
#2006-10-10|2145.86
#2006-10-11|2144.27
#2006-10-12|2165.80
#2006-10-13|2163.02
#2006-10-16|2160.89
#2006-10-17|2126.66
#2006-10-18|2147.59
#2006-10-19|2157.97
#2006-10-20|2163.90
#2006-10-23|2167.02
#2006-10-24|2161.90
#2006-10-25|2164.21
#2006-10-26|2177.54
#2006-10-27|2181.52
#2006-10-30|2175.36
#2006-10-31|2183.08
#2006-11-01|2194.24
#2006-11-02|2175.75
#2006-11-03|2172.46
#2006-11-06|2201.44
#2006-11-07|2232.63
#2006-11-08|2225.74
#2006-11-09|2220.66
#2006-11-10|2227.28
#2006-11-13|2226.25
#2006-11-14|2217.67
#2006-11-15|2222.30
#2006-11-16|2223.62
#2006-11-17|2217.23
#2006-11-20|2223.01
#2006-11-21|2232.48
#2006-11-22|2251.83
#2006-11-23| .
#2006-11-24|2246.35
#2006-11-27|2210.54
#2006-11-28|2210.55
#2006-11-29|2235.11
#2006-11-30|2237.71
#2006-12-01|2234.19
#2006-12-04|2249.70
#2006-12-05|2256.54
#2006-12-06|2262.52
#2006-12-07|2272.66
#2006-12-08|2277.14
#2006-12-11|2276.15
#2006-12-12|2288.57
#2006-12-13|2300.18
#2006-12-14|2305.57
#2006-12-15|2303.80
#2006-12-18|2300.98
#2006-12-19|2302.15
#2006-12-20|2316.38
#2006-12-21|2314.95
#2006-12-22|2303.98
#2006-12-25| .
#2006-12-26|2300.10
#2006-12-27|2319.77
#2006-12-28|2327.32
#2006-12-29|2328.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2376.18
#2007-01-04|2352.42
#2007-01-05|2319.42
#2007-01-08|2315.75
#2007-01-09|2324.55
#2007-01-10|2293.70
#2007-01-11|2321.62
#2007-01-12|2341.00
#2007-01-15| .
#2007-01-16|2341.85
#2007-01-17|2338.83
#2007-01-18|2338.77
#2007-01-19|2356.56
#2007-01-22|2350.31
#2007-01-23|2365.37
#2007-01-24|2377.87
#2007-01-25|2375.78
#2007-01-26|2339.23
#2007-01-29|2353.96
#2007-01-30|2362.56
#2007-01-31|2357.06
#2007-02-01|2385.38
#2007-02-02|2396.60
#2007-02-05|2385.48
#2007-02-06|2401.41
#2007-02-07|2420.09
#2007-02-08|2406.02
#2007-02-09|2412.77
#2007-02-12|2386.18
#2007-02-13|2398.26
#2007-02-14|2433.33
#2007-02-15|2431.69
#2007-02-16|2427.00
#2007-02-19| .
#2007-02-20|2438.52
#2007-02-21|2425.65
#2007-02-22|2427.08
#2007-02-23|2435.42
#2007-02-26|2442.97
#2007-02-27|2378.61
#2007-02-28|2334.91
#2007-03-01|2299.63
#2007-03-02|2290.75
#2007-03-05|2253.76
#2007-03-06|2276.31
#2007-03-07|2289.60
#2007-03-08|2323.26
#2007-03-09|2329.18
#2007-03-12|2321.73
#2007-03-13|2291.04
#2007-03-14|2216.41
#2007-03-15|2261.06
#2007-03-16|2265.56
#2007-03-19|2311.83
#2007-03-20|2335.26
#2007-03-21|2343.94
#2007-03-22|2404.55
#2007-03-23|2405.81
#2007-03-26|2381.37
#2007-03-27|2379.24
#2007-03-28|2358.28
#2007-03-29|2377.34
#2007-03-30|2375.24
#2007-04-02|2391.14
#2007-04-03|2416.41
#2007-04-04|2419.23
#2007-04-05|2433.60
#2007-04-06| .
#2007-04-09|2419.68
#2007-04-10|2453.09
#2007-04-11|2451.69
#2007-04-12|2454.52
#2007-04-13|2468.72
#2007-04-16|2517.81
#2007-04-17|2520.97
#2007-04-18|2513.48
#2007-04-19|2499.41
#2007-04-20|2547.87
#2007-04-23|2533.75
#2007-04-24|2519.36
#2007-04-25|2546.86
#2007-04-26|2537.02
#2007-04-27|2529.38
#2007-04-30|2529.45
#2007-05-01|2517.61
#2007-05-02|2524.57
#2007-05-03|2519.81
#2007-05-04|2537.17
#2007-05-07|2545.90
#2007-05-08|2508.51
#2007-05-09|2517.83
#2007-05-10|2495.40
#2007-05-11|2513.38
#2007-05-14|2503.52
#2007-05-15|2525.40
#2007-05-16|2509.62
#2007-05-17|2496.97
#2007-05-18|2517.29
#2007-05-21|2492.75
#2007-05-22|2494.26
#2007-05-23|2515.07
#2007-05-24|2475.49
#2007-05-25|2481.05
#2007-05-28| .
#2007-05-29|2491.92
#2007-05-30|2473.17
#2007-05-31|2497.00
#2007-06-01|2504.36
#2007-06-04|2506.28
#2007-06-05|2498.67
#2007-06-06|2456.44
#2007-06-07|2413.54
#2007-06-08|2389.79
#2007-06-11|2411.20
#2007-06-12|2387.33
#2007-06-13|2390.19
#2007-06-14|2425.75
#2007-06-15|2464.94
#2007-06-18|2464.89
#2007-06-19|2464.23
#2007-06-20|2478.33
#2007-06-21|2441.64
#2007-06-22|2433.87
#2007-06-25|2430.51
#2007-06-26|2406.81
#2007-06-27|2380.12
#2007-06-28|2399.35
#2007-06-29|2415.08
#2007-07-02|2420.98
#2007-07-03|2442.43
#2007-07-04| .
#2007-07-05|2437.43
#2007-07-06|2456.17
#2007-07-09|2457.54
#2007-07-10|2442.01
#2007-07-11|2436.67
#2007-07-12|2458.01
#2007-07-13|2483.63
#2007-07-16|2496.98
#2007-07-17|2485.93
#2007-07-18|2464.63
#2007-07-19|2481.16
#2007-07-20|2450.21
#2007-07-23|2458.12
#2007-07-24|2426.83
#2007-07-25|2379.69
#2007-07-26|2310.85
#2007-07-27|2291.26
#2007-07-30|2284.85
#2007-07-31|2347.62
#2007-08-01|2302.86
#2007-08-02|2323.18
#2007-08-03|2307.16
#2007-08-06|2295.70
#2007-08-07|2343.00
#2007-08-08|2409.07
#2007-08-09|2335.53
#2007-08-10|2253.99
#2007-08-13|2291.16
#2007-08-14|2241.90
#2007-08-15|2206.85
#2007-08-16|2125.63
#2007-08-17|2215.38
#2007-08-20|2214.61
#2007-08-21|2208.94
#2007-08-22|2246.22
#2007-08-23|2254.31
#2007-08-24|2258.86
#2007-08-27|2262.83
#2007-08-28|2216.56
#2007-08-29|2225.16
#2007-08-30|2237.15
#2007-08-31|2259.27
#2007-09-03| .
#2007-09-04|2286.53
#2007-09-05|2249.87
#2007-09-06|2252.43
#2007-09-07|2202.88
#2007-09-10|2183.63
#2007-09-11|2226.65
#2007-09-12|2232.17
#2007-09-13|2247.84
#2007-09-14|2213.00
#2007-09-17|2172.91
#2007-09-18|2216.31
#2007-09-19|2309.68
#2007-09-20|2311.10
#2007-09-21|2316.40
#2007-09-24|2303.16
#2007-09-25|2286.12
#2007-09-26|2302.88
#2007-09-27|2332.76
#2007-09-28|2343.95
#2007-10-01|2369.51
#2007-10-02|2392.20
#2007-10-03|2406.11
#2007-10-04|2422.47
#2007-10-05|2437.03
#2007-10-08|2417.19
#2007-10-09|2428.96
#2007-10-10|2436.43
#2007-10-11|2443.75
#2007-10-12|2429.67
#2007-10-15|2405.22
#2007-10-16|2374.39
#2007-10-17|2390.55
#2007-10-18|2377.83
#2007-10-19|2355.07
#2007-10-22|2307.45
#2007-10-23|2340.09
#2007-10-24|2315.22
#2007-10-25|2344.04
#2007-10-26|2365.60
#2007-10-29|2381.33
#2007-10-30|2393.47
#2007-10-31|2433.96
#2007-11-01|2371.08
#2007-11-02|2343.19
#2007-11-05|2311.31
#2007-11-06|2322.80
#2007-11-07|2307.93
#2007-11-08|2276.95
#2007-11-09|2232.80
#2007-11-12|2245.06
#2007-11-13|2270.08
#2007-11-14|2292.89
#2007-11-15|2255.86
#2007-11-16|2227.32
#2007-11-19|2169.82
#2007-11-20|2207.94
#2007-11-21|2145.15
#2007-11-22| .
#2007-11-23|2204.61
#2007-11-26|2184.90
#2007-11-27|2202.63
#2007-11-28|2255.02
#2007-11-29|2263.38
#2007-11-30|2290.51
#2007-12-03|2273.55
#2007-12-04|2247.45
#2007-12-05|2266.26
#2007-12-06|2277.92
#2007-12-07|2311.05
#2007-12-10|2341.38
#2007-12-11|2321.41
#2007-12-12|2317.10
#2007-12-13|2247.77
#2007-12-14|2229.99
#2007-12-17|2173.74
#2007-12-18|2178.76
#2007-12-19|2161.84
#2007-12-20|2156.67
#2007-12-21|2185.60
#2007-12-24|2194.20
#2007-12-25| .
#2007-12-26|2207.86
#2007-12-27|2223.32
#2007-12-28|2243.10
#2007-12-31|2232.64
#2008-01-01| .
#2008-01-02|2225.71
#2008-01-03|2211.18
#2008-01-04|2178.41
#2008-01-07|2152.99
#2008-01-08|2150.99
#2008-01-09|2121.43
#2008-01-10|2114.24
#2008-01-11|2134.47
#2008-01-14|2164.08
#2008-01-15|2101.10
#2008-01-16|2055.43
#2008-01-17|2044.01
#2008-01-18|1979.72
#2008-01-21| .
#2008-01-22|1923.02
#2008-01-23|1875.78
#2008-01-24|2008.27
#2008-01-25|1983.45
#2008-01-28|1983.34
#2008-01-29|2014.31
#2008-01-30|2008.44
#2008-01-31|1991.39
#2008-02-01|2030.05
#2008-02-04|2028.23
#2008-02-05|1932.92
#2008-02-06|1936.61
#2008-02-07|1883.93
#2008-02-08|1879.80
#2008-02-11|1844.18
#2008-02-12|1919.22
#2008-02-13|1925.89
#2008-02-14|1923.67
#2008-02-15|1888.40
#2008-02-18| .
#2008-02-19|1940.21
#2008-02-20|1912.30
#2008-02-21|1946.15
#2008-02-22|1931.83
#2008-02-25|1975.19
#2008-02-26|2029.62
#2008-02-27|2052.85
#2008-02-28|2024.43
#2008-02-29|1992.69
#2008-03-03|1964.14
#2008-03-04|1937.41
#2008-03-05|1979.57
#2008-03-06|1943.96
#2008-03-07|1925.77
#2008-03-10|1902.63
#2008-03-11|1945.05
#2008-03-12|2011.94
#2008-03-13|1978.01
#2008-03-14|1953.52
#2008-03-17|1873.25
#2008-03-18|1968.16
#2008-03-19|1950.09
#2008-03-20|1929.79
#2008-03-21| .
#2008-03-24|1926.12
#2008-03-25|2034.31
#2008-03-26|2033.53
#2008-03-27|2069.11
#2008-03-28|2058.29
#2008-03-31|2058.18
#2008-04-01|2126.07
#2008-04-02|2176.19
#2008-04-03|2138.93
#2008-04-04|2160.42
#2008-04-07|2178.68
#2008-04-08|2157.34
#2008-04-09|2134.51
#2008-04-10|2117.01
#2008-04-11|2094.48
#2008-04-14|2074.23
#2008-04-15|2069.95
#2008-04-16|2124.94
#2008-04-17|2118.74
#2008-04-18|2164.06
#2008-04-21|2152.35
#2008-04-22|2142.43
#2008-04-23|2122.73
#2008-04-24|2098.10
#2008-04-25|2123.50
#2008-04-28|2143.50
#2008-04-29|2117.56
#2008-04-30|2130.33
#2008-05-01|2117.53
#2008-05-02|2165.84
#2008-05-05|2170.82
#2008-05-06|2152.51
#2008-05-07|2139.10
#2008-05-08|2123.93
#2008-05-09|2095.04
#2008-05-12|2104.66
#2008-05-13|2098.03
#2008-05-14|2100.29
#2008-05-15|2104.70
#2008-05-16|2112.30
#2008-05-19|2100.71
#2008-05-20|2080.95
#2008-05-21|2058.21
#2008-05-22|2048.19
#2008-05-23|2029.10
#2008-05-26| .
#2008-05-27|2006.56
#2008-05-28|2011.08
#2008-05-29|1997.53
#2008-05-30|2011.87
#2008-06-02|1978.20
#2008-06-03|1971.45
#2008-06-04|1955.28
#2008-06-05|1961.75
#2008-06-06|1928.71
#2008-06-09|1900.37
#2008-06-10|1864.40
#2008-06-11|1831.12
#2008-06-12|1849.72
#2008-06-13|1857.91
#2008-06-16|1866.64
#2008-06-17|1883.81
#2008-06-18|1843.86
#2008-06-19|1816.25
#2008-06-20|1804.99
#2008-06-23|1765.36
#2008-06-24|1775.11
#2008-06-25|1811.63
#2008-06-26|1761.15
#2008-06-27|1743.10
#2008-06-30|1734.56
#2008-07-01|1686.27
#2008-07-02|1702.18
#2008-07-03|1717.03
#2008-07-04| .
#2008-07-07|1677.36
#2008-07-08|1648.82
#2008-07-09|1703.73
#2008-07-10|1681.74
#2008-07-11|1631.85
#2008-07-14|1646.25
#2008-07-15|1596.98
#2008-07-16|1600.36
#2008-07-17|1684.78
#2008-07-18|1753.54
#2008-07-21|1773.49
#2008-07-22|1750.37
#2008-07-23|1817.08
#2008-07-24|1799.92
#2008-07-25|1757.58
#2008-07-28|1725.12
#2008-07-29|1702.48
#2008-07-30|1735.01
#2008-07-31|1743.73
#2008-08-01|1727.75
#2008-08-04|1712.37
#2008-08-05|1783.05
#2008-08-06|1793.47
#2008-08-07|1777.59
#2008-08-08|1749.29
#2008-08-11|1780.05
#2008-08-12|1756.86
#2008-08-13|1678.70
#2008-08-14|1685.99
#2008-08-15|1672.04
#2008-08-18|1667.57
#2008-08-19|1599.28
#2008-08-20|1603.75
#2008-08-21|1591.99
#2008-08-22|1631.45
#2008-08-25|1616.16
#2008-08-26|1603.84
#2008-08-27|1603.80
#2008-08-28|1651.32
#2008-08-29|1661.03
#2008-09-01| .
#2008-09-02|1675.22
#2008-09-03|1653.30
#2008-09-04|1592.28
#2008-09-05|1545.83
#2008-09-08|1630.66
#2008-09-09|1630.38
#2008-09-10|1591.02
#2008-09-11|1550.43
#2008-09-12|1597.22
#2008-09-15|1508.63
#2008-09-16|1444.27
#2008-09-17|1412.06
#2008-09-18|1421.61
#2008-09-19|1631.14
#2008-09-22|1609.52
#2008-09-23|1578.59
#2008-09-24|1579.03
#2008-09-25|1622.47
#2008-09-26|1584.65
#2008-09-29|1451.77
#2008-09-30|1436.65
#2008-10-01|1462.70
#2008-10-02|1439.01
#2008-10-03|1507.77
#2008-10-06|1343.84
#2008-10-07|1320.49
#2008-10-08|1236.13
#2008-10-09|1222.10
#2008-10-10|1095.04
#2008-10-13|1208.15
#2008-10-14|1258.41
#2008-10-15|1167.29
#2008-10-16|1079.06
#2008-10-17|1088.22
#2008-10-20|1106.68
#2008-10-21|1101.76
#2008-10-22|1022.06
#2008-10-23| 999.95
#2008-10-24| 915.94
#2008-10-27| 846.39
#2008-10-28| 819.59
#2008-10-29| 938.78
#2008-10-30| 982.78
#2008-10-31| 993.39
#2008-11-03|1002.88
#2008-11-04|1086.62
#2008-11-05|1081.83
#2008-11-06| 996.17
#2008-11-07|1005.24
#2008-11-10|1003.18
#2008-11-11| 920.57
#2008-11-12| 879.11
#2008-11-13| 866.47
#2008-11-14| 880.48
#2008-11-17| 846.12
#2008-11-18| 835.05
#2008-11-19| 785.06
#2008-11-20| 746.08
#2008-11-21| 734.92
#2008-11-24| 816.86
#2008-11-25| 849.67
#2008-11-26| 844.84
#2008-11-27| .
#2008-11-28| 882.46
#2008-12-01| 819.04
#2008-12-02| 842.17
#2008-12-03| 839.31
#2008-12-04| 849.30
#2008-12-05| 816.52
#2008-12-08| 904.84
#2008-12-09| 916.56
#2008-12-10| 923.46
#2008-12-11| 927.16
#2008-12-12| 896.87
#2008-12-15| 905.87
#2008-12-16| 919.30
#2008-12-17| 935.46
#2008-12-18| 938.64
#2008-12-19| 901.20
#2008-12-22| 882.01
#2008-12-23| 887.90
#2008-12-24| 889.70
#2008-12-25| .
#2008-12-26| 892.80
#2008-12-29| 910.61
#2008-12-30| 923.85
#2008-12-31| 913.84
#2009-01-01| .
#2009-01-02| 943.90
#2009-01-05| 941.33
#2009-01-06| 944.95
#2009-01-07| 958.04
#2009-01-08| 949.43
#2009-01-09| 935.76
#2009-01-12| 916.61
#2009-01-13| 876.25
#2009-01-14| 819.13
#2009-01-15| 792.62
#2009-01-16| 804.38
#2009-01-19| .
#2009-01-20| 694.40
#2009-01-21| 699.69
#2009-01-22| 704.47
#2009-01-23| 680.86
#2009-01-26| 745.18
#2009-01-27| 744.63
#2009-01-28| 812.97
#2009-01-29| 780.33
#2009-01-30| 764.95
#2009-02-02| 729.02
#2009-02-03| 747.41
#2009-02-04| 767.23
#2009-02-05| 755.44
#2009-02-06| 770.65
#2009-02-09| 797.17
#2009-02-10| 771.88
#2009-02-11| 752.63
#2009-02-12| 732.79
#2009-02-13| 737.04
#2009-02-16| .
#2009-02-17| 661.25
#2009-02-18| 658.61
#2009-02-19| 662.49
#2009-02-20| 619.35
#2009-02-23| 614.60
#2009-02-24| 607.02
#2009-02-25| 609.36
#2009-02-26| 656.58
#2009-02-27| 628.89
#2009-03-02| 577.73
#2009-03-03| 564.24
#2009-03-04| 584.06
#2009-03-05| 540.63
#2009-03-06| 527.53
#2009-03-09| 514.36
#2009-03-10| 572.73
#2009-03-11| 584.91
#2009-03-12| 598.43
#2009-03-13| 615.57
#2009-03-16| 647.26
#2009-03-17| 647.31
#2009-03-18| 660.72
#2009-03-19| 720.28
#2009-03-20| 713.28
#2009-03-23| 755.76
#2009-03-24| 746.49
#2009-03-25| 746.96
#2009-03-26| 757.65
#2009-03-27| 733.73
#2009-03-30| 674.35
#2009-03-31| 712.43
#2009-04-01| 732.30
#2009-04-02| 806.01
#2009-04-03| 806.15
#2009-04-06| 797.94
#2009-04-07| 771.10
#2009-04-08| 776.83
#2009-04-09| 818.31
#2009-04-10| .
