Table Data - Nasdaq Developed Markets: Europe Insurance Index
| Title | Nasdaq Developed Markets: Europe Insurance Index |
|---|---|
| Series ID | NASDAQNQDMEU3030 |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMEU3030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1541.66 |
| 2001-04-02 | 1536.46 |
| 2001-04-03 | 1487.37 |
| 2001-04-04 | 1523.57 |
| 2001-04-05 | 1551.44 |
| 2001-04-06 | 1549.55 |
| 2001-04-09 | 1577.44 |
| 2001-04-10 | 1557.83 |
| 2001-04-11 | 1542.03 |
| 2001-04-12 | 1562.07 |
| 2001-04-13 | . |
| 2001-04-16 | 1547.74 |
| 2001-04-17 | 1539.59 |
| 2001-04-18 | 1547.92 |
| 2001-04-19 | 1561.40 |
| 2001-04-20 | 1562.70 |
| 2001-04-23 | 1541.74 |
| 2001-04-24 | 1555.70 |
| 2001-04-25 | 1557.86 |
| 2001-04-26 | 1570.51 |
| 2001-04-27 | 1578.99 |
| 2001-04-30 | 1585.65 |
| 2001-05-01 | 1591.26 |
| 2001-05-02 | 1593.28 |
| 2001-05-03 | 1567.14 |
| 2001-05-04 | 1561.35 |
| 2001-05-07 | 1559.12 |
| 2001-05-08 | 1549.22 |
| 2001-05-09 | 1531.74 |
| 2001-05-10 | 1564.25 |
| 2001-05-11 | 1548.77 |
| 2001-05-14 | 1526.78 |
| 2001-05-15 | 1538.61 |
| 2001-05-16 | 1546.70 |
| 2001-05-17 | 1542.87 |
| 2001-05-18 | 1542.04 |
| 2001-05-21 | 1541.27 |
| 2001-05-22 | 1529.50 |
| 2001-05-23 | 1514.43 |
| 2001-05-24 | 1522.17 |
| 2001-05-25 | 1510.43 |
| 2001-05-28 | . |
| 2001-05-29 | 1509.27 |
| 2001-05-30 | 1492.55 |
| 2001-05-31 | 1495.96 |
| 2001-06-01 | 1493.75 |
| 2001-06-04 | 1503.78 |
| 2001-06-05 | 1531.49 |
| 2001-06-06 | 1521.64 |
| 2001-06-07 | 1490.29 |
| 2001-06-08 | 1523.19 |
| 2001-06-11 | 1505.95 |
| 2001-06-12 | 1503.30 |
| 2001-06-13 | 1513.79 |
| 2001-06-14 | 1512.14 |
| 2001-06-15 | 1503.48 |
| 2001-06-18 | 1505.31 |
| 2001-06-19 | 1503.92 |
| 2001-06-20 | 1495.62 |
| 2001-06-21 | 1511.23 |
| 2001-06-22 | 1527.42 |
| 2001-06-25 | 1531.40 |
| 2001-06-26 | 1517.47 |
| 2001-06-27 | 1513.91 |
| 2001-06-28 | 1518.59 |
| 2001-06-29 | 1540.17 |
| 2001-07-02 | 1567.19 |
| 2001-07-03 | 1546.45 |
| 2001-07-04 | . |
| 2001-07-05 | 1537.44 |
| 2001-07-06 | 1522.05 |
| 2001-07-09 | 1535.38 |
| 2001-07-10 | 1530.98 |
| 2001-07-11 | 1520.16 |
| 2001-07-12 | 1507.92 |
| 2001-07-13 | 1505.37 |
| 2001-07-16 | 1508.88 |
| 2001-07-17 | 1501.23 |
| 2001-07-18 | 1508.43 |
| 2001-07-19 | 1517.53 |
| 2001-07-20 | 1508.03 |
| 2001-07-23 | 1511.96 |
| 2001-07-24 | 1509.36 |
| 2001-07-25 | 1495.66 |
| 2001-07-26 | 1499.76 |
| 2001-07-27 | 1515.25 |
| 2001-07-30 | 1527.93 |
| 2001-07-31 | 1545.15 |
| 2001-08-01 | 1558.86 |
| 2001-08-02 | 1559.14 |
| 2001-08-03 | 1558.45 |
| 2001-08-06 | 1556.20 |
| 2001-08-07 | 1563.80 |
| 2001-08-08 | 1555.39 |
| 2001-08-09 | 1557.44 |
| 2001-08-10 | 1563.57 |
| 2001-08-13 | 1578.06 |
| 2001-08-14 | 1593.95 |
| 2001-08-15 | 1608.13 |
| 2001-08-16 | 1597.92 |
| 2001-08-17 | 1575.21 |
| 2001-08-20 | 1574.57 |
| 2001-08-21 | 1575.23 |
| 2001-08-22 | 1575.62 |
| 2001-08-23 | 1559.46 |
| 2001-08-24 | 1581.14 |
| 2001-08-27 | 1577.96 |
| 2001-08-28 | 1558.75 |
| 2001-08-29 | 1566.21 |
| 2001-08-30 | 1536.76 |
| 2001-08-31 | 1522.97 |
| 2001-09-03 | . |
| 2001-09-04 | 1474.17 |
| 2001-09-05 | 1438.07 |
| 2001-09-06 | 1373.87 |
| 2001-09-07 | 1343.23 |
| 2001-09-10 | 1333.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1220.20 |
| 2001-09-18 | 1221.03 |
| 2001-09-19 | 1198.19 |
| 2001-09-20 | 1105.19 |
| 2001-09-21 | 1049.56 |
| 2001-09-24 | 1126.58 |
| 2001-09-25 | 1180.70 |
| 2001-09-26 | 1197.68 |
| 2001-09-27 | 1227.81 |
| 2001-09-28 | 1265.31 |
| 2001-10-01 | 1243.87 |
| 2001-10-02 | 1255.87 |
| 2001-10-03 | 1270.99 |
| 2001-10-04 | 1302.23 |
| 2001-10-05 | 1308.06 |
| 2001-10-08 | 1292.55 |
| 2001-10-09 | 1290.67 |
| 2001-10-10 | 1321.18 |
| 2001-10-11 | 1344.58 |
| 2001-10-12 | 1324.22 |
| 2001-10-15 | 1265.26 |
| 2001-10-16 | 1285.67 |
| 2001-10-17 | 1305.82 |
| 2001-10-18 | 1288.80 |
| 2001-10-19 | 1261.16 |
| 2001-10-22 | 1279.79 |
| 2001-10-23 | 1309.06 |
| 2001-10-24 | 1336.47 |
| 2001-10-25 | 1318.80 |
| 2001-10-26 | 1354.30 |
| 2001-10-29 | 1337.91 |
| 2001-10-30 | 1304.15 |
| 2001-10-31 | 1290.81 |
| 2001-11-01 | 1316.37 |
| 2001-11-02 | 1323.87 |
| 2001-11-05 | 1352.75 |
| 2001-11-06 | 1347.61 |
| 2001-11-07 | 1378.05 |
| 2001-11-08 | 1407.66 |
| 2001-11-09 | 1381.85 |
| 2001-11-12 | 1337.26 |
| 2001-11-13 | 1358.20 |
| 2001-11-14 | 1329.30 |
| 2001-11-15 | 1311.68 |
| 2001-11-16 | 1316.72 |
| 2001-11-19 | 1344.54 |
| 2001-11-20 | 1326.03 |
| 2001-11-21 | 1313.95 |
| 2001-11-22 | . |
| 2001-11-23 | 1322.14 |
| 2001-11-26 | 1318.42 |
| 2001-11-27 | 1297.41 |
| 2001-11-28 | 1288.85 |
| 2001-11-29 | 1303.36 |
| 2001-11-30 | 1320.43 |
| 2001-12-03 | 1299.44 |
| 2001-12-04 | 1303.71 |
| 2001-12-05 | 1337.91 |
| 2001-12-06 | 1362.15 |
| 2001-12-07 | 1356.18 |
| 2001-12-10 | 1328.84 |
| 2001-12-11 | 1323.46 |
| 2001-12-12 | 1309.88 |
| 2001-12-13 | 1292.67 |
| 2001-12-14 | 1283.17 |
| 2001-12-17 | 1321.65 |
| 2001-12-18 | 1295.29 |
| 2001-12-19 | 1285.26 |
| 2001-12-20 | 1282.54 |
| 2001-12-21 | 1281.84 |
| 2001-12-24 | 1265.31 |
| 2001-12-25 | . |
| 2001-12-26 | 1267.41 |
| 2001-12-27 | 1300.89 |
| 2001-12-28 | 1305.28 |
| 2001-12-31 | 1315.93 |
| 2002-01-01 | . |
| 2002-01-02 | 1328.00 |
| 2002-01-03 | 1344.18 |
| 2002-01-04 | 1324.88 |
| 2002-01-07 | 1312.21 |
| 2002-01-08 | 1300.99 |
| 2002-01-09 | 1295.17 |
| 2002-01-10 | 1292.04 |
| 2002-01-11 | 1292.43 |
| 2002-01-14 | 1257.16 |
| 2002-01-15 | 1252.56 |
| 2002-01-16 | 1243.93 |
| 2002-01-17 | 1267.92 |
| 2002-01-18 | 1264.84 |
| 2002-01-21 | . |
| 2002-01-22 | 1263.39 |
| 2002-01-23 | 1270.38 |
| 2002-01-24 | 1276.71 |
| 2002-01-25 | 1248.69 |
| 2002-01-28 | 1247.80 |
| 2002-01-29 | 1236.06 |
| 2002-01-30 | 1210.69 |
| 2002-01-31 | 1208.45 |
| 2002-02-01 | 1185.98 |
| 2002-02-04 | 1170.10 |
| 2002-02-05 | 1153.71 |
| 2002-02-06 | 1125.05 |
| 2002-02-07 | 1167.51 |
| 2002-02-08 | 1181.24 |
| 2002-02-11 | 1201.77 |
| 2002-02-12 | 1190.00 |
| 2002-02-13 | 1194.79 |
| 2002-02-14 | 1217.30 |
| 2002-02-15 | 1200.51 |
| 2002-02-18 | . |
| 2002-02-19 | 1157.52 |
| 2002-02-20 | 1146.63 |
| 2002-02-21 | 1150.04 |
| 2002-02-22 | 1134.12 |
| 2002-02-25 | 1145.44 |
| 2002-02-26 | 1144.19 |
| 2002-02-27 | 1134.51 |
| 2002-02-28 | 1162.35 |
| 2002-03-01 | 1173.24 |
| 2002-03-04 | 1214.14 |
| 2002-03-05 | 1215.80 |
| 2002-03-06 | 1230.34 |
| 2002-03-07 | 1241.67 |
| 2002-03-08 | 1250.49 |
| 2002-03-11 | 1242.72 |
| 2002-03-12 | 1227.34 |
| 2002-03-13 | 1216.47 |
| 2002-03-14 | 1235.47 |
| 2002-03-15 | 1276.65 |
| 2002-03-18 | 1291.84 |
| 2002-03-19 | 1304.22 |
| 2002-03-20 | 1282.77 |
| 2002-03-21 | 1276.63 |
| 2002-03-22 | 1261.55 |
| 2002-03-25 | 1251.94 |
| 2002-03-26 | 1263.48 |
| 2002-03-27 | 1249.94 |
| 2002-03-28 | 1263.61 |
| 2002-03-29 | . |
| 2002-04-01 | 1275.08 |
| 2002-04-02 | 1272.23 |
| 2002-04-03 | 1270.59 |
| 2002-04-04 | 1267.50 |
| 2002-04-05 | 1268.84 |
| 2002-04-08 | 1238.33 |
| 2002-04-09 | 1254.43 |
| 2002-04-10 | 1285.85 |
| 2002-04-11 | 1275.28 |
| 2002-04-12 | 1282.76 |
| 2002-04-15 | 1286.08 |
| 2002-04-16 | 1301.45 |
| 2002-04-17 | 1316.39 |
| 2002-04-18 | 1306.03 |
| 2002-04-19 | 1308.30 |
| 2002-04-22 | 1301.07 |
| 2002-04-23 | 1297.61 |
| 2002-04-24 | 1295.23 |
| 2002-04-25 | 1269.78 |
| 2002-04-26 | 1259.86 |
| 2002-04-29 | 1252.32 |
| 2002-04-30 | 1258.01 |
| 2002-05-01 | 1261.74 |
| 2002-05-02 | 1241.92 |
| 2002-05-03 | 1250.49 |
| 2002-05-06 | 1255.41 |
| 2002-05-07 | 1237.31 |
| 2002-05-08 | 1251.08 |
| 2002-05-09 | 1248.43 |
| 2002-05-10 | 1236.63 |
| 2002-05-13 | 1245.63 |
| 2002-05-14 | 1242.64 |
| 2002-05-15 | 1254.02 |
| 2002-05-16 | 1249.97 |
| 2002-05-17 | 1259.78 |
| 2002-05-20 | 1245.90 |
| 2002-05-21 | 1237.85 |
| 2002-05-22 | 1227.15 |
| 2002-05-23 | 1215.74 |
| 2002-05-24 | 1230.49 |
| 2002-05-27 | . |
| 2002-05-28 | 1237.13 |
| 2002-05-29 | 1232.09 |
| 2002-05-30 | 1213.04 |
| 2002-05-31 | 1211.23 |
| 2002-06-03 | 1203.14 |
| 2002-06-04 | 1174.52 |
| 2002-06-05 | 1165.95 |
| 2002-06-06 | 1170.30 |
| 2002-06-07 | 1152.62 |
| 2002-06-10 | 1142.43 |
| 2002-06-11 | 1153.24 |
| 2002-06-12 | 1120.64 |
| 2002-06-13 | 1101.61 |
| 2002-06-14 | 1071.02 |
| 2002-06-17 | 1109.69 |
| 2002-06-18 | 1093.47 |
| 2002-06-19 | 1085.01 |
| 2002-06-20 | 1055.58 |
| 2002-06-21 | 1067.89 |
| 2002-06-24 | 1035.60 |
| 2002-06-25 | 1063.03 |
| 2002-06-26 | 1052.97 |
| 2002-06-27 | 1076.19 |
| 2002-06-28 | 1142.09 |
| 2002-07-01 | 1130.42 |
| 2002-07-02 | 1074.29 |
| 2002-07-03 | 1037.97 |
| 2002-07-04 | . |
| 2002-07-05 | 1114.90 |
| 2002-07-08 | 1125.77 |
| 2002-07-09 | 1117.61 |
| 2002-07-10 | 1058.19 |
| 2002-07-11 | 997.40 |
| 2002-07-12 | 999.78 |
| 2002-07-15 | 951.78 |
| 2002-07-16 | 960.23 |
| 2002-07-17 | 999.42 |
| 2002-07-18 | 1003.97 |
| 2002-07-19 | 949.57 |
| 2002-07-22 | 863.15 |
| 2002-07-23 | 797.43 |
| 2002-07-24 | 780.69 |
| 2002-07-25 | 833.03 |
| 2002-07-26 | 838.99 |
| 2002-07-29 | 912.93 |
| 2002-07-30 | 907.18 |
| 2002-07-31 | 888.03 |
| 2002-08-01 | 847.39 |
| 2002-08-02 | 840.31 |
| 2002-08-05 | 787.00 |
| 2002-08-06 | 818.48 |
| 2002-08-07 | 811.20 |
| 2002-08-08 | 848.99 |
| 2002-08-09 | 880.75 |
| 2002-08-12 | 856.21 |
| 2002-08-13 | 869.85 |
| 2002-08-14 | 852.08 |
| 2002-08-15 | 887.00 |
| 2002-08-16 | 891.91 |
| 2002-08-19 | 929.61 |
| 2002-08-20 | 915.05 |
| 2002-08-21 | 941.38 |
| 2002-08-22 | 953.83 |
| 2002-08-23 | 932.40 |
| 2002-08-26 | 918.16 |
| 2002-08-27 | 956.35 |
| 2002-08-28 | 901.48 |
| 2002-08-29 | 860.73 |
| 2002-08-30 | 866.54 |
| 2002-09-02 | . |
| 2002-09-03 | 815.10 |
| 2002-09-04 | 810.77 |
| 2002-09-05 | 796.55 |
| 2002-09-06 | 829.49 |
| 2002-09-09 | 805.62 |
| 2002-09-10 | 813.58 |
| 2002-09-11 | 819.40 |
| 2002-09-12 | 774.82 |
| 2002-09-13 | 735.09 |
| 2002-09-16 | 715.60 |
| 2002-09-17 | 689.40 |
| 2002-09-18 | 647.38 |
| 2002-09-19 | 645.97 |
| 2002-09-20 | 647.68 |
| 2002-09-23 | 603.42 |
| 2002-09-24 | 603.18 |
| 2002-09-25 | 617.50 |
| 2002-09-26 | 655.97 |
| 2002-09-27 | 644.73 |
| 2002-09-30 | 611.56 |
| 2002-10-01 | 627.38 |
| 2002-10-02 | 659.41 |
| 2002-10-03 | 646.21 |
| 2002-10-04 | 606.04 |
| 2002-10-07 | 614.64 |
| 2002-10-08 | 603.62 |
| 2002-10-09 | 604.55 |
| 2002-10-10 | 633.42 |
| 2002-10-11 | 695.05 |
| 2002-10-14 | 686.18 |
| 2002-10-15 | 755.42 |
| 2002-10-16 | 737.16 |
| 2002-10-17 | 764.07 |
| 2002-10-18 | 764.38 |
| 2002-10-21 | 776.51 |
| 2002-10-22 | 764.86 |
| 2002-10-23 | 717.50 |
| 2002-10-24 | 745.20 |
| 2002-10-25 | 740.37 |
| 2002-10-28 | 773.04 |
| 2002-10-29 | 734.96 |
| 2002-10-30 | 752.21 |
| 2002-10-31 | 771.98 |
| 2002-11-01 | 756.85 |
| 2002-11-04 | 798.74 |
| 2002-11-05 | 829.13 |
| 2002-11-06 | 818.86 |
| 2002-11-07 | 783.45 |
| 2002-11-08 | 773.98 |
| 2002-11-11 | 753.29 |
| 2002-11-12 | 747.69 |
| 2002-11-13 | 731.59 |
| 2002-11-14 | 768.75 |
| 2002-11-15 | 781.91 |
| 2002-11-18 | 806.09 |
| 2002-11-19 | 800.34 |
| 2002-11-20 | 793.79 |
| 2002-11-21 | 836.25 |
| 2002-11-22 | 856.62 |
| 2002-11-25 | 852.14 |
| 2002-11-26 | 816.42 |
| 2002-11-27 | 840.19 |
| 2002-11-28 | . |
| 2002-11-29 | 855.79 |
| 2002-12-02 | 859.97 |
| 2002-12-03 | 829.19 |
| 2002-12-04 | 822.95 |
| 2002-12-05 | 804.71 |
| 2002-12-06 | 803.86 |
| 2002-12-09 | 770.53 |
| 2002-12-10 | 780.64 |
| 2002-12-11 | 801.52 |
| 2002-12-12 | 791.30 |
| 2002-12-13 | 777.95 |
| 2002-12-16 | 810.18 |
| 2002-12-17 | 799.72 |
| 2002-12-18 | 777.94 |
| 2002-12-19 | 748.52 |
| 2002-12-20 | 761.14 |
| 2002-12-23 | 766.46 |
| 2002-12-24 | 768.86 |
| 2002-12-25 | . |
| 2002-12-26 | 770.24 |
| 2002-12-27 | 734.59 |
| 2002-12-30 | 745.70 |
| 2002-12-31 | 751.33 |
| 2003-01-01 | . |
| 2003-01-02 | 779.15 |
| 2003-01-03 | 796.38 |
| 2003-01-06 | 795.28 |
| 2003-01-07 | 777.55 |
| 2003-01-08 | 755.87 |
| 2003-01-09 | 777.43 |
| 2003-01-10 | 790.49 |
| 2003-01-13 | 795.60 |
| 2003-01-14 | 805.94 |
| 2003-01-15 | 791.38 |
| 2003-01-16 | 786.80 |
| 2003-01-17 | 760.77 |
| 2003-01-20 | . |
| 2003-01-21 | 731.38 |
| 2003-01-22 | 710.76 |
| 2003-01-23 | 714.57 |
| 2003-01-24 | 714.30 |
| 2003-01-27 | 672.43 |
| 2003-01-28 | 669.67 |
| 2003-01-29 | 671.25 |
| 2003-01-30 | 684.56 |
| 2003-01-31 | 682.17 |
| 2003-02-03 | 708.02 |
| 2003-02-04 | 677.37 |
| 2003-02-05 | 695.22 |
| 2003-02-06 | 672.46 |
| 2003-02-07 | 658.77 |
| 2003-02-10 | 635.26 |
| 2003-02-11 | 661.53 |
| 2003-02-12 | 645.05 |
| 2003-02-13 | 653.14 |
| 2003-02-14 | 680.89 |
| 2003-02-17 | . |
| 2003-02-18 | 710.55 |
| 2003-02-19 | 687.55 |
| 2003-02-20 | 676.80 |
| 2003-02-21 | 680.02 |
| 2003-02-24 | 663.23 |
| 2003-02-25 | 618.46 |