#2009-04-13| 825.80
#2009-04-14| 861.18
#2009-04-15| 844.11
#2009-04-16| 868.91
#2009-04-17| 883.38
#2009-04-20| 828.27
#2009-04-21| 821.47
#2009-04-22| 853.26
#2009-04-23| 848.20
#2009-04-24| 882.46
#2009-04-27| 871.85
#2009-04-28| 848.34
#2009-04-29| 892.17
#2009-04-30| 922.80
#2009-05-01| 923.01
#2009-05-04| 940.05
#2009-05-05| 962.91
#2009-05-06| 978.55
#2009-05-07| 979.25
#2009-05-08|1018.30
#2009-05-11|1016.39
#2009-05-12| 998.33
#2009-05-13| 933.34
#2009-05-14| 944.30
#2009-05-15| 953.66
#2009-05-18| 985.46
#2009-05-19|1024.22
#2009-05-20|1033.12
#2009-05-21|1007.74
#2009-05-22|1026.28
#2009-05-25| .
#2009-05-26|1032.36
#2009-05-27|1039.29
#2009-05-28|1022.46
#2009-05-29|1045.97
#2009-06-01|1077.60
#2009-06-02|1081.42
#2009-06-03|1049.08
#2009-06-04|1051.42
#2009-06-05|1048.39
#2009-06-08|1024.92
#2009-06-09|1039.67
#2009-06-10|1059.22
#2009-06-11|1080.10
#2009-06-12|1069.90
#2009-06-15|1024.82
#2009-06-16|1019.07
#2009-06-17| 987.88
#2009-06-18|1009.26
#2009-06-19|1016.67
#2009-06-22| 979.56
#2009-06-23| 976.19
#2009-06-24|1011.39
#2009-06-25| 991.67
#2009-06-26|1005.06
#2009-06-29|1027.70
#2009-06-30|1016.03
#2009-07-01|1038.99
#2009-07-02|1001.05
#2009-07-03| .
#2009-07-06| 985.17
#2009-07-07| 987.05
#2009-07-08| 957.07
#2009-07-09| 972.67
#2009-07-10| 959.66
#2009-07-13| 982.17
#2009-07-14|1004.50
#2009-07-15|1050.65
#2009-07-16|1059.78
#2009-07-17|1061.86
#2009-07-20|1089.52
#2009-07-21|1092.39
#2009-07-22|1088.21
#2009-07-23|1123.34
#2009-07-24|1125.09
#2009-07-27|1133.51
#2009-07-28|1112.35
#2009-07-29|1114.60
#2009-07-30|1142.82
#2009-07-31|1158.11
#2009-08-03|1205.38
#2009-08-04|1198.93
#2009-08-05|1206.39
#2009-08-06|1231.49
#2009-08-07|1232.95
#2009-08-10|1228.54
#2009-08-11|1198.27
#2009-08-12|1220.39
#2009-08-13|1251.73
#2009-08-14|1237.00
#2009-08-17|1189.64
#2009-08-18|1215.04
#2009-08-19|1215.17
#2009-08-20|1234.11
#2009-08-21|1276.16
#2009-08-24|1302.60
#2009-08-25|1307.10
#2009-08-26|1299.05
#2009-08-27|1290.01
#2009-08-28|1321.20
#2009-08-31|1305.97
#2009-09-01|1268.39
#2009-09-02|1239.90
#2009-09-03|1249.82
#2009-09-04|1272.19
#2009-09-07| .
#2009-09-08|1309.08
#2009-09-09|1327.49
#2009-09-10|1323.97
#2009-09-11|1336.11
#2009-09-14|1328.41
#2009-09-15|1329.39
#2009-09-16|1368.96
#2009-09-17|1386.72
#2009-09-18|1379.54
#2009-09-21|1356.11
#2009-09-22|1377.30
#2009-09-23|1389.95
#2009-09-24|1355.95
#2009-09-25|1346.70
#2009-09-28|1366.04
#2009-09-29|1369.77
#2009-09-30|1372.29
#2009-10-01|1335.27
#2009-10-02|1305.64
#2009-10-05|1318.51
#2009-10-06|1369.17
#2009-10-07|1358.37
#2009-10-08|1382.03
#2009-10-09|1380.49
#2009-10-12|1393.01
#2009-10-13|1375.67
#2009-10-14|1421.37
#2009-10-15|1428.06
#2009-10-16|1404.30
#2009-10-19|1432.09
#2009-10-20|1422.02
#2009-10-21|1430.60
#2009-10-22|1406.99
#2009-10-23|1403.32
#2009-10-26|1358.88
#2009-10-27|1332.16
#2009-10-28|1285.01
#2009-10-29|1333.69
#2009-10-30|1299.01
#2009-11-02|1304.91
#2009-11-03|1263.27
#2009-11-04|1309.22
#2009-11-05|1316.33
#2009-11-06|1326.38
#2009-11-09|1370.81
#2009-11-10|1363.31
#2009-11-11|1379.41
#2009-11-12|1368.76
#2009-11-13|1373.63
#2009-11-16|1399.37
#2009-11-17|1373.99
#2009-11-18|1380.26
#2009-11-19|1345.55
#2009-11-20|1325.57
#2009-11-23|1373.11
#2009-11-24|1355.62
#2009-11-25|1363.70
#2009-11-26| .
#2009-11-27|1312.46
#2009-11-30|1292.60
#2009-12-01|1335.51
#2009-12-02|1330.80
#2009-12-03|1337.34
#2009-12-04|1331.82
#2009-12-07|1313.60
#2009-12-08|1277.88
#2009-12-09|1255.80
#2009-12-10|1272.70
#2009-12-11|1256.35
#2009-12-14|1274.47
#2009-12-15|1261.20
#2009-12-16|1291.92
#2009-12-17|1246.17
#2009-12-18|1223.04
#2009-12-21|1246.03
#2009-12-22|1244.93
#2009-12-23|1260.46
#2009-12-24|1262.01
#2009-12-25| .
#2009-12-28|1274.43
#2009-12-29|1278.02
#2009-12-30|1261.21
#2009-12-31|1271.02
#2010-01-01| .
#2010-01-04|1303.22
#2010-01-05|1315.30
#2010-01-06|1316.66
#2010-01-07|1316.76
#2010-01-08|1329.40
#2010-01-11|1341.20
#2010-01-12|1328.61
#2010-01-13|1321.12
#2010-01-14|1325.85
#2010-01-15|1295.81
#2010-01-18| .
#2010-01-19|1297.59
#2010-01-20|1256.28
#2010-01-21|1223.50
#2010-01-22|1208.56
#2010-01-25|1208.69
#2010-01-26|1201.25
#2010-01-27|1178.54
#2010-01-28|1160.23
#2010-01-29|1168.59
#2010-02-01|1183.31
#2010-02-02|1204.34
#2010-02-03|1187.63
#2010-02-04|1126.76
#2010-02-05|1089.87
#2010-02-08|1091.12
#2010-02-09|1098.33
#2010-02-10|1120.51
#2010-02-11|1103.05
#2010-02-12|1093.76
#2010-02-15| .
#2010-02-16|1128.30
#2010-02-17|1146.80
#2010-02-18|1147.13
#2010-02-19|1141.50
#2010-02-22|1154.32
#2010-02-23|1132.39
#2010-02-24|1140.65
#2010-02-25|1117.49
#2010-02-26|1142.42
#2010-03-01|1129.15
#2010-03-02|1147.64
#2010-03-03|1173.69
#2010-03-04|1175.03
#2010-03-05|1204.19
#2010-03-08|1207.59
#2010-03-09|1194.30
#2010-03-10|1214.17
#2010-03-11|1209.70
#2010-03-12|1225.50
#2010-03-15|1205.49
#2010-03-16|1229.34
#2010-03-17|1243.07
#2010-03-18|1220.42
#2010-03-19|1211.88
#2010-03-22|1204.84
#2010-03-23|1215.78
#2010-03-24|1200.31
#2010-03-25|1218.34
#2010-03-26|1222.36
#2010-03-29|1228.93
#2010-03-30|1220.84
#2010-03-31|1227.05
#2010-04-01|1247.80
#2010-04-02| .
#2010-04-05|1244.45
#2010-04-06|1241.63
#2010-04-07|1234.00
#2010-04-08|1217.88
#2010-04-09|1247.09
#2010-04-12|1269.06
#2010-04-13|1261.12
#2010-04-14|1279.14
#2010-04-15|1284.28
#2010-04-16|1250.58
#2010-04-19|1234.08
#2010-04-20|1248.21
#2010-04-21|1226.72
#2010-04-22|1197.70
#2010-04-23|1208.41
#2010-04-26|1219.31
#2010-04-27|1169.49
#2010-04-28|1141.95
#2010-04-29|1168.52
#2010-04-30|1163.51
#2010-05-03|1154.35
#2010-05-04|1093.25
#2010-05-05|1061.42
#2010-05-06|1012.06
#2010-05-07| 966.67
#2010-05-10|1101.48
#2010-05-11|1073.74
#2010-05-12|1087.52
#2010-05-13|1073.89
#2010-05-14|1012.73
#2010-05-17|1003.01
#2010-05-18|1023.29
#2010-05-19| 986.06
#2010-05-20| 967.09
#2010-05-21| 989.22
#2010-05-24| 976.00
#2010-05-25| 931.61
#2010-05-26| 948.69
#2010-05-27| 985.79
#2010-05-28| 984.26
#2010-05-31| .
#2010-06-01| 984.63
#2010-06-02| 972.34
#2010-06-03| 983.55
#2010-06-04| 938.87
#2010-06-07| 923.13
#2010-06-08| 911.14
#2010-06-09| 939.60
#2010-06-10| 963.97
#2010-06-11| 975.76
#2010-06-14|1008.57
#2010-06-15|1024.97
#2010-06-16|1027.47
#2010-06-17|1035.68
#2010-06-18|1049.95
#2010-06-21|1059.26
#2010-06-22|1044.61
#2010-06-23|1028.03
#2010-06-24|1007.06
#2010-06-25|1004.25
#2010-06-28|1019.71
#2010-06-29| 969.58
#2010-06-30| 976.21
#2010-07-01| 967.53
#2010-07-02| 983.67
#2010-07-05| .
#2010-07-06|1013.52
#2010-07-07|1042.32
#2010-07-08|1062.88
#2010-07-09|1065.09
#2010-07-12|1064.22
#2010-07-13|1094.60
#2010-07-14|1097.60
#2010-07-15|1091.56
#2010-07-16|1068.08
#2010-07-19|1062.80
#2010-07-20|1059.63
#2010-07-21|1066.43
#2010-07-22|1103.59
#2010-07-23|1099.55
#2010-07-26|1126.31
#2010-07-27|1171.42
#2010-07-28|1173.75
#2010-07-29|1175.40
#2010-07-30|1162.50
#2010-08-02|1215.30
#2010-08-03|1218.69
#2010-08-04|1206.98
#2010-08-05|1204.64
#2010-08-06|1202.31
#2010-08-09|1214.33
#2010-08-10|1185.15
#2010-08-11|1134.40
#2010-08-12|1123.52
#2010-08-13|1116.65
#2010-08-16|1120.00
#2010-08-17|1140.46
#2010-08-18|1132.01
#2010-08-19|1114.69
#2010-08-20|1087.73
#2010-08-23|1096.97
#2010-08-24|1077.77
#2010-08-25|1059.43
#2010-08-26|1080.42
#2010-08-27|1085.57
#2010-08-30|1080.68
#2010-08-31|1083.04
#2010-09-01|1126.95
#2010-09-02|1127.86
#2010-09-03|1145.52
#2010-09-06| .
#2010-09-07|1121.97
#2010-09-08|1129.93
#2010-09-09|1146.83
#2010-09-10|1143.03
#2010-09-13|1172.48
#2010-09-14|1182.68
#2010-09-15|1183.08
#2010-09-16|1176.57
#2010-09-17|1160.00
#2010-09-20|1178.19
#2010-09-21|1175.29
#2010-09-22|1179.35
#2010-09-23|1165.44
#2010-09-24|1196.41
#2010-09-27|1189.06
#2010-09-28|1189.59
#2010-09-29|1183.09
#2010-09-30|1179.29
#2010-10-01|1181.57
#2010-10-04|1172.36
#2010-10-05|1209.64
#2010-10-06|1219.63
#2010-10-07|1223.68
#2010-10-08|1216.34
#2010-10-11|1216.09
#2010-10-12|1207.01
#2010-10-13|1235.42
#2010-10-14|1237.27
#2010-10-15|1227.73
#2010-10-18|1234.83
#2010-10-19|1221.65
#2010-10-20|1236.72
#2010-10-21|1239.29
#2010-10-22|1228.57
#2010-10-25|1228.23
#2010-10-26|1214.07
#2010-10-27|1202.66
#2010-10-28|1214.91
#2010-10-29|1210.80
#2010-11-01|1203.40
#2010-11-02|1217.51
#2010-11-03|1211.04
#2010-11-04|1256.27
#2010-11-05|1238.78
#2010-11-08|1227.67
#2010-11-09|1235.83
#2010-11-10|1199.95
#2010-11-11|1189.04
#2010-11-12|1193.49
#2010-11-15|1192.28
#2010-11-16|1156.30
#2010-11-17|1161.05
#2010-11-18|1180.18
#2010-11-19|1171.53
#2010-11-22|1148.54
#2010-11-23|1109.79
#2010-11-24|1111.97
#2010-11-25| .
#2010-11-26|1086.17
#2010-11-29|1061.87
#2010-11-30|1045.79
#2010-12-01|1082.43
#2010-12-02|1118.25
#2010-12-03|1133.87
#2010-12-06|1118.42
#2010-12-07|1130.15
#2010-12-08|1134.48
#2010-12-09|1149.43
#2010-12-10|1146.42
#2010-12-13|1162.84
#2010-12-14|1165.19
#2010-12-15|1146.49
#2010-12-16|1136.07
#2010-12-17|1119.90
#2010-12-20|1124.18
#2010-12-21|1140.46
#2010-12-22|1136.72
#2010-12-23|1133.18
#2010-12-24| .
#2010-12-27|1127.36
#2010-12-28|1128.77
#2010-12-29|1131.02
#2010-12-30|1129.77
#2010-12-31|1137.83
#2011-01-03|1144.25
#2011-01-04|1156.54
#2011-01-05|1147.76
#2011-01-06|1141.64
#2011-01-07|1128.44
#2011-01-10|1105.13
#2011-01-11|1120.24
#2011-01-12|1170.36
#2011-01-13|1203.83
#2011-01-14|1211.57
#2011-01-17| .
#2011-01-18|1225.53
#2011-01-19|1220.31
#2011-01-20|1214.25
#2011-01-21|1241.95
#2011-01-24|1251.72
#2011-01-25|1235.04
#2011-01-26|1237.74
#2011-01-27|1258.79
#2011-01-28|1243.39
#2011-01-31|1247.26
#2011-02-01|1279.18
#2011-02-02|1285.72
#2011-02-03|1266.43
#2011-02-04|1267.03
#2011-02-07|1277.01
#2011-02-08|1294.48
#2011-02-09|1294.01
#2011-02-10|1270.96
#2011-02-11|1271.08
#2011-02-14|1262.61
#2011-02-15|1278.60
#2011-02-16|1301.35
#2011-02-17|1315.18
#2011-02-18|1317.55
#2011-02-21| .
#2011-02-22|1283.34
#2011-02-23|1280.98
#2011-02-24|1270.08
#2011-02-25|1283.67
#2011-02-28|1296.27
#2011-03-01|1280.56
#2011-03-02|1278.23
#2011-03-03|1281.23
#2011-03-04|1278.19
#2011-03-07|1271.87
#2011-03-08|1271.37
#2011-03-09|1271.62
#2011-03-10|1243.65
#2011-03-11|1235.93
#2011-03-14|1241.62
#2011-03-15|1213.27
#2011-03-16|1183.92
#2011-03-17|1215.59
#2011-03-18|1226.93
#2011-03-21|1256.06
#2011-03-22|1257.75
#2011-03-23|1250.74
#2011-03-24|1268.14
#2011-03-25|1258.63
#2011-03-28|1259.84
#2011-03-29|1246.31
#2011-03-30|1251.89
#2011-03-31|1239.04
#2011-04-01|1259.16
#2011-04-04|1259.02
#2011-04-05|1257.06
#2011-04-06|1286.99
#2011-04-07|1287.67
#2011-04-08|1305.76
#2011-04-11|1305.05
#2011-04-12|1289.95
#2011-04-13|1296.32
#2011-04-14|1278.48
#2011-04-15|1269.73
#2011-04-18|1221.28
#2011-04-19|1232.00
#2011-04-20|1260.39
#2011-04-21|1279.72
#2011-04-22| .
#2011-04-25|1277.16
#2011-04-26|1289.48
#2011-04-27|1294.46
#2011-04-28|1318.59
#2011-04-29|1321.95
#2011-05-02|1325.54
#2011-05-03|1315.88
#2011-05-04|1304.11
#2011-05-05|1270.02
#2011-05-06|1273.76
#2011-05-09|1238.40
#2011-05-10|1261.33
#2011-05-11|1259.92
#2011-05-12|1241.78
#2011-05-13|1230.07
#2011-05-16|1228.07
#2011-05-17|1212.76
#2011-05-18|1222.38
#2011-05-19|1229.47
#2011-05-20|1216.22
#2011-05-23|1182.40
#2011-05-24|1185.13
#2011-05-25|1200.72
#2011-05-26|1201.62
#2011-05-27|1227.80
#2011-05-30| .
#2011-05-31|1244.91
#2011-06-01|1235.26
#2011-06-02|1222.00
#2011-06-03|1233.98
#2011-06-06|1221.96
#2011-06-07|1227.50
#2011-06-08|1206.74
#2011-06-09|1205.94
#2011-06-10|1180.97
#2011-06-13|1184.40
#2011-06-14|1205.50
#2011-06-15|1172.71
#2011-06-16|1154.09
#2011-06-17|1177.79
#2011-06-20|1167.07
#2011-06-21|1191.18
#2011-06-22|1186.10
#2011-06-23|1138.87
#2011-06-24|1123.48
#2011-06-27|1129.10
#2011-06-28|1148.22
#2011-06-29|1171.30
#2011-06-30|1200.40
#2011-07-01|1223.43
#2011-07-04| .
#2011-07-05|1214.25
#2011-07-06|1185.68
#2011-07-07|1188.61
#2011-07-08|1161.71
#2011-07-11|1107.42
#2011-07-12|1100.85
#2011-07-13|1120.61
#2011-07-14|1111.80
#2011-07-15|1100.10
#2011-07-18|1059.82
#2011-07-19|1085.05
#2011-07-20|1117.23
#2011-07-21|1167.62
#2011-07-22|1167.61
#2011-07-25|1142.58
#2011-07-26|1150.96
#2011-07-27|1121.62
#2011-07-28|1125.61
#2011-07-29|1120.94
#2011-08-01|1089.96
#2011-08-02|1062.94
#2011-08-03|1045.72
#2011-08-04| 994.62
#2011-08-05| 980.58
#2011-08-08| 940.30
#2011-08-09| 951.46
#2011-08-10| 899.96
#2011-08-11| 932.74
#2011-08-12| 969.11
#2011-08-15| 987.38
#2011-08-16| 982.14
#2011-08-17| 979.73
#2011-08-18| 914.60
#2011-08-19| 905.55
#2011-08-22| 902.49
#2011-08-23| 903.78
#2011-08-24| 919.16
#2011-08-25| 913.97
#2011-08-26| 897.05
#2011-08-29| 923.90
#2011-08-30| 932.11
#2011-08-31| 957.84
#2011-09-01| 955.60
#2011-09-02| 919.70
#2011-09-05| .
#2011-09-06| 844.72
#2011-09-07| 874.76
#2011-09-08| 880.52
#2011-09-09| 823.70
#2011-09-12| 784.26
#2011-09-13| 806.00
#2011-09-14| 812.16
#2011-09-15| 851.27
#2011-09-16| 854.57
#2011-09-19| 816.17
#2011-09-20| 830.82
#2011-09-21| 816.93
#2011-09-22| 760.80
#2011-09-23| 777.89
#2011-09-26| 804.54
#2011-09-27| 863.30
#2011-09-28| 848.98
#2011-09-29| 869.76
#2011-09-30| 835.09
#2011-10-03| 806.97
#2011-10-04| 777.87
#2011-10-05| 813.07
#2011-10-06| 851.49
#2011-10-07| 859.21
#2011-10-10| 888.73
#2011-10-11| 886.49
#2011-10-12| 920.53
#2011-10-13| 889.16
#2011-10-14| 901.01
#2011-10-17| 884.23
#2011-10-18| 870.53
#2011-10-19| 893.65
#2011-10-20| 859.33
#2011-10-21| 900.81
#2011-10-24| 914.23
#2011-10-25| 906.33
#2011-10-26| 897.44
#2011-10-27| 984.79
#2011-10-28| 981.62
#2011-10-31| 931.32
#2011-11-01| 859.45
#2011-11-02| 875.47
#2011-11-03| 890.72
#2011-11-04| 880.88
#2011-11-07| 872.27
#2011-11-08| 886.50
#2011-11-09| 843.25
#2011-11-10| 840.20
#2011-11-11| 877.26
#2011-11-14| 855.91
#2011-11-15| 834.70
#2011-11-16| 833.01
#2011-11-17| 815.74
#2011-11-18| 812.12
#2011-11-21| 780.12
#2011-11-22| 771.14
#2011-11-23| 747.85
#2011-11-24| .
#2011-11-25| 751.13
#2011-11-28| 795.79
#2011-11-29| 800.41
#2011-11-30| 840.59
#2011-12-01| 833.38
#2011-12-02| 857.30
#2011-12-05| 875.82
#2011-12-06| 866.11
#2011-12-07| 861.91
#2011-12-08| 833.51
#2011-12-09| 853.94
#2011-12-12| 813.44
#2011-12-13| 801.04
#2011-12-14| 773.21
#2011-12-15| 786.96
#2011-12-16| 787.38
#2011-12-19| 783.79
#2011-12-20| 812.93
#2011-12-21| 805.04
#2011-12-22| 818.47
#2011-12-23| 821.71
#2011-12-26| .
#2011-12-27| 820.94
#2011-12-28| 801.49
#2011-12-29| 806.88
#2011-12-30| 818.77
#2012-01-02| .
#2012-01-03| 846.41
#2012-01-04| 826.63
#2012-01-05| 799.30
#2012-01-06| 789.00
#2012-01-09| 778.33
#2012-01-10| 805.52
#2012-01-11| 804.15
#2012-01-12| 820.31
#2012-01-13| 815.55
#2012-01-16| .
#2012-01-17| 833.05
#2012-01-18| 839.44
#2012-01-19| 883.29
#2012-01-20| 891.25
#2012-01-23| 913.66
#2012-01-24| 901.25
#2012-01-25| 899.67
#2012-01-26| 925.39
#2012-01-27| 917.71
#2012-01-30| 893.01
#2012-01-31| 898.91
#2012-02-01| 935.58
#2012-02-02| 941.95
#2012-02-03| 957.68
#2012-02-06| 950.93
#2012-02-07| 964.95
#2012-02-08| 968.92
#2012-02-09| 974.74
#2012-02-10| 946.60
#2012-02-13| 956.47
#2012-02-14| 941.62
#2012-02-15| 947.77
#2012-02-16| 945.27
#2012-02-17| 965.77
#2012-02-20| .
#2012-02-21| 976.65
#2012-02-22| 956.61
#2012-02-23| 958.41
#2012-02-24| 976.27
#2012-02-27| 964.31
#2012-02-28| 968.09
#2012-02-29| 967.25
#2012-03-01| 978.37
#2012-03-02| 974.14
#2012-03-05| 965.48
#2012-03-06| 922.48
#2012-03-07| 930.16
#2012-03-08| 958.10
#2012-03-09| 946.67
#2012-03-12| 941.41
#2012-03-13| 964.13
#2012-03-14| 973.14
#2012-03-15| 982.96
#2012-03-16|1001.67
#2012-03-19|1007.55
#2012-03-20| 991.98
#2012-03-21| 982.75
#2012-03-22| 967.25
#2012-03-23| 973.75
#2012-03-26| 984.44
#2012-03-27| 982.61
#2012-03-28| 966.20
#2012-03-29| 943.21
#2012-03-30| 954.77
#2012-04-02| 958.51
#2012-04-03| 943.48
#2012-04-04| 906.49
#2012-04-05| 901.00
#2012-04-06| .
#2012-04-09| 901.17
#2012-04-10| 871.55
#2012-04-11| 885.71
#2012-04-12| 899.58
#2012-04-13| 870.49
#2012-04-16| 860.64
#2012-04-17| 894.09
#2012-04-18| 878.15
#2012-04-19| 871.56
#2012-04-20| 884.12
#2012-04-23| 853.07
#2012-04-24| 871.77
#2012-04-25| 884.19
#2012-04-26| 880.05
#2012-04-27| 893.15
#2012-04-30| 881.81
#2012-05-01| 886.02
#2012-05-02| 871.72
#2012-05-03| 866.91
#2012-05-04| 854.66
#2012-05-07| 860.28
#2012-05-08| 840.66
#2012-05-09| 825.52
#2012-05-10| 843.44
#2012-05-11| 838.64
#2012-05-14| 811.52
#2012-05-15| 795.57
#2012-05-16| 789.63
#2012-05-17| 771.84
#2012-05-18| 764.81
#2012-05-21| 774.00
#2012-05-22| 794.33
#2012-05-23| 764.19
#2012-05-24| 772.89
#2012-05-25| 769.10
#2012-05-28| .
#2012-05-29| 766.45
#2012-05-30| 746.11
#2012-05-31| 742.51
#2012-06-01| 730.15
#2012-06-04| 740.23
#2012-06-05| 742.27
#2012-06-06| 770.25
#2012-06-07| 785.86
#2012-06-08| 775.62
#2012-06-11| 775.40
#2012-06-12| 771.47
#2012-06-13| 777.35
#2012-06-14| 781.93
#2012-06-15| 797.75
#2012-06-18| 785.76
#2012-06-19| 809.76
#2012-06-20| 821.69
#2012-06-21| 812.21
#2012-06-22| 805.36
#2012-06-25| 781.60
#2012-06-26| 777.10
#2012-06-27| 791.05
#2012-06-28| 779.93
#2012-06-29| 826.80
#2012-07-02| 833.65
#2012-07-03| 841.50
#2012-07-04| .
#2012-07-05| 816.86
#2012-07-06| 798.77
#2012-07-09| 795.09
#2012-07-10| 798.17
#2012-07-11| 800.80
#2012-07-12| 787.58
#2012-07-13| 797.56
#2012-07-16| 797.65
#2012-07-17| 791.57
#2012-07-18| 802.44
#2012-07-19| 810.28
#2012-07-20| 783.90
#2012-07-23| 757.50
#2012-07-24| 748.08
#2012-07-25| 753.99
#2012-07-26| 790.60
#2012-07-27| 810.07
#2012-07-30| 820.59
#2012-07-31| 813.60
#2012-08-01| 815.99
#2012-08-02| 788.34
#2012-08-03| 831.29
#2012-08-06| 842.10
#2012-08-07| 844.98
#2012-08-08| 846.74
#2012-08-09| 847.50
#2012-08-10| 846.96
#2012-08-13| 848.23
#2012-08-14| 852.46
#2012-08-15| 850.50
#2012-08-16| 863.81
#2012-08-17| 869.68
#2012-08-20| 864.50
#2012-08-21| 884.84
#2012-08-22| 874.89
#2012-08-23| 875.31
#2012-08-24| 868.95
#2012-08-27| 873.72
#2012-08-28| 871.18
#2012-08-29| 866.41
#2012-08-30| 857.18
#2012-08-31| 875.86
#2012-09-03| .
#2012-09-04| 869.63
#2012-09-05| 876.21
#2012-09-06| 907.33
#2012-09-07| 933.60
#2012-09-10| 933.43
#2012-09-11| 944.89
#2012-09-12| 958.86
#2012-09-13| 954.88
#2012-09-14| 992.91
#2012-09-17| 990.00
#2012-09-18| 969.72
#2012-09-19| 971.39
#2012-09-20| 957.76
#2012-09-21| 970.09
#2012-09-24| 959.53
#2012-09-25| 967.89
#2012-09-26| 931.48
#2012-09-27| 938.66
#2012-09-28| 926.10
#2012-10-01| 946.25
#2012-10-02| 944.62
#2012-10-03| 941.42
#2012-10-04| 952.42
#2012-10-05| 970.10
#2012-10-08| 949.91
#2012-10-09| 938.26
#2012-10-10| 933.68
#2012-10-11| 950.33
#2012-10-12| 949.78
#2012-10-15| 956.49
#2012-10-16| 986.16
#2012-10-17|1000.15
#2012-10-18|1000.35
#2012-10-19| 979.74
#2012-10-22| 983.29
#2012-10-23| 961.08
#2012-10-24| 962.61
#2012-10-25| 966.54
#2012-10-26| 961.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.17
#2012-11-01| 981.47
#2012-11-02| 977.86
#2012-11-05| 964.72
#2012-11-06| 975.96
#2012-11-07| 957.15
#2012-11-08| 954.42
#2012-11-09| 942.74
#2012-11-12| 943.35
#2012-11-13| 953.55
#2012-11-14| 946.66
#2012-11-15| 945.36
#2012-11-16| 923.53
#2012-11-19| 958.98
#2012-11-20| 957.48
#2012-11-21| 963.12
#2012-11-22| .
#2012-11-23| 986.59
#2012-11-26| 978.87
#2012-11-27| 980.69
#2012-11-28| 977.03
#2012-11-29| 997.87
#2012-11-30|1000.00
#2012-12-03|1005.37
#2012-12-04|1011.37
#2012-12-05|1014.46
#2012-12-06|1015.44
#2012-12-07|1011.01
#2012-12-10|1005.63
#2012-12-11|1013.43
#2012-12-12|1020.45
#2012-12-13|1023.25
#2012-12-14|1023.32
#2012-12-17|1027.74
#2012-12-18|1038.77
#2012-12-19|1055.32
#2012-12-20|1055.91
#2012-12-21|1044.41
#2012-12-24|1044.34
#2012-12-25|1044.34
#2012-12-26|1045.86
#2012-12-27|1048.49
#2012-12-28|1039.61
#2012-12-31|1040.04
#2013-01-01|1040.04
#2013-01-02|1072.20
#2013-01-03|1065.91
#2013-01-04|1067.03
#2013-01-07|1077.91
#2013-01-08|1074.59
#2013-01-09|1087.81
#2013-01-10|1102.79
#2013-01-11|1115.54
#2013-01-14|1116.48
#2013-01-15|1110.76
#2013-01-16|1101.58
#2013-01-17|1112.61
#2013-01-18|1107.39
#2013-01-21|1112.68
#2013-01-22|1106.29
#2013-01-23|1098.61
#2013-01-24|1116.24
#2013-01-25|1127.67
#2013-01-28|1130.71
#2013-01-29|1131.05
#2013-01-30|1134.87
#2013-01-31|1131.75
#2013-02-01|1139.02
#2013-02-04|1101.69
#2013-02-05|1111.67
#2013-02-06|1106.27
#2013-02-07|1089.05
#2013-02-08|1110.91
#2013-02-11|1106.08
#2013-02-12|1129.58
#2013-02-13|1127.17
#2013-02-14|1117.41
#2013-02-15|1112.18
#2013-02-18|1112.33
#2013-02-19|1125.00
#2013-02-20|1118.80
#2013-02-21|1084.48
#2013-02-22|1093.63
#2013-02-25|1097.66
#2013-02-26|1059.61
#2013-02-27|1075.72
#2013-02-28|1083.71
#2013-03-01|1067.27
#2013-03-04|1063.73
#2013-03-05|1088.09
#2013-03-06|1080.04
#2013-03-07|1086.63
#2013-03-08|1097.90
#2013-03-11| .
#2013-03-12|1093.66
#2013-03-13|1087.40
#2013-03-14|1107.81
#2013-03-15|1111.32
#2013-03-18|1088.47
#2013-03-19|1066.83
#2013-03-20|1078.93
#2013-03-21|1067.70
#2013-03-22|1069.14
#2013-03-25|1045.44
#2013-03-26|1044.63
#2013-03-27|1030.26
#2013-03-28|1036.81
#2013-03-29| .
#2013-04-01|1037.98
#2013-04-02|1055.91
#2013-04-03|1041.09
#2013-04-04|1030.78
#2013-04-05|1033.13
#2013-04-08|1026.80
#2013-04-09|1039.11
#2013-04-10|1072.45
#2013-04-11|1084.52
#2013-04-12|1068.28
#2013-04-15|1059.99
#2013-04-16|1058.06
#2013-04-17|1032.39
#2013-04-18|1027.74
#2013-04-19|1038.11
#2013-04-22|1045.53
#2013-04-23|1072.83
#2013-04-24|1079.38
#2013-04-25|1089.37
#2013-04-26|1090.20
#2013-04-29|1105.52
#2013-04-30|1112.69
#2013-05-01|1115.27
#2013-05-02|1112.31
#2013-05-03|1128.80
#2013-05-06|1123.86
#2013-05-07|1141.92
#2013-05-08|1152.19
#2013-05-09|1145.16
#2013-05-10|1136.74
#2013-05-13|1128.45
#2013-05-14|1133.33
#2013-05-15|1139.62
#2013-05-16|1145.40
#2013-05-17|1148.28
#2013-05-20|1154.25
#2013-05-21|1146.82
#2013-05-22|1150.91
#2013-05-23|1119.49
#2013-05-24|1113.49
#2013-05-27|1120.37
#2013-05-28|1132.68
#2013-05-29|1124.28
#2013-05-30|1141.35
#2013-05-31|1126.39
#2013-06-03|1122.87
#2013-06-04|1135.50
#2013-06-05|1116.95
#2013-06-06|1103.33
#2013-06-07|1125.05
#2013-06-10|1116.10
#2013-06-11|1104.73
#2013-06-12|1101.17
#2013-06-13|1100.42
#2013-06-14|1106.76
#2013-06-17|1113.78
#2013-06-18|1121.92
#2013-06-19|1115.83
#2013-06-20|1061.56
#2013-06-21|1042.80
#2013-06-24|1024.05
#2013-06-25|1037.90
#2013-06-26|1053.51
#2013-06-27|1050.57
#2013-06-28|1044.34
#2013-07-01|1063.26
#2013-07-02|1057.05
#2013-07-03|1043.66
#2013-07-04|1069.51
#2013-07-05|1051.17
#2013-07-08|1072.55
#2013-07-09|1073.26
#2013-07-10|1077.75
#2013-07-11|1096.14
#2013-07-12|1096.82
#2013-07-15|1103.79
#2013-07-16|1101.45
#2013-07-17|1105.52
#2013-07-18|1125.66
#2013-07-19|1132.42
#2013-07-22|1143.45
#2013-07-23|1142.98
#2013-07-24|1153.51
#2013-07-25|1152.55
#2013-07-26|1153.42
#2013-07-29|1149.10
#2013-07-30|1147.40
#2013-07-31|1149.45
#2013-08-01|1166.43
#2013-08-02|1175.74
#2013-08-05|1170.81
#2013-08-06|1168.64
#2013-08-07|1172.24
#2013-08-08|1190.01
#2013-08-09|1194.79
#2013-08-12|1192.51
#2013-08-13|1189.05
#2013-08-14|1198.72
#2013-08-15|1184.61
#2013-08-16|1201.21
#2013-08-19|1188.84
#2013-08-20|1178.40
#2013-08-21|1162.07
#2013-08-22|1175.00
#2013-08-23|1187.06
#2013-08-26|1178.08
#2013-08-27|1147.67
#2013-08-28|1143.52
#2013-08-29|1141.54
#2013-08-30|1124.77
#2013-09-02|1148.74
#2013-09-03|1141.20
#2013-09-04|1146.14
#2013-09-05|1151.67
#2013-09-06|1159.87
#2013-09-09|1173.89
#2013-09-10|1195.91
#2013-09-11|1202.55
#2013-09-12|1201.07
#2013-09-13|1196.83
#2013-09-16|1214.57
#2013-09-17|1206.92
#2013-09-18|1214.61
#2013-09-19|1238.91
#2013-09-20|1226.55
#2013-09-23|1217.17
#2013-09-24|1221.70
#2013-09-25|1221.52
#2013-09-26|1215.20
#2013-09-27|1216.18
#2013-09-30|1206.60
#2013-10-01|1224.87
#2013-10-02|1229.90
#2013-10-03|1228.17
#2013-10-04|1233.08
#2013-10-07|1228.96
#2013-10-08|1222.09
#2013-10-09|1215.44
#2013-10-10|1244.93
#2013-10-11|1253.98
#2013-10-14|1259.76
#2013-10-15|1266.49
#2013-10-16|1275.05
#2013-10-17|1293.02
#2013-10-18|1304.89
#2013-10-21|1303.64
#2013-10-22|1319.41
#2013-10-23|1302.33
#2013-10-24|1313.84
#2013-10-25|1308.16
#2013-10-28|1298.87
#2013-10-29|1300.90
#2013-10-30|1296.11
#2013-10-31|1289.44
#2013-11-01|1275.49
#2013-11-04|1278.90
#2013-11-05|1264.09
#2013-11-06|1275.20
#2013-11-07|1262.35
#2013-11-08|1258.66
#2013-11-11|1270.54
#2013-11-12|1262.78
#2013-11-13|1247.94
#2013-11-14|1262.36
#2013-11-15|1263.83
#2013-11-18|1279.32
#2013-11-19|1267.34
#2013-11-20|1261.18
#2013-11-21|1263.15
#2013-11-22|1271.28
#2013-11-25|1275.75
#2013-11-26|1278.48
#2013-11-27|1290.50
#2013-11-28|1300.95
#2013-11-29|1303.52
#2013-12-02|1293.64
#2013-12-03|1274.84
#2013-12-04|1261.57
#2013-12-05|1254.36
#2013-12-06|1266.90
#2013-12-09|1275.57
#2013-12-10|1273.90
#2013-12-11|1265.54
#2013-12-12|1248.19
#2013-12-13|1247.25
#2013-12-16|1266.34
#2013-12-17|1252.10
#2013-12-18|1268.53
#2013-12-19|1282.56
#2013-12-20|1294.11
#2013-12-23|1309.55
#2013-12-24|1308.37
#2013-12-25|1308.37
#2013-12-26|1311.37
#2013-12-27|1330.33
#2013-12-30|1332.39
#2013-12-31|1333.95
#2014-01-01|1333.95
#2014-01-02|1312.10
#2014-01-03|1311.66
#2014-01-06|1320.12
#2014-01-07|1342.84
#2014-01-08|1353.38
#2014-01-09|1350.78
#2014-01-10|1362.69
#2014-01-13|1371.63
#2014-01-14|1375.61
#2014-01-15|1388.14
#2014-01-16|1375.77
#2014-01-17|1377.49
#2014-01-20|1366.06
#2014-01-21|1364.37
#2014-01-22|1362.35
#2014-01-23|1361.97
#2014-01-24|1327.21
#2014-01-27|1315.55
#2014-01-28|1331.57
#2014-01-29|1320.47
#2014-01-30|1318.63
#2014-01-31|1303.55
#2014-02-03|1279.69
#2014-02-04|1289.17
#2014-02-05|1296.82
#2014-02-06|1323.19
#2014-02-07|1333.15
#2014-02-10|1334.12
#2014-02-11|1354.75
#2014-02-12|1359.14