| 2003-02-26 | 599.81 |
| 2003-02-27 | 615.25 |
| 2003-02-28 | 635.98 |
| 2003-03-03 | 642.76 |
| 2003-03-04 | 619.74 |
| 2003-03-05 | 611.63 |
| 2003-03-06 | 585.66 |
| 2003-03-07 | 564.93 |
| 2003-03-10 | 531.83 |
| 2003-03-11 | 539.86 |
| 2003-03-12 | 505.28 |
| 2003-03-13 | 544.04 |
| 2003-03-14 | 589.39 |
| 2003-03-17 | 617.99 |
| 2003-03-18 | 605.32 |
| 2003-03-19 | 605.31 |
| 2003-03-20 | 586.43 |
| 2003-03-21 | 620.07 |
| 2003-03-24 | 588.86 |
| 2003-03-25 | 602.15 |
| 2003-03-26 | 590.51 |
| 2003-03-27 | 579.91 |
| 2003-03-28 | 574.03 |
| 2003-03-31 | 542.98 |
| 2003-04-01 | 553.79 |
| 2003-04-02 | 580.89 |
| 2003-04-03 | 587.42 |
| 2003-04-04 | 590.91 |
| 2003-04-07 | 629.62 |
| 2003-04-08 | 624.05 |
| 2003-04-09 | 619.94 |
| 2003-04-10 | 617.43 |
| 2003-04-11 | 622.78 |
| 2003-04-14 | 639.15 |
| 2003-04-15 | 675.51 |
| 2003-04-16 | 676.93 |
| 2003-04-17 | 679.56 |
| 2003-04-18 | . |
| 2003-04-21 | 675.31 |
| 2003-04-22 | 691.84 |
| 2003-04-23 | 714.74 |
| 2003-04-24 | 693.11 |
| 2003-04-25 | 680.29 |
| 2003-04-28 | 709.98 |
| 2003-04-29 | 708.14 |
| 2003-04-30 | 722.07 |
| 2003-05-01 | 724.46 |
| 2003-05-02 | 721.68 |
| 2003-05-05 | 735.24 |
| 2003-05-06 | 762.49 |
| 2003-05-07 | 757.41 |
| 2003-05-08 | 730.48 |
| 2003-05-09 | 733.46 |
| 2003-05-12 | 740.81 |
| 2003-05-13 | 739.01 |
| 2003-05-14 | 738.59 |
| 2003-05-15 | 744.24 |
| 2003-05-16 | 761.08 |
| 2003-05-19 | 725.17 |
| 2003-05-20 | 719.98 |
| 2003-05-21 | 699.36 |
| 2003-05-22 | 722.69 |
| 2003-05-23 | 711.09 |
| 2003-05-26 | . |
| 2003-05-27 | 720.62 |
| 2003-05-28 | 733.47 |
| 2003-05-29 | 747.94 |
| 2003-05-30 | 752.65 |
| 2003-06-02 | 773.85 |
| 2003-06-03 | 762.77 |
| 2003-06-04 | 770.67 |
| 2003-06-05 | 772.62 |
| 2003-06-06 | 783.06 |
| 2003-06-09 | 774.87 |
| 2003-06-10 | 778.32 |
| 2003-06-11 | 800.80 |
| 2003-06-12 | 819.11 |
| 2003-06-13 | 801.65 |
| 2003-06-16 | 821.88 |
| 2003-06-17 | 833.59 |
| 2003-06-18 | 830.61 |
| 2003-06-19 | 800.60 |
| 2003-06-20 | 798.61 |
| 2003-06-23 | 769.85 |
| 2003-06-24 | 773.26 |
| 2003-06-25 | 778.15 |
| 2003-06-26 | 761.33 |
| 2003-06-27 | 760.96 |
| 2003-06-30 | 750.46 |
| 2003-07-01 | 737.79 |
| 2003-07-02 | 758.35 |
| 2003-07-03 | 760.84 |
| 2003-07-04 | . |
| 2003-07-07 | 778.13 |
| 2003-07-08 | 782.60 |
| 2003-07-09 | 778.01 |
| 2003-07-10 | 764.84 |
| 2003-07-11 | 783.82 |
| 2003-07-14 | 809.18 |
| 2003-07-15 | 812.41 |
| 2003-07-16 | 816.54 |
| 2003-07-17 | 796.91 |
| 2003-07-18 | 806.22 |
| 2003-07-21 | 799.68 |
| 2003-07-22 | 798.17 |
| 2003-07-23 | 800.56 |
| 2003-07-24 | 824.74 |
| 2003-07-25 | 827.88 |
| 2003-07-28 | 842.71 |
| 2003-07-29 | 842.67 |
| 2003-07-30 | 840.89 |
| 2003-07-31 | 854.91 |
| 2003-08-01 | 845.44 |
| 2003-08-04 | 839.96 |
| 2003-08-05 | 849.95 |
| 2003-08-06 | 827.15 |
| 2003-08-07 | 817.67 |
| 2003-08-08 | 814.59 |
| 2003-08-11 | 818.38 |
| 2003-08-12 | 830.20 |
| 2003-08-13 | 833.42 |
| 2003-08-14 | 843.06 |
| 2003-08-15 | 846.37 |
| 2003-08-18 | 850.51 |
| 2003-08-19 | 852.42 |
| 2003-08-20 | 844.97 |
| 2003-08-21 | 846.22 |
| 2003-08-22 | 838.61 |
| 2003-08-25 | 829.35 |
| 2003-08-26 | 815.40 |
| 2003-08-27 | 822.13 |
| 2003-08-28 | 818.58 |
| 2003-08-29 | 816.38 |
| 2003-09-01 | . |
| 2003-09-02 | 835.98 |
| 2003-09-03 | 857.42 |
| 2003-09-04 | 863.00 |
| 2003-09-05 | 864.89 |
| 2003-09-08 | 881.35 |
| 2003-09-09 | 872.68 |
| 2003-09-10 | 855.95 |
| 2003-09-11 | 856.15 |
| 2003-09-12 | 855.40 |
| 2003-09-15 | 855.96 |
| 2003-09-16 | 852.72 |
| 2003-09-17 | 864.38 |
| 2003-09-18 | 875.49 |
| 2003-09-19 | 871.07 |
| 2003-09-22 | 851.48 |
| 2003-09-23 | 839.63 |
| 2003-09-24 | 832.88 |
| 2003-09-25 | 823.21 |
| 2003-09-26 | 811.66 |
| 2003-09-29 | 814.85 |
| 2003-09-30 | 804.13 |
| 2003-10-01 | 822.52 |
| 2003-10-02 | 826.89 |
| 2003-10-03 | 850.76 |
| 2003-10-06 | 845.91 |
| 2003-10-07 | 843.82 |
| 2003-10-08 | 844.45 |
| 2003-10-09 | 859.75 |
| 2003-10-10 | 859.84 |
| 2003-10-13 | 874.36 |
| 2003-10-14 | 873.49 |
| 2003-10-15 | 879.96 |
| 2003-10-16 | 880.74 |
| 2003-10-17 | 871.52 |
| 2003-10-20 | 882.20 |
| 2003-10-21 | 890.56 |
| 2003-10-22 | 875.03 |
| 2003-10-23 | 864.51 |
| 2003-10-24 | 864.15 |
| 2003-10-27 | 869.56 |
| 2003-10-28 | 873.00 |
| 2003-10-29 | 883.33 |
| 2003-10-30 | 899.63 |
| 2003-10-31 | 895.98 |
| 2003-11-03 | 909.84 |
| 2003-11-04 | 909.83 |
| 2003-11-05 | 897.67 |
| 2003-11-06 | 891.27 |
| 2003-11-07 | 910.73 |
| 2003-11-10 | 908.39 |
| 2003-11-11 | 904.34 |
| 2003-11-12 | 915.91 |
| 2003-11-13 | 923.32 |
| 2003-11-14 | 928.19 |
| 2003-11-17 | 902.20 |
| 2003-11-18 | 902.88 |
| 2003-11-19 | 895.97 |
| 2003-11-20 | 887.36 |
| 2003-11-21 | 890.20 |
| 2003-11-24 | 899.00 |
| 2003-11-25 | 892.65 |
| 2003-11-26 | 905.62 |
| 2003-11-27 | . |
| 2003-11-28 | 907.79 |
| 2003-12-01 | 922.16 |
| 2003-12-02 | 929.11 |
| 2003-12-03 | 941.22 |
| 2003-12-04 | 932.57 |
| 2003-12-05 | 931.47 |
| 2003-12-08 | 929.22 |
| 2003-12-09 | 931.11 |
| 2003-12-10 | 924.86 |
| 2003-12-11 | 924.39 |
| 2003-12-12 | 935.46 |
| 2003-12-15 | 942.47 |
| 2003-12-16 | 939.90 |
| 2003-12-17 | 940.91 |
| 2003-12-18 | 951.07 |
| 2003-12-19 | 958.37 |
| 2003-12-22 | 954.91 |
| 2003-12-23 | 959.67 |
| 2003-12-24 | 963.62 |
| 2003-12-25 | . |
| 2003-12-26 | 963.27 |
| 2003-12-29 | 972.31 |
| 2003-12-30 | 983.15 |
| 2003-12-31 | 990.28 |
| 2004-01-01 | . |
| 2004-01-02 | 1001.08 |
| 2004-01-05 | 1014.90 |
| 2004-01-06 | 1018.41 |
| 2004-01-07 | 1005.89 |
| 2004-01-08 | 1013.18 |
| 2004-01-09 | 1023.35 |
| 2004-01-12 | 1011.05 |
| 2004-01-13 | 1015.51 |
| 2004-01-14 | 1031.54 |
| 2004-01-15 | 1047.21 |
| 2004-01-16 | 1048.49 |
| 2004-01-19 | . |
| 2004-01-20 | 1060.90 |
| 2004-01-21 | 1068.50 |
| 2004-01-22 | 1081.03 |
| 2004-01-23 | 1081.62 |
| 2004-01-26 | 1054.56 |
| 2004-01-27 | 1064.49 |
| 2004-01-28 | 1067.96 |
| 2004-01-29 | 1028.47 |
| 2004-01-30 | 1026.60 |
| 2004-02-02 | 1035.10 |
| 2004-02-03 | 1032.72 |
| 2004-02-04 | 1024.52 |
| 2004-02-05 | 1027.89 |
| 2004-02-06 | 1052.45 |
| 2004-02-09 | 1068.34 |
| 2004-02-10 | 1068.37 |
| 2004-02-11 | 1069.44 |
| 2004-02-12 | 1080.26 |
| 2004-02-13 | 1065.57 |
| 2004-02-16 | . |
| 2004-02-17 | 1089.67 |
| 2004-02-18 | 1091.42 |
| 2004-02-19 | 1098.83 |
| 2004-02-20 | 1078.59 |
| 2004-02-23 | 1076.84 |
| 2004-02-24 | 1062.19 |
| 2004-02-25 | 1055.15 |
| 2004-02-26 | 1043.12 |
| 2004-02-27 | 1041.26 |
| 2004-03-01 | 1046.49 |
| 2004-03-02 | 1043.17 |
| 2004-03-03 | 1023.95 |
| 2004-03-04 | 1040.60 |
| 2004-03-05 | 1058.97 |
| 2004-03-08 | 1056.32 |
| 2004-03-09 | 1047.26 |
| 2004-03-10 | 1019.81 |
| 2004-03-11 | 983.93 |
| 2004-03-12 | 981.72 |
| 2004-03-15 | 951.86 |
| 2004-03-16 | 966.96 |
| 2004-03-17 | 973.69 |
| 2004-03-18 | 963.81 |
| 2004-03-19 | 955.83 |
| 2004-03-22 | 940.25 |
| 2004-03-23 | 939.44 |
| 2004-03-24 | 923.19 |
| 2004-03-25 | 951.59 |
| 2004-03-26 | 948.35 |
| 2004-03-29 | 964.41 |
| 2004-03-30 | 959.30 |
| 2004-03-31 | 958.25 |
| 2004-04-01 | 982.16 |
| 2004-04-02 | 994.16 |
| 2004-04-05 | 989.85 |
| 2004-04-06 | 988.98 |
| 2004-04-07 | 990.10 |
| 2004-04-08 | 982.37 |
| 2004-04-09 | . |
| 2004-04-12 | 980.36 |
| 2004-04-13 | 978.43 |
| 2004-04-14 | 966.60 |
| 2004-04-15 | 963.43 |
| 2004-04-16 | 978.31 |
| 2004-04-19 | 976.79 |
| 2004-04-20 | 976.53 |
| 2004-04-21 | 963.14 |
| 2004-04-22 | 963.91 |
| 2004-04-23 | 965.58 |
| 2004-04-26 | 969.29 |
| 2004-04-27 | 973.15 |
| 2004-04-28 | 952.02 |
| 2004-04-29 | 945.08 |
| 2004-04-30 | 939.88 |
| 2004-05-03 | 938.24 |
| 2004-05-04 | 949.21 |
| 2004-05-05 | 962.21 |
| 2004-05-06 | 936.75 |
| 2004-05-07 | 918.41 |
| 2004-05-10 | 887.74 |
| 2004-05-11 | 894.55 |
| 2004-05-12 | 879.24 |
| 2004-05-13 | 889.96 |
| 2004-05-14 | 883.09 |
| 2004-05-17 | 875.78 |
| 2004-05-18 | 883.58 |
| 2004-05-19 | 909.43 |
| 2004-05-20 | 896.03 |
| 2004-05-21 | 901.08 |
| 2004-05-24 | 903.31 |
| 2004-05-25 | 907.78 |
| 2004-05-26 | 915.68 |
| 2004-05-27 | 938.77 |
| 2004-05-28 | 930.96 |
| 2004-05-31 | . |
| 2004-06-01 | 921.30 |
| 2004-06-02 | 928.64 |
| 2004-06-03 | 929.44 |
| 2004-06-04 | 944.02 |
| 2004-06-07 | 964.45 |
| 2004-06-08 | 962.00 |
| 2004-06-09 | 943.82 |
| 2004-06-10 | 948.35 |
| 2004-06-11 | . |
| 2004-06-14 | 932.71 |
| 2004-06-15 | 940.71 |
| 2004-06-16 | 943.19 |
| 2004-06-17 | 946.48 |
| 2004-06-18 | 955.14 |
| 2004-06-21 | 954.12 |
| 2004-06-22 | 942.72 |
| 2004-06-23 | 942.24 |
| 2004-06-24 | 961.50 |
| 2004-06-25 | 958.71 |
| 2004-06-28 | 978.15 |
| 2004-06-29 | 969.09 |
| 2004-06-30 | 968.87 |
| 2004-07-01 | 964.84 |
| 2004-07-02 | 971.56 |
| 2004-07-05 | . |
| 2004-07-06 | 948.42 |
| 2004-07-07 | 949.72 |
| 2004-07-08 | 955.45 |
| 2004-07-09 | 956.33 |
| 2004-07-12 | 951.84 |
| 2004-07-13 | 946.07 |
| 2004-07-14 | 946.23 |
| 2004-07-15 | 929.03 |
| 2004-07-16 | 933.50 |
| 2004-07-19 | 923.65 |
| 2004-07-20 | 915.53 |
| 2004-07-21 | 918.09 |
| 2004-07-22 | 904.43 |
| 2004-07-23 | 889.27 |
| 2004-07-26 | 884.66 |
| 2004-07-27 | 897.23 |
| 2004-07-28 | 900.46 |
| 2004-07-29 | 916.02 |
| 2004-07-30 | 913.20 |
| 2004-08-02 | 905.02 |
| 2004-08-03 | 908.67 |
| 2004-08-04 | 896.14 |
| 2004-08-05 | 898.95 |
| 2004-08-06 | 888.25 |
| 2004-08-09 | 874.03 |
| 2004-08-10 | 888.86 |
| 2004-08-11 | 873.36 |
| 2004-08-12 | 868.64 |
| 2004-08-13 | 876.75 |
| 2004-08-16 | 886.80 |
| 2004-08-17 | 894.10 |
| 2004-08-18 | 894.88 |
| 2004-08-19 | 900.66 |
| 2004-08-20 | 896.39 |
| 2004-08-23 | 899.46 |
| 2004-08-24 | 895.53 |
| 2004-08-25 | 897.10 |
| 2004-08-26 | 906.43 |
| 2004-08-27 | 907.91 |
| 2004-08-30 | 906.72 |
| 2004-08-31 | 904.66 |
| 2004-09-01 | 908.77 |
| 2004-09-02 | 908.96 |
| 2004-09-03 | 916.66 |
| 2004-09-06 | . |
| 2004-09-07 | 927.98 |
| 2004-09-08 | 929.86 |
| 2004-09-09 | 922.54 |
| 2004-09-10 | 938.40 |
| 2004-09-13 | 950.03 |
| 2004-09-14 | 949.86 |
| 2004-09-15 | 939.18 |
| 2004-09-16 | 940.64 |
| 2004-09-17 | 952.54 |
| 2004-09-20 | 944.46 |
| 2004-09-21 | 952.11 |
| 2004-09-22 | 939.78 |
| 2004-09-23 | 931.96 |
| 2004-09-24 | 925.68 |
| 2004-09-27 | 918.14 |
| 2004-09-28 | 923.85 |
| 2004-09-29 | 930.29 |
| 2004-09-30 | 933.24 |
| 2004-10-01 | 950.37 |
| 2004-10-04 | 958.99 |
| 2004-10-05 | 965.23 |
| 2004-10-06 | 965.34 |
| 2004-10-07 | 967.11 |
| 2004-10-08 | 970.47 |
| 2004-10-11 | 966.09 |
| 2004-10-12 | 950.16 |
| 2004-10-13 | 954.42 |
| 2004-10-14 | 952.72 |
| 2004-10-15 | 940.63 |
| 2004-10-18 | 936.94 |
| 2004-10-19 | 942.24 |
| 2004-10-20 | 931.11 |
| 2004-10-21 | 933.84 |
| 2004-10-22 | 940.64 |
| 2004-10-25 | 935.58 |
| 2004-10-26 | 945.51 |
| 2004-10-27 | 959.97 |
| 2004-10-28 | 969.68 |
| 2004-10-29 | 965.26 |
| 2004-11-01 | 977.39 |
| 2004-11-02 | 981.95 |
| 2004-11-03 | 995.36 |
| 2004-11-04 | 998.46 |
| 2004-11-05 | 1010.84 |
| 2004-11-08 | 1013.03 |
| 2004-11-09 | 1010.38 |
| 2004-11-10 | 1015.38 |
| 2004-11-11 | 1028.07 |
| 2004-11-12 | 1038.00 |
| 2004-11-15 | 1036.77 |
| 2004-11-16 | 1030.69 |
| 2004-11-17 | 1047.68 |
| 2004-11-18 | 1043.57 |
| 2004-11-19 | 1043.40 |
| 2004-11-22 | 1036.11 |
| 2004-11-23 | 1042.47 |
| 2004-11-24 | 1047.00 |
| 2004-11-25 | . |
| 2004-11-26 | 1059.11 |
| 2004-11-29 | 1058.82 |
| 2004-11-30 | 1058.77 |
| 2004-12-01 | 1072.52 |
| 2004-12-02 | 1090.42 |
| 2004-12-03 | 1101.90 |
| 2004-12-06 | 1105.06 |
| 2004-12-07 | 1111.11 |
| 2004-12-08 | 1096.85 |
| 2004-12-09 | 1083.21 |
| 2004-12-10 | 1082.81 |
| 2004-12-13 | 1104.32 |
| 2004-12-14 | 1110.12 |
| 2004-12-15 | 1120.67 |
| 2004-12-16 | 1116.00 |
| 2004-12-17 | 1103.85 |
| 2004-12-20 | 1119.97 |
| 2004-12-21 | 1111.94 |
| 2004-12-22 | 1126.66 |
| 2004-12-23 | 1139.64 |
| 2004-12-24 | . |
| 2004-12-27 | 1142.47 |
| 2004-12-28 | 1140.67 |
| 2004-12-29 | 1138.35 |
| 2004-12-30 | 1141.86 |
| 2004-12-31 | 1140.12 |
| 2005-01-03 | 1138.15 |
| 2005-01-04 | 1128.96 |
| 2005-01-05 | 1121.55 |
| 2005-01-06 | 1125.20 |
| 2005-01-07 | 1118.91 |
| 2005-01-10 | 1127.31 |
| 2005-01-11 | 1117.31 |
| 2005-01-12 | 1114.58 |
| 2005-01-13 | 1107.38 |
| 2005-01-14 | 1099.51 |
| 2005-01-17 | . |
| 2005-01-18 | 1097.54 |
| 2005-01-19 | 1097.03 |
| 2005-01-20 | 1082.84 |
| 2005-01-21 | 1082.45 |
| 2005-01-24 | 1087.62 |
| 2005-01-25 | 1093.10 |
| 2005-01-26 | 1098.26 |
| 2005-01-27 | 1094.53 |
#2005-01-28|1089.36
#2005-01-31|1102.25
#2005-02-01|1104.56
#2005-02-02|1109.89
#2005-02-03|1101.94
#2005-02-04|1108.86
#2005-02-07|1108.17
#2005-02-08|1105.14
#2005-02-09|1102.19
#2005-02-10|1106.76
#2005-02-11|1119.67
#2005-02-14|1129.94
#2005-02-15|1133.66
#2005-02-16|1126.36
#2005-02-17|1140.55
#2005-02-18|1140.37
#2005-02-21| .