#2014-02-13|1363.19
#2014-02-14|1368.71
#2014-02-17|1377.46
#2014-02-18|1382.33
#2014-02-19|1380.58
#2014-02-20|1373.06
#2014-02-21|1378.52
#2014-02-24|1383.17
#2014-02-25|1385.23
#2014-02-26|1374.40
#2014-02-27|1375.50
#2014-02-28|1392.33
#2014-03-03|1351.80
#2014-03-04|1377.31
#2014-03-05|1381.72
#2014-03-06|1396.31
#2014-03-07|1381.70
#2014-03-10|1377.41
#2014-03-11|1376.51
#2014-03-12|1365.92
#2014-03-13|1357.42
#2014-03-14|1334.04
#2014-03-17|1353.51
#2014-03-18|1362.33
#2014-03-19|1360.87
#2014-03-20|1348.99
#2014-03-21|1345.60
#2014-03-24|1328.20
#2014-03-25|1341.00
#2014-03-26|1349.73
#2014-03-27|1345.24
#2014-03-28|1351.24
#2014-03-31|1364.26
#2014-04-01|1385.50
#2014-04-02|1384.64
#2014-04-03|1385.31
#2014-04-04|1391.38
#2014-04-07|1376.60
#2014-04-08|1371.69
#2014-04-09|1377.22
#2014-04-10|1372.60
#2014-04-11|1355.24
#2014-04-14|1348.02
#2014-04-15|1328.79
#2014-04-16|1347.12
#2014-04-17|1361.00
#2014-04-18|1358.86
#2014-04-21|1358.45
#2014-04-22|1375.62
#2014-04-23|1369.93
#2014-04-24|1375.30
#2014-04-25|1359.30
#2014-04-28|1359.62
#2014-04-29|1380.34
#2014-04-30|1378.63
#2014-05-01|1384.20
#2014-05-02|1380.27
#2014-05-05|1376.90
#2014-05-06|1377.37
#2014-05-07|1370.76
#2014-05-08|1385.27
#2014-05-09|1363.00
#2014-05-12|1369.65
#2014-05-13|1368.17
#2014-05-14|1364.85
#2014-05-15|1341.28
#2014-05-16|1343.89
#2014-05-19|1338.41
#2014-05-20|1341.50
#2014-05-21|1347.17
#2014-05-22|1347.35
#2014-05-23|1351.10
#2014-05-26|1364.12
#2014-05-27|1368.12
#2014-05-28|1372.83
#2014-05-29|1371.82
#2014-05-30|1375.72
#2014-06-02|1374.68
#2014-06-03|1367.75
#2014-06-04|1371.32
#2014-06-05|1378.76
#2014-06-06|1401.41
#2014-06-09|1402.62
#2014-06-10|1396.81
#2014-06-11|1384.73
#2014-06-12|1383.49
#2014-06-13|1375.88
#2014-06-16|1369.91
#2014-06-17|1370.80
#2014-06-18|1369.07
#2014-06-19|1378.78
#2014-06-20|1364.26
#2014-06-23|1358.88
#2014-06-24|1350.28
#2014-06-25|1342.28
#2014-06-26|1332.77
#2014-06-27|1337.66
#2014-06-30|1338.52
#2014-07-01|1356.17
#2014-07-02|1359.68
#2014-07-03|1369.70
#2014-07-04|1357.41
#2014-07-07|1345.79
#2014-07-08|1324.31
#2014-07-09|1330.17
#2014-07-10|1310.06
#2014-07-11|1313.02
#2014-07-14|1328.93
#2014-07-15|1318.96
#2014-07-16|1339.07
#2014-07-17|1320.79
#2014-07-18|1319.25
#2014-07-21|1310.67
#2014-07-22|1321.90
#2014-07-23|1325.85
#2014-07-24|1341.85
#2014-07-25|1337.65
#2014-07-28|1336.33
#2014-07-29|1338.39
#2014-07-30|1331.73
#2014-07-31|1310.05
#2014-08-01|1298.06
#2014-08-04|1298.14
#2014-08-05|1289.61
#2014-08-06|1273.01
#2014-08-07|1264.35
#2014-08-08|1267.37
#2014-08-11|1276.99
#2014-08-12|1277.77
#2014-08-13|1289.35
#2014-08-14|1292.69
#2014-08-15|1287.43
#2014-08-18|1297.78
#2014-08-19|1299.01
#2014-08-20|1292.84
#2014-08-21|1305.21
#2014-08-22|1301.43
#2014-08-25|1313.16
#2014-08-26|1325.87
#2014-08-27|1329.64
#2014-08-28|1313.75
#2014-08-29|1318.50
#2014-09-01|1313.23
#2014-09-02|1311.63
#2014-09-03|1325.62
#2014-09-04|1330.28
#2014-09-05|1324.58
#2014-09-08|1316.18
#2014-09-09|1303.25
#2014-09-10|1306.56
#2014-09-11|1306.30
#2014-09-12|1308.54
#2014-09-15|1303.35
#2014-09-16|1298.53
#2014-09-17|1311.73
#2014-09-18|1324.53
#2014-09-19|1322.23
#2014-09-22|1314.14
#2014-09-23|1302.93
#2014-09-24|1304.41
#2014-09-25|1291.51
#2014-09-26|1290.82
#2014-09-29|1276.92
#2014-09-30|1277.53
#2014-10-01|1268.92
#2014-10-02|1239.91
#2014-10-03|1242.81
#2014-10-06|1253.52
#2014-10-07|1241.89
#2014-10-08|1239.65
#2014-10-09|1231.75
#2014-10-10|1210.37
#2014-10-13|1217.10
#2014-10-14|1212.60
#2014-10-15|1177.39
#2014-10-16|1166.84
#2014-10-17|1203.00
#2014-10-20|1203.33
#2014-10-21|1227.66
#2014-10-22|1231.31
#2014-10-23|1239.17
#2014-10-24|1243.91
#2014-10-27|1233.33
#2014-10-28|1249.60
#2014-10-29|1240.75
#2014-10-30|1231.09
#2014-10-31|1250.34
#2014-11-03|1236.39
#2014-11-04|1232.80
#2014-11-05|1243.54
#2014-11-06|1233.24
#2014-11-07|1219.42
#2014-11-10|1229.23
#2014-11-11|1230.41
#2014-11-12|1215.47
#2014-11-13|1219.26
#2014-11-14|1222.76
#2014-11-17|1227.66
#2014-11-18|1241.68
#2014-11-19|1242.53
#2014-11-20|1231.93
#2014-11-21|1245.31
#2014-11-24|1254.96
#2014-11-25|1268.01
#2014-11-26|1271.89
#2014-11-27|1276.49
#2014-11-28|1276.68
#2014-12-01|1264.59
#2014-12-02|1267.95
#2014-12-03|1269.27
#2014-12-04|1258.94
#2014-12-05|1273.87
#2014-12-08|1267.61
#2014-12-09|1249.00
#2014-12-10|1245.03
#2014-12-11|1241.15
#2014-12-12|1216.07
#2014-12-15|1183.57
#2014-12-16|1210.18
#2014-12-17|1195.84
#2014-12-18|1219.26
#2014-12-19|1222.88
#2014-12-22|1229.80
#2014-12-23|1231.17
#2014-12-24|1231.84
#2014-12-25|1231.84
#2014-12-26|1230.63
#2014-12-29|1229.09
#2014-12-30|1216.43
#2014-12-31|1214.48
#2015-01-01|1214.48
#2015-01-02|1209.25
#2015-01-05|1170.73
#2015-01-06|1155.22
#2015-01-07|1146.36
#2015-01-08|1169.91
#2015-01-09|1149.43
#2015-01-12|1150.64
#2015-01-13|1165.99
#2015-01-14|1148.63
#2015-01-15|1157.08
#2015-01-16|1157.40
#2015-01-19|1175.89
#2015-01-20|1184.45
#2015-01-21|1192.82
#2015-01-22|1203.01
#2015-01-23|1195.31
#2015-01-26|1199.66
#2015-01-27|1201.56
#2015-01-28|1192.25
#2015-01-29|1193.78
#2015-01-30|1179.35
#2015-02-02|1188.74
#2015-02-03|1220.30
#2015-02-04|1219.80
#2015-02-05|1217.60
#2015-02-06|1218.31
#2015-02-09|1200.62
#2015-02-10|1207.85
#2015-02-11|1200.43
#2015-02-12|1222.92
#2015-02-13|1240.89
#2015-02-16|1240.92
#2015-02-17|1241.18
#2015-02-18|1254.58
#2015-02-19|1260.01
#2015-02-20|1258.92
#2015-02-23|1263.53
#2015-02-24|1269.38
#2015-02-25|1267.19
#2015-02-26|1263.42
#2015-02-27|1267.84
#2015-03-02|1267.54
#2015-03-03|1252.00
#2015-03-04|1249.36
#2015-03-05|1254.32
#2015-03-06|1238.40
#2015-03-09|1234.37
#2015-03-10|1211.59
#2015-03-11|1211.38
#2015-03-12|1215.34
#2015-03-13|1208.42
#2015-03-16|1224.66
#2015-03-17|1217.97
#2015-03-18|1225.08
#2015-03-19|1232.18
#2015-03-20|1267.72
#2015-03-23|1279.00
#2015-03-24|1287.60
#2015-03-25|1286.03
#2015-03-26|1264.21
#2015-03-27|1261.50
#2015-03-30|1270.46
#2015-03-31|1253.43
#2015-04-01|1263.94
#2015-04-02|1278.44
#2015-04-03|1288.80
#2015-04-06|1293.78
#2015-04-07|1288.86
#2015-04-08|1281.42
#2015-04-09|1277.38
#2015-04-10|1277.49
#2015-04-13|1275.96
#2015-04-14|1281.12
#2015-04-15|1278.67
#2015-04-16|1275.33
#2015-04-17|1256.28
#2015-04-20|1267.33
#2015-04-21|1266.62
#2015-04-22|1266.02
#2015-04-23|1270.02
#2015-04-24|1280.93
#2015-04-27|1298.10
#2015-04-28|1292.66
#2015-04-29|1290.88
#2015-04-30|1292.81
#2015-05-01|1289.53
#2015-05-04|1287.43
#2015-05-05|1268.19
#2015-05-06|1283.35
#2015-05-07|1279.92
#2015-05-08|1309.58
#2015-05-11|1306.07
#2015-05-12|1300.04
#2015-05-13|1314.21
#2015-05-14|1326.66
#2015-05-15|1332.21
#2015-05-18|1322.24
#2015-05-19|1317.69
#2015-05-20|1321.65
#2015-05-21|1324.28
#2015-05-22|1313.26
#2015-05-25|1301.07
#2015-05-26|1279.99
#2015-05-27|1294.15
#2015-05-28|1289.88
#2015-05-29|1276.17
#2015-06-01|1268.21
#2015-06-02|1288.63
#2015-06-03|1305.53
#2015-06-04|1301.00
#2015-06-05|1267.78
#2015-06-08|1264.98
#2015-06-09|1265.84
#2015-06-10|1295.24
#2015-06-11|1297.67
#2015-06-12|1291.04
#2015-06-15|1264.59
#2015-06-16|1266.89
#2015-06-17|1259.64
#2015-06-18|1279.14
#2015-06-19|1278.63
#2015-06-22|1319.71
#2015-06-23|1308.56
#2015-06-24|1304.00
#2015-06-25|1305.16
#2015-06-26|1305.68
#2015-06-29|1262.83
#2015-06-30|1253.11
#2015-07-01|1270.71
#2015-07-02|1263.03
#2015-07-03|1256.85
#2015-07-06|1227.53
#2015-07-07|1193.90
#2015-07-08|1207.69
#2015-07-09|1236.26
#2015-07-10|1280.50
#2015-07-13|1292.57
#2015-07-14|1294.57
#2015-07-15|1298.43
#2015-07-16|1311.14
#2015-07-17|1306.77
#2015-07-20|1311.79
#2015-07-21|1307.76
#2015-07-22|1300.20
#2015-07-23|1304.41
#2015-07-24|1293.00
#2015-07-27|1280.31
#2015-07-28|1289.40
#2015-07-29|1294.86
#2015-07-30|1289.19
#2015-07-31|1300.33
#2015-08-03|1299.58
#2015-08-04|1290.88
#2015-08-05|1295.20
#2015-08-06|1293.68
#2015-08-07|1283.49
#2015-08-10|1297.75
#2015-08-11|1292.38
#2015-08-12|1272.14
#2015-08-13|1277.92
#2015-08-14|1273.82
#2015-08-17|1273.84
#2015-08-18|1274.57
#2015-08-19|1257.26
#2015-08-20|1243.96
#2015-08-21|1215.00
#2015-08-24|1173.44
#2015-08-25|1211.54
#2015-08-26|1192.07
#2015-08-27|1208.91
#2015-08-28|1207.89
#2015-08-31|1204.31
#2015-09-01|1174.59
#2015-09-02|1176.45
#2015-09-03|1188.11
#2015-09-04|1157.13
#2015-09-07|1165.28
#2015-09-08|1187.44
#2015-09-09|1203.76
#2015-09-10|1195.33
#2015-09-11|1190.91
#2015-09-14|1180.59
#2015-09-15|1189.21
#2015-09-16|1200.67
#2015-09-17|1203.01
#2015-09-18|1181.92
#2015-09-21|1174.75
#2015-09-22|1136.81
#2015-09-23|1133.98
#2015-09-24|1127.59
#2015-09-25|1148.75
#2015-09-28|1123.82
#2015-09-29|1117.94
#2015-09-30|1138.14
#2015-10-01|1140.30
#2015-10-02|1154.50
#2015-10-05|1183.43
#2015-10-06|1195.05
#2015-10-07|1199.05
#2015-10-08|1200.35
#2015-10-09|1211.85
#2015-10-12|1209.21
#2015-10-13|1191.51
#2015-10-14|1189.67
#2015-10-15|1200.50
#2015-10-16|1213.59
#2015-10-19|1211.99
#2015-10-20|1209.86
#2015-10-21|1206.98
#2015-10-22|1206.63
#2015-10-23|1212.78
#2015-10-26|1211.97
#2015-10-27|1202.96
#2015-10-28|1213.13
#2015-10-29|1192.73
#2015-10-30|1200.03
#2015-11-02|1205.89
#2015-11-03|1194.11
#2015-11-04|1188.08
#2015-11-05|1178.24
#2015-11-06|1180.61
#2015-11-09|1171.74
#2015-11-10|1163.31
#2015-11-11|1176.29
#2015-11-12|1159.55
#2015-11-13|1148.56
#2015-11-16|1146.76
#2015-11-17|1164.59
#2015-11-18|1162.92
#2015-11-19|1179.97
#2015-11-20|1169.67
#2015-11-23|1161.69
#2015-11-24|1150.28
#2015-11-25|1161.37
#2015-11-26|1171.30
#2015-11-27|1167.34
#2015-11-30|1167.36
#2015-12-01|1177.58
#2015-12-02|1168.95
#2015-12-03|1165.45
#2015-12-04|1168.12
#2015-12-07|1166.97
#2015-12-08|1145.70
#2015-12-09|1151.44
#2015-12-10|1142.70
#2015-12-11|1123.42
#2015-12-14|1106.33
#2015-12-15|1129.93
#2015-12-16|1135.91
#2015-12-17|1143.79
#2015-12-18|1138.40
#2015-12-21|1131.34
#2015-12-22|1136.83
#2015-12-23|1152.95
#2015-12-24|1161.30
#2015-12-25|1161.30
#2015-12-28|1156.32
#2015-12-29|1163.50
#2015-12-30|1156.48
#2015-12-31|1145.73
#2016-01-01|1145.73
#2016-01-04|1109.19
#2016-01-05|1105.54
#2016-01-06|1094.25
#2016-01-07|1074.60
#2016-01-08|1062.52
#2016-01-11|1058.22
#2016-01-12|1063.79
#2016-01-13|1069.64
#2016-01-14|1048.99
#2016-01-15|1024.05
#2016-01-18|1003.69
#2016-01-19|1014.81
#2016-01-20| 973.52
#2016-01-21| 982.91
#2016-01-22|1011.94
#2016-01-25| 995.08
#2016-01-26|1006.01
#2016-01-27|1005.16
#2016-01-28| 994.31
#2016-01-29|1009.56
#2016-02-01|1007.19
#2016-02-02| 975.82
#2016-02-03| 965.14
#2016-02-04| 986.14
#2016-02-05| 975.37
#2016-02-08| 930.46
#2016-02-09| 914.13
#2016-02-10| 939.97
#2016-02-11| 901.01
#2016-02-12| 930.01
#2016-02-15| 951.88
#2016-02-16| 945.48
#2016-02-17| 974.55
#2016-02-18| 962.97
#2016-02-19| 952.78
#2016-02-22| 964.97
#2016-02-23| 949.47
#2016-02-24| 924.39
#2016-02-25| 949.85
#2016-02-26| 963.16
#2016-02-29| 963.54
#2016-03-01| 976.93
#2016-03-02| 996.44
#2016-03-03|1005.29
#2016-03-04|1015.43
#2016-03-07|1005.21
#2016-03-08|1003.26
#2016-03-09|1002.46
#2016-03-10|1005.73
#2016-03-11|1047.87
#2016-03-14|1047.08
#2016-03-15|1033.31
#2016-03-16|1026.34
#2016-03-17|1044.21
#2016-03-18|1047.43
#2016-03-21|1040.74
#2016-03-22|1031.22
#2016-03-23|1016.50
#2016-03-24| 995.24
#2016-03-25| 995.24
#2016-03-28|1000.62
#2016-03-29| 998.88
#2016-03-30|1021.60
#2016-03-31|1014.89
#2016-04-01| 995.88
#2016-04-04| 998.15
#2016-04-05| 972.21
#2016-04-06| 977.17
#2016-04-07| 960.98
#2016-04-08| 979.83
#2016-04-11| 992.02
#2016-04-12| 991.98
#2016-04-13|1027.42
#2016-04-14|1028.33
#2016-04-15|1026.41
#2016-04-18|1032.34
#2016-04-19|1046.37
#2016-04-20|1057.21
#2016-04-21|1057.74
#2016-04-22|1053.10
#2016-04-25|1045.01
#2016-04-26|1063.23
#2016-04-27|1058.65
#2016-04-28|1059.58
#2016-04-29|1045.21
#2016-05-02|1049.04
#2016-05-03|1023.10
#2016-05-04|1010.45
#2016-05-05| 998.33
#2016-05-06| 995.40
#2016-05-09| 994.17
#2016-05-10|1004.96
#2016-05-11| 998.95
#2016-05-12| 988.87
#2016-05-13| 985.57
#2016-05-16| 987.87
#2016-05-17| 991.52
#2016-05-18|1001.21
#2016-05-19| 990.09
#2016-05-20|1002.48
#2016-05-23| 997.27
#2016-05-24|1025.02
#2016-05-25|1045.76
#2016-05-26|1046.85
#2016-05-27|1044.26
#2016-05-30|1046.23
#2016-05-31|1034.24
#2016-06-01|1023.28
#2016-06-02|1019.81
#2016-06-03|1019.11
#2016-06-06|1022.93
#2016-06-07|1031.41
#2016-06-08|1027.54
#2016-06-09|1010.56
#2016-06-10| 975.38
#2016-06-13| 949.89
#2016-06-14| 922.41
#2016-06-15| 932.14
#2016-06-16| 914.06
#2016-06-17| 949.48
#2016-06-20| 999.28
#2016-06-21|1005.02
#2016-06-22|1014.81
#2016-06-23|1042.68
#2016-06-24| 895.84
#2016-06-27| 821.60
#2016-06-28| 851.57
#2016-06-29| 880.13
#2016-06-30| 884.75
#2016-07-01| 891.11
#2016-07-04| 877.38
#2016-07-05| 848.24
#2016-07-06| 823.58
#2016-07-07| 833.74
#2016-07-08| 856.36
#2016-07-11| 875.14
#2016-07-12| 899.43
#2016-07-13| 896.38
#2016-07-14| 912.90
#2016-07-15| 906.09
#2016-07-18| 909.74
#2016-07-19| 901.92
#2016-07-20| 914.56
#2016-07-21| 913.42
#2016-07-22| 908.36
#2016-07-25| 909.44
#2016-07-26| 907.68
#2016-07-27| 917.52
#2016-07-28| 907.84
#2016-07-29| 931.68
#2016-08-01| 920.27
#2016-08-02| 905.33
#2016-08-03| 907.23
#2016-08-04| 915.10
#2016-08-05| 924.93
#2016-08-08| 935.02
#2016-08-09| 947.08
#2016-08-10| 954.89
#2016-08-11| 959.40
#2016-08-12| 958.34
#2016-08-15| 958.57
#2016-08-16| 953.87
#2016-08-17| 945.24
#2016-08-18| 955.96
#2016-08-19| 943.02
#2016-08-22| 946.79
#2016-08-23| 963.96
#2016-08-24| 967.85
#2016-08-25| 961.94
#2016-08-26| 965.89
#2016-08-29| 954.27
#2016-08-30| 965.08
#2016-08-31| 975.08
#2016-09-01| 987.11
#2016-09-02|1000.89
#2016-09-05| 997.78
#2016-09-06| 997.02
#2016-09-07|1000.55
#2016-09-08|1009.98
#2016-09-09|1001.77
#2016-09-12| 986.31
#2016-09-13| 972.99
#2016-09-14| 970.38
#2016-09-15| 976.61
#2016-09-16| 955.40
#2016-09-19| 965.91
#2016-09-20| 961.27
#2016-09-21| 972.27
#2016-09-22| 992.89
#2016-09-23| 981.07
#2016-09-26| 965.47
#2016-09-27| 956.60
#2016-09-28| 961.98
#2016-09-29| 966.17
#2016-09-30| 969.32
#2016-10-03| 968.10
#2016-10-04| 968.69
#2016-10-05| 978.75
#2016-10-06| 975.89
#2016-10-07| 971.05
#2016-10-10| 972.42
#2016-10-11| 958.61
#2016-10-12| 955.62
#2016-10-13| 941.26
#2016-10-14| 954.76
#2016-10-17| 949.87
#2016-10-18| 967.97
#2016-10-19| 972.70
#2016-10-20| 977.55
#2016-10-21| 975.45
#2016-10-24| 987.50
#2016-10-25| 983.56
#2016-10-26| 987.09
#2016-10-27| 990.96
#2016-10-28| 988.81
#2016-10-31| 985.33
#2016-11-01| 980.10
#2016-11-02| 968.63
#2016-11-03| 974.85
#2016-11-04| 965.87
#2016-11-07| 980.23
#2016-11-08| 987.04
#2016-11-09| 995.08
#2016-11-10|1005.88
#2016-11-11|1002.42
#2016-11-14|1003.51
#2016-11-15|1004.38
#2016-11-16| 990.91
#2016-11-17| 995.65
#2016-11-18| 982.06
#2016-11-21| 984.91
#2016-11-22| 993.68
#2016-11-23| 986.19
#2016-11-24| 989.20
#2016-11-25| 989.80
#2016-11-28| 974.99
#2016-11-29| 984.98
#2016-11-30| 989.22
#2016-12-01| 994.58
#2016-12-02| 990.88
#2016-12-05|1004.15
#2016-12-06|1032.91
#2016-12-07|1057.52
#2016-12-08|1058.81
#2016-12-09|1049.09
#2016-12-12|1045.85
#2016-12-13|1059.65
#2016-12-14|1051.77
#2016-12-15|1043.81
#2016-12-16|1043.72
#2016-12-19|1035.42
#2016-12-20|1039.04
#2016-12-21|1042.02
#2016-12-22|1040.98
#2016-12-23|1040.18
#2016-12-26|1040.18
#2016-12-27|1039.55
#2016-12-28|1032.31
#2016-12-29|1034.26
#2016-12-30|1046.58
#2017-01-02|1051.50
#2017-01-03|1054.47
#2017-01-04|1067.98
#2017-01-05|1075.52
#2017-01-06|1075.69
#2017-01-09|1058.56
#2017-01-10|1059.77
#2017-01-11|1047.32
#2017-01-12|1057.77
#2017-01-13|1070.09
#2017-01-16|1054.49
#2017-01-17|1063.75
#2017-01-18|1061.11
#2017-01-19|1055.30
#2017-01-20|1062.25
#2017-01-23|1062.13
#2017-01-24|1071.05
#2017-01-25|1095.01
#2017-01-26|1091.88
#2017-01-27|1088.47
#2017-01-30|1071.60
#2017-01-31|1075.03
#2017-02-01|1083.48
#2017-02-02|1081.47
#2017-02-03|1092.14
#2017-02-06|1072.46
#2017-02-07|1065.54
#2017-02-08|1064.30
#2017-02-09|1070.61
#2017-02-10|1062.67
#2017-02-13|1068.60
#2017-02-14|1072.30
#2017-02-15|1081.19
#2017-02-16|1084.01
#2017-02-17|1074.06
#2017-02-20|1077.80
#2017-02-21|1066.02
#2017-02-22|1065.24
#2017-02-23|1064.40
#2017-02-24|1049.55
#2017-02-27|1050.14
#2017-02-28|1054.54
#2017-03-01|1070.20
#2017-03-02|1064.92
#2017-03-03|1075.64
#2017-03-06|1071.41
#2017-03-07|1066.25
#2017-03-08|1068.40
#2017-03-09|1080.08
#2017-03-10|1089.65
#2017-03-13|1093.22
#2017-03-14|1081.57
#2017-03-15|1087.71
#2017-03-16|1108.75
#2017-03-17|1106.32
#2017-03-20|1104.52
#2017-03-21|1108.03
#2017-03-22|1096.94
#2017-03-23|1103.91
#2017-03-24|1101.20
#2017-03-27|1103.96
#2017-03-28|1111.94
#2017-03-29|1099.90
#2017-03-30|1102.21
#2017-03-31|1100.52
#2017-04-03|1084.94
#2017-04-04|1085.28
#2017-04-05|1087.86
#2017-04-06|1090.22
#2017-04-07|1085.16
#2017-04-10|1082.75
#2017-04-11|1082.39
#2017-04-12|1079.73
#2017-04-13|1072.74
#2017-04-14|1072.74
#2017-04-17|1077.41
#2017-04-18|1070.76
#2017-04-19|1084.03
#2017-04-20|1094.19
#2017-04-21|1090.85
#2017-04-24|1146.39
#2017-04-25|1158.13
#2017-04-26|1156.35
#2017-04-27|1147.78
#2017-04-28|1149.04
#2017-05-01|1151.06
#2017-05-02|1159.28
#2017-05-03|1163.96
#2017-05-04|1179.84
#2017-05-05|1190.84
#2017-05-08|1181.92
#2017-05-09|1177.44
#2017-05-10|1178.20
#2017-05-11|1172.29
#2017-05-12|1177.09
#2017-05-15|1188.48
#2017-05-16|1194.61
#2017-05-17|1180.58
#2017-05-18|1170.72
#2017-05-19|1185.66
#2017-05-22|1186.89
#2017-05-23|1189.95
#2017-05-24|1187.50
#2017-05-25|1189.73
#2017-05-26|1180.82
#2017-05-29|1178.69
#2017-05-30|1172.00
#2017-05-31|1173.78
#2017-06-01|1176.12
#2017-06-02|1181.88
#2017-06-05|1178.83
#2017-06-06|1170.87
#2017-06-07|1177.23
#2017-06-08|1180.91
#2017-06-09|1183.37
#2017-06-12|1174.52
#2017-06-13|1180.62
#2017-06-14|1180.36
#2017-06-15|1165.50
#2017-06-16|1175.98
#2017-06-19|1182.46
#2017-06-20|1167.93
#2017-06-21|1165.31
#2017-06-22|1161.47
#2017-06-23|1163.05
#2017-06-26|1169.42
#2017-06-27|1178.42
#2017-06-28|1195.11
#2017-06-29|1201.98
#2017-06-30|1193.78
#2017-07-03|1212.29
#2017-07-04|1209.38
#2017-07-05|1208.87
#2017-07-06|1219.16
#2017-07-07|1216.88
#2017-07-10|1221.12
#2017-07-11|1215.96
#2017-07-12|1226.01
#2017-07-13|1234.47
#2017-07-14|1236.26
#2017-07-17|1237.41
#2017-07-18|1233.54
#2017-07-19|1234.35
#2017-07-20|1241.56
#2017-07-21|1233.51
#2017-07-24|1236.70
#2017-07-25|1253.62
#2017-07-26|1254.68
#2017-07-27|1258.78
#2017-07-28|1256.08
#2017-07-31|1261.09
#2017-08-01|1272.47
#2017-08-02|1273.47
#2017-08-03|1276.97
#2017-08-04|1274.29
#2017-08-07|1278.37
#2017-08-08|1275.37
#2017-08-09|1261.19
#2017-08-10|1246.25
#2017-08-11|1232.34
#2017-08-14|1247.64
#2017-08-15|1242.70
#2017-08-16|1248.62
#2017-08-17|1237.88
#2017-08-18|1234.64
#2017-08-21|1233.09
#2017-08-22|1231.67
#2017-08-23|1228.72
#2017-08-24|1231.47
#2017-08-25|1238.40
#2017-08-28|1242.11
#2017-08-29|1232.35
#2017-08-30|1229.11
#2017-08-31|1234.33
#2017-09-01|1238.74
#2017-09-04|1232.01
#2017-09-05|1221.06
#2017-09-06|1219.90
#2017-09-07|1220.44
#2017-09-08|1229.29
#2017-09-11|1244.92
#2017-09-12|1256.47
#2017-09-13|1253.67
#2017-09-14|1251.48
#2017-09-15|1252.97
#2017-09-18|1257.22
#2017-09-19|1260.71
#2017-09-20|1258.84
#2017-09-21|1262.59
#2017-09-22|1268.25
#2017-09-25|1251.14
#2017-09-26|1239.45
#2017-09-27|1252.65
#2017-09-28|1261.93
#2017-09-29|1274.17
#2017-10-02|1264.72
#2017-10-03|1268.59
#2017-10-04|1259.96
#2017-10-05|1261.88
#2017-10-06|1261.05
#2017-10-09|1261.27
#2017-10-10|1267.30
#2017-10-11|1269.81
#2017-10-12|1268.01
#2017-10-13|1265.68
#2017-10-16|1261.94
#2017-10-17|1255.89
#2017-10-18|1263.82
#2017-10-19|1264.28
#2017-10-20|1268.47
#2017-10-23|1259.01
#2017-10-24|1262.12
#2017-10-25|1262.28
#2017-10-26|1263.22
#2017-10-27|1248.20
#2017-10-30|1252.37
#2017-10-31|1256.27
#2017-11-01|1254.24
#2017-11-02|1257.80
#2017-11-03|1245.73
#2017-11-06|1240.27
#2017-11-07|1238.15
#2017-11-08|1238.02
#2017-11-09|1236.36
#2017-11-10|1241.73
#2017-11-13|1230.63
#2017-11-14|1232.72
#2017-11-15|1236.60
#2017-11-16|1240.51
#2017-11-17|1238.03
#2017-11-20|1235.45
#2017-11-21|1236.47
#2017-11-22|1241.48
#2017-11-23|1244.86
#2017-11-24|1258.31
#2017-11-27|1249.34
#2017-11-28|1248.92
#2017-11-29|1263.18
#2017-11-30|1265.56
#2017-12-01|1246.79
#2017-12-04|1258.70
#2017-12-05|1252.21
#2017-12-06|1240.37
#2017-12-07|1246.09
#2017-12-08|1260.61
#2017-12-11|1266.32
#2017-12-12|1265.19
#2017-12-13|1267.99
#2017-12-14|1264.57
#2017-12-15|1260.24
#2017-12-18|1280.56
#2017-12-19|1276.84
#2017-12-20|1276.17
#2017-12-21|1281.41
#2017-12-22|1273.64
#2017-12-25|1273.64
#2017-12-26|1275.42
#2017-12-27|1278.28
#2017-12-28|1281.20
#2017-12-29|1287.88
#2018-01-01|1287.88
#2018-01-02|1290.05
#2018-01-03|1289.83
#2018-01-04|1310.74
#2018-01-05|1312.12
#2018-01-08|1310.57
#2018-01-09|1313.21
#2018-01-10|1333.69
#2018-01-11|1341.16
#2018-01-12|1355.80
#2018-01-15|1366.77
#2018-01-16|1365.04
#2018-01-17|1366.35
#2018-01-18|1371.11
#2018-01-19|1373.59
#2018-01-22|1386.41
#2018-01-23|1391.42
#2018-01-24|1399.84
#2018-01-25|1410.38
#2018-01-26|1406.66
#2018-01-29|1396.79
#2018-01-30|1385.75
#2018-01-31|1388.82
#2018-02-01|1389.07
#2018-02-02|1372.05
#2018-02-05|1349.59
#2018-02-06|1302.05
#2018-02-07|1325.83
#2018-02-08|1306.84
#2018-02-09|1285.73
#2018-02-12|1300.20
#2018-02-13|1299.84
#2018-02-14|1318.04
#2018-02-15|1331.03
#2018-02-16|1340.23
#2018-02-19|1332.32
#2018-02-20|1330.99
#2018-02-21|1334.50
#2018-02-22|1329.77
#2018-02-23|1327.74
#2018-02-26|1328.50
#2018-02-27|1326.85
#2018-02-28|1314.84
#2018-03-01|1300.40
#2018-03-02|1283.17
#2018-03-05|1288.25
#2018-03-06|1298.84
#2018-03-07|1304.89
#2018-03-08|1306.91
#2018-03-09|1307.01
#2018-03-12|1311.77
#2018-03-13|1307.81
#2018-03-14|1297.96
#2018-03-15|1304.85
#2018-03-16|1304.88
#2018-03-19|1299.03
#2018-03-20|1303.01
#2018-03-21|1295.22
#2018-03-22|1273.74
#2018-03-23|1263.02
#2018-03-26|1265.15
#2018-03-27|1270.26
#2018-03-28|1268.97
#2018-03-29|1265.07
#2018-03-30|1265.07
#2018-04-02|1266.68
#2018-04-03|1256.80
#2018-04-04|1253.25
#2018-04-05|1270.63
#2018-04-06|1266.74
#2018-04-09|1275.83
#2018-04-10|1285.94
#2018-04-11|1281.47
#2018-04-12|1287.78
#2018-04-13|1291.78
#2018-04-16|1293.81
#2018-04-17|1300.67
#2018-04-18|1306.18
#2018-04-19|1310.84
#2018-04-20|1303.66
#2018-04-23|1306.02
#2018-04-24|1303.93
#2018-04-25|1287.75
#2018-04-26|1287.26
#2018-04-27|1285.82
#2018-04-30|1286.47
#2018-05-01|1275.79
#2018-05-02|1277.14
#2018-05-03|1261.46
#2018-05-04|1262.10
#2018-05-07|1264.58
#2018-05-08|1259.93
#2018-05-09|1268.47
#2018-05-10|1269.10
#2018-05-11|1280.42
#2018-05-14|1276.33
#2018-05-15|1268.58
#2018-05-16|1249.61
#2018-05-17|1253.17
#2018-05-18|1244.48
#2018-05-21|1241.46
#2018-05-22|1252.90
#2018-05-23|1228.94
#2018-05-24|1218.96
#2018-05-25|1209.40
#2018-05-28|1198.41
#2018-05-29|1159.74
#2018-05-30|1164.73
#2018-05-31|1160.52
#2018-06-01|1178.26
#2018-06-04|1187.18
#2018-06-05|1170.64
#2018-06-06|1184.93
#2018-06-07|1190.58
#2018-06-08|1178.55
#2018-06-11|1198.64
#2018-06-12|1196.92
#2018-06-13|1192.55
#2018-06-14|1189.86
#2018-06-15|1168.05
#2018-06-18|1160.94
#2018-06-19|1154.09
#2018-06-20|1159.75
#2018-06-21|1148.75
#2018-06-22|1165.35
#2018-06-25|1147.68
#2018-06-26|1144.04
#2018-06-27|1137.19
#2018-06-28|1130.28
#2018-06-29|1148.87
#2018-07-02|1132.09
#2018-07-03|1144.78
#2018-07-04|1148.27
#2018-07-05|1159.19
#2018-07-06|1164.69
#2018-07-09|1173.20
#2018-07-10|1166.16
#2018-07-11|1152.11
#2018-07-12|1150.55
#2018-07-13|1149.58
#2018-07-16|1155.62
#2018-07-17|1155.06
#2018-07-18|1154.36
#2018-07-19|1148.26
#2018-07-20|1154.18
#2018-07-23|1156.82
#2018-07-24|1174.31
#2018-07-25|1166.10
#2018-07-26|1172.38
#2018-07-27|1177.71
#2018-07-30|1186.35
#2018-07-31|1191.60
#2018-08-01|1182.90
#2018-08-02|1160.82
#2018-08-03|1166.60
#2018-08-06|1158.50
#2018-08-07|1166.99
#2018-08-08|1167.59
#2018-08-09|1165.48
#2018-08-10|1135.67
#2018-08-13|1126.55
#2018-08-14|1117.81
#2018-08-15|1101.56
#2018-08-16|1113.39
#2018-08-17|1110.39
#2018-08-20|1115.04
#2018-08-21|1130.21
#2018-08-22|1139.17
#2018-08-23|1133.31
#2018-08-24|1137.68
#2018-08-27|1147.23
#2018-08-28|1149.00
#2018-08-29|1150.54
#2018-08-30|1139.26
#2018-08-31|1130.42
#2018-09-03|1131.78
#2018-09-04|1126.61
#2018-09-05|1134.05
#2018-09-06|1127.70
#2018-09-07|1117.11
#2018-09-10|1126.45
#2018-09-11|1121.51
#2018-09-12|1124.93
#2018-09-13|1132.84
#2018-09-14|1135.84
#2018-09-17|1144.02
#2018-09-18|1145.64
#2018-09-19|1154.21
#2018-09-20|1175.08
#2018-09-21|1179.97
#2018-09-24|1175.65
#2018-09-25|1179.82
#2018-09-26|1179.09
#2018-09-27|1172.29
#2018-09-28|1141.99
#2018-10-01|1134.71
#2018-10-02|1121.52
#2018-10-03|1124.51
#2018-10-04|1124.51
#2018-10-05|1114.99
#2018-10-08|1097.64
#2018-10-09|1100.29
#2018-10-10|1100.80
#2018-10-11|1075.38
#2018-10-12|1070.50
#2018-10-15|1070.11
#2018-10-16|1081.38
#2018-10-17|1075.50
#2018-10-18|1061.78
#2018-10-19|1058.85
#2018-10-22|1051.51
#2018-10-23|1034.20
#2018-10-24|1020.77
#2018-10-25|1026.44
#2018-10-26|1016.51
#2018-10-29|1033.12
#2018-10-30|1029.89
#2018-10-31|1041.27
#2018-11-01|1054.65
#2018-11-02|1062.49
#2018-11-05|1057.71
#2018-11-06|1057.11
#2018-11-07|1073.15
#2018-11-08|1076.58
#2018-11-09|1066.58
#2018-11-12|1045.03
#2018-11-13|1061.06
#2018-11-14|1056.87
#2018-11-15|1038.98
#2018-11-16|1041.29
#2018-11-19|1042.70
#2018-11-20|1018.13
#2018-11-21|1031.09
#2018-11-22|1025.48
#2018-11-23|1025.78
#2018-11-26|1046.03
#2018-11-27|1040.34
#2018-11-28|1038.12
#2018-11-29|1044.48
#2018-11-30|1032.51
#2018-12-03|1045.00
#2018-12-04|1031.87
#2018-12-05|1021.58
#2018-12-06| 989.25
#2018-12-07| 994.04
#2018-12-10| 970.69
#2018-12-11| 972.96
#2018-12-12| 997.08
#2018-12-13| 994.68
#2018-12-14| 985.71
#2018-12-17| 975.31
#2018-12-18| 973.84
#2018-12-19| 982.16
#2018-12-20| 965.22