#2005-02-22|1151.92
#2005-02-23|1143.55
#2005-02-24|1150.48
#2005-02-25|1169.06
#2005-02-28|1179.22
#2005-03-01|1184.70
#2005-03-02|1175.94
#2005-03-03|1176.45
#2005-03-04|1196.12
#2005-03-07|1195.47
#2005-03-08|1202.38
#2005-03-09|1198.40
#2005-03-10|1197.68
#2005-03-11|1210.87
#2005-03-14|1205.26
#2005-03-15|1210.83
#2005-03-16|1196.22
#2005-03-17|1183.61
#2005-03-18|1178.45
#2005-03-21|1163.92
#2005-03-22|1164.95
#2005-03-23|1146.30
#2005-03-24|1151.24
#2005-03-25| .
#2005-03-28|1144.42
#2005-03-29|1151.25
#2005-03-30|1150.11
#2005-03-31|1151.84
#2005-04-01|1150.83
#2005-04-04|1124.08
#2005-04-05|1130.33
#2005-04-06|1137.27
#2005-04-07|1147.17
#2005-04-08|1143.26
#2005-04-11|1155.23
#2005-04-12|1140.52
#2005-04-13|1150.04
#2005-04-14|1138.27
#2005-04-15|1125.87
#2005-04-18|1105.69
#2005-04-19|1109.24
#2005-04-20|1100.23
#2005-04-21|1102.87
#2005-04-22|1112.43
#2005-04-25|1106.39
#2005-04-26|1099.95
#2005-04-27|1085.88
#2005-04-28|1069.32
#2005-04-29|1071.58
#2005-05-02|1069.74
#2005-05-03|1079.81
#2005-05-04|1094.60
#2005-05-05|1102.51
#2005-05-06|1097.05
#2005-05-09|1089.73
#2005-05-10|1076.08
#2005-05-11|1065.28
#2005-05-12|1067.41
#2005-05-13|1061.63
#2005-05-16|1057.05
#2005-05-17|1055.98
#2005-05-18|1072.59
#2005-05-19|1079.67
#2005-05-20|1068.79
#2005-05-23|1074.41
#2005-05-24|1071.86
#2005-05-25|1072.72
#2005-05-26|1076.18
#2005-05-27|1079.43
#2005-05-30| .
#2005-05-31|1066.53
#2005-06-01|1071.67
#2005-06-02|1073.55
#2005-06-03|1064.59
#2005-06-06|1060.03
#2005-06-07|1073.19
#2005-06-08|1077.72
#2005-06-09|1070.35
#2005-06-10|1068.27
#2005-06-13|1063.63
#2005-06-14|1061.41
#2005-06-15|1068.69
#2005-06-16|1072.32
#2005-06-17|1087.75
#2005-06-20|1074.05
#2005-06-21|1083.45
#2005-06-22|1089.41
#2005-06-23|1084.55
#2005-06-24|1074.27
#2005-06-27|1066.73
#2005-06-28|1067.80
#2005-06-29|1073.32
#2005-06-30|1076.23
#2005-07-01|1070.33
#2005-07-04| .
#2005-07-05|1060.55
#2005-07-06|1075.11
#2005-07-07|1053.19
#2005-07-08|1067.45
#2005-07-11|1093.12
#2005-07-12|1097.23
#2005-07-13|1094.35
#2005-07-14|1102.76
#2005-07-15|1100.49
#2005-07-18|1101.39
#2005-07-19|1109.47
#2005-07-20|1111.29
#2005-07-21|1127.79
#2005-07-22|1124.51
#2005-07-25|1121.22
#2005-07-26|1119.98
#2005-07-27|1131.22
#2005-07-28|1143.31
#2005-07-29|1144.79
#2005-08-01|1152.52
#2005-08-02|1161.54
#2005-08-03|1165.02
#2005-08-04|1157.42
#2005-08-05|1141.86
#2005-08-08|1147.64
#2005-08-09|1156.02
#2005-08-10|1182.85
#2005-08-11|1180.14
#2005-08-12|1169.62
#2005-08-15|1162.54
#2005-08-16|1160.20
#2005-08-17|1150.21
#2005-08-18|1130.59
#2005-08-19|1136.85
#2005-08-22|1144.29
#2005-08-23|1130.39
#2005-08-24|1131.88
#2005-08-25|1122.69
#2005-08-26|1119.90
#2005-08-29|1113.45
#2005-08-30|1108.09
#2005-08-31|1124.73
#2005-09-01|1141.04
#2005-09-02|1140.19
#2005-09-05| .
#2005-09-06|1157.82
#2005-09-07|1163.81
#2005-09-08|1163.33
#2005-09-09|1165.12
#2005-09-12|1149.84
#2005-09-13|1139.38
#2005-09-14|1143.10
#2005-09-15|1134.04
#2005-09-16|1141.59
#2005-09-19|1132.07
#2005-09-20|1139.94
#2005-09-21|1128.88
#2005-09-22|1107.01
#2005-09-23|1108.27
#2005-09-26|1130.46
#2005-09-27|1126.46
#2005-09-28|1143.00
#2005-09-29|1137.63
#2005-09-30|1150.54
#2005-10-03|1141.30
#2005-10-04|1152.99
#2005-10-05|1142.62
#2005-10-06|1147.55
#2005-10-07|1136.83
#2005-10-10|1138.34
#2005-10-11|1139.43
#2005-10-12|1137.54
#2005-10-13|1123.36
#2005-10-14|1146.34
#2005-10-17|1139.37
#2005-10-18|1131.68
#2005-10-19|1119.38
#2005-10-20|1123.86
#2005-10-21|1125.17
#2005-10-24|1134.98
#2005-10-25|1148.21
#2005-10-26|1152.05
#2005-10-27|1144.75
#2005-10-28|1136.91
#2005-10-31|1149.73
#2005-11-01|1161.21
#2005-11-02|1174.54
#2005-11-03|1186.60
#2005-11-04|1168.89
#2005-11-07|1174.54
#2005-11-08|1171.64
#2005-11-09|1166.17
#2005-11-10|1182.63
#2005-11-11|1193.89
#2005-11-14|1190.34
#2005-11-15|1187.57
#2005-11-16|1177.97
#2005-11-17|1197.76
#2005-11-18|1210.48
#2005-11-21|1217.55
#2005-11-22|1213.91
#2005-11-23|1228.36
#2005-11-24| .
#2005-11-25|1219.07
#2005-11-28|1230.58
#2005-11-29|1237.49
#2005-11-30|1235.23
#2005-12-01|1254.48
#2005-12-02|1273.33
#2005-12-05|1280.95
#2005-12-06|1287.58
#2005-12-07|1271.48
#2005-12-08|1274.21
#2005-12-09|1271.58
#2005-12-12|1291.82
#2005-12-13|1284.21
#2005-12-14|1289.55
#2005-12-15|1279.59
#2005-12-16|1302.53
#2005-12-19|1301.38
#2005-12-20|1300.85
#2005-12-21|1304.76
#2005-12-22|1309.24
#2005-12-23|1309.33
#2005-12-26| .
#2005-12-27|1313.42
#2005-12-28|1315.93
#2005-12-29|1313.35
#2005-12-30|1295.03
#2006-01-02| .
#2006-01-03|1330.36
#2006-01-04|1365.58
#2006-01-05|1359.39
#2006-01-06|1375.79
#2006-01-09|1361.90
#2006-01-10|1336.80
#2006-01-11|1345.48
#2006-01-12|1348.12
#2006-01-13|1336.37
#2006-01-16| .
#2006-01-17|1322.05
#2006-01-18|1303.55
#2006-01-19|1321.24
#2006-01-20|1299.92
#2006-01-23|1318.79
#2006-01-24|1313.36
#2006-01-25|1336.15
#2006-01-26|1361.07
#2006-01-27|1367.08
#2006-01-30|1356.73
#2006-01-31|1357.06
#2006-02-01|1361.40
#2006-02-02|1343.92
#2006-02-03|1336.73
#2006-02-06|1340.77
#2006-02-07|1341.12
#2006-02-08|1335.28
#2006-02-09|1351.65
#2006-02-10|1351.45
#2006-02-13|1361.44
#2006-02-14|1356.77
#2006-02-15|1362.19
#2006-02-16|1380.46
#2006-02-17|1391.00
#2006-02-20| .
#2006-02-21|1391.61
#2006-02-22|1400.29
#2006-02-23|1405.34
#2006-02-24|1401.72
#2006-02-27|1415.11
#2006-02-28|1401.49
#2006-03-01|1411.57
#2006-03-02|1399.72
#2006-03-03|1387.89
#2006-03-06|1405.93
#2006-03-07|1381.78
#2006-03-08|1361.38
#2006-03-09|1369.52
#2006-03-10|1378.10
#2006-03-13|1400.32
#2006-03-14|1418.71
#2006-03-15|1425.69
#2006-03-16|1439.27
#2006-03-17|1462.70
#2006-03-20|1479.54
#2006-03-21|1468.69
#2006-03-22|1469.21
#2006-03-23|1454.45
#2006-03-24|1452.23
#2006-03-27|1445.91
#2006-03-28|1441.12
#2006-03-29|1440.67
#2006-03-30|1469.70
#2006-03-31|1451.13
#2006-04-03|1464.30
#2006-04-04|1475.01
#2006-04-05|1477.73
#2006-04-06|1471.12
#2006-04-07|1442.94
#2006-04-10|1442.97
#2006-04-11|1420.53
#2006-04-12|1419.41
#2006-04-13|1420.89
#2006-04-14| .
#2006-04-17|1442.76
#2006-04-18|1442.15
#2006-04-19|1466.15
#2006-04-20|1468.44
#2006-04-21|1476.03
#2006-04-24|1463.30
#2006-04-25|1469.85
#2006-04-26|1479.38
#2006-04-27|1490.16
#2006-04-28|1486.24
#2006-05-01|1491.69
#2006-05-02|1503.56
#2006-05-03|1483.00
#2006-05-04|1499.40
#2006-05-05|1536.18
#2006-05-08|1550.07
#2006-05-09|1554.95
#2006-05-10|1546.54
#2006-05-11|1541.44
#2006-05-12|1503.00
#2006-05-15|1481.61
#2006-05-16|1486.33
#2006-05-17|1424.53
#2006-05-18|1419.61
#2006-05-19|1412.77
#2006-05-22|1377.46
#2006-05-23|1417.78
#2006-05-24|1384.22
#2006-05-25|1404.86
#2006-05-26|1418.50
#2006-05-29| .
#2006-05-30|1391.82
#2006-05-31|1411.30
#2006-06-01|1406.46
#2006-06-02|1415.58
#2006-06-05|1407.06
#2006-06-06|1358.10
#2006-06-07|1359.95
#2006-06-08|1304.41
#2006-06-09|1335.07
#2006-06-12|1307.97
#2006-06-13|1274.70
#2006-06-14|1284.17
#2006-06-15|1328.32
#2006-06-16|1321.73
#2006-06-19|1335.30
#2006-06-20|1344.61
#2006-06-21|1350.19
#2006-06-22|1347.54
#2006-06-23|1330.62
#2006-06-26|1333.46
#2006-06-27|1331.95
#2006-06-28|1333.15
#2006-06-29|1360.84
#2006-06-30|1407.26
#2006-07-03|1415.67
#2006-07-04| .
#2006-07-05|1385.28
#2006-07-06|1403.36
#2006-07-07|1400.54
#2006-07-10|1393.99
#2006-07-11|1384.56
#2006-07-12|1379.26
#2006-07-13|1350.64
#2006-07-14|1323.78
#2006-07-17|1307.22
#2006-07-18|1302.47
#2006-07-19|1348.47
#2006-07-20|1360.16
#2006-07-21|1353.78
#2006-07-24|1376.71
#2006-07-25|1374.00
#2006-07-26|1378.77
#2006-07-27|1412.98
#2006-07-28|1422.18
#2006-07-31|1415.64
#2006-08-01|1402.78
#2006-08-02|1431.50
#2006-08-03|1420.12
#2006-08-04|1466.92
#2006-08-07|1443.37
#2006-08-08|1442.37
#2006-08-09|1460.90
#2006-08-10|1439.56
#2006-08-11|1444.10
#2006-08-14|1458.17
#2006-08-15|1480.33
#2006-08-16|1493.16
#2006-08-17|1499.47
#2006-08-18|1488.47
#2006-08-21|1493.58
#2006-08-22|1479.86
#2006-08-23|1464.92
#2006-08-24|1477.09
#2006-08-25|1473.23
#2006-08-28|1485.64
#2006-08-29|1487.56
#2006-08-30|1509.25
#2006-08-31|1505.20
#2006-09-01|1519.00
#2006-09-04| .
#2006-09-05|1516.43
#2006-09-06|1493.61
#2006-09-07|1467.46
#2006-09-08|1468.12
#2006-09-11|1473.62
#2006-09-12|1495.74
#2006-09-13|1498.68
#2006-09-14|1507.85
#2006-09-15|1510.98
#2006-09-18|1508.02
#2006-09-19|1495.71
#2006-09-20|1520.56
#2006-09-21|1530.73
#2006-09-22|1523.61
#2006-09-25|1522.66
#2006-09-26|1542.85
#2006-09-27|1549.12
#2006-09-28|1542.12
#2006-09-29|1544.90
#2006-10-02|1547.07
#2006-10-03|1549.60
#2006-10-04|1558.99
#2006-10-05|1567.67
#2006-10-06|1554.04
#2006-10-09|1553.36
#2006-10-10|1563.67
#2006-10-11|1566.50
#2006-10-12|1581.44
#2006-10-13|1582.35
#2006-10-16|1585.90
#2006-10-17|1556.86
#2006-10-18|1573.31
#2006-10-19|1584.06
#2006-10-20|1585.38
#2006-10-23|1587.01
#2006-10-24|1586.07
#2006-10-25|1580.60
#2006-10-26|1586.34
#2006-10-27|1581.33
#2006-10-30|1579.09
#2006-10-31|1591.83
#2006-11-01|1601.41
#2006-11-02|1586.32
#2006-11-03|1581.31
#2006-11-06|1615.54
#2006-11-07|1638.07
#2006-11-08|1634.92
#2006-11-09|1619.64
#2006-11-10|1625.80
#2006-11-13|1629.10
#2006-11-14|1620.99
#2006-11-15|1621.99
#2006-11-16|1622.99
#2006-11-17|1617.71
#2006-11-20|1627.86
#2006-11-21|1631.63
#2006-11-22|1642.73
#2006-11-23| .
#2006-11-24|1631.77
#2006-11-27|1604.61
#2006-11-28|1613.66
#2006-11-29|1632.42
#2006-11-30|1633.27
#2006-12-01|1627.18
#2006-12-04|1640.02
#2006-12-05|1653.49
#2006-12-06|1654.05
#2006-12-07|1666.14
#2006-12-08|1667.48
#2006-12-11|1668.44
#2006-12-12|1677.08
#2006-12-13|1691.17
#2006-12-14|1696.81
#2006-12-15|1690.90
#2006-12-18|1695.11
#2006-12-19|1698.81
#2006-12-20|1711.40
#2006-12-21|1704.66
#2006-12-22|1693.75
#2006-12-25| .
#2006-12-26|1691.11
#2006-12-27|1706.82
#2006-12-28|1706.67
#2006-12-29|1703.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1734.07
#2007-01-04|1718.70
#2007-01-05|1693.03
#2007-01-08|1693.77
#2007-01-09|1706.51
#2007-01-10|1682.10
#2007-01-11|1703.02
#2007-01-12|1719.16
#2007-01-15| .
#2007-01-16|1715.43
#2007-01-17|1712.96
#2007-01-18|1708.76
#2007-01-19|1717.36
#2007-01-22|1705.63
#2007-01-23|1709.23
#2007-01-24|1717.08
#2007-01-25|1703.85
#2007-01-26|1675.88
#2007-01-29|1688.99
#2007-01-30|1695.62
#2007-01-31|1688.30
#2007-02-01|1713.57
#2007-02-02|1724.80
#2007-02-05|1712.41
#2007-02-06|1723.48
#2007-02-07|1739.09
#2007-02-08|1731.40
#2007-02-09|1735.26
#2007-02-12|1714.18
#2007-02-13|1728.30
#2007-02-14|1753.61
#2007-02-15|1752.17
#2007-02-16|1747.84
#2007-02-19| .
#2007-02-20|1758.11
#2007-02-21|1747.63
#2007-02-22|1767.28
#2007-02-23|1770.23
#2007-02-26|1799.35
#2007-02-27|1746.42
#2007-02-28|1715.47
#2007-03-01|1679.13
#2007-03-02|1664.98
#2007-03-05|1636.63
#2007-03-06|1655.99
#2007-03-07|1662.20
#2007-03-08|1680.47
#2007-03-09|1689.23
#2007-03-12|1682.31
#2007-03-13|1663.20
#2007-03-14|1605.80
#2007-03-15|1632.21
#2007-03-16|1632.82
#2007-03-19|1667.32
#2007-03-20|1685.20
#2007-03-21|1688.01
#2007-03-22|1734.48
#2007-03-23|1736.97
#2007-03-26|1714.67
#2007-03-27|1718.11
#2007-03-28|1702.14
#2007-03-29|1716.48
#2007-03-30|1714.35
#2007-04-02|1731.56
#2007-04-03|1753.18
#2007-04-04|1757.69
#2007-04-05|1764.65
#2007-04-06| .
#2007-04-09|1754.61
#2007-04-10|1772.97
#2007-04-11|1775.51
#2007-04-12|1784.03
#2007-04-13|1794.67
#2007-04-16|1831.33
#2007-04-17|1833.33
#2007-04-18|1825.05
#2007-04-19|1815.29
#2007-04-20|1838.17
#2007-04-23|1835.45
#2007-04-24|1835.11
#2007-04-25|1850.42
#2007-04-26|1837.02
#2007-04-27|1825.20
#2007-04-30|1836.30
#2007-05-01|1828.29
#2007-05-02|1840.33
#2007-05-03|1838.02
#2007-05-04|1855.32
#2007-05-07|1863.89
#2007-05-08|1832.68
#2007-05-09|1834.24
#2007-05-10|1817.86
#2007-05-11|1822.20
#2007-05-14|1814.92
#2007-05-15|1836.41
#2007-05-16|1825.28
#2007-05-17|1820.37
#2007-05-18|1828.68
#2007-05-21|1814.67
#2007-05-22|1816.54
#2007-05-23|1823.24
#2007-05-24|1790.58
#2007-05-25|1801.45
#2007-05-28| .
#2007-05-29|1808.87
#2007-05-30|1792.11
#2007-05-31|1811.64
#2007-06-01|1823.44
#2007-06-04|1836.03
#2007-06-05|1828.97
#2007-06-06|1797.40
#2007-06-07|1765.03
#2007-06-08|1736.68
#2007-06-11|1753.56
#2007-06-12|1741.55
#2007-06-13|1739.65
#2007-06-14|1768.41
#2007-06-15|1809.04
#2007-06-18|1810.48
#2007-06-19|1815.79
#2007-06-20|1835.19
#2007-06-21|1804.59
#2007-06-22|1806.79
#2007-06-25|1803.86
#2007-06-26|1780.31
#2007-06-27|1757.94
#2007-06-28|1770.18
#2007-06-29|1784.05
#2007-07-02|1781.68
#2007-07-03|1806.88
#2007-07-04| .
#2007-07-05|1795.71
#2007-07-06|1805.88
#2007-07-09|1811.85
#2007-07-10|1797.64
#2007-07-11|1788.23
#2007-07-12|1804.89
#2007-07-13|1826.55
#2007-07-16|1837.17
#2007-07-17|1826.78
#2007-07-18|1802.24
#2007-07-19|1816.50
#2007-07-20|1799.47
#2007-07-23|1806.03
#2007-07-24|1769.68
#2007-07-25|1726.23
#2007-07-26|1667.79
#2007-07-27|1651.11
#2007-07-30|1646.28
#2007-07-31|1694.45
#2007-08-01|1660.48
#2007-08-02|1678.38
#2007-08-03|1662.08
#2007-08-06|1661.39
#2007-08-07|1695.15
#2007-08-08|1749.67
#2007-08-09|1694.27
#2007-08-10|1642.95
#2007-08-13|1676.26
#2007-08-14|1640.84
#2007-08-15|1613.63
#2007-08-16|1566.32
#2007-08-17|1631.05
#2007-08-20|1635.77
#2007-08-21|1629.69
#2007-08-22|1659.21
#2007-08-23|1667.00
#2007-08-24|1669.47
#2007-08-27|1671.54
#2007-08-28|1641.01
#2007-08-29|1644.31
#2007-08-30|1656.84
#2007-08-31|1675.75
#2007-09-03| .
#2007-09-04|1692.59
#2007-09-05|1668.19
#2007-09-06|1674.92
#2007-09-07|1646.53
#2007-09-10|1634.73
#2007-09-11|1661.08
#2007-09-12|1663.47
#2007-09-13|1672.19
#2007-09-14|1653.10
#2007-09-17|1623.48
#2007-09-18|1650.32
#2007-09-19|1717.62
#2007-09-20|1719.97
#2007-09-21|1731.92
#2007-09-24|1733.68
#2007-09-25|1728.69
#2007-09-26|1746.92
#2007-09-27|1773.93
#2007-09-28|1788.22
#2007-10-01|1806.63
#2007-10-02|1807.58
#2007-10-03|1814.99
#2007-10-04|1824.13
#2007-10-05|1827.48
#2007-10-08|1815.80
#2007-10-09|1827.80
#2007-10-10|1837.39
#2007-10-11|1842.31
#2007-10-12|1836.54
#2007-10-15|1808.91
#2007-10-16|1790.20
#2007-10-17|1797.70
#2007-10-18|1784.89
#2007-10-19|1769.90
#2007-10-22|1739.89
#2007-10-23|1762.49
#2007-10-24|1750.32
#2007-10-25|1779.59
#2007-10-26|1789.15
#2007-10-29|1797.49
#2007-10-30|1803.24
#2007-10-31|1831.42
#2007-11-01|1793.98
#2007-11-02|1780.51
#2007-11-05|1757.12
#2007-11-06|1761.25
#2007-11-07|1742.97
#2007-11-08|1715.64
#2007-11-09|1675.47
#2007-11-12|1676.36
#2007-11-13|1687.84
#2007-11-14|1707.38
#2007-11-15|1672.18
#2007-11-16|1648.41
#2007-11-19|1594.99
#2007-11-20|1615.54
#2007-11-21|1569.01
#2007-11-22| .
#2007-11-23|1615.16
#2007-11-26|1600.43
#2007-11-27|1612.19
#2007-11-28|1650.55
#2007-11-29|1655.13
#2007-11-30|1667.98
#2007-12-03|1647.21
#2007-12-04|1635.82
#2007-12-05|1648.51
#2007-12-06|1657.93
#2007-12-07|1692.03
#2007-12-10|1719.14
#2007-12-11|1712.18
#2007-12-12|1707.99
#2007-12-13|1662.93
#2007-12-14|1648.96
#2007-12-17|1603.65
#2007-12-18|1608.87
#2007-12-19|1592.30
#2007-12-20|1591.60
#2007-12-21|1618.05
#2007-12-24|1624.82
#2007-12-25| .
#2007-12-26|1634.53
#2007-12-27|1650.15
#2007-12-28|1663.56
#2007-12-31|1656.96
#2008-01-01| .
#2008-01-02|1649.48
#2008-01-03|1642.59
#2008-01-04|1617.34
#2008-01-07|1599.10
#2008-01-08|1594.12
#2008-01-09|1580.32
#2008-01-10|1580.75
#2008-01-11|1599.63
#2008-01-14|1633.42
#2008-01-15|1596.81
#2008-01-16|1570.92
#2008-01-17|1553.82
#2008-01-18|1480.53
#2008-01-21| .
#2008-01-22|1417.79
#2008-01-23|1377.90
#2008-01-24|1500.31
#2008-01-25|1458.61
#2008-01-28|1469.45
#2008-01-29|1485.15
#2008-01-30|1480.68
#2008-01-31|1463.83
#2008-02-01|1496.31
#2008-02-04|1490.00
#2008-02-05|1417.83
#2008-02-06|1425.51
#2008-02-07|1378.45
#2008-02-08|1373.05
#2008-02-11|1337.07
#2008-02-12|1391.18
#2008-02-13|1388.66
#2008-02-14|1391.23
#2008-02-15|1374.75
#2008-02-18| .
#2008-02-19|1432.81
#2008-02-20|1417.12
#2008-02-21|1457.16
#2008-02-22|1440.99
#2008-02-25|1478.23
#2008-02-26|1525.24
#2008-02-27|1540.55
#2008-02-28|1523.93
#2008-02-29|1498.23
#2008-03-03|1467.31
#2008-03-04|1445.92
#2008-03-05|1486.86
#2008-03-06|1452.67
#2008-03-07|1438.89
#2008-03-10|1418.58
#2008-03-11|1446.76
#2008-03-12|1502.20
#2008-03-13|1478.85
#2008-03-14|1465.30
#2008-03-17|1408.61
#2008-03-18|1470.91
#2008-03-19|1463.01
#2008-03-20|1465.54
#2008-03-21| .
#2008-03-24|1461.88
#2008-03-25|1555.40
#2008-03-26|1553.19
#2008-03-27|1584.60
#2008-03-28|1586.60
#2008-03-31|1589.48
#2008-04-01|1639.66
#2008-04-02|1674.65
#2008-04-03|1639.97
#2008-04-04|1672.14
#2008-04-07|1675.66
#2008-04-08|1659.11
#2008-04-09|1633.52
#2008-04-10|1627.42
#2008-04-11|1610.70
#2008-04-14|1597.14
#2008-04-15|1594.41
#2008-04-16|1630.74
#2008-04-17|1626.21
#2008-04-18|1658.93
#2008-04-21|1650.34
#2008-04-22|1639.38
#2008-04-23|1621.14
#2008-04-24|1584.60
#2008-04-25|1598.66
#2008-04-28|1615.94
#2008-04-29|1588.16
#2008-04-30|1608.81
#2008-05-01|1599.28
#2008-05-02|1636.81
#2008-05-05|1638.28
#2008-05-06|1619.71
#2008-05-07|1607.40
#2008-05-08|1599.57
#2008-05-09|1581.19
#2008-05-12|1590.61
#2008-05-13|1584.95
#2008-05-14|1592.52
#2008-05-15|1595.75
#2008-05-16|1602.37
#2008-05-19|1600.40
#2008-05-20|1587.51
#2008-05-21|1565.22
#2008-05-22|1545.23
#2008-05-23|1534.10
#2008-05-26| .
#2008-05-27|1520.46
#2008-05-28|1537.87
#2008-05-29|1537.65
#2008-05-30|1549.66
#2008-06-02|1526.53
#2008-06-03|1521.43
#2008-06-04|1512.12
#2008-06-05|1519.26
#2008-06-06|1495.82
#2008-06-09|1486.82
#2008-06-10|1455.58
#2008-06-11|1434.34
#2008-06-12|1446.65
#2008-06-13|1454.89
#2008-06-16|1460.71
#2008-06-17|1467.29
#2008-06-18|1444.59
#2008-06-19|1426.90
#2008-06-20|1417.37
#2008-06-23|1384.21
#2008-06-24|1393.48
#2008-06-25|1408.17
#2008-06-26|1372.84
#2008-06-27|1354.49
#2008-06-30|1350.78
#2008-07-01|1313.40
#2008-07-02|1323.06
#2008-07-03|1335.06
#2008-07-04| .
#2008-07-07|1316.30
#2008-07-08|1300.17
#2008-07-09|1343.71
#2008-07-10|1326.74
#2008-07-11|1293.46
#2008-07-14|1306.58
#2008-07-15|1268.74
#2008-07-16|1263.28
#2008-07-17|1312.01
#2008-07-18|1364.03
#2008-07-21|1376.97
#2008-07-22|1369.10
#2008-07-23|1410.89
#2008-07-24|1387.46
#2008-07-25|1328.54
#2008-07-28|1305.00
#2008-07-29|1291.66
#2008-07-30|1321.06
#2008-07-31|1329.40
#2008-08-01|1322.64
#2008-08-04|1321.03
#2008-08-05|1376.39
#2008-08-06|1380.89
#2008-08-07|1374.71
#2008-08-08|1358.65
#2008-08-11|1378.68
#2008-08-12|1367.98
#2008-08-13|1316.30
#2008-08-14|1320.32
#2008-08-15|1310.92
#2008-08-18|1304.08
#2008-08-19|1244.75
#2008-08-20|1256.77
#2008-08-21|1246.96
#2008-08-22|1282.03
#2008-08-25|1275.64
#2008-08-26|1265.06
#2008-08-27|1262.18
#2008-08-28|1298.45
#2008-08-29|1300.00
#2008-09-01| .
#2008-09-02|1321.73
#2008-09-03|1297.53
#2008-09-04|1252.68
#2008-09-05|1215.00
#2008-09-08|1281.56
#2008-09-09|1277.27
#2008-09-10|1251.73
#2008-09-11|1222.01
#2008-09-12|1252.32
#2008-09-15|1176.30
#2008-09-16|1117.26
#2008-09-17|1108.73
#2008-09-18|1108.25
#2008-09-19|1267.24
#2008-09-22|1256.66
#2008-09-23|1233.52
#2008-09-24|1229.30
#2008-09-25|1291.75
#2008-09-26|1253.26
#2008-09-29|1142.66
#2008-09-30|1139.88
#2008-10-01|1152.48
#2008-10-02|1109.38
#2008-10-03|1150.56
#2008-10-06|1016.74
#2008-10-07|1002.38
#2008-10-08| 940.88
#2008-10-09| 928.53
#2008-10-10| 836.78
#2008-10-13| 941.95
#2008-10-14| 991.97
#2008-10-15| 904.94
#2008-10-16| 819.37
#2008-10-17| 801.69
#2008-10-20| 825.45
#2008-10-21| 824.80
#2008-10-22| 758.00
#2008-10-23| 745.37
#2008-10-24| 694.64
#2008-10-27| 637.76
#2008-10-28| 613.03
#2008-10-29| 719.56
#2008-10-30| 746.35
#2008-10-31| 753.04
#2008-11-03| 768.58
#2008-11-04| 850.96
#2008-11-05| 844.82
#2008-11-06| 773.18
#2008-11-07| 796.65
#2008-11-10| 808.53
#2008-11-11| 750.91
#2008-11-12| 715.84
#2008-11-13| 706.70
#2008-11-14| 725.36
#2008-11-17| 703.66
#2008-11-18| 708.52
#2008-11-19| 671.91
#2008-11-20| 630.58
#2008-11-21| 620.50
#2008-11-24| 703.38
#2008-11-25| 712.56
#2008-11-26| 709.57
#2008-11-27| .
#2008-11-28| 759.88
#2008-12-01| 708.45
#2008-12-02| 734.67
#2008-12-03| 732.22
#2008-12-04| 748.75
#2008-12-05| 722.36
#2008-12-08| 805.99
#2008-12-09| 823.69
#2008-12-10| 834.32
#2008-12-11| 833.52
#2008-12-12| 814.09
#2008-12-15| 824.98
#2008-12-16| 840.73
#2008-12-17| 865.78
#2008-12-18| 871.23
#2008-12-19| 834.46
#2008-12-22| 822.94
#2008-12-23| 825.76
#2008-12-24| 825.51
#2008-12-25| .
#2008-12-26| 828.56
#2008-12-29| 842.67
#2008-12-30| 859.44
#2008-12-31| 845.98
#2009-01-01| .
#2009-01-02| 866.47
#2009-01-05| 856.70
#2009-01-06| 858.19
#2009-01-07| 865.54
#2009-01-08| 853.40
#2009-01-09| 853.05
#2009-01-12| 846.14
#2009-01-13| 804.43
#2009-01-14| 763.80
#2009-01-15| 735.31
#2009-01-16| 761.16
#2009-01-19| .
#2009-01-20| 668.88
#2009-01-21| 664.03
#2009-01-22| 665.80
#2009-01-23| 628.78
#2009-01-26| 695.89
#2009-01-27| 687.35
#2009-01-28| 747.08
#2009-01-29| 717.57
#2009-01-30| 693.36
#2009-02-02| 668.67
#2009-02-03| 694.48
#2009-02-04| 714.22
#2009-02-05| 706.01
#2009-02-06| 712.13
#2009-02-09| 742.63
#2009-02-10| 709.31
#2009-02-11| 687.55
#2009-02-12| 665.90
#2009-02-13| 669.56
#2009-02-16| .
#2009-02-17| 604.61
#2009-02-18| 595.15
#2009-02-19| 588.06
#2009-02-20| 548.35
#2009-02-23| 544.26
#2009-02-24| 528.56
#2009-02-25| 519.19
#2009-02-26| 571.22
#2009-02-27| 541.96
#2009-03-02| 508.25
#2009-03-03| 496.27
#2009-03-04| 519.00
#2009-03-05| 460.29
#2009-03-06| 446.86
#2009-03-09| 436.45
#2009-03-10| 484.10
#2009-03-11| 492.74
#2009-03-12| 500.24
#2009-03-13| 510.52
#2009-03-16| 530.65
#2009-03-17| 531.29
#2009-03-18| 540.99
#2009-03-19| 606.05
#2009-03-20| 607.92
#2009-03-23| 644.32
#2009-03-24| 631.65
#2009-03-25| 632.24
#2009-03-26| 638.83
#2009-03-27| 615.95
#2009-03-30| 567.87
#2009-03-31| 596.41
#2009-04-01| 611.52
#2009-04-02| 669.32
#2009-04-03| 672.98
#2009-04-06| 657.83
#2009-04-07| 634.77
#2009-04-08| 636.90
#2009-04-09| 662.24
#2009-04-10| .
#2009-04-13| 668.38
#2009-04-14| 689.89
#2009-04-15| 682.10
#2009-04-16| 701.37
#2009-04-17| 710.50
#2009-04-20| 667.26
#2009-04-21| 664.10
#2009-04-22| 680.84
#2009-04-23| 668.81
#2009-04-24| 694.69
#2009-04-27| 683.28
#2009-04-28| 668.01
#2009-04-29| 706.74
#2009-04-30| 737.20
#2009-05-01| 735.98
#2009-05-04| 757.95
#2009-05-05| 761.95
#2009-05-06| 770.29
#2009-05-07| 770.52
#2009-05-08| 805.50
#2009-05-11| 802.32
#2009-05-12| 796.15
#2009-05-13| 740.09
#2009-05-14| 752.43
#2009-05-15| 752.58
#2009-05-18| 771.72
#2009-05-19| 800.15
#2009-05-20| 804.47
#2009-05-21| 781.69
#2009-05-22| 798.30
#2009-05-25| .
#2009-05-26| 805.44
#2009-05-27| 811.13
#2009-05-28| 793.38
#2009-05-29| 802.99
#2009-06-01| 830.35
#2009-06-02| 839.57
#2009-06-03| 819.86
#2009-06-04| 825.05
#2009-06-05| 826.65
#2009-06-08| 806.21
#2009-06-09| 813.86
#2009-06-10| 823.38
#2009-06-11| 837.75
#2009-06-12| 822.53
#2009-06-15| 786.24
#2009-06-16| 779.24
#2009-06-17| 757.78
#2009-06-18| 776.14
#2009-06-19| 780.05
#2009-06-22| 755.67
#2009-06-23| 752.72
#2009-06-24| 777.87
#2009-06-25| 764.26
#2009-06-26| 771.57
#2009-06-29| 794.13
#2009-06-30| 784.13
#2009-07-01| 804.41
#2009-07-02| 771.07
#2009-07-03| .
#2009-07-06| 752.79
#2009-07-07| 747.54
#2009-07-08| 721.97
#2009-07-09| 729.67
#2009-07-10| 714.18
#2009-07-13| 737.74
#2009-07-14| 752.02
#2009-07-15| 787.85
#2009-07-16| 796.09
#2009-07-17| 793.99
#2009-07-20| 819.19
#2009-07-21| 830.73
#2009-07-22| 823.83
#2009-07-23| 848.92
#2009-07-24| 845.89
#2009-07-27| 854.12
#2009-07-28| 837.53
#2009-07-29| 845.56
#2009-07-30| 863.10
#2009-07-31| 868.25
#2009-08-03| 898.04
#2009-08-04| 895.78
#2009-08-05| 904.70
#2009-08-06| 913.38
#2009-08-07| 910.87
#2009-08-10| 915.17
#2009-08-11| 890.61
#2009-08-12| 905.91
#2009-08-13| 927.67
#2009-08-14| 912.55
#2009-08-17| 882.49
#2009-08-18| 894.88
#2009-08-19| 899.37
#2009-08-20| 908.98
#2009-08-21| 940.17
#2009-08-24| 961.64
#2009-08-25| 966.65
#2009-08-26| 960.68
#2009-08-27| 949.83
#2009-08-28| 971.04
#2009-08-31| 965.09
#2009-09-01| 943.41
#2009-09-02| 921.76
#2009-09-03| 924.71
#2009-09-04| 937.54
#2009-09-07| .