#2018-12-21| 964.04
#2018-12-24| 959.31
#2018-12-25| 959.31
#2018-12-26| 957.58
#2018-12-27| 943.17
#2018-12-28| 967.24
#2018-12-31| 971.17
#2019-01-01| 971.17
#2019-01-02| 961.21
#2019-01-03| 959.41
#2019-01-04| 991.43
#2019-01-07| 995.20
#2019-01-08|1001.06
#2019-01-09|1007.40
#2019-01-10|1015.63
#2019-01-11|1016.23
#2019-01-14|1016.10
#2019-01-15|1011.30
#2019-01-16|1026.38
#2019-01-17|1018.45
#2019-01-18|1037.03
#2019-01-21|1035.46
#2019-01-22|1028.46
#2019-01-23|1033.05
#2019-01-24|1032.47
#2019-01-25|1046.22
#2019-01-28|1038.63
#2019-01-29|1040.87
#2019-01-30|1043.69
#2019-01-31|1034.92
#2019-02-01|1034.10
#2019-02-04|1028.41
#2019-02-05|1035.98
#2019-02-06|1040.28
#2019-02-07|1022.94
#2019-02-08|1011.89
#2019-02-11|1017.70
#2019-02-12|1024.39
#2019-02-13|1026.90
#2019-02-14|1014.13
#2019-02-15|1032.87
#2019-02-18|1040.53
#2019-02-19|1038.80
#2019-02-20|1044.21
#2019-02-21|1036.12
#2019-02-22|1037.64
#2019-02-25|1046.33
#2019-02-26|1053.05
#2019-02-27|1062.20
#2019-02-28|1070.04
#2019-03-01|1070.87
#2019-03-04|1065.03
#2019-03-05|1061.49
#2019-03-06|1062.27
#2019-03-07|1040.89
#2019-03-08|1030.20
#2019-03-11|1040.32
#2019-03-12|1044.12
#2019-03-13|1056.21
#2019-03-14|1065.96
#2019-03-15|1077.04
#2019-03-18|1085.09
#2019-03-19|1087.97
#2019-03-20|1074.21
#2019-03-21|1065.64
#2019-03-22|1043.23
#2019-03-25|1042.72
#2019-03-26|1041.20
#2019-03-27|1044.39
#2019-03-28|1033.67
#2019-03-29|1037.04
#2019-04-01|1055.44
#2019-04-02|1059.14
#2019-04-03|1079.10
#2019-04-04|1077.48
#2019-04-05|1074.00
#2019-04-08|1072.45
#2019-04-09|1071.13
#2019-04-10|1069.36
#2019-04-11|1080.02
#2019-04-12|1094.40
#2019-04-15|1099.26
#2019-04-16|1107.82
#2019-04-17|1113.24
#2019-04-18|1109.02
#2019-04-19|1109.02
#2019-04-22|1108.51
#2019-04-23|1098.18
#2019-04-24|1092.34
#2019-04-25|1083.16
#2019-04-26|1087.12
#2019-04-29|1092.84
#2019-04-30|1092.54
#2019-05-01|1096.82
#2019-05-02|1088.01
#2019-05-03|1089.97
#2019-05-06|1079.34
#2019-05-07|1062.05
#2019-05-08|1059.83
#2019-05-09|1042.07
#2019-05-10|1047.18
#2019-05-13|1033.08
#2019-05-14|1040.07
#2019-05-15|1041.79
#2019-05-16|1053.41
#2019-05-17|1042.44
#2019-05-20|1030.44
#2019-05-21|1038.52
#2019-05-22|1026.82
#2019-05-23|1012.37
#2019-05-24|1024.16
#2019-05-27|1023.31
#2019-05-28|1018.95
#2019-05-29|1005.05
#2019-05-30|1008.59
#2019-05-31|1000.75
#2019-06-03|1001.46
#2019-06-04|1020.20
#2019-06-05|1022.33
#2019-06-06|1016.37
#2019-06-07|1025.91
#2019-06-10|1030.23
#2019-06-11|1034.37
#2019-06-12|1027.94
#2019-06-13|1024.48
#2019-06-14|1015.09
#2019-06-17|1016.72
#2019-06-18|1024.15
#2019-06-19|1033.59
#2019-06-20|1034.00
#2019-06-21|1034.83
#2019-06-24|1036.41
#2019-06-25|1033.19
#2019-06-26|1035.20
#2019-06-27|1035.63
#2019-06-28|1044.38
#2019-07-01|1047.11
#2019-07-02|1048.83
#2019-07-03|1060.28
#2019-07-04|1068.20
#2019-07-05|1060.74
#2019-07-08|1055.64
#2019-07-09|1050.23
#2019-07-10|1052.29
#2019-07-11|1053.52
#2019-07-12|1055.56
#2019-07-15|1057.09
#2019-07-16|1056.61
#2019-07-17|1049.11
#2019-07-18|1046.04
#2019-07-19|1042.82
#2019-07-22|1038.93
#2019-07-23|1043.93
#2019-07-24|1040.91
#2019-07-25|1036.88
#2019-07-26|1029.27
#2019-07-29|1029.06
#2019-07-30|1010.74
#2019-07-31|1009.71
#2019-08-01|1009.28
#2019-08-02| 987.48
#2019-08-05| 972.97
#2019-08-06| 967.30
#2019-08-07| 966.22
#2019-08-08| 977.73
#2019-08-09| 966.02
#2019-08-12| 958.25
#2019-08-13| 960.33
#2019-08-14| 938.81
#2019-08-15| 933.48
#2019-08-16| 948.52
#2019-08-19| 955.41
#2019-08-20| 947.75
#2019-08-21| 954.17
#2019-08-22| 956.98
#2019-08-23| 950.28
#2019-08-26| 951.44
#2019-08-27| 952.56
#2019-08-28| 945.16
#2019-08-29| 952.53
#2019-08-30| 953.49
#2019-09-02| 950.60
#2019-09-03| 946.42
#2019-09-04| 962.16
#2019-09-05| 979.44
#2019-09-06| 982.02
#2019-09-09| 994.86
#2019-09-10|1005.39
#2019-09-11|1009.44
#2019-09-12|1012.06
#2019-09-13|1035.19
#2019-09-16|1017.29
#2019-09-17|1012.32
#2019-09-18|1012.99
#2019-09-19|1025.64
#2019-09-20|1027.42
#2019-09-23|1013.20
#2019-09-24|1009.50
#2019-09-25|1003.44
#2019-09-26|1008.17
#2019-09-27|1015.20
#2019-09-30|1015.90
#2019-10-01|1003.99
#2019-10-02| 980.12
#2019-10-03| 980.63
#2019-10-04| 982.73
#2019-10-07| 989.57
#2019-10-08| 975.33
#2019-10-09| 979.81
#2019-10-10| 995.54
#2019-10-11|1035.85
#2019-10-14|1027.12
#2019-10-15|1049.17
#2019-10-16|1050.77
#2019-10-17|1058.59
#2019-10-18|1061.32
#2019-10-21|1074.67
#2019-10-22|1072.97
#2019-10-23|1071.66
#2019-10-24|1072.74
#2019-10-25|1069.84
#2019-10-28|1070.52
#2019-10-29|1070.53
#2019-10-30|1061.26
#2019-10-31|1058.94
#2019-11-01|1066.23
#2019-11-04|1078.71
#2019-11-05|1077.27
#2019-11-06|1078.50
#2019-11-07|1085.58
#2019-11-08|1074.30
#2019-11-11|1077.03
#2019-11-12|1079.51
#2019-11-13|1066.28
#2019-11-14|1064.34
#2019-11-15|1073.04
#2019-11-18|1075.38
#2019-11-19|1076.88
#2019-11-20|1069.69
#2019-11-21|1066.51
#2019-11-22|1068.91
#2019-11-25|1074.99
#2019-11-26|1074.45
#2019-11-27|1079.90
#2019-11-28|1079.94
#2019-11-29|1074.80
#2019-12-02|1064.57
#2019-12-03|1055.41
#2019-12-04|1071.75
#2019-12-05|1071.05
#2019-12-06|1079.82
#2019-12-09|1082.45
#2019-12-10|1081.10
#2019-12-11|1080.64
#2019-12-12|1096.89
#2019-12-13|1113.11
#2019-12-16|1131.26
#2019-12-17|1126.30
#2019-12-18|1123.24
#2019-12-19|1122.82
#2019-12-20|1124.40
#2019-12-23|1119.76
#2019-12-24|1122.19
#2019-12-25|1122.19
#2019-12-26|1123.43
#2019-12-27|1130.78
#2019-12-30|1129.37
#2019-12-31|1131.77
#2020-01-01|1131.77
#2020-01-02|1144.81
#2020-01-03|1133.38
#2020-01-06|1127.60
#2020-01-07|1127.81
#2020-01-08|1126.88
#2020-01-09|1128.40
#2020-01-10|1122.87
#2020-01-13|1119.91
#2020-01-14|1120.06
#2020-01-15|1112.60
#2020-01-16|1117.34
#2020-01-17|1119.99
#2020-01-20|1117.40
#2020-01-21|1116.41
#2020-01-22|1115.88
#2020-01-23|1105.21
#2020-01-24|1111.35
#2020-01-27|1085.49
#2020-01-28|1096.29
#2020-01-29|1102.89
#2020-01-30|1099.35
#2020-01-31|1092.53
#2020-02-03|1091.38
#2020-02-04|1106.00
#2020-02-05|1116.62
#2020-02-06|1125.55
#2020-02-07|1129.31
#2020-02-10|1127.27
#2020-02-11|1137.83
#2020-02-12|1145.70
#2020-02-13|1144.55
#2020-02-14|1144.46
#2020-02-17|1147.83
#2020-02-18|1137.99
#2020-02-19|1139.31
#2020-02-20|1128.43
#2020-02-21|1126.91
#2020-02-24|1085.95
#2020-02-25|1063.64
#2020-02-26|1061.88
#2020-02-27|1024.18
#2020-02-28| 986.53
#2020-03-02| 990.82
#2020-03-03|1000.96
#2020-03-04|1003.77
#2020-03-05| 987.18
#2020-03-06| 963.88
#2020-03-09| 885.67
#2020-03-10| 874.59
#2020-03-11| 870.20
#2020-03-12| 736.91
#2020-03-13| 746.77
#2020-03-16| 684.83
#2020-03-17| 680.23
#2020-03-18| 640.75
#2020-03-19| 651.04
#2020-03-20| 669.10
#2020-03-23| 642.67
#2020-03-24| 718.89
#2020-03-25| 748.61
#2020-03-26| 779.42
#2020-03-27| 751.75
#2020-03-30| 739.76
#2020-03-31| 746.20
#2020-04-01| 708.30
#2020-04-02| 703.58
#2020-04-03| 683.81
#2020-04-06| 716.99
#2020-04-07| 747.62
#2020-04-08| 746.33
#2020-04-09| 768.81
#2020-04-10| 768.81
#2020-04-13| 767.49
#2020-04-14| 763.38
#2020-04-15| 722.53
#2020-04-16| 713.19
#2020-04-17| 736.65
#2020-04-20| 735.87
#2020-04-21| 705.85
#2020-04-22| 715.47
#2020-04-23| 727.10
#2020-04-24| 714.00
#2020-04-27| 735.93
#2020-04-28| 763.26
#2020-04-29| 794.85
#2020-04-30| 775.24
#2020-05-01| 771.49
#2020-05-04| 736.45
#2020-05-05| 745.74
#2020-05-06| 737.10
#2020-05-07| 747.50
#2020-05-08| 758.63
#2020-05-11| 746.70
#2020-05-12| 745.84
#2020-05-13| 720.89
#2020-05-14| 704.12
#2020-05-15| 705.64
#2020-05-18| 741.97
#2020-05-19| 744.93
#2020-05-20| 750.63
#2020-05-21| 738.64
#2020-05-22| 733.44
#2020-05-25| 743.57
#2020-05-26| 776.76
#2020-05-27| 794.52
#2020-05-28| 804.69
#2020-05-29| 789.97
#2020-06-01| 804.83
#2020-06-02| 832.96
#2020-06-03| 871.97
#2020-06-04| 879.62
#2020-06-05| 916.05
#2020-06-08| 917.48
#2020-06-09| 895.37
#2020-06-10| 886.26
#2020-06-11| 841.55
#2020-06-12| 835.88
#2020-06-15| 835.74
#2020-06-16| 858.09
#2020-06-17| 854.60
#2020-06-18| 848.36
#2020-06-19| 842.48
#2020-06-22| 840.05
#2020-06-23| 861.54
#2020-06-24| 830.28
#2020-06-25| 836.61
#2020-06-26| 826.52
#2020-06-29| 838.64
#2020-06-30| 839.95
#2020-07-01| 839.90
#2020-07-02| 861.85
#2020-07-03| 856.01
#2020-07-06| 882.32
#2020-07-07| 870.36
#2020-07-08| 865.31
#2020-07-09| 850.05
#2020-07-10| 866.09
#2020-07-13| 876.64
#2020-07-14| 878.11
#2020-07-15| 888.89
#2020-07-16| 888.37
#2020-07-17| 882.04
#2020-07-20| 888.62
#2020-07-21| 900.00
#2020-07-22| 902.78
#2020-07-23| 893.38
#2020-07-24| 884.85
#2020-07-27| 885.42
#2020-07-28| 886.51
#2020-07-29| 888.18
#2020-07-30| 859.94
#2020-07-31| 860.95
#2020-08-03| 870.14
#2020-08-04| 877.75
#2020-08-05| 892.28
#2020-08-06| 883.45
#2020-08-07| 880.44
#2020-08-10| 889.20
#2020-08-11| 908.89
#2020-08-12| 919.49
#2020-08-13| 909.93
#2020-08-14| 902.78
#2020-08-17| 899.24
#2020-08-18| 896.96
#2020-08-19| 903.81
#2020-08-20| 888.51
#2020-08-21| 880.96
#2020-08-24| 897.72
#2020-08-25| 896.21
#2020-08-26| 904.53
#2020-08-27| 895.88
#2020-08-28| 910.07
#2020-08-31| 902.18
#2020-09-01| 896.24
#2020-09-02| 891.41
#2020-09-03| 884.59
#2020-09-04| 876.72
#2020-09-07| 889.93
#2020-09-08| 874.84
#2020-09-09| 891.10
#2020-09-10| 890.24
#2020-09-11| 881.55
#2020-09-14| 887.43
#2020-09-15| 883.71
#2020-09-16| 887.84
#2020-09-17| 877.05
#2020-09-18| 869.02
#2020-09-21| 819.15
#2020-09-22| 811.24
#2020-09-23| 808.85
#2020-09-24| 799.75
#2020-09-25| 792.36
#2020-09-28| 828.06
#2020-09-29| 820.12
#2020-09-30| 824.67
#2020-10-01| 824.07
#2020-10-02| 829.01
#2020-10-05| 845.95
#2020-10-06| 860.78
#2020-10-07| 851.40
#2020-10-08| 859.13
#2020-10-09| 860.87
#2020-10-12| 864.40
#2020-10-13| 842.96
#2020-10-14| 843.53
#2020-10-15| 822.21
#2020-10-16| 834.61
#2020-10-19| 845.65
#2020-10-20| 849.69
#2020-10-21| 842.05
#2020-10-22| 840.76
#2020-10-23| 853.42
#2020-10-26| 838.22
#2020-10-27| 824.56
#2020-10-28| 793.94
#2020-10-29| 784.17
#2020-10-30| 791.16
#2020-11-02| 807.58
#2020-11-03| 843.43
#2020-11-04| 846.59
#2020-11-05| 864.13
#2020-11-06| 864.50
#2020-11-09| 934.95
#2020-11-10| 962.29
#2020-11-11| 958.94
#2020-11-12| 950.65
#2020-11-13| 960.73
#2020-11-16| 984.99
#2020-11-17| 992.28
#2020-11-18|1003.10
#2020-11-19| 988.84
#2020-11-20| 992.78
#2020-11-23| 998.29
#2020-11-24|1027.90
#2020-11-25|1025.02
#2020-11-26|1017.55
#2020-11-27|1024.19
#2020-11-30|1009.31
#2020-12-01|1035.31
#2020-12-02|1044.77
#2020-12-03|1054.06
#2020-12-04|1057.59
#2020-12-07|1042.55
#2020-12-08|1037.99
#2020-12-09|1039.79
#2020-12-10|1029.99
#2020-12-11|1010.84
#2020-12-14|1023.43
#2020-12-15|1037.82
#2020-12-16|1044.46
#2020-12-17|1052.11
#2020-12-18|1040.59
#2020-12-21|1006.79
#2020-12-22|1017.18
#2020-12-23|1043.31
#2020-12-24|1047.00
#2020-12-25|1047.00
#2020-12-28|1051.49
#2020-12-29|1054.66
#2020-12-30|1055.84
#2020-12-31|1048.58
#2021-01-01|1048.58
#2021-01-04|1049.16
#2021-01-05|1047.51
#2021-01-06|1088.85
#2021-01-07|1096.29
#2021-01-08|1092.38
#2021-01-11|1074.01
#2021-01-12|1084.11
#2021-01-13|1077.32
#2021-01-14|1082.05
#2021-01-15|1065.93
#2021-01-18|1068.27
#2021-01-19|1067.05
#2021-01-20|1069.66
#2021-01-21|1073.49
#2021-01-22|1059.59
#2021-01-25|1033.20
#2021-01-26|1050.65
#2021-01-27|1027.94
#2021-01-28|1034.72
#2021-01-29|1015.35
#2021-02-01|1020.79
#2021-02-02|1039.78
#2021-02-03|1044.62
#2021-02-04|1059.95
#2021-02-05|1068.11
#2021-02-08|1076.32
#2021-02-09|1080.75
#2021-02-10|1088.51
#2021-02-11|1087.36
#2021-02-12|1092.22
#2021-02-15|1117.89
#2021-02-16|1121.77
#2021-02-17|1105.90
#2021-02-18|1094.65
#2021-02-19|1114.87
#2021-02-22|1119.52
#2021-02-23|1125.98
#2021-02-24|1133.74
#2021-02-25|1148.54
#2021-02-26|1118.33
#2021-03-01|1128.09
#2021-03-02|1137.49
#2021-03-03|1153.80
#2021-03-04|1145.20
#2021-03-05|1128.26
#2021-03-08|1153.83
#2021-03-09|1153.60
#2021-03-10|1152.68
#2021-03-11|1152.92
#2021-03-12|1158.03
#2021-03-15|1147.66
#2021-03-16|1152.52
#2021-03-17|1152.25
#2021-03-18|1172.08
#2021-03-19|1152.37
#2021-03-22|1148.68
#2021-03-23|1140.74
#2021-03-24|1144.51
#2021-03-25|1136.56
#2021-03-26|1147.15
#2021-03-29|1135.42
#2021-03-30|1152.68
#2021-03-31|1144.02
#2021-04-01|1151.86
#2021-04-02|1151.86
#2021-04-05|1156.57
#2021-04-06|1166.83
#2021-04-07|1176.87
#2021-04-08|1173.69
#2021-04-09|1170.35
#2021-04-12|1173.59
#2021-04-13|1171.49
#2021-04-14|1177.18
#2021-04-15|1169.19
#2021-04-16|1183.15
#2021-04-19|1190.69
#2021-04-20|1158.98
#2021-04-21|1153.86
#2021-04-22|1152.68
#2021-04-23|1156.68
#2021-04-26|1174.23
#2021-04-27|1177.28
#2021-04-28|1188.88
#2021-04-29|1195.67
#2021-04-30|1185.42
#2021-05-03|1194.25
#2021-05-04|1169.89
#2021-05-05|1189.77
#2021-05-06|1196.30
#2021-05-07|1209.51
#2021-05-10|1224.02
#2021-05-11|1200.45
#2021-05-12|1199.13
#2021-05-13|1194.11
#2021-05-14|1218.65
#2021-05-17|1216.64
#2021-05-18|1228.69
#2021-05-19|1209.13
#2021-05-20|1219.09
#2021-05-21|1223.73
#2021-05-24|1225.90
#2021-05-25|1228.16
#2021-05-26|1216.31
#2021-05-27|1229.47
#2021-05-28|1236.09
#2021-05-31|1234.92
#2021-06-01|1246.10
#2021-06-02|1244.87
#2021-06-03|1239.78
#2021-06-04|1238.44
#2021-06-07|1244.02
#2021-06-08|1238.93
#2021-06-09|1227.68
#2021-06-10|1227.67
#2021-06-11|1228.06
#2021-06-14|1231.33
#2021-06-15|1233.03
#2021-06-16|1230.18
#2021-06-17|1214.57
#2021-06-18|1177.36
#2021-06-21|1189.44
#2021-06-22|1187.83
#2021-06-23|1186.09
#2021-06-24|1194.81
#2021-06-25|1203.41
#2021-06-28|1183.92
#2021-06-29|1185.66
#2021-06-30|1169.60
#2021-07-01|1182.33
#2021-07-02|1174.54
#2021-07-05|1190.97
#2021-07-06|1168.85
#2021-07-07|1168.67
#2021-07-08|1147.27
#2021-07-09|1171.08
#2021-07-12|1179.71
#2021-07-13|1168.55
#2021-07-14|1167.14
#2021-07-15|1161.85
#2021-07-16|1150.57
#2021-07-19|1110.93
#2021-07-20|1119.98
#2021-07-21|1152.27
#2021-07-22|1159.29
#2021-07-23|1166.85
#2021-07-26|1183.11
#2021-07-27|1178.47
#2021-07-28|1175.18
#2021-07-29|1196.28
#2021-07-30|1184.72
#2021-08-02|1187.64
#2021-08-03|1190.43
#2021-08-04|1200.09
#2021-08-05|1206.54
#2021-08-06|1214.82
#2021-08-09|1216.38
#2021-08-10|1219.28
#2021-08-11|1231.16
#2021-08-12|1229.14
#2021-08-13|1238.70
#2021-08-16|1226.70
#2021-08-17|1212.48
#2021-08-18|1217.97
#2021-08-19|1190.34
#2021-08-20|1193.21
#2021-08-23|1207.47
#2021-08-24|1211.08
#2021-08-25|1220.43
#2021-08-26|1212.12
#2021-08-27|1217.66
#2021-08-30|1215.35
#2021-08-31|1212.25
#2021-09-01|1223.26
#2021-09-02|1226.85
#2021-09-03|1220.59
#2021-09-06|1226.11
#2021-09-07|1219.48
#2021-09-08|1202.68
#2021-09-09|1205.11
#2021-09-10|1199.41
#2021-09-13|1209.12
#2021-09-14|1201.25
#2021-09-15|1198.40
#2021-09-16|1201.38
#2021-09-17|1189.61
#2021-09-20|1143.46
#2021-09-21|1150.89
#2021-09-22|1176.44
#2021-09-23|1194.45
#2021-09-24|1187.61
#2021-09-27|1204.05
#2021-09-28|1178.16
#2021-09-29|1183.90
#2021-09-30|1184.84
#2021-10-01|1180.52
#2021-10-04|1177.31
#2021-10-05|1200.83
#2021-10-06|1188.77
#2021-10-07|1211.02
#2021-10-08|1214.61
#2021-10-11|1216.23
#2021-10-12|1214.79
#2021-10-13|1207.93
#2021-10-14|1222.22
#2021-10-15|1238.97
#2021-10-18|1233.80
#2021-10-19|1244.88
#2021-10-20|1247.18
#2021-10-21|1246.45
#2021-10-22|1248.80
#2021-10-25|1250.94
#2021-10-26|1260.66
#2021-10-27|1252.56
#2021-10-28|1259.08
#2021-10-29|1252.55
#2021-11-01|1267.97
#2021-11-02|1264.29
#2021-11-03|1272.17
#2021-11-04|1255.46
#2021-11-05|1263.96
#2021-11-08|1265.90
#2021-11-09|1255.51
#2021-11-10|1254.64
#2021-11-11|1252.69
#2021-11-12|1250.85
#2021-11-15|1254.61
#2021-11-16|1244.03
#2021-11-17|1239.98
#2021-11-18|1234.55
#2021-11-19|1214.31
#2021-11-22|1211.71
#2021-11-23|1204.07
#2021-11-24|1200.20
#2021-11-25|1204.80
#2021-11-26|1151.32
#2021-11-29|1156.28
#2021-11-30|1150.87
#2021-12-01|1181.59
#2021-12-02|1171.50
#2021-12-03|1161.18
#2021-12-06|1176.15
#2021-12-07|1191.65
#2021-12-08|1193.05
#2021-12-09|1183.69
#2021-12-10|1180.20
#2021-12-13|1166.28
#2021-12-14|1167.42
#2021-12-15|1163.07
#2021-12-16|1189.02
#2021-12-17|1175.31
#2021-12-20|1156.27
#2021-12-21|1177.00
#2021-12-22|1191.02
#2021-12-23|1205.46
#2021-12-24|1206.90
#2021-12-27|1212.25
#2021-12-28|1217.77
#2021-12-29|1223.38
#2021-12-30|1221.13
#2021-12-31|1223.95
#2022-01-03|1225.01
#2022-01-04|1255.46
#2022-01-05|1259.17
#2022-01-06|1257.65
#2022-01-07|1271.31
#2022-01-10|1264.90
#2022-01-11|1274.21
#2022-01-12|1295.37
#2022-01-13|1312.20
#2022-01-14|1301.55
#2022-01-17|1302.64
#2022-01-18|1286.72
#2022-01-19|1280.48
#2022-01-20|1281.65
#2022-01-21|1256.72
#2022-01-24|1205.25
#2022-01-25|1223.39
#2022-01-26|1249.19
#2022-01-27|1245.15
#2022-01-28|1232.07
#2022-01-31|1243.80
#2022-02-01|1269.23
#2022-02-02|1283.31
#2022-02-03|1289.97
#2022-02-04|1273.76
#2022-02-07|1289.48
#2022-02-08|1300.79
#2022-02-09|1318.05
#2022-02-10|1318.58
#2022-02-11|1307.24
#2022-02-14|1261.59
#2022-02-15|1282.96
#2022-02-16|1278.22
#2022-02-17|1259.61
#2022-02-18|1247.68
#2022-02-21|1230.12
#2022-02-22|1225.84
#2022-02-23|1218.42
#2022-02-24|1125.60
#2022-02-25|1177.94
#2022-02-28|1148.52
#2022-03-01|1087.79
#2022-03-02|1092.23
#2022-03-03|1074.78
#2022-03-04|1009.02
#2022-03-07| 977.57
#2022-03-08| 990.49
#2022-03-09|1069.79
#2022-03-10|1047.85
#2022-03-11|1057.56
#2022-03-14|1085.79
#2022-03-15|1078.37
#2022-03-16|1128.68
#2022-03-17|1133.86
#2022-03-18|1135.72
#2022-03-21|1137.51
#2022-03-22|1157.36
#2022-03-23|1136.96
#2022-03-24|1130.47
#2022-03-25|1127.57
#2022-03-28|1127.80
#2022-03-29|1173.59
#2022-03-30|1166.47
#2022-03-31|1152.42
#2022-04-01|1153.28
#2022-04-04|1148.45
#2022-04-05|1137.93
#2022-04-06|1115.41
#2022-04-07|1107.85
#2022-04-08|1122.89
#2022-04-11|1128.08
#2022-04-12|1115.70
#2022-04-13|1110.59
#2022-04-14|1114.11
#2022-04-15|1114.11
#2022-04-18|1113.82
#2022-04-19|1106.25
#2022-04-20|1132.62
#2022-04-21|1133.07
#2022-04-22|1103.48
#2022-04-25|1066.82
#2022-04-26|1046.99
#2022-04-27|1035.74
#2022-04-28|1038.91
#2022-04-29|1050.41
#2022-05-02|1034.32
#2022-05-03|1048.96
#2022-05-04|1037.07
#2022-05-05|1015.22
#2022-05-06|1001.20
#2022-05-09| 970.73
#2022-05-10| 981.73
#2022-05-11|1005.27
#2022-05-12| 986.50
#2022-05-13|1004.82
#2022-05-16|1003.81
#2022-05-17|1035.35
#2022-05-18|1025.39
#2022-05-19|1017.40
#2022-05-20|1019.30
#2022-05-23|1049.06
#2022-05-24|1052.36
#2022-05-25|1053.94
#2022-05-26|1066.68
#2022-05-27|1079.30
#2022-05-30|1090.20
#2022-05-31|1071.08
#2022-06-01|1055.48
#2022-06-02|1062.01
#2022-06-03|1059.34
#2022-06-06|1072.31
#2022-06-07|1065.60
#2022-06-08|1056.23
#2022-06-09|1036.42
#2022-06-10| 984.91
#2022-06-13| 953.12
#2022-06-14| 952.85
#2022-06-15| 975.49
#2022-06-16| 957.32
#2022-06-17| 956.76
#2022-06-20| 982.04
#2022-06-21| 986.89
#2022-06-22| 984.46
#2022-06-23| 955.86
#2022-06-24| 980.16
#2022-06-27| 987.34
#2022-06-28| 985.22
#2022-06-29| 971.94
#2022-06-30| 951.89
#2022-07-01| 944.14
#2022-07-04| 951.99
#2022-07-05| 902.76
#2022-07-06| 905.39
#2022-07-07| 928.57
#2022-07-08| 937.23
#2022-07-11| 918.12
#2022-07-12| 921.73
#2022-07-13| 912.60
#2022-07-14| 878.07
#2022-07-15| 893.52
#2022-07-18| 917.63
#2022-07-19| 939.69
#2022-07-20| 931.57
#2022-07-21| 934.64
#2022-07-22| 934.33
#2022-07-25| 941.27
#2022-07-26| 926.68
#2022-07-27| 932.49
#2022-07-28| 941.09
#2022-07-29| 963.25
#2022-08-01| 972.22
#2022-08-02| 959.74
#2022-08-03| 967.70
#2022-08-04| 977.08
#2022-08-05| 973.70
#2022-08-08| 987.48
#2022-08-09| 985.18
#2022-08-10|1010.27
#2022-08-11|1012.30
#2022-08-12|1008.07
#2022-08-15|1001.14
#2022-08-16|1002.36
#2022-08-17| 987.98
#2022-08-18| 984.46
#2022-08-19| 959.23
#2022-08-22| 939.62
#2022-08-23| 941.72
#2022-08-24| 938.69
#2022-08-25| 939.91
#2022-08-26| 928.12
#2022-08-29| 920.81
#2022-08-30| 922.84
#2022-08-31| 927.69
#2022-09-01| 899.08
#2022-09-02| 933.68
#2022-09-05| 914.05
#2022-09-06| 917.57
#2022-09-07| 913.07
#2022-09-08| 929.30
#2022-09-09| 954.07
#2022-09-12| 987.36
#2022-09-13| 965.50
#2022-09-14| 958.97
#2022-09-15| 967.23
#2022-09-16| 957.83
#2022-09-19| 954.60
#2022-09-20| 944.31
#2022-09-21| 935.95
#2022-09-22| 919.13
#2022-09-23| 881.17
#2022-09-26| 865.44
#2022-09-27| 854.41
#2022-09-28| 842.88
#2022-09-29| 837.71
#2022-09-30| 854.38
#2022-10-03| 861.46
#2022-10-04| 906.65
#2022-10-05| 884.51
#2022-10-06| 872.96
#2022-10-07| 860.38
#2022-10-10| 849.94
#2022-10-11| 840.68
#2022-10-12| 829.89
#2022-10-13| 850.97
#2022-10-14| 859.94
#2022-10-17| 883.01
#2022-10-18| 891.68
#2022-10-19| 887.19
#2022-10-20| 893.74
#2022-10-21| 886.77
#2022-10-24| 908.09
#2022-10-25| 923.11
#2022-10-26| 932.40
#2022-10-27| 933.78
#2022-10-28| 926.64
#2022-10-31| 923.07
#2022-11-01| 929.68
#2022-11-02| 927.54
#2022-11-03| 916.43
#2022-11-04| 947.21
#2022-11-07| 960.92
#2022-11-08| 973.42
#2022-11-09| 964.30
#2022-11-10| 999.12
#2022-11-11|1020.50
#2022-11-14|1022.42
#2022-11-15|1030.41
#2022-11-16|1026.92
#2022-11-17|1018.62
#2022-11-18|1035.65
#2022-11-21|1022.01
#2022-11-22|1032.53
#2022-11-23|1048.27
#2022-11-24|1056.61
#2022-11-25|1055.71
#2022-11-28|1042.98
#2022-11-29|1047.54
#2022-11-30|1042.08
#2022-12-01|1063.50
#2022-12-02|1060.42
#2022-12-05|1064.12
#2022-12-06|1057.81
#2022-12-07|1050.79
#2022-12-08|1051.22
#2022-12-09|1063.19
#2022-12-12|1054.22
#2022-12-13|1079.76
#2022-12-14|1078.13
#2022-12-15|1050.66
#2022-12-16|1042.79
#2022-12-19|1042.09
#2022-12-20|1054.19
#2022-12-21|1071.51
#2022-12-22|1064.51
#2022-12-23|1067.53
#2022-12-26|1067.53
#2022-12-27|1072.06
#2022-12-28|1068.84
#2022-12-29|1078.81
#2022-12-30|1068.24
#2023-01-02|1077.59
#2023-01-03|1085.87
#2023-01-04|1114.51
#2023-01-05|1104.66
#2023-01-06|1122.87
#2023-01-09|1142.92
#2023-01-10|1139.54
#2023-01-11|1141.00
#2023-01-12|1158.61
#2023-01-13|1165.44
#2023-01-16|1169.52
#2023-01-17|1168.13
#2023-01-18|1176.41
#2023-01-19|1155.51
#2023-01-20|1170.80
#2023-01-23|1177.22
#2023-01-24|1184.54
#2023-01-25|1186.20
#2023-01-26|1196.59
#2023-01-27|1199.22
#2023-01-30|1199.46
#2023-01-31|1198.07
#2023-02-01|1210.41
#2023-02-02|1218.26
#2023-02-03|1206.37
#2023-02-06|1183.81
#2023-02-07|1187.16
#2023-02-08|1198.01
#2023-02-09|1213.11
#2023-02-10|1189.72
#2023-02-13|1202.34
#2023-02-14|1204.36
#2023-02-15|1197.75
#2023-02-16|1209.90
#2023-02-17|1203.84
#2023-02-20|1206.90
#2023-02-21|1206.57
#2023-02-22|1185.77
#2023-02-23|1189.48
#2023-02-24|1177.84
#2023-02-27|1201.28
#2023-02-28|1214.27
#2023-03-01|1208.22
#2023-03-02|1196.51
#2023-03-03|1206.73
#2023-03-06|1220.95
#2023-03-07|1197.87
#2023-03-08|1197.46
#2023-03-09|1190.96
#2023-03-10|1168.32
#2023-03-13|1116.32
#2023-03-14|1135.60
#2023-03-15|1050.77
#2023-03-16|1073.25
#2023-03-17|1049.49
#2023-03-20|1070.59
#2023-03-21|1114.84
#2023-03-22|1111.56
#2023-03-23|1103.24
#2023-03-24|1064.59
#2023-03-27|1078.08
#2023-03-28|1085.11
#2023-03-29|1104.84
#2023-03-30|1127.64
#2023-03-31|1124.67
#2023-04-03|1126.50
#2023-04-04|1136.98
#2023-04-05|1127.50
#2023-04-06|1146.53
#2023-04-07|1146.53
#2023-04-10|1137.70
#2023-04-11|1152.28
#2023-04-12|1160.72
#2023-04-13|1170.09
#2023-04-14|1182.03
#2023-04-17|1154.23
#2023-04-18|1171.68
#2023-04-19|1179.26
#2023-04-20|1177.69
#2023-04-21|1173.91
#2023-04-24|1183.06
#2023-04-25|1163.46
#2023-04-26|1166.39
#2023-04-27|1168.89
#2023-04-28|1173.18
#2023-05-01|1167.43
#2023-05-02|1148.02
#2023-05-03|1154.31
#2023-05-04|1134.86
#2023-05-05|1156.86
#2023-05-08|1161.99
#2023-05-09|1153.71
#2023-05-10|1147.17
#2023-05-11|1139.65
#2023-05-12|1140.14
#2023-05-15|1146.23
#2023-05-16|1139.38
#2023-05-17|1133.70
#2023-05-18|1135.70
#2023-05-19|1148.04
#2023-05-22|1149.84
#2023-05-23|1150.72
#2023-05-24|1120.28
#2023-05-25|1116.83
#2023-05-26|1123.71
#2023-05-29|1122.07
#2023-05-30|1116.18
#2023-05-31|1093.15
#2023-06-01|1114.35
#2023-06-02|1136.90
#2023-06-05|1127.63
#2023-06-06|1133.30
#2023-06-07|1135.89
#2023-06-08|1143.12
#2023-06-09|1137.60
#2023-06-12|1134.51
#2023-06-13|1145.40
#2023-06-14|1159.55
#2023-06-15|1159.35
#2023-06-16|1165.38
#2023-06-19|1160.46
#2023-06-20|1151.79
#2023-06-21|1154.01
#2023-06-22|1139.46
#2023-06-23|1125.16
#2023-06-26|1129.57
#2023-06-27|1140.38
#2023-06-28|1139.80
#2023-06-29|1145.80
#2023-06-30|1161.84
#2023-07-03|1168.28
#2023-07-04|1164.24
#2023-07-05|1149.09
#2023-07-06|1123.29
#2023-07-07|1139.26
#2023-07-10|1142.14
#2023-07-11|1153.69
#2023-07-12|1187.10
#2023-07-13|1203.69
#2023-07-14|1203.23
#2023-07-17|1203.52
#2023-07-18|1214.58
#2023-07-19|1213.35
#2023-07-20|1218.00
#2023-07-21|1217.35
#2023-07-24|1218.81
#2023-07-25|1223.94
#2023-07-26|1225.87
#2023-07-27|1224.41
#2023-07-28|1229.22
#2023-07-31|1224.38
#2023-08-01|1207.22
#2023-08-02|1178.95
#2023-08-03|1182.79
#2023-08-04|1201.13
#2023-08-07|1204.05
#2023-08-08|1177.64
#2023-08-09|1190.79
#2023-08-10|1209.17
#2023-08-11|1194.17
#2023-08-14|1190.24
#2023-08-15|1181.51
#2023-08-16|1174.87
#2023-08-17|1170.11
#2023-08-18|1158.49
#2023-08-21|1159.88
#2023-08-22|1160.37
#2023-08-23|1160.22
#2023-08-24|1161.44
#2023-08-25|1151.16
#2023-08-28|1166.04
#2023-08-29|1181.01
#2023-08-30|1191.18
#2023-08-31|1180.34
#2023-09-01|1174.58
#2023-09-04|1170.69
#2023-09-05|1162.07
#2023-09-06|1149.54
#2023-09-07|1143.58
#2023-09-08|1147.51
#2023-09-11|1161.07
#2023-09-12|1163.31
#2023-09-13|1170.33
#2023-09-14|1182.12
#2023-09-15|1182.68
#2023-09-18|1169.08
#2023-09-19|1180.84
#2023-09-20|1195.07
#2023-09-21|1181.17
#2023-09-22|1175.17
#2023-09-25|1159.61
#2023-09-26|1159.39
#2023-09-27|1145.39
#2023-09-28|1158.74
#2023-09-29|1162.57
#2023-10-02|1137.66
#2023-10-03|1123.31
#2023-10-04|1120.97
#2023-10-05|1130.69
#2023-10-06|1149.68
#2023-10-09|1140.64
#2023-10-10|1168.44
#2023-10-11|1177.12
#2023-10-12|1168.49
#2023-10-13|1147.34
#2023-10-16|1159.27
#2023-10-17|1160.35
#2023-10-18|1147.96
#2023-10-19|1139.18
#2023-10-20|1118.87
#2023-10-23|1121.57
#2023-10-24|1114.93
#2023-10-25|1116.47
#2023-10-26|1108.98
#2023-10-27|1105.52
#2023-10-30|1114.02