#2009-09-08| 970.89
#2009-09-09| 986.79
#2009-09-10| 999.05
#2009-09-11|1008.49
#2009-09-14|1000.23
#2009-09-15| 993.68
#2009-09-16|1020.13
#2009-09-17|1028.09
#2009-09-18|1022.46
#2009-09-21|1012.96
#2009-09-22|1035.47
#2009-09-23|1042.51
#2009-09-24|1014.88
#2009-09-25|1012.25
#2009-09-28|1027.05
#2009-09-29|1035.25
#2009-09-30|1055.55
#2009-10-01|1037.66
#2009-10-02|1017.33
#2009-10-05|1027.39
#2009-10-06|1062.60
#2009-10-07|1061.60
#2009-10-08|1086.89
#2009-10-09|1088.60
#2009-10-12|1102.76
#2009-10-13|1087.61
#2009-10-14|1109.53
#2009-10-15|1116.45
#2009-10-16|1092.45
#2009-10-19|1107.12
#2009-10-20|1098.21
#2009-10-21|1098.36
#2009-10-22|1079.18
#2009-10-23|1080.29
#2009-10-26|1026.26
#2009-10-27|1009.04
#2009-10-28| 971.36
#2009-10-29|1003.79
#2009-10-30| 970.24
#2009-11-02| 974.03
#2009-11-03| 952.18
#2009-11-04| 988.87
#2009-11-05| 992.61
#2009-11-06| 990.02
#2009-11-09|1026.20
#2009-11-10|1015.55
#2009-11-11|1031.24
#2009-11-12|1018.56
#2009-11-13|1022.25
#2009-11-16|1039.89
#2009-11-17|1024.81
#2009-11-18|1026.32
#2009-11-19|1002.33
#2009-11-20| 992.14
#2009-11-23|1024.76
#2009-11-24|1014.93
#2009-11-25|1026.67
#2009-11-26| .
#2009-11-27| 986.35
#2009-11-30| 966.90
#2009-12-01| 999.42
#2009-12-02| 994.24
#2009-12-03|1000.45
#2009-12-04| 992.44
#2009-12-07| 982.05
#2009-12-08| 958.49
#2009-12-09| 934.34
#2009-12-10| 949.12
#2009-12-11| 943.37
#2009-12-14| 956.50
#2009-12-15| 953.59
#2009-12-16| 978.43
#2009-12-17| 953.57
#2009-12-18| 935.87
#2009-12-21| 954.56
#2009-12-22| 956.56
#2009-12-23| 968.16
#2009-12-24| 969.37
#2009-12-25| .
#2009-12-28| 979.61
#2009-12-29| 985.46
#2009-12-30| 970.31
#2009-12-31| 977.40
#2010-01-01| .
#2010-01-04| 996.52
#2010-01-05|1005.72
#2010-01-06|1007.48
#2010-01-07|1000.19
#2010-01-08|1007.15
#2010-01-11|1012.44
#2010-01-12|1008.95
#2010-01-13|1008.10
#2010-01-14|1011.14
#2010-01-15| 991.74
#2010-01-18| .
#2010-01-19| 994.29
#2010-01-20| 964.23
#2010-01-21| 946.19
#2010-01-22| 939.91
#2010-01-25| 939.59
#2010-01-26| 937.54
#2010-01-27| 928.55
#2010-01-28| 914.65
#2010-01-29| 914.90
#2010-02-01| 925.22
#2010-02-02| 940.44
#2010-02-03| 934.64
#2010-02-04| 902.44
#2010-02-05| 867.40
#2010-02-08| 864.70
#2010-02-09| 866.96
#2010-02-10| 884.39
#2010-02-11| 874.97
#2010-02-12| 871.80
#2010-02-15| .
#2010-02-16| 898.09
#2010-02-17| 914.35
#2010-02-18| 916.37
#2010-02-19| 907.99
#2010-02-22| 916.50
#2010-02-23| 901.33
#2010-02-24| 908.92
#2010-02-25| 886.31
#2010-02-26| 912.68
#2010-03-01| 901.73
#2010-03-02| 909.13
#2010-03-03| 927.84
#2010-03-04| 922.10
#2010-03-05| 938.36
#2010-03-08| 941.65
#2010-03-09| 935.90
#2010-03-10| 951.91
#2010-03-11| 951.50
#2010-03-12| 961.87
#2010-03-15| 944.01
#2010-03-16| 959.85
#2010-03-17| 968.41
#2010-03-18| 954.73
#2010-03-19| 945.11
#2010-03-22| 939.66
#2010-03-23| 949.16
#2010-03-24| 936.82
#2010-03-25| 948.10
#2010-03-26| 953.38
#2010-03-29| 962.34
#2010-03-30| 959.22
#2010-03-31| 967.49
#2010-04-01| 980.69
#2010-04-02| .
#2010-04-05| 977.44
#2010-04-06| 978.15
#2010-04-07| 970.77
#2010-04-08| 960.37
#2010-04-09| 976.03
#2010-04-12| 991.43
#2010-04-13| 986.81
#2010-04-14| 995.74
#2010-04-15| 993.67
#2010-04-16| 972.64
#2010-04-19| 958.12
#2010-04-20| 970.40
#2010-04-21| 951.99
#2010-04-22| 930.20
#2010-04-23| 933.04
#2010-04-26| 938.33
#2010-04-27| 901.59
#2010-04-28| 876.85
#2010-04-29| 893.05
#2010-04-30| 890.68
#2010-05-03| 884.70
#2010-05-04| 845.50
#2010-05-05| 822.98
#2010-05-06| 789.66
#2010-05-07| 754.97
#2010-05-10| 847.28
#2010-05-11| 831.25
#2010-05-12| 849.48
#2010-05-13| 842.81
#2010-05-14| 799.85
#2010-05-17| 789.17
#2010-05-18| 802.62
#2010-05-19| 774.16
#2010-05-20| 762.78
#2010-05-21| 774.53
#2010-05-24| 761.85
#2010-05-25| 732.28
#2010-05-26| 742.17
#2010-05-27| 779.56
#2010-05-28| 779.38
#2010-05-31| .
#2010-06-01| 784.42
#2010-06-02| 774.27
#2010-06-03| 783.34
#2010-06-04| 753.00
#2010-06-07| 739.63
#2010-06-08| 732.09
#2010-06-09| 750.09
#2010-06-10| 768.06
#2010-06-11| 771.05
#2010-06-14| 798.52
#2010-06-15| 809.33
#2010-06-16| 818.48
#2010-06-17| 821.76
#2010-06-18| 823.55
#2010-06-21| 832.57
#2010-06-22| 820.84
#2010-06-23| 805.95
#2010-06-24| 797.43
#2010-06-25| 789.54
#2010-06-28| 803.98
#2010-06-29| 771.17
#2010-06-30| 771.68
#2010-07-01| 765.25
#2010-07-02| 778.34
#2010-07-05| .
#2010-07-06| 797.62
#2010-07-07| 808.57
#2010-07-08| 825.52
#2010-07-09| 828.25
#2010-07-12| 826.31
#2010-07-13| 845.35
#2010-07-14| 852.70
#2010-07-15| 848.55
#2010-07-16| 832.40
#2010-07-19| 826.27
#2010-07-20| 820.33
#2010-07-21| 825.53
#2010-07-22| 851.62
#2010-07-23| 847.57
#2010-07-26| 865.56
#2010-07-27| 890.30
#2010-07-28| 890.71
#2010-07-29| 896.00
#2010-07-30| 885.58
#2010-08-02| 922.52
#2010-08-03| 924.72
#2010-08-04| 918.04
#2010-08-05| 918.00
#2010-08-06| 914.04
#2010-08-09| 924.01
#2010-08-10| 901.01
#2010-08-11| 868.55
#2010-08-12| 856.00
#2010-08-13| 853.63
#2010-08-16| 854.49
#2010-08-17| 870.96
#2010-08-18| 866.39
#2010-08-19| 853.00
#2010-08-20| 829.41
#2010-08-23| 833.22
#2010-08-24| 821.33
#2010-08-25| 810.48
#2010-08-26| 823.46
#2010-08-27| 829.52
#2010-08-30| 825.73
#2010-08-31| 825.92
#2010-09-01| 857.28
#2010-09-02| 859.92
#2010-09-03| 870.80
#2010-09-06| .
#2010-09-07| 853.43
#2010-09-08| 860.17
#2010-09-09| 866.13
#2010-09-10| 868.20
#2010-09-13| 889.71
#2010-09-14| 898.39
#2010-09-15| 903.13
#2010-09-16| 897.92
#2010-09-17| 884.12
#2010-09-20| 899.67
#2010-09-21| 897.91
#2010-09-22| 902.67
#2010-09-23| 894.09
#2010-09-24| 917.44
#2010-09-27| 913.14
#2010-09-28| 917.18
#2010-09-29| 918.79
#2010-09-30| 914.51
#2010-10-01| 919.11
#2010-10-04| 906.72
#2010-10-05| 928.61
#2010-10-06| 939.70
#2010-10-07| 948.80
#2010-10-08| 947.56
#2010-10-11| 947.47
#2010-10-12| 936.71
#2010-10-13| 962.13
#2010-10-14| 975.12
#2010-10-15| 967.16
#2010-10-18| 970.76
#2010-10-19| 955.23
#2010-10-20| 967.41
#2010-10-21| 975.34
#2010-10-22| 964.37
#2010-10-25| 967.97
#2010-10-26| 959.01
#2010-10-27| 945.19
#2010-10-28| 962.58
#2010-10-29| 960.57
#2010-11-01| 959.75
#2010-11-02| 973.90
#2010-11-03| 965.13
#2010-11-04|1000.57
#2010-11-05| 994.43
#2010-11-08| 983.95
#2010-11-09| 986.62
#2010-11-10| 965.42
#2010-11-11| 952.66
#2010-11-12| 953.53
#2010-11-15| 952.63
#2010-11-16| 928.20
#2010-11-17| 932.95
#2010-11-18| 946.44
#2010-11-19| 944.66
#2010-11-22| 929.01
#2010-11-23| 897.30
#2010-11-24| 894.61
#2010-11-25| .
#2010-11-26| 872.76
#2010-11-29| 850.37
#2010-11-30| 833.49
#2010-12-01| 860.01
#2010-12-02| 887.41
#2010-12-03| 893.62
#2010-12-06| 883.59
#2010-12-07| 895.90
#2010-12-08| 905.61
#2010-12-09| 923.90
#2010-12-10| 925.19
#2010-12-13| 938.17
#2010-12-14| 939.69
#2010-12-15| 928.80
#2010-12-16| 919.90
#2010-12-17| 909.07
#2010-12-20| 913.22
#2010-12-21| 924.04
#2010-12-22| 922.33
#2010-12-23| 919.55
#2010-12-24| .
#2010-12-27| 917.22
#2010-12-28| 919.00
#2010-12-29| 921.26
#2010-12-30| 919.53
#2010-12-31| 928.01
#2011-01-03| 933.98
#2011-01-04| 940.54
#2011-01-05| 931.53
#2011-01-06| 939.52
#2011-01-07| 930.31
#2011-01-10| 910.72
#2011-01-11| 918.48
#2011-01-12| 949.31
#2011-01-13| 980.83
#2011-01-14| 984.84
#2011-01-17| .
#2011-01-18| 997.09
#2011-01-19| 988.58
#2011-01-20| 988.99
#2011-01-21|1012.82
#2011-01-24|1024.62
#2011-01-25|1017.24
#2011-01-26|1023.35
#2011-01-27|1048.81
#2011-01-28|1036.86
#2011-01-31|1040.43
#2011-02-01|1072.30
#2011-02-02|1076.74
#2011-02-03|1059.91
#2011-02-04|1068.17
#2011-02-07|1078.44
#2011-02-08|1094.86
#2011-02-09|1092.83
#2011-02-10|1078.33
#2011-02-11|1076.35
#2011-02-14|1067.78
#2011-02-15|1075.61
#2011-02-16|1090.06
#2011-02-17|1102.33
#2011-02-18|1108.07
#2011-02-21| .
#2011-02-22|1083.22
#2011-02-23|1079.34
#2011-02-24|1064.18
#2011-02-25|1076.61
#2011-02-28|1094.43
#2011-03-01|1085.90
#2011-03-02|1076.23
#2011-03-03|1085.36
#2011-03-04|1096.23
#2011-03-07|1092.21
#2011-03-08|1090.39
#2011-03-09|1101.38
#2011-03-10|1070.01
#2011-03-11|1049.95
#2011-03-14|1038.11
#2011-03-15|1010.48
#2011-03-16| 988.07
#2011-03-17|1023.80
#2011-03-18|1031.93
#2011-03-21|1061.32
#2011-03-22|1067.19
#2011-03-23|1062.04
#2011-03-24|1075.65
#2011-03-25|1067.28
#2011-03-28|1067.87
#2011-03-29|1059.78
#2011-03-30|1068.18
#2011-03-31|1062.90
#2011-04-01|1084.54
#2011-04-04|1079.89
#2011-04-05|1081.19
#2011-04-06|1106.44
#2011-04-07|1103.65
#2011-04-08|1126.89
#2011-04-11|1126.98
#2011-04-12|1115.77
#2011-04-13|1120.91
#2011-04-14|1105.93
#2011-04-15|1097.90
#2011-04-18|1045.48
#2011-04-19|1056.52
#2011-04-20|1088.88
#2011-04-21|1100.48
#2011-04-22| .
#2011-04-25|1098.46
#2011-04-26|1110.44
#2011-04-27|1119.18
#2011-04-28|1144.83
#2011-04-29|1145.70
#2011-05-02|1150.02
#2011-05-03|1143.73
#2011-05-04|1130.94
#2011-05-05|1105.82
#2011-05-06|1108.28
#2011-05-09|1074.45
#2011-05-10|1097.51
#2011-05-11|1098.07
#2011-05-12|1074.22
#2011-05-13|1061.55
#2011-05-16|1058.73
#2011-05-17|1042.42
#2011-05-18|1052.35
#2011-05-19|1059.85
#2011-05-20|1050.47
#2011-05-23|1018.23
#2011-05-24|1018.20
#2011-05-25|1026.81
#2011-05-26|1029.42
#2011-05-27|1052.10
#2011-05-30| .
#2011-05-31|1067.05
#2011-06-01|1060.07
#2011-06-02|1046.93
#2011-06-03|1055.24
#2011-06-06|1046.78
#2011-06-07|1058.57
#2011-06-08|1042.73
#2011-06-09|1049.69
#2011-06-10|1028.81
#2011-06-13|1031.25
#2011-06-14|1051.29
#2011-06-15|1027.14
#2011-06-16|1006.88
#2011-06-17|1027.59
#2011-06-20|1017.59
#2011-06-21|1038.29
#2011-06-22|1035.84
#2011-06-23|1000.73
#2011-06-24| 985.21
#2011-06-27| 990.26
#2011-06-28|1004.31
#2011-06-29|1028.06
#2011-06-30|1053.07
#2011-07-01|1065.31
#2011-07-04| .
#2011-07-05|1063.55
#2011-07-06|1042.51
#2011-07-07|1047.88
#2011-07-08|1032.83
#2011-07-11| 977.02
#2011-07-12| 963.21
#2011-07-13| 985.76
#2011-07-14| 976.19
#2011-07-15| 964.35
#2011-07-18| 925.43
#2011-07-19| 950.25
#2011-07-20| 975.98
#2011-07-21|1017.43
#2011-07-22|1018.93
#2011-07-25| 999.97
#2011-07-26|1008.70
#2011-07-27| 981.25
#2011-07-28| 983.71
#2011-07-29| 977.65
#2011-08-01| 954.95
#2011-08-02| 927.96
#2011-08-03| 912.02
#2011-08-04| 874.71
#2011-08-05| 857.62
#2011-08-08| 821.33
#2011-08-09| 835.39
#2011-08-10| 788.36
#2011-08-11| 816.88
#2011-08-12| 855.75
#2011-08-15| 876.19
#2011-08-16| 870.01
#2011-08-17| 873.02
#2011-08-18| 819.22
#2011-08-19| 809.45
#2011-08-22| 811.41
#2011-08-23| 813.40
#2011-08-24| 831.50
#2011-08-25| 816.52
#2011-08-26| 798.62
#2011-08-29| 822.79
#2011-08-30| 830.59
#2011-08-31| 858.48
#2011-09-01| 852.29
#2011-09-02| 818.40
#2011-09-05| .
#2011-09-06| 750.30
#2011-09-07| 776.32
#2011-09-08| 781.58
#2011-09-09| 730.23
#2011-09-12| 693.07
#2011-09-13| 708.79
#2011-09-14| 722.78
#2011-09-15| 761.71
#2011-09-16| 766.79
#2011-09-19| 729.03
#2011-09-20| 745.97
#2011-09-21| 731.16
#2011-09-22| 680.87
#2011-09-23| 685.90
#2011-09-26| 725.68
#2011-09-27| 777.43
#2011-09-28| 771.41
#2011-09-29| 792.82
#2011-09-30| 761.60
#2011-10-03| 736.91
#2011-10-04| 712.82
#2011-10-05| 749.50
#2011-10-06| 790.03
#2011-10-07| 797.73
#2011-10-10| 829.49
#2011-10-11| 820.99
#2011-10-12| 853.14
#2011-10-13| 828.40
#2011-10-14| 844.06
#2011-10-17| 829.09
#2011-10-18| 819.13
#2011-10-19| 843.76
#2011-10-20| 815.73
#2011-10-21| 852.27
#2011-10-24| 869.72
#2011-10-25| 863.03
#2011-10-26| 854.29
#2011-10-27| 931.47
#2011-10-28| 917.58
#2011-10-31| 878.61
#2011-11-01| 804.63
#2011-11-02| 828.26
#2011-11-03| 850.77
#2011-11-04| 836.76
#2011-11-07| 827.41
#2011-11-08| 841.74
#2011-11-09| 794.41
#2011-11-10| 796.99
#2011-11-11| 833.10
#2011-11-14| 813.88
#2011-11-15| 796.80
#2011-11-16| 793.71
#2011-11-17| 780.07
#2011-11-18| 775.12
#2011-11-21| 745.57
#2011-11-22| 738.89
#2011-11-23| 715.81
#2011-11-24| .
#2011-11-25| 715.03
#2011-11-28| 761.87
#2011-11-29| 773.24
#2011-11-30| 809.17
#2011-12-01| 804.60
#2011-12-02| 823.68
#2011-12-05| 839.03
#2011-12-06| 832.15
#2011-12-07| 825.82
#2011-12-08| 800.57
#2011-12-09| 820.18
#2011-12-12| 776.81
#2011-12-13| 763.79
#2011-12-14| 738.27
#2011-12-15| 755.06
#2011-12-16| 753.47
#2011-12-19| 749.78
#2011-12-20| 778.14
#2011-12-21| 770.97
#2011-12-22| 781.16
#2011-12-23| 786.15
#2011-12-26| .
#2011-12-27| 786.93
#2011-12-28| 768.79
#2011-12-29| 770.66
#2011-12-30| 782.65
#2012-01-02| .
#2012-01-03| 810.24
#2012-01-04| 794.52
#2012-01-05| 773.42
#2012-01-06| 766.11
#2012-01-09| 760.40
#2012-01-10| 788.17
#2012-01-11| 789.65
#2012-01-12| 805.98
#2012-01-13| 793.55
#2012-01-16| .