#2023-10-31|1112.77
#2023-11-01|1118.55
#2023-11-02|1137.73
#2023-11-03|1156.97
#2023-11-06|1156.37
#2023-11-07|1147.72
#2023-11-08|1152.54
#2023-11-09|1158.59
#2023-11-10|1146.41
#2023-11-13|1160.28
#2023-11-14|1188.53
#2023-11-15|1199.12
#2023-11-16|1194.27
#2023-11-17|1212.32
#2023-11-20|1217.85
#2023-11-21|1214.08
#2023-11-22|1207.77
#2023-11-23|1218.06
#2023-11-24|1226.45
#2023-11-27|1219.68
#2023-11-28|1226.09
#2023-11-29|1231.31
#2023-11-30|1233.59
#2023-12-01|1235.01
#2023-12-04|1235.29
#2023-12-05|1238.40
#2023-12-06|1248.17
#2023-12-07|1244.02
#2023-12-08|1251.36
#2023-12-11|1251.77
#2023-12-12|1253.08
#2023-12-13|1251.77
#2023-12-14|1278.48
#2023-12-15|1268.03
#2023-12-18|1266.49
#2023-12-19|1280.13
#2023-12-20|1281.91
#2023-12-21|1280.57
#2023-12-22|1289.65
#2023-12-25|1289.65
#2023-12-26|1290.10
#2023-12-27|1304.92
#2023-12-28|1300.33
#2023-12-29|1297.64
#2024-01-01|1297.64
#2024-01-02|1289.79
#2024-01-03|1270.86
#2024-01-04|1293.51
#2024-01-05|1296.26
#2024-01-08|1302.30
#2024-01-09|1286.64
#2024-01-10|1287.54
#2024-01-11|1267.77
#2024-01-12|1279.16
#2024-01-15|1272.86
#2024-01-16|1257.42
#2024-01-17|1245.49
#2024-01-18|1252.39
#2024-01-19|1255.37
#2024-01-22|1272.00
#2024-01-23|1261.52
#2024-01-24|1283.57
#2024-01-25|1274.45
#2024-01-26|1287.13
#2024-01-29|1275.05
#2024-01-30|1288.44
#2024-01-31|1293.64
#2024-02-01|1268.63
#2024-02-02|1273.75
#2024-02-05|1259.90
#2024-02-06|1266.22
#2024-02-07|1258.85
#2024-02-08|1254.68
#2024-02-09|1254.02
#2024-02-12|1265.65
#2024-02-13|1253.15
#2024-02-14|1257.63
#2024-02-15|1270.24
#2024-02-16|1279.56
#2024-02-19|1280.55
#2024-02-20|1294.25
#2024-02-21|1286.94
#2024-02-22|1300.04
#2024-02-23|1308.72
#2024-02-26|1309.77
#2024-02-27|1311.95
#2024-02-28|1313.89
#2024-02-29|1316.26
#2024-03-01|1323.71
#2024-03-04|1327.69
#2024-03-05|1333.46
#2024-03-06|1345.23
#2024-03-07|1353.97
#2024-03-08|1364.14
#2024-03-11|1358.14
#2024-03-12|1378.18
#2024-03-13|1383.06
#2024-03-14|1369.68
#2024-03-15|1379.83
#2024-03-18|1376.79
#2024-03-19|1384.09
#2024-03-20|1380.80
#2024-03-21|1396.13
#2024-03-22|1389.89
#2024-03-25|1395.34
#2024-03-26|1401.89
#2024-03-27|1399.17
#2024-03-28|1400.87
#2024-03-29|1400.87
#2024-04-01|1393.05
#2024-04-02|1391.08
#2024-04-03|1405.63
#2024-04-04|1418.21
#2024-04-05|1399.06
#2024-04-08|1409.92
#2024-04-09|1396.11
#2024-04-10|1388.43
#2024-04-11|1361.48
#2024-04-12|1350.79
#2024-04-15|1354.54
#2024-04-16|1323.80
#2024-04-17|1333.52
#2024-04-18|1347.39
#2024-04-19|1349.37
#2024-04-22|1358.27
#2024-04-23|1386.28
#2024-04-24|1367.79
#2024-04-25|1365.55
#2024-04-26|1372.15
#2024-04-29|1379.03
#2024-04-30|1366.22
#2024-05-01|1364.66
#2024-05-02|1370.65
#2024-05-03|1380.31
#2024-05-06|1396.74
#2024-05-07|1420.61
#2024-05-08|1418.70
#2024-05-09|1415.17
#2024-05-10|1427.96
#2024-05-13|1433.16
#2024-05-14|1440.49
#2024-05-15|1449.89
#2024-05-16|1456.38
#2024-05-17|1462.26
#2024-05-20|1459.77
#2024-05-21|1456.43
#2024-05-22|1445.81
#2024-05-23|1444.97
#2024-05-24|1449.59
#2024-05-27|1453.16
#2024-05-28|1451.70
#2024-05-29|1427.78
#2024-05-30|1444.82
#2024-05-31|1451.75
#2024-06-03|1460.04
#2024-06-04|1439.59
#2024-06-05|1439.93
#2024-06-06|1455.78
#2024-06-07|1444.55
#2024-06-10|1425.09
#2024-06-11|1401.60
#2024-06-12|1435.46
#2024-06-13|1395.91
#2024-06-14|1370.46
#2024-06-17|1385.58
#2024-06-18|1402.26
#2024-06-19|1406.45
#2024-06-20|1416.31
#2024-06-21|1395.64
#2024-06-24|1418.65
#2024-06-25|1403.77
#2024-06-26|1393.50
#2024-06-27|1394.47
#2024-06-28|1394.09
#2024-07-01|1412.70
#2024-07-02|1401.68
#2024-07-03|1421.64
#2024-07-04|1435.55
#2024-07-05|1430.14
#2024-07-08|1435.13
#2024-07-09|1420.58
#2024-07-10|1435.11
#2024-07-11|1450.73
#2024-07-12|1461.16
#2024-07-15|1455.23
#2024-07-16|1447.34
#2024-07-17|1458.90
#2024-07-18|1460.34
#2024-07-19|1445.03
#2024-07-22|1461.24
#2024-07-23|1461.42
#2024-07-24|1455.01
#2024-07-25|1446.85
#2024-07-26|1455.22
#2024-07-29|1448.60
#2024-07-30|1461.31
#2024-07-31|1463.87
#2024-08-01|1421.89
#2024-08-02|1383.74
#2024-08-05|1356.66
#2024-08-06|1349.56
#2024-08-07|1381.72
#2024-08-08|1377.77
#2024-08-09|1388.88
#2024-08-12|1394.81
#2024-08-13|1404.28
#2024-08-14|1425.96
#2024-08-15|1438.43
#2024-08-16|1451.45
#2024-08-19|1471.54
#2024-08-20|1469.18
#2024-08-21|1474.83
#2024-08-22|1481.44
#2024-08-23|1502.90
#2024-08-26|1502.33
#2024-08-27|1508.07
#2024-08-28|1508.05
#2024-08-29|1502.71
#2024-08-30|1508.11
#2024-09-02|1508.07
#2024-09-03|1485.66
#2024-09-04|1484.97
#2024-09-05|1490.36
#2024-09-06|1475.13
#2024-09-09|1481.53
#2024-09-10|1464.96
#2024-09-11|1464.14
#2024-09-12|1485.01
#2024-09-13|1504.79
#2024-09-16|1512.17
#2024-09-17|1520.93
#2024-09-18|1516.20
#2024-09-19|1537.77
#2024-09-20|1532.52
#2024-09-23|1530.47
#2024-09-24|1539.93
#2024-09-25|1534.46
#2024-09-26|1558.95
#2024-09-27|1563.04
#2024-09-30|1544.81
#2024-10-01|1513.15
#2024-10-02|1508.12
#2024-10-03|1492.54
#2024-10-04|1503.93
#2024-10-07|1508.73
#2024-10-08|1498.78
#2024-10-09|1503.99
#2024-10-10|1505.34
#2024-10-11|1518.93
#2024-10-14|1522.82
#2024-10-15|1525.82
#2024-10-16|1521.23
#2024-10-17|1528.36
#2024-10-18|1537.23
#2024-10-21|1520.30
#2024-10-22|1512.95
#2024-10-23|1500.18
#2024-10-24|1502.21
#2024-10-25|1500.25
#2024-10-28|1510.62
#2024-10-29|1505.39
#2024-10-30|1497.78
#2024-10-31|1485.39
#2024-11-01|1504.03
#2024-11-04|1512.62
#2024-11-05|1521.90
#2024-11-06|1496.98
#2024-11-07|1508.86
#2024-11-08|1484.53
#2024-11-11|1493.95
#2024-11-12|1458.20
#2024-11-13|1454.29
#2024-11-14|1468.19
#2024-11-15|1469.54
#2024-11-18|1479.42
#2024-11-19|1467.98
#2024-11-20|1460.72
#2024-11-21|1469.29
#2024-11-22|1452.24
#2024-11-25|1466.04
#2024-11-26|1452.78
#2024-11-27|1461.69
#2024-11-28|1469.71
#2024-11-29|1479.75
#2024-12-02|1474.45
#2024-12-03|1486.56
#2024-12-04|1496.95
#2024-12-05|1526.23
#2024-12-06|1519.34
#2024-12-09|1523.40
#2024-12-10|1506.24
#2024-12-11|1508.32
#2024-12-12|1503.82
#2024-12-13|1510.37
#2024-12-16|1514.00
#2024-12-17|1496.57
#2024-12-18|1497.40
#2024-12-19|1466.04
#2024-12-20|1459.06
#2024-12-23|1460.17
#2024-12-24|1463.14
#2024-12-25|1463.14
#2024-12-26|1464.15
#2024-12-27|1479.54
#2024-12-30|1473.54
#2024-12-31|1476.87
#2025-01-01|1476.87
#2025-01-02|1467.55
#2025-01-03|1471.26
#2025-01-06|1501.45
#2025-01-07|1501.52
#2025-01-08|1492.85
#2025-01-09|1497.42
#2025-01-10|1474.74
#2025-01-13|1465.24
#2025-01-14|1489.80
#2025-01-15|1519.95
#2025-01-16|1527.20
#2025-01-17|1539.32
#2025-01-20|1558.62
#2025-01-21|1564.06
#2025-01-22|1569.95
#2025-01-23|1585.45
#2025-01-24|1597.70
#2025-01-27|1599.94
#2025-01-28|1595.15
#2025-01-29|1607.00
#2025-01-30|1614.74
#2025-01-31|1605.91
#2025-02-03|1574.37
#2025-02-04|1592.17
#2025-02-05|1604.57
#2025-02-06|1629.72
#2025-02-07|1626.81
#2025-02-10|1626.21
#2025-02-11|1639.65
#2025-02-12|1651.67
#2025-02-13|1664.36
#2025-02-14|1674.29
#2025-02-17|1685.46
#2025-02-18|1702.16
#2025-02-19|1673.91
#2025-02-20|1678.08
#2025-02-21|1686.45
#2025-02-24|1686.09
#2025-02-25|1706.11
#2025-02-26|1744.60
#2025-02-27|1726.59
#2025-02-28|1727.43
#2025-03-03|1764.86
#2025-03-04|1718.27
#2025-03-05|1793.87
#2025-03-06|1806.93
#2025-03-07|1808.87
#2025-03-10|1771.10
#2025-03-11|1759.86
#2025-03-12|1786.68
#2025-03-13|1772.85
#2025-03-14|1803.36
#2025-03-17|1827.56
#2025-03-18|1855.31
#2025-03-19|1847.34
#2025-03-20|1825.46
#2025-03-21|1814.46
#2025-03-24|1822.04
#2025-03-25|1849.89
#2025-03-26|1838.99
#2025-03-27|1832.58
#2025-03-28|1813.72
#2025-03-31|1779.09
#2025-04-01|1803.61
#2025-04-02|1808.86
#2025-04-03|1740.00
#2025-04-04|1634.94
#2025-04-07|1551.52
#2025-04-08|1599.45
#2025-04-09|1567.22
#2025-04-10|1664.50
#2025-04-11|1680.90
#2025-04-14|1740.03
#2025-04-15|1775.35
#2025-04-16|1785.42
#2025-04-17|1777.60
#2025-04-18|1777.60
#2025-04-21|1800.34
#2025-04-22|1813.61
#2025-04-23|1835.08
#2025-04-24|1829.88
#2025-04-25|1844.80
#2025-04-28|1857.00
#2025-04-29|1871.20
#2025-04-30|1863.17
#2025-05-01|1846.94
#2025-05-02|1889.10
#2025-05-05|1896.35
#2025-05-06|1896.73
#2025-05-07|1897.76
#2025-05-08|1898.05
#2025-05-09|1904.46
#2025-05-12|1900.39
#2025-05-13|1905.23
#2025-05-14|1927.73
#2025-05-15|1928.76
#2025-05-16|1929.95
#2025-05-19|1947.07
#2025-05-20|1960.56
#2025-05-21|1972.81
#2025-05-22|1956.72
#2025-05-23|1941.11
#2025-05-26|1963.23
#2025-05-27|1960.68
#2025-05-28|1939.42
#2025-05-29|1949.47
#2025-05-30|1953.46
#2025-06-02|1972.51
#2025-06-03|1963.39
#2025-06-04|1967.25
#2025-06-05|1981.27
#2025-06-06|1984.77
#2025-06-09|1986.27
#2025-06-10|1959.21
#2025-06-11|1967.21
#2025-06-12|1973.00
#2025-06-13|1945.18
#2025-06-16|1977.58
#2025-06-17|1937.65
#2025-06-18|1937.41
#2025-06-19|1907.58
#2025-06-20|1929.17
#2025-06-23|1915.24
#2025-06-24|1969.52
#2025-06-25|1961.40
#2025-06-26|1976.91
#2025-06-27|2002.25
#2025-06-30|1999.88
#2025-07-01|1989.03
#2025-07-02|1988.85
#2025-07-03|2011.46
#2025-07-04|1998.23
#2025-07-07|2018.07
#2025-07-08|2018.72
#2025-07-09|2053.27
#2025-07-10|2041.43
#2025-07-11|2020.55
#2025-07-14|2024.52
#2025-07-15|1998.77
#2025-07-16|1995.87
#2025-07-17|2012.46
#2025-07-18|2027.88
#2025-07-21|2041.49
#2025-07-22|2033.78
#2025-07-23|2061.18
#2025-07-24|2083.59
#2025-07-25|2070.12
#2025-07-28|2050.62
#2025-07-29|2054.61
#2025-07-30|2053.76
#2025-07-31|2047.74
#2025-08-01|2016.07
#2025-08-04|2058.92
#2025-08-05|2061.00
#2025-08-06|2093.51
#2025-08-07|2121.49
#2025-08-08|2137.00
#2025-08-11|2136.74
#2025-08-12|2147.58
#2025-08-13|2170.48
#2025-08-14|2179.36
#2025-08-15|2182.97
#2025-08-18|2164.88
#2025-08-19|2177.07
#2025-08-20|2181.09
#2025-08-21|2177.20
#2025-08-22|2200.06
#2025-08-25|2184.03
#2025-08-26|2144.93
#2025-08-27|2119.89
#2025-08-28|2128.50
#2025-08-29|2119.94
#2025-09-01|2128.06
#2025-09-02|2082.92
#2025-09-03|2088.92
#2025-09-04|2106.22
#2025-09-05|2106.87
#2025-09-08|2124.48
#2025-09-09|2131.66
#2025-09-10|2139.63
#2025-09-11|2152.64
#2025-09-12|2157.14
#2025-09-15|2182.89
#2025-09-16|2156.48
#2025-09-17|2152.69
#2025-09-18|2151.74
#2025-09-19|2151.80
#2025-09-22|2149.07
#2025-09-23|2160.63
#2025-09-24|2146.05
#2025-09-25|2121.01
#2025-09-26|2156.37
#2025-09-29|2157.61
#2025-09-30|2170.05
#2025-10-01|2182.17
#2025-10-02|2164.46
#2025-10-03|2186.12
#2025-10-06|2177.07
#2025-10-07|2158.12
#2025-10-08|2176.31
#2025-10-09|2148.13
#2025-10-10|2130.35
#2025-10-13|2134.21
#2025-10-14|2142.13
#2025-10-15|2139.06
#2025-10-16|2144.63
#2025-10-17|2094.39
#2025-10-20|2110.73
#2025-10-21|2106.16
#2025-10-22|2112.17
#2025-10-23|2118.33
#2025-10-24|2128.85
#2025-10-27|2151.35
#2025-10-28|2160.84
#2025-10-29|2171.68
#2025-10-30|2154.27
#2025-10-31|2141.49
#2025-11-03|2144.01
#2025-11-04|2137.51
#2025-11-05|2144.63
#2025-11-06|2150.07
#2025-11-07|2139.46
#2025-11-10|2180.74
#2025-11-11|2212.20
#2025-11-12|2234.54
#2025-11-13|2236.70
#2025-11-14|2192.05
#2025-11-17|2170.52
#2025-11-18|2118.66
#2025-11-19|2113.12
#2025-11-20|2122.56
#2025-11-21|2113.18
#2025-11-24|2122.86
#2025-11-25|2158.01
#2025-11-26|2196.69
#2025-11-27|2207.91
#2025-11-28|2211.66
#2025-12-01|2211.39
#2025-12-02|2221.23
#2025-12-03|2211.77
#2025-12-04|2230.68
#2025-12-05|2219.96
#2025-12-08|2225.97
#2025-12-09|2239.50
#2025-12-10|2247.86
#2025-12-11|2292.73
#2025-12-12|2271.67
#2025-12-15|2306.16
#2025-12-16|2307.53
#2025-12-17|2321.63
#2025-12-18|2340.36
#2025-12-19|2352.59
#2025-12-22|2365.30
#2025-12-23|2377.10
#2025-12-24|2377.83
#2025-12-25|2377.83
#2025-12-26|2377.85
#2025-12-29|2368.40
#2025-12-30|2388.59
#2025-12-31|2381.55
#2026-01-01|2381.55
#2026-01-02|2397.25
#2026-01-05|2411.92
#2026-01-06|2401.54
#2026-01-07|2365.56
#2026-01-08|2377.79
#2026-01-09|2373.72
#2026-01-12|2390.00
#2026-01-13|2384.78
#2026-01-14|2393.16
#2026-01-15|2401.72
#2026-01-16|2401.52
#2026-01-19|2395.71
#2026-01-20|2389.30
#2026-01-21|2372.79
#2026-01-22|2414.62
#2026-01-23|2393.41
#2026-01-26|2433.23
#2026-01-27|2473.85
#2026-01-28|2454.60
#2026-01-29|2448.33
#2026-01-30|2466.60
#2026-02-02|2485.31
#2026-02-03|2496.25
#2026-02-04|2482.93
#2026-02-05|2420.61
#2026-02-06|2451.15
#2026-02-09|2491.27
#2026-02-10|2462.52
#2026-02-11|2420.49
#2026-02-12|2401.25
#2026-02-13|2353.85
#2026-02-16|2378.81
#2026-02-17|2389.94
#2026-02-18|2431.61
#2026-02-19|2392.99
#2026-02-20|2429.74
#2026-02-23|2424.00
#2026-02-24|2399.45
#2026-02-25|2449.84
#2026-02-26|2462.94
#2026-02-27|2444.25
#2026-03-02|2358.92
#2026-03-03|2247.89
#2026-03-04|2306.15
#2026-03-05|2262.93
#2026-03-06|2232.06
#2026-03-09|2220.19
#2026-03-10|2294.14
#2026-03-11|2261.52
#2026-03-12|2206.45
#2026-03-13|2179.26
#2026-03-16|2201.87
#2026-03-17|2233.40
#2026-03-18|2233.50
#2026-03-19|2174.86
#2026-03-20|2141.76
#2026-03-23|2179.04
#2026-03-24|2174.23
#2026-03-25|2210.67
#2026-03-26|2167.87
#2026-03-27|2146.06
#2026-03-30|2153.62
#2026-03-31|2184.70
#2026-04-01|2280.74
#2026-04-02|2251.67