#2012-01-17| 813.81
#2012-01-18| 820.93
#2012-01-19| 853.78
#2012-01-20| 857.49
#2012-01-23| 876.97
#2012-01-24| 867.49
#2012-01-25| 864.78
#2012-01-26| 886.60
#2012-01-27| 876.70
#2012-01-30| 855.83
#2012-01-31| 863.78
#2012-02-01| 894.59
#2012-02-02| 899.58
#2012-02-03| 913.54
#2012-02-06| 905.23
#2012-02-07| 918.13
#2012-02-08| 918.46
#2012-02-09| 916.95
#2012-02-10| 892.17
#2012-02-13| 904.46
#2012-02-14| 894.13
#2012-02-15| 895.33
#2012-02-16| 891.61
#2012-02-17| 911.10
#2012-02-20| .
#2012-02-21| 916.49
#2012-02-22| 904.09
#2012-02-23| 910.60
#2012-02-24| 922.96
#2012-02-27| 918.76
#2012-02-28| 920.93
#2012-02-29| 917.01
#2012-03-01| 925.89
#2012-03-02| 921.09
#2012-03-05| 916.74
#2012-03-06| 881.28
#2012-03-07| 886.44
#2012-03-08| 909.16
#2012-03-09| 901.58
#2012-03-12| 901.42
#2012-03-13| 919.39
#2012-03-14| 934.44
#2012-03-15| 946.02
#2012-03-16| 963.59
#2012-03-19| 969.54
#2012-03-20| 956.12
#2012-03-21| 946.57
#2012-03-22| 933.86
#2012-03-23| 939.84
#2012-03-26| 954.39
#2012-03-27| 953.52
#2012-03-28| 936.94
#2012-03-29| 916.98
#2012-03-30| 923.88
#2012-04-02| 928.10
#2012-04-03| 916.47
#2012-04-04| 878.65
#2012-04-05| 875.23
#2012-04-06| .
#2012-04-09| 875.36
#2012-04-10| 849.51
#2012-04-11| 860.44
#2012-04-12| 870.42
#2012-04-13| 843.68
#2012-04-16| 835.77
#2012-04-17| 863.61
#2012-04-18| 851.48
#2012-04-19| 850.11
#2012-04-20| 863.11
#2012-04-23| 831.16
#2012-04-24| 847.31
#2012-04-25| 861.62
#2012-04-26| 859.61
#2012-04-27| 869.34
#2012-04-30| 854.85
#2012-05-01| 856.91
#2012-05-02| 848.61
#2012-05-03| 846.48
#2012-05-04| 830.47
#2012-05-07| 833.88
#2012-05-08| 812.89
#2012-05-09| 804.12
#2012-05-10| 817.19
#2012-05-11| 812.50
#2012-05-14| 786.50
#2012-05-15| 772.85
#2012-05-16| 771.16
#2012-05-17| 754.68
#2012-05-18| 749.32
#2012-05-21| 756.43
#2012-05-22| 777.06
#2012-05-23| 747.62
#2012-05-24| 754.68
#2012-05-25| 754.51
#2012-05-28| .
#2012-05-29| 754.31
#2012-05-30| 732.47
#2012-05-31| 726.51
#2012-06-01| 707.43
#2012-06-04| 714.41
#2012-06-05| 715.06
#2012-06-06| 743.46
#2012-06-07| 754.62
#2012-06-08| 747.02
#2012-06-11| 750.95
#2012-06-12| 744.25
#2012-06-13| 748.20
#2012-06-14| 755.46
#2012-06-15| 771.02
#2012-06-18| 763.27
#2012-06-19| 788.67
#2012-06-20| 799.29
#2012-06-21| 792.81
#2012-06-22| 782.59
#2012-06-25| 761.32
#2012-06-26| 761.85
#2012-06-27| 772.79
#2012-06-28| 775.03
#2012-06-29| 820.69
#2012-07-02| 824.74
#2012-07-03| 834.44
#2012-07-04| .
#2012-07-05| 809.58
#2012-07-06| 793.91
#2012-07-09| 790.50
#2012-07-10| 795.59
#2012-07-11| 796.30
#2012-07-12| 789.40
#2012-07-13| 802.89
#2012-07-16| 807.90
#2012-07-17| 802.36
#2012-07-18| 814.81
#2012-07-19| 821.73
#2012-07-20| 801.49
#2012-07-23| 766.42
#2012-07-24| 754.67
#2012-07-25| 760.58
#2012-07-26| 796.11
#2012-07-27| 814.03
#2012-07-30| 820.37
#2012-07-31| 817.34
#2012-08-01| 820.20
#2012-08-02| 791.44
#2012-08-03| 833.62
#2012-08-06| 847.46
#2012-08-07| 857.86
#2012-08-08| 857.61
#2012-08-09| 859.85
#2012-08-10| 861.58
#2012-08-13| 862.28
#2012-08-14| 868.73
#2012-08-15| 865.39
#2012-08-16| 874.79
#2012-08-17| 875.54
#2012-08-20| 873.86
#2012-08-21| 892.02
#2012-08-22| 884.20
#2012-08-23| 884.06
#2012-08-24| 877.68
#2012-08-27| 880.52
#2012-08-28| 878.86
#2012-08-29| 875.41
#2012-08-30| 869.39
#2012-08-31| 885.12
#2012-09-03| .
#2012-09-04| 884.01
#2012-09-05| 891.08
#2012-09-06| 916.50
#2012-09-07| 935.70
#2012-09-10| 934.47
#2012-09-11| 944.13
#2012-09-12| 955.64
#2012-09-13| 955.95
#2012-09-14| 988.82
#2012-09-17| 983.38
#2012-09-18| 964.19
#2012-09-19| 960.43
#2012-09-20| 950.60
#2012-09-21| 960.11
#2012-09-24| 950.78
#2012-09-25| 959.04
#2012-09-26| 929.08
#2012-09-27| 931.75
#2012-09-28| 920.84
#2012-10-01| 942.52
#2012-10-02| 943.08
#2012-10-03| 939.58
#2012-10-04| 950.41
#2012-10-05| 963.75
#2012-10-08| 944.83
#2012-10-09| 934.71
#2012-10-10| 930.80
#2012-10-11| 945.60
#2012-10-12| 947.89
#2012-10-15| 953.40
#2012-10-16| 983.00
#2012-10-17| 994.38
#2012-10-18| 995.08
#2012-10-19| 978.34
#2012-10-22| 982.27
#2012-10-23| 955.91
#2012-10-24| 954.07
#2012-10-25| 960.85
#2012-10-26| 955.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.60
#2012-11-01| 973.14
#2012-11-02| 966.86
#2012-11-05| 956.71
#2012-11-06| 968.38
#2012-11-07| 952.19
#2012-11-08| 953.05
#2012-11-09| 941.80
#2012-11-12| 943.13
#2012-11-13| 951.09
#2012-11-14| 949.31
#2012-11-15| 942.70
#2012-11-16| 921.37
#2012-11-19| 952.51
#2012-11-20| 958.19
#2012-11-21| 964.52
#2012-11-22| .
#2012-11-23| 986.44
#2012-11-26| 982.43
#2012-11-27| 982.36
#2012-11-28| 981.90
#2012-11-29| 999.63
#2012-11-30|1000.00
#2012-12-03|1006.60
#2012-12-04|1012.14
#2012-12-05|1013.51
#2012-12-06|1016.74
#2012-12-07|1013.86
#2012-12-10|1010.13
#2012-12-11|1017.71
#2012-12-12|1026.07
#2012-12-13|1031.18
#2012-12-14|1028.11
#2012-12-17|1033.02
#2012-12-18|1040.07
#2012-12-19|1054.59
#2012-12-20|1056.88
#2012-12-21|1047.89
#2012-12-24|1048.76
#2012-12-25|1048.76
#2012-12-26|1050.28
#2012-12-27|1052.31
#2012-12-28|1041.94
#2012-12-31|1042.83
#2013-01-01|1042.83
#2013-01-02|1072.40
#2013-01-03|1067.37
#2013-01-04|1068.17
#2013-01-07|1073.20
#2013-01-08|1065.36
#2013-01-09|1067.47
#2013-01-10|1079.93
#2013-01-11|1092.27
#2013-01-14|1090.01
#2013-01-15|1081.87
#2013-01-16|1068.63
#2013-01-17|1080.64
#2013-01-18|1071.07
#2013-01-21|1077.08
#2013-01-22|1072.44
#2013-01-23|1064.30
#2013-01-24|1079.36
#2013-01-25|1089.13
#2013-01-28|1090.99
#2013-01-29|1094.44
#2013-01-30|1101.45
#2013-01-31|1098.72
#2013-02-01|1106.29
#2013-02-04|1071.34
#2013-02-05|1079.54
#2013-02-06|1069.78
#2013-02-07|1054.86
#2013-02-08|1067.81
#2013-02-11|1068.39
#2013-02-12|1082.61
#2013-02-13|1080.39
#2013-02-14|1073.95
#2013-02-15|1069.19
#2013-02-18|1071.92
#2013-02-19|1086.96
#2013-02-20|1075.71
#2013-02-21|1048.58
#2013-02-22|1059.81
#2013-02-25|1062.78
#2013-02-26|1027.28
#2013-02-27|1041.14
#2013-02-28|1052.07
#2013-03-01|1040.18
#2013-03-04|1040.80
#2013-03-05|1067.60
#2013-03-06|1071.78
#2013-03-07|1077.07
#2013-03-08|1081.97
#2013-03-11| .
#2013-03-12|1085.64
#2013-03-13|1088.82
#2013-03-14|1112.16
#2013-03-15|1117.48
#2013-03-18|1095.76
#2013-03-19|1080.82
#2013-03-20|1093.28
#2013-03-21|1080.75
#2013-03-22|1086.97
#2013-03-25|1064.82
#2013-03-26|1068.37
#2013-03-27|1047.70
#2013-03-28|1052.15
#2013-03-29| .
#2013-04-01|1053.19
#2013-04-02|1077.07
#2013-04-03|1062.71
#2013-04-04|1054.02
#2013-04-05|1057.17
#2013-04-08|1047.23
#2013-04-09|1053.11
#2013-04-10|1083.48
#2013-04-11|1095.95
#2013-04-12|1081.64
#2013-04-15|1076.24
#2013-04-16|1072.61
#2013-04-17|1044.08
#2013-04-18|1042.59
#2013-04-19|1046.25
#2013-04-22|1053.70
#2013-04-23|1087.51
#2013-04-24|1096.49
#2013-04-25|1111.78
#2013-04-26|1109.10
#2013-04-29|1122.29
#2013-04-30|1124.36
#2013-05-01|1126.31
#2013-05-02|1122.39
#2013-05-03|1143.35
#2013-05-06|1138.80
#2013-05-07|1151.03
#2013-05-08|1164.38
#2013-05-09|1159.39
#2013-05-10|1146.58
#2013-05-13|1140.17
#2013-05-14|1146.41
#2013-05-15|1147.11
#2013-05-16|1152.27
#2013-05-17|1146.50
#2013-05-20|1150.42
#2013-05-21|1148.53
#2013-05-22|1151.33
#2013-05-23|1122.63
#2013-05-24|1123.13
#2013-05-27|1129.27
#2013-05-28|1139.24
#2013-05-29|1131.97
#2013-05-30|1156.30
#2013-05-31|1137.09
#2013-06-03|1131.22
#2013-06-04|1143.37
#2013-06-05|1122.90
#2013-06-06|1109.22
#2013-06-07|1142.43
#2013-06-10|1136.26
#2013-06-11|1124.27
#2013-06-12|1123.39
#2013-06-13|1124.47
#2013-06-14|1131.60
#2013-06-17|1146.48
#2013-06-18|1154.90
#2013-06-19|1150.67
#2013-06-20|1100.33
#2013-06-21|1078.10
#2013-06-24|1064.98
#2013-06-25|1078.50
#2013-06-26|1094.57
#2013-06-27|1099.89
#2013-06-28|1097.01
#2013-07-01|1117.15
#2013-07-02|1108.87
#2013-07-03|1098.69
#2013-07-04|1118.86
#2013-07-05|1099.49
#2013-07-08|1124.56
#2013-07-09|1124.78
#2013-07-10|1135.30
#2013-07-11|1150.75
#2013-07-12|1153.66
#2013-07-15|1160.71
#2013-07-16|1156.83
#2013-07-17|1161.48
#2013-07-18|1179.91
#2013-07-19|1184.71
#2013-07-22|1193.53
#2013-07-23|1188.05
#2013-07-24|1197.05
#2013-07-25|1195.42
#2013-07-26|1189.79
#2013-07-29|1191.59
#2013-07-30|1194.27
#2013-07-31|1195.46
#2013-08-01|1206.60
#2013-08-02|1221.67
#2013-08-05|1223.14
#2013-08-06|1216.74
#2013-08-07|1223.63
#2013-08-08|1238.85
#2013-08-09|1237.30
#2013-08-12|1236.26
#2013-08-13|1226.81
#2013-08-14|1235.63
#2013-08-15|1219.81
#2013-08-16|1228.68
#2013-08-19|1224.89
#2013-08-20|1212.00
#2013-08-21|1198.94
#2013-08-22|1209.26
#2013-08-23|1223.16
#2013-08-26|1215.51
#2013-08-27|1186.65
#2013-08-28|1175.47
#2013-08-29|1171.17
#2013-08-30|1149.01
#2013-09-02|1173.87
#2013-09-03|1162.67
#2013-09-04|1165.19
#2013-09-05|1167.57
#2013-09-06|1174.33
#2013-09-09|1194.24
#2013-09-10|1217.84
#2013-09-11|1221.74
#2013-09-12|1216.90
#2013-09-13|1216.29
#2013-09-16|1240.26
#2013-09-17|1235.17
#2013-09-18|1241.02
#2013-09-19|1252.17
#2013-09-20|1241.22
#2013-09-23|1235.05
#2013-09-24|1242.32
#2013-09-25|1245.31
#2013-09-26|1238.06
#2013-09-27|1241.72
#2013-09-30|1229.82
#2013-10-01|1246.05
#2013-10-02|1250.42
#2013-10-03|1249.59
#2013-10-04|1251.27
#2013-10-07|1246.37
#2013-10-08|1238.45
#2013-10-09|1227.95
#2013-10-10|1261.65
#2013-10-11|1266.50
#2013-10-14|1273.96
#2013-10-15|1280.76
#2013-10-16|1291.11
#2013-10-17|1314.79
#2013-10-18|1332.07
#2013-10-21|1325.89
#2013-10-22|1344.49
#2013-10-23|1341.53
#2013-10-24|1350.71
#2013-10-25|1343.55
#2013-10-28|1335.75
#2013-10-29|1343.95
#2013-10-30|1339.82
#2013-10-31|1335.12
#2013-11-01|1324.17
#2013-11-04|1333.59
#2013-11-05|1315.89
#2013-11-06|1329.51
#2013-11-07|1311.44
#2013-11-08|1315.31
#2013-11-11|1326.49
#2013-11-12|1321.71
#2013-11-13|1310.98
#2013-11-14|1331.37
#2013-11-15|1332.83
#2013-11-18|1344.48
#2013-11-19|1336.62
#2013-11-20|1330.85
#2013-11-21|1332.17
#2013-11-22|1339.56
#2013-11-25|1340.61
#2013-11-26|1341.19
#2013-11-27|1353.66
#2013-11-28|1361.58
#2013-11-29|1362.91
#2013-12-02|1351.14
#2013-12-03|1329.12
#2013-12-04|1319.13
#2013-12-05|1314.70
#2013-12-06|1327.17
#2013-12-09|1336.78
#2013-12-10|1336.69
#2013-12-11|1328.65
#2013-12-12|1309.89
#2013-12-13|1314.24
#2013-12-16|1334.75
#2013-12-17|1322.99
#2013-12-18|1342.19
#2013-12-19|1362.60
#2013-12-20|1376.63
#2013-12-23|1392.64
#2013-12-24|1391.63
#2013-12-25|1391.63
#2013-12-26|1394.54
#2013-12-27|1416.42
#2013-12-30|1417.15
#2013-12-31|1417.26
#2014-01-01|1417.26
#2014-01-02|1393.59
#2014-01-03|1387.78
#2014-01-06|1391.15
#2014-01-07|1404.43
#2014-01-08|1408.77
#2014-01-09|1405.96
#2014-01-10|1419.99
#2014-01-13|1415.63
#2014-01-14|1421.72
#2014-01-15|1432.49
#2014-01-16|1423.84
#2014-01-17|1429.66
#2014-01-20|1420.63
#2014-01-21|1416.26
#2014-01-22|1411.61
#2014-01-23|1404.89
#2014-01-24|1369.86
#2014-01-27|1357.77
#2014-01-28|1382.03
#2014-01-29|1365.80
#2014-01-30|1365.89
#2014-01-31|1348.20
#2014-02-03|1326.38
#2014-02-04|1334.24
#2014-02-05|1337.87
#2014-02-06|1367.07
#2014-02-07|1379.72
#2014-02-10|1383.27
#2014-02-11|1403.47
#2014-02-12|1412.71
#2014-02-13|1421.70
#2014-02-14|1431.62
#2014-02-17|1435.99
#2014-02-18|1439.56
#2014-02-19|1437.94
#2014-02-20|1430.69
#2014-02-21|1436.14
#2014-02-24|1443.03
#2014-02-25|1445.87
#2014-02-26|1435.67
#2014-02-27|1426.81
#2014-02-28|1449.92
#2014-03-03|1409.15
#2014-03-04|1432.26
#2014-03-05|1432.70
#2014-03-06|1448.52
#2014-03-07|1434.47
#2014-03-10|1428.13
#2014-03-11|1431.56
#2014-03-12|1431.39
#2014-03-13|1416.40
#2014-03-14|1395.78
#2014-03-17|1416.48
#2014-03-18|1421.53
#2014-03-19|1407.55
#2014-03-20|1403.77
#2014-03-21|1397.73
#2014-03-24|1380.64
#2014-03-25|1398.78
#2014-03-26|1415.93
#2014-03-27|1412.01
#2014-03-28|1402.40
#2014-03-31|1410.25
#2014-04-01|1430.66
#2014-04-02|1431.42
#2014-04-03|1426.92
#2014-04-04|1430.47
#2014-04-07|1414.38
#2014-04-08|1405.88
#2014-04-09|1412.14
#2014-04-10|1408.72
#2014-04-11|1392.22
#2014-04-14|1385.92
#2014-04-15|1364.55
#2014-04-16|1380.50
#2014-04-17|1398.61
#2014-04-18|1396.37
#2014-04-21|1396.05
#2014-04-22|1415.02
#2014-04-23|1412.85
#2014-04-24|1416.94
#2014-04-25|1404.38
#2014-04-28|1407.04
#2014-04-29|1428.62
#2014-04-30|1430.41
#2014-05-01|1432.27
#2014-05-02|1424.16
#2014-05-05|1420.85
#2014-05-06|1428.01
#2014-05-07|1429.97
#2014-05-08|1429.72
#2014-05-09|1409.46
#2014-05-12|1417.85
#2014-05-13|1414.83
#2014-05-14|1411.30
#2014-05-15|1392.66
#2014-05-16|1388.07
#2014-05-19|1385.27
#2014-05-20|1388.15
#2014-05-21|1398.40
#2014-05-22|1398.43
#2014-05-23|1398.49
#2014-05-26|1408.80
#2014-05-27|1414.65
#2014-05-28|1416.39
#2014-05-29|1417.11
#2014-05-30|1421.71
#2014-06-02|1421.15
#2014-06-03|1413.67
#2014-06-04|1414.57
#2014-06-05|1426.65
#2014-06-06|1440.64
#2014-06-09|1438.83
#2014-06-10|1431.42
#2014-06-11|1425.52
#2014-06-12|1421.64
#2014-06-13|1412.32
#2014-06-16|1407.57
#2014-06-17|1408.90
#2014-06-18|1413.26
#2014-06-19|1426.82
#2014-06-20|1412.38
#2014-06-23|1407.26
#2014-06-24|1401.70
#2014-06-25|1397.86
#2014-06-26|1396.35
#2014-06-27|1403.90
#2014-06-30|1409.61
#2014-07-01|1423.56
#2014-07-02|1427.33
#2014-07-03|1442.12
#2014-07-04|1440.05
#2014-07-07|1431.35
#2014-07-08|1418.21
#2014-07-09|1418.96
#2014-07-10|1403.23
#2014-07-11|1409.04
#2014-07-14|1424.93
#2014-07-15|1413.98
#2014-07-16|1431.35
#2014-07-17|1414.49
#2014-07-18|1409.14
#2014-07-21|1399.25
#2014-07-22|1410.80
#2014-07-23|1413.83
#2014-07-24|1422.59
#2014-07-25|1411.55
#2014-07-28|1409.59
#2014-07-29|1408.82
#2014-07-30|1390.12
#2014-07-31|1372.86
#2014-08-01|1361.62
#2014-08-04|1360.89
#2014-08-05|1358.88
#2014-08-06|1345.54
#2014-08-07|1342.54
#2014-08-08|1342.14
#2014-08-11|1355.31
#2014-08-12|1356.92
#2014-08-13|1367.40
#2014-08-14|1370.59
#2014-08-15|1367.51
#2014-08-18|1374.83
#2014-08-19|1376.25
#2014-08-20|1369.04
#2014-08-21|1382.41
#2014-08-22|1376.15
#2014-08-25|1385.34
#2014-08-26|1394.16
#2014-08-27|1394.92
#2014-08-28|1383.66
#2014-08-29|1392.20
#2014-09-01|1388.63
#2014-09-02|1392.76
#2014-09-03|1403.28
#2014-09-04|1403.02
#2014-09-05|1398.14
#2014-09-08|1388.07
#2014-09-09|1376.14
#2014-09-10|1379.82
#2014-09-11|1381.02
#2014-09-12|1380.88
#2014-09-15|1380.83
#2014-09-16|1376.36
#2014-09-17|1387.03
#2014-09-18|1402.58
#2014-09-19|1409.21
#2014-09-22|1409.78
#2014-09-23|1400.10
#2014-09-24|1399.96
#2014-09-25|1390.86
#2014-09-26|1379.16
#2014-09-29|1373.21
#2014-09-30|1363.39
#2014-10-01|1350.29
#2014-10-02|1330.79
#2014-10-03|1327.80
#2014-10-06|1334.90
#2014-10-07|1329.08
#2014-10-08|1334.89
#2014-10-09|1327.10
#2014-10-10|1301.28
#2014-10-13|1306.73
#2014-10-14|1302.16
#2014-10-15|1271.31
#2014-10-16|1257.17
#2014-10-17|1289.90
#2014-10-20|1283.85
#2014-10-21|1300.84
#2014-10-22|1305.57
#2014-10-23|1313.87
#2014-10-24|1317.72
#2014-10-27|1317.10
#2014-10-28|1336.43
#2014-10-29|1340.38
#2014-10-30|1333.83
#2014-10-31|1347.72
#2014-11-03|1333.81
#2014-11-04|1339.80
#2014-11-05|1352.09
#2014-11-06|1339.90
#2014-11-07|1337.90
#2014-11-10|1350.92
#2014-11-11|1354.12
#2014-11-12|1345.43
#2014-11-13|1345.07
#2014-11-14|1349.10
#2014-11-17|1353.18
#2014-11-18|1368.68
#2014-11-19|1372.88
#2014-11-20|1371.15
#2014-11-21|1377.99
#2014-11-24|1382.01
#2014-11-25|1386.95
#2014-11-26|1396.07
#2014-11-27|1401.20
#2014-11-28|1402.21
#2014-12-01|1393.91
#2014-12-02|1392.92
#2014-12-03|1391.71
#2014-12-04|1389.95
#2014-12-05|1396.38
#2014-12-08|1390.49
#2014-12-09|1377.36
#2014-12-10|1377.45
#2014-12-11|1380.21
#2014-12-12|1351.80
#2014-12-15|1319.04
#2014-12-16|1352.68
#2014-12-17|1340.68
#2014-12-18|1369.18
#2014-12-19|1378.43
#2014-12-22|1386.75
#2014-12-23|1385.22
#2014-12-24|1385.39
#2014-12-25|1385.39
#2014-12-26|1384.29
#2014-12-29|1381.77
#2014-12-30|1365.00
#2014-12-31|1363.18
#2015-01-01|1363.18
#2015-01-02|1349.94
#2015-01-05|1310.66
#2015-01-06|1297.43
#2015-01-07|1296.03
#2015-01-08|1327.75
#2015-01-09|1318.64
#2015-01-12|1320.46
#2015-01-13|1339.45
#2015-01-14|1322.92
#2015-01-15|1344.58
#2015-01-16|1351.31
#2015-01-19|1369.32
#2015-01-20|1373.86
#2015-01-21|1385.51
#2015-01-22|1390.29
#2015-01-23|1391.72
#2015-01-26|1393.71
#2015-01-27|1403.49
#2015-01-28|1405.79
#2015-01-29|1404.86
#2015-01-30|1388.82
#2015-02-02|1395.62
#2015-02-03|1421.75
#2015-02-04|1420.96
#2015-02-05|1415.96
#2015-02-06|1415.45
#2015-02-09|1399.61
#2015-02-10|1410.49
#2015-02-11|1404.77
#2015-02-12|1418.70
#2015-02-13|1421.76
#2015-02-16|1415.29
#2015-02-17|1414.04
#2015-02-18|1420.35
#2015-02-19|1426.70
#2015-02-20|1420.06
#2015-02-23|1431.29
#2015-02-24|1436.28
#2015-02-25|1444.63
#2015-02-26|1435.65
#2015-02-27|1442.33
#2015-03-02|1435.67
#2015-03-03|1424.56
#2015-03-04|1419.20
#2015-03-05|1434.09
#2015-03-06|1423.18
#2015-03-09|1423.61
#2015-03-10|1396.57
#2015-03-11|1398.72
#2015-03-12|1409.69
#2015-03-13|1403.19
#2015-03-16|1421.55
#2015-03-17|1414.64
#2015-03-18|1429.04
#2015-03-19|1434.70
#2015-03-20|1474.61
#2015-03-23|1478.48
#2015-03-24|1488.42
#2015-03-25|1488.42
#2015-03-26|1454.86
#2015-03-27|1453.54
#2015-03-30|1460.93
#2015-03-31|1441.24
#2015-04-01|1452.44
#2015-04-02|1468.87
#2015-04-03|1480.44
#2015-04-06|1485.59
#2015-04-07|1476.57
#2015-04-08|1468.05
#2015-04-09|1458.14
#2015-04-10|1466.02
#2015-04-13|1458.38
#2015-04-14|1465.66
#2015-04-15|1458.56
#2015-04-16|1457.71
#2015-04-17|1434.87
#2015-04-20|1443.47
#2015-04-21|1438.64
#2015-04-22|1430.22
#2015-04-23|1418.74
#2015-04-24|1408.07
#2015-04-27|1424.73
#2015-04-28|1410.15
#2015-04-29|1411.95
#2015-04-30|1421.43
#2015-05-01|1414.23
#2015-05-04|1411.80
#2015-05-05|1395.30
#2015-05-06|1417.05
#2015-05-07|1410.89
#2015-05-08|1439.22
#2015-05-11|1429.80
#2015-05-12|1420.76
#2015-05-13|1431.98
#2015-05-14|1450.52
#2015-05-15|1457.20
#2015-05-18|1449.41
#2015-05-19|1451.97
#2015-05-20|1449.61
#2015-05-21|1461.36
#2015-05-22|1446.81
#2015-05-25|1438.72
#2015-05-26|1415.00
#2015-05-27|1423.12
#2015-05-28|1411.60
#2015-05-29|1391.33
#2015-06-01|1378.89
#2015-06-02|1397.35
#2015-06-03|1414.26
#2015-06-04|1409.61
#2015-06-05|1378.96
#2015-06-08|1373.60
#2015-06-09|1370.87
#2015-06-10|1400.56
#2015-06-11|1406.65
#2015-06-12|1397.58
#2015-06-15|1371.11
#2015-06-16|1378.37
#2015-06-17|1372.66
#2015-06-18|1400.20
#2015-06-19|1390.54
#2015-06-22|1432.13
#2015-06-23|1417.06
#2015-06-24|1412.17
#2015-06-25|1412.22
#2015-06-26|1410.76
#2015-06-29|1373.76
#2015-06-30|1361.74
#2015-07-01|1378.08
#2015-07-02|1373.16
#2015-07-03|1369.45
#2015-07-06|1344.39
#2015-07-07|1306.23
#2015-07-08|1327.73
#2015-07-09|1359.57
#2015-07-10|1409.84
#2015-07-13|1421.29
#2015-07-14|1426.67
#2015-07-15|1430.69
#2015-07-16|1444.09
#2015-07-17|1441.05
#2015-07-20|1441.69
#2015-07-21|1435.56
#2015-07-22|1427.84
#2015-07-23|1432.51
#2015-07-24|1415.42
#2015-07-27|1402.55
#2015-07-28|1411.41
#2015-07-29|1417.19
#2015-07-30|1412.39
#2015-07-31|1417.79
#2015-08-03|1419.88
#2015-08-04|1424.22
#2015-08-05|1428.18
#2015-08-06|1430.00
#2015-08-07|1421.43
#2015-08-10|1438.66
#2015-08-11|1436.25
#2015-08-12|1417.27
#2015-08-13|1418.69
#2015-08-14|1412.98
#2015-08-17|1410.31
#2015-08-18|1411.38
#2015-08-19|1394.56
#2015-08-20|1379.37
#2015-08-21|1348.38
#2015-08-24|1308.92
#2015-08-25|1345.61
#2015-08-26|1326.94
#2015-08-27|1333.69
#2015-08-28|1333.14
#2015-08-31|1331.69
#2015-09-01|1300.38
#2015-09-02|1301.96
#2015-09-03|1313.27
#2015-09-04|1282.29
#2015-09-07|1294.57
#2015-09-08|1321.02
#2015-09-09|1338.72
#2015-09-10|1333.02
#2015-09-11|1326.41
#2015-09-14|1320.78
#2015-09-15|1333.00
#2015-09-16|1347.72
#2015-09-17|1346.10
#2015-09-18|1321.07
#2015-09-21|1313.37
#2015-09-22|1269.43
#2015-09-23|1272.89
#2015-09-24|1264.66
#2015-09-25|1289.88
#2015-09-28|1267.64
#2015-09-29|1254.36
#2015-09-30|1283.55
#2015-10-01|1280.65
#2015-10-02|1298.00
#2015-10-05|1330.13
#2015-10-06|1341.25
#2015-10-07|1348.99
#2015-10-08|1358.75
#2015-10-09|1366.19
#2015-10-12|1366.88
#2015-10-13|1344.90
#2015-10-14|1340.41
#2015-10-15|1354.54
#2015-10-16|1371.96
#2015-10-19|1369.46
#2015-10-20|1368.65
#2015-10-21|1371.63
#2015-10-22|1378.18
#2015-10-23|1387.41
#2015-10-26|1389.32
#2015-10-27|1379.59
#2015-10-28|1395.72
#2015-10-29|1388.51
#2015-10-30|1400.90
#2015-11-02|1407.88
#2015-11-03|1405.76
#2015-11-04|1395.93
#2015-11-05|1387.56
#2015-11-06|1377.24
#2015-11-09|1371.67
#2015-11-10|1363.02
#2015-11-11|1388.42
#2015-11-12|1371.14
#2015-11-13|1356.02
#2015-11-16|1358.24
#2015-11-17|1381.07
#2015-11-18|1379.43
#2015-11-19|1398.15
#2015-11-20|1397.02
#2015-11-23|1389.35
#2015-11-24|1376.97
#2015-11-25|1405.88
#2015-11-26|1412.93
#2015-11-27|1408.94
#2015-11-30|1407.42
#2015-12-01|1414.80
#2015-12-02|1405.04
#2015-12-03|1397.01
#2015-12-04|1406.54
#2015-12-07|1415.24
#2015-12-08|1400.53
#2015-12-09|1408.61
#2015-12-10|1395.54
#2015-12-11|1375.63
#2015-12-14|1353.17
#2015-12-15|1374.71
#2015-12-16|1380.03
#2015-12-17|1386.20
#2015-12-18|1378.38
#2015-12-21|1378.36
#2015-12-22|1381.01
#2015-12-23|1397.78
#2015-12-24|1407.67
#2015-12-25|1407.67
#2015-12-28|1401.98
#2015-12-29|1415.01
#2015-12-30|1406.71
#2015-12-31|1393.57
#2016-01-01|1393.57
#2016-01-04|1338.42
#2016-01-05|1334.43
#2016-01-06|1324.72
#2016-01-07|1300.09
#2016-01-08|1292.04
#2016-01-11|1288.61
#2016-01-12|1298.27
#2016-01-13|1313.18
#2016-01-14|1290.64
#2016-01-15|1270.49
#2016-01-18|1253.90
#2016-01-19|1275.73
#2016-01-20|1218.41
#2016-01-21|1221.54
#2016-01-22|1248.72
#2016-01-25|1237.99
#2016-01-26|1241.27
#2016-01-27|1247.13
#2016-01-28|1238.09
#2016-01-29|1256.89
#2016-02-01|1254.75
#2016-02-02|1216.18
#2016-02-03|1207.22
#2016-02-04|1221.12
#2016-02-05|1195.26
#2016-02-08|1156.45
#2016-02-09|1141.85
#2016-02-10|1166.87
#2016-02-11|1116.40
#2016-02-12|1141.61
#2016-02-15|1167.00
#2016-02-16|1158.55
#2016-02-17|1198.54
#2016-02-18|1199.78
#2016-02-19|1184.74
#2016-02-22|1197.65
#2016-02-23|1175.81
#2016-02-24|1148.88
#2016-02-25|1170.71
#2016-02-26|1183.42
#2016-02-29|1181.34
#2016-03-01|1207.26
#2016-03-02|1221.93
#2016-03-03|1232.72
#2016-03-04|1240.13
#2016-03-07|1231.87
#2016-03-08|1230.59
#2016-03-09|1235.43
#2016-03-10|1227.65
#2016-03-11|1278.19
#2016-03-14|1274.36
#2016-03-15|1262.09
#2016-03-16|1269.28
#2016-03-17|1298.37
#2016-03-18|1297.95
#2016-03-21|1289.98
#2016-03-22|1277.75
#2016-03-23|1267.02
#2016-03-24|1236.31
#2016-03-25|1236.31
#2016-03-28|1243.17
#2016-03-29|1247.47
#2016-03-30|1275.00
#2016-03-31|1269.96
#2016-04-01|1235.88
#2016-04-04|1240.33
#2016-04-05|1211.85
#2016-04-06|1222.79
#2016-04-07|1204.89
#2016-04-08|1226.36
#2016-04-11|1240.98
#2016-04-12|1253.09
#2016-04-13|1287.09
#2016-04-14|1287.08
#2016-04-15|1280.84
#2016-04-18|1286.78
#2016-04-19|1311.92
#2016-04-20|1321.54
#2016-04-21|1314.44
#2016-04-22|1305.93
#2016-04-25|1297.04
#2016-04-26|1299.77
#2016-04-27|1286.12
#2016-04-28|1283.30
#2016-04-29|1268.55
#2016-05-02|1284.55
#2016-05-03|1267.44
#2016-05-04|1256.39
#2016-05-05|1233.85
#2016-05-06|1224.28
#2016-05-09|1228.53
#2016-05-10|1236.11
#2016-05-11|1230.55
#2016-05-12|1218.86
#2016-05-13|1208.34
#2016-05-16|1212.08
#2016-05-17|1216.99
#2016-05-18|1228.59
#2016-05-19|1213.80
#2016-05-20|1230.46
#2016-05-23|1222.11
#2016-05-24|1263.25
#2016-05-25|1278.28
#2016-05-26|1282.20
#2016-05-27|1281.32
#2016-05-30|1284.07
#2016-05-31|1275.69
#2016-06-01|1264.33
#2016-06-02|1257.88
#2016-06-03|1255.22
#2016-06-06|1262.85
#2016-06-07|1265.61
#2016-06-08|1262.24
#2016-06-09|1236.99
#2016-06-10|1193.45
#2016-06-13|1161.55
#2016-06-14|1132.22
#2016-06-15|1141.23
#2016-06-16|1123.72
#2016-06-17|1156.11
#2016-06-20|1217.06
#2016-06-21|1224.43
#2016-06-22|1240.56
#2016-06-23|1269.30
#2016-06-24|1104.23
#2016-06-27|1012.35
#2016-06-28|1055.68
#2016-06-29|1099.77
#2016-06-30|1106.96
#2016-07-01|1117.11
#2016-07-04|1100.09
#2016-07-05|1055.04
#2016-07-06|1017.56
#2016-07-07|1028.58
#2016-07-08|1050.70
#2016-07-11|1069.89
#2016-07-12|1101.30
#2016-07-13|1100.13
#2016-07-14|1116.35
#2016-07-15|1101.43
#2016-07-18|1108.85
#2016-07-19|1093.10
#2016-07-20|1107.56
#2016-07-21|1099.57
#2016-07-22|1092.38
#2016-07-25|1098.41
#2016-07-26|1096.00
#2016-07-27|1112.56
#2016-07-28|1102.05
#2016-07-29|1128.88
#2016-08-01|1121.35
#2016-08-02|1115.29
#2016-08-03|1108.11
#2016-08-04|1117.61
#2016-08-05|1126.22
#2016-08-08|1142.94
#2016-08-09|1158.35
#2016-08-10|1172.57
#2016-08-11|1177.84
#2016-08-12|1172.08
#2016-08-15|1175.30
#2016-08-16|1166.62
#2016-08-17|1154.17
#2016-08-18|1166.95
#2016-08-19|1145.75
#2016-08-22|1149.56
#2016-08-23|1169.23
#2016-08-24|1161.60
#2016-08-25|1149.87
#2016-08-26|1151.07
#2016-08-29|1136.71
#2016-08-30|1150.94
#2016-08-31|1162.90
#2016-09-01|1174.52
#2016-09-02|1194.38
#2016-09-05|1192.45
#2016-09-06|1198.52
#2016-09-07|1204.46
#2016-09-08|1213.68
#2016-09-09|1207.50
#2016-09-12|1189.80
#2016-09-13|1169.24
#2016-09-14|1165.86
#2016-09-15|1179.98
#2016-09-16|1155.89
#2016-09-19|1171.83
#2016-09-20|1171.32
#2016-09-21|1187.15
#2016-09-22|1217.06
#2016-09-23|1208.97
#2016-09-26|1185.88
#2016-09-27|1169.00
#2016-09-28|1179.75
#2016-09-29|1182.01
#2016-09-30|1182.08
#2016-10-03|1178.97
#2016-10-04|1180.53
#2016-10-05|1198.79
#2016-10-06|1193.37
#2016-10-07|1190.76
#2016-10-10|1195.56
#2016-10-11|1179.62
#2016-10-12|1183.94
#2016-10-13|1158.61
#2016-10-14|1173.71
#2016-10-17|1163.87
#2016-10-18|1182.13
#2016-10-19|1183.49
#2016-10-20|1182.99
#2016-10-21|1178.52
#2016-10-24|1191.82
#2016-10-25|1190.24
#2016-10-26|1194.29
#2016-10-27|1195.42
#2016-10-28|1187.42
#2016-10-31|1185.80
#2016-11-01|1187.77
#2016-11-02|1173.01
#2016-11-03|1181.07
#2016-11-04|1163.72
#2016-11-07|1179.89
#2016-11-08|1188.01
#2016-11-09|1211.75
#2016-11-10|1238.94
#2016-11-11|1233.91
#2016-11-14|1231.47
#2016-11-15|1228.50
#2016-11-16|1217.59
#2016-11-17|1222.67
#2016-11-18|1204.07
#2016-11-21|1206.61
#2016-11-22|1223.88
#2016-11-23|1210.89
#2016-11-24|1218.01
#2016-11-25|1219.26
#2016-11-28|1202.97
#2016-11-29|1216.95
#2016-11-30|1215.93
#2016-12-01|1219.85
#2016-12-02|1219.98
#2016-12-05|1243.48
#2016-12-06|1263.07
#2016-12-07|1296.11
#2016-12-08|1287.76
#2016-12-09|1274.08
#2016-12-12|1270.09
#2016-12-13|1281.18
#2016-12-14|1276.34
#2016-12-15|1258.94
#2016-12-16|1261.90
#2016-12-19|1255.02
#2016-12-20|1261.03
#2016-12-21|1263.18
#2016-12-22|1264.76
#2016-12-23|1267.84
#2016-12-26|1267.84
#2016-12-27|1268.21
#2016-12-28|1259.91
#2016-12-29|1266.12
#2016-12-30|1280.15
#2017-01-02|1284.82
#2017-01-03|1281.77
#2017-01-04|1297.32
#2017-01-05|1302.40
#2017-01-06|1300.77
#2017-01-09|1284.35
#2017-01-10|1281.72
#2017-01-11|1268.26
#2017-01-12|1278.42
#2017-01-13|1290.47
#2017-01-16|1268.96
#2017-01-17|1279.38
#2017-01-18|1272.90
#2017-01-19|1266.04
#2017-01-20|1268.16
#2017-01-23|1271.91
#2017-01-24|1282.79
#2017-01-25|1311.77
#2017-01-26|1309.49
#2017-01-27|1308.81
#2017-01-30|1287.49
#2017-01-31|1289.56
#2017-02-01|1299.01
#2017-02-02|1294.82
#2017-02-03|1310.85
#2017-02-06|1291.63
#2017-02-07|1287.12
#2017-02-08|1287.15
#2017-02-09|1294.97
#2017-02-10|1291.46
#2017-02-13|1299.47
#2017-02-14|1298.83
#2017-02-15|1296.83
#2017-02-16|1301.25
#2017-02-17|1292.97
#2017-02-20|1299.08
#2017-02-21|1295.56
#2017-02-22|1297.46
#2017-02-23|1300.02
#2017-02-24|1283.72
#2017-02-27|1282.19
#2017-02-28|1284.51
#2017-03-01|1295.92
#2017-03-02|1293.50
#2017-03-03|1303.81
#2017-03-06|1305.31
#2017-03-07|1299.24
#2017-03-08|1297.30
#2017-03-09|1311.14
#2017-03-10|1316.14
#2017-03-13|1324.02
#2017-03-14|1315.18
#2017-03-15|1321.94
#2017-03-16|1344.06
#2017-03-17|1344.16
#2017-03-20|1346.62
#2017-03-21|1351.75
#2017-03-22|1336.17
#2017-03-23|1343.91
#2017-03-24|1338.77
#2017-03-27|1344.49
#2017-03-28|1352.07
#2017-03-29|1337.44
#2017-03-30|1340.43
#2017-03-31|1331.76
#2017-04-03|1315.16
#2017-04-04|1319.81
#2017-04-05|1316.61
#2017-04-06|1317.45
#2017-04-07|1308.44
#2017-04-10|1308.24
#2017-04-11|1311.33
#2017-04-12|1311.78
#2017-04-13|1308.88
#2017-04-14|1308.88
#2017-04-17|1314.41
#2017-04-18|1304.17
#2017-04-19|1310.21
#2017-04-20|1322.75
#2017-04-21|1320.34
#2017-04-24|1374.39
#2017-04-25|1379.56
#2017-04-26|1378.02
#2017-04-27|1365.68
#2017-04-28|1364.10
#2017-05-01|1366.01
#2017-05-02|1375.69
#2017-05-03|1379.72
#2017-05-04|1395.45
#2017-05-05|1400.86
#2017-05-08|1390.50
#2017-05-09|1388.98
#2017-05-10|1388.20
#2017-05-11|1375.25
#2017-05-12|1380.57
#2017-05-15|1390.41
#2017-05-16|1398.46
#2017-05-17|1384.55
#2017-05-18|1382.67
#2017-05-19|1396.60
#2017-05-22|1399.58
#2017-05-23|1400.11
#2017-05-24|1395.99
#2017-05-25|1398.17
#2017-05-26|1387.48
#2017-05-29|1390.41
#2017-05-30|1385.27
#2017-05-31|1394.61
#2017-06-01|1401.69
#2017-06-02|1409.46
#2017-06-05|1404.24
#2017-06-06|1387.42
#2017-06-07|1391.10
#2017-06-08|1393.69
#2017-06-09|1400.30
#2017-06-12|1400.19
#2017-06-13|1406.09
#2017-06-14|1415.07
#2017-06-15|1394.49
#2017-06-16|1414.67
#2017-06-19|1420.70
#2017-06-20|1411.97
#2017-06-21|1405.75
#2017-06-22|1400.02
#2017-06-23|1402.58
#2017-06-26|1407.30
#2017-06-27|1406.09
#2017-06-28|1419.68
#2017-06-29|1422.90
#2017-06-30|1417.00
#2017-07-03|1436.36
#2017-07-04|1436.19
#2017-07-05|1436.17
#2017-07-06|1449.87
#2017-07-07|1452.13
#2017-07-10|1459.02
#2017-07-11|1448.75
#2017-07-12|1460.83
#2017-07-13|1470.98
#2017-07-14|1472.54
#2017-07-17|1474.35
#2017-07-18|1469.70
#2017-07-19|1472.71
#2017-07-20|1481.28
#2017-07-21|1475.91
#2017-07-24|1471.52
#2017-07-25|1491.45
#2017-07-26|1493.83
#2017-07-27|1504.78
#2017-07-28|1501.10
#2017-07-31|1512.32
#2017-08-01|1525.82
#2017-08-02|1538.51
#2017-08-03|1538.80
#2017-08-04|1529.03
#2017-08-07|1534.75
#2017-08-08|1532.05
#2017-08-09|1513.34
#2017-08-10|1496.77
#2017-08-11|1481.61
#2017-08-14|1495.12
#2017-08-15|1489.72
#2017-08-16|1497.42
#2017-08-17|1490.60
#2017-08-18|1487.57
#2017-08-21|1486.72
#2017-08-22|1486.17
#2017-08-23|1483.44
#2017-08-24|1489.10
#2017-08-25|1496.27
#2017-08-28|1496.77
#2017-08-29|1480.96
#2017-08-30|1474.16
#2017-08-31|1478.91
#2017-09-01|1486.19
#2017-09-04|1476.53
#2017-09-05|1465.31
#2017-09-06|1460.98
#2017-09-07|1461.51
#2017-09-08|1469.04
#2017-09-11|1495.87
#2017-09-12|1503.90
#2017-09-13|1497.88
#2017-09-14|1491.81
#2017-09-15|1493.88
#2017-09-18|1497.98
#2017-09-19|1498.96
#2017-09-20|1497.96
#2017-09-21|1497.20
#2017-09-22|1506.26
#2017-09-25|1486.80
#2017-09-26|1468.81
#2017-09-27|1482.08
#2017-09-28|1498.40
#2017-09-29|1516.14
#2017-10-02|1509.66
#2017-10-03|1508.04
#2017-10-04|1505.09
#2017-10-05|1503.19
#2017-10-06|1510.03
#2017-10-09|1513.43
#2017-10-10|1521.46
#2017-10-11|1525.63
#2017-10-12|1530.34
#2017-10-13|1531.37
#2017-10-16|1525.42
#2017-10-17|1513.42
#2017-10-18|1520.49
#2017-10-19|1531.27
#2017-10-20|1536.89
#2017-10-23|1529.24
#2017-10-24|1529.19
#2017-10-25|1530.61
#2017-10-26|1546.63
#2017-10-27|1528.54
#2017-10-30|1530.39
#2017-10-31|1537.52
#2017-11-01|1545.56
#2017-11-02|1547.07
#2017-11-03|1530.08
#2017-11-06|1525.68
#2017-11-07|1521.98
#2017-11-08|1521.59
#2017-11-09|1522.50
#2017-11-10|1528.06
#2017-11-13|1514.79
#2017-11-14|1519.32
#2017-11-15|1520.47
#2017-11-16|1524.95
#2017-11-17|1529.80
#2017-11-20|1523.40
#2017-11-21|1532.03
#2017-11-22|1528.68
#2017-11-23|1530.84
#2017-11-24|1546.59
#2017-11-27|1537.14
#2017-11-28|1538.16
#2017-11-29|1555.03
#2017-11-30|1555.85
#2017-12-01|1532.24
#2017-12-04|1548.20
#2017-12-05|1535.64
#2017-12-06|1527.26
#2017-12-07|1524.93
#2017-12-08|1528.27
#2017-12-11|1531.54
#2017-12-12|1527.45
#2017-12-13|1532.47
#2017-12-14|1535.87
#2017-12-15|1537.75
#2017-12-18|1565.64
#2017-12-19|1554.54
#2017-12-20|1549.21
#2017-12-21|1550.45
#2017-12-22|1545.38
#2017-12-25|1545.38
#2017-12-26|1547.57
#2017-12-27|1550.58
#2017-12-28|1555.07
#2017-12-29|1563.82
#2018-01-01|1563.82
#2018-01-02|1564.39
#2018-01-03|1558.78
#2018-01-04|1579.54
#2018-01-05|1589.17
#2018-01-08|1585.40
#2018-01-09|1593.84
#2018-01-10|1613.13
#2018-01-11|1623.08
#2018-01-12|1644.48
#2018-01-15|1657.35
#2018-01-16|1655.82
#2018-01-17|1665.56
#2018-01-18|1677.72
#2018-01-19|1680.81
#2018-01-22|1685.53
#2018-01-23|1684.51
#2018-01-24|1698.55
#2018-01-25|1708.41
#2018-01-26|1697.89
#2018-01-29|1691.07
#2018-01-30|1679.89
#2018-01-31|1680.12
#2018-02-01|1681.06
#2018-02-02|1670.91
#2018-02-05|1646.84
#2018-02-06|1579.88
#2018-02-07|1608.49
#2018-02-08|1586.18
#2018-02-09|1562.15
#2018-02-12|1584.63
#2018-02-13|1585.59
#2018-02-14|1605.09
#2018-02-15|1625.33
#2018-02-16|1628.95
#2018-02-19|1622.24
#2018-02-20|1630.52
#2018-02-21|1631.75
#2018-02-22|1625.55
#2018-02-23|1625.90
#2018-02-26|1630.63
#2018-02-27|1629.53
#2018-02-28|1616.66
#2018-03-01|1598.78
#2018-03-02|1573.92
#2018-03-05|1576.32
#2018-03-06|1589.59
#2018-03-07|1597.37
#2018-03-08|1601.71
#2018-03-09|1605.72
#2018-03-12|1611.18
#2018-03-13|1600.10
#2018-03-14|1598.64
#2018-03-15|1618.59
#2018-03-16|1611.52
#2018-03-19|1598.65
#2018-03-20|1611.25
#2018-03-21|1607.08
#2018-03-22|1585.29
#2018-03-23|1565.49
#2018-03-26|1573.02
#2018-03-27|1581.84
#2018-03-28|1583.81
#2018-03-29|1575.00
#2018-03-30|1575.00
#2018-04-02|1577.26
#2018-04-03|1568.77
#2018-04-04|1563.19
#2018-04-05|1575.07
#2018-04-06|1574.43
#2018-04-09|1587.04
#2018-04-10|1601.94
#2018-04-11|1600.72
#2018-04-12|1612.81
#2018-04-13|1618.98
#2018-04-16|1623.04
#2018-04-17|1633.69
#2018-04-18|1644.69
#2018-04-19|1647.19
#2018-04-20|1634.24
#2018-04-23|1642.67
#2018-04-24|1638.49
#2018-04-25|1621.01
#2018-04-26|1616.21
#2018-04-27|1614.06
#2018-04-30|1616.35
#2018-05-01|1605.33
#2018-05-02|1606.98
#2018-05-03|1585.84
#2018-05-04|1587.79
#2018-05-07|1594.15
#2018-05-08|1589.99
#2018-05-09|1592.37
#2018-05-10|1580.82
#2018-05-11|1590.27
#2018-05-14|1584.65
#2018-05-15|1582.14
#2018-05-16|1565.26
#2018-05-17|1576.19
#2018-05-18|1572.96
#2018-05-21|1570.94
#2018-05-22|1574.96
#2018-05-23|1540.17
#2018-05-24|1531.15
#2018-05-25|1525.95
#2018-05-28|1515.35
#2018-05-29|1463.72
#2018-05-30|1469.04
#2018-05-31|1463.61
#2018-06-01|1486.70
#2018-06-04|1496.86
#2018-06-05|1477.60
#2018-06-06|1484.09
#2018-06-07|1493.42
#2018-06-08|1478.69
#2018-06-11|1501.79
#2018-06-12|1499.01
#2018-06-13|1494.05
#2018-06-14|1495.42
#2018-06-15|1467.40
#2018-06-18|1459.25
#2018-06-19|1452.03
#2018-06-20|1450.95
#2018-06-21|1436.79
#2018-06-22|1459.96
#2018-06-25|1438.02
#2018-06-26|1428.92
#2018-06-27|1420.57
#2018-06-28|1407.00
#2018-06-29|1433.75
#2018-07-02|1412.09
#2018-07-03|1432.67
#2018-07-04|1436.43
#2018-07-05|1449.04
#2018-07-06|1451.36
#2018-07-09|1465.21
#2018-07-10|1460.22
#2018-07-11|1441.65
#2018-07-12|1442.38
#2018-07-13|1442.74
#2018-07-16|1447.55
#2018-07-17|1456.96
#2018-07-18|1458.93
#2018-07-19|1451.33
#2018-07-20|1451.85
#2018-07-23|1454.72
#2018-07-24|1469.25
#2018-07-25|1452.18
#2018-07-26|1462.14
#2018-07-27|1468.97
#2018-07-30|1488.22
#2018-07-31|1495.97
#2018-08-01|1488.62
#2018-08-02|1461.27
#2018-08-03|1468.04
#2018-08-06|1460.33
#2018-08-07|1468.51
#2018-08-08|1473.65
#2018-08-09|1474.10
#2018-08-10|1441.99
#2018-08-13|1440.78
#2018-08-14|1428.47
#2018-08-15|1408.92
#2018-08-16|1428.30
#2018-08-17|1422.27
#2018-08-20|1427.92
#2018-08-21|1447.59
#2018-08-22|1461.07
#2018-08-23|1452.24
#2018-08-24|1458.25
#2018-08-27|1471.14
#2018-08-28|1478.23
#2018-08-29|1478.35
#2018-08-30|1468.42
#2018-08-31|1457.56
#2018-09-03|1466.47
#2018-09-04|1450.71
#2018-09-05|1455.01
#2018-09-06|1452.76
#2018-09-07|1443.65
#2018-09-10|1453.98
#2018-09-11|1445.85
#2018-09-12|1452.13
#2018-09-13|1460.00
#2018-09-14|1465.85
#2018-09-17|1471.96
#2018-09-18|1475.19
#2018-09-19|1487.72
#2018-09-20|1515.19
#2018-09-21|1532.41
#2018-09-24|1532.00
#2018-09-25|1543.91
#2018-09-26|1547.09
#2018-09-27|1541.41
#2018-09-28|1505.95
#2018-10-01|1501.60
#2018-10-02|1485.07
#2018-10-03|1487.91
#2018-10-04|1500.41
#2018-10-05|1493.22
#2018-10-08|1470.38
#2018-10-09|1474.15
#2018-10-10|1471.56
#2018-10-11|1427.15
#2018-10-12|1422.61
#2018-10-15|1425.18
#2018-10-16|1434.47
#2018-10-17|1427.74
#2018-10-18|1419.06
#2018-10-19|1417.49
#2018-10-22|1412.16
#2018-10-23|1390.52
#2018-10-24|1379.85
#2018-10-25|1383.33
#2018-10-26|1369.08
#2018-10-29|1390.51
#2018-10-30|1388.26
#2018-10-31|1409.48
#2018-11-01|1421.23
#2018-11-02|1426.86
#2018-11-05|1421.29
#2018-11-06|1420.65
#2018-11-07|1438.36
#2018-11-08|1446.44
#2018-11-09|1449.35
#2018-11-12|1423.93
#2018-11-13|1445.10
#2018-11-14|1436.22
#2018-11-15|1411.33
#2018-11-16|1413.52
#2018-11-19|1418.15
#2018-11-20|1386.84
#2018-11-21|1397.36
#2018-11-22|1384.45
#2018-11-23|1386.11
#2018-11-26|1412.53
#2018-11-27|1408.85
#2018-11-28|1404.62
#2018-11-29|1416.75
#2018-11-30|1403.36
#2018-12-03|1416.68
#2018-12-04|1406.02
#2018-12-05|1380.58
#2018-12-06|1332.49
#2018-12-07|1336.43
#2018-12-10|1311.26
#2018-12-11|1313.04
#2018-12-12|1335.70
#2018-12-13|1330.20
#2018-12-14|1320.33
#2018-12-17|1308.81
#2018-12-18|1308.73
#2018-12-19|1323.23
#2018-12-20|1311.79
#2018-12-21|1310.17
#2018-12-24|1310.32
#2018-12-25|1310.32
#2018-12-26|1308.65
#2018-12-27|1289.07
#2018-12-28|1325.08
#2018-12-31|1328.57
#2019-01-01|1328.57
#2019-01-02|1312.96
#2019-01-03|1306.51
#2019-01-04|1339.73
#2019-01-07|1339.92
#2019-01-08|1347.35
#2019-01-09|1361.90
#2019-01-10|1376.72
#2019-01-11|1378.80
#2019-01-14|1382.66
#2019-01-15|1375.57
#2019-01-16|1389.79
#2019-01-17|1385.83
#2019-01-18|1412.00
#2019-01-21|1413.95
#2019-01-22|1408.27
#2019-01-23|1409.06
#2019-01-24|1418.20
#2019-01-25|1422.64
#2019-01-28|1416.89
#2019-01-29|1418.00
#2019-01-30|1417.45
#2019-01-31|1414.81
#2019-02-01|1423.80
#2019-02-04|1421.30
#2019-02-05|1426.52
#2019-02-06|1428.93
#2019-02-07|1413.78
#2019-02-08|1399.43
#2019-02-11|1404.32
#2019-02-12|1414.29
#2019-02-13|1421.31
#2019-02-14|1405.87
#2019-02-15|1428.78
#2019-02-18|1434.17
#2019-02-19|1442.98
#2019-02-20|1456.32
#2019-02-21|1457.68
#2019-02-22|1461.53
#2019-02-25|1473.83
#2019-02-26|1483.75
#2019-02-27|1484.99
#2019-02-28|1493.54
#2019-03-01|1503.10
#2019-03-04|1496.24
#2019-03-05|1492.44
#2019-03-06|1492.66
#2019-03-07|1466.06
#2019-03-08|1451.88
#2019-03-11|1459.87
#2019-03-12|1464.84
#2019-03-13|1480.40
#2019-03-14|1496.66
#2019-03-15|1518.51
#2019-03-18|1522.67
#2019-03-19|1524.72
#2019-03-20|1503.16
#2019-03-21|1496.97
#2019-03-22|1470.87
#2019-03-25|1470.91
#2019-03-26|1469.33
#2019-03-27|1471.83
#2019-03-28|1460.54
#2019-03-29|1466.91
#2019-04-01|1483.31
#2019-04-02|1492.29
#2019-04-03|1520.10
#2019-04-04|1516.10
#2019-04-05|1512.65
#2019-04-08|1511.62
#2019-04-09|1508.71
#2019-04-10|1503.01
#2019-04-11|1514.62
#2019-04-12|1522.47
#2019-04-15|1532.27
#2019-04-16|1548.43
#2019-04-17|1560.65
#2019-04-18|1555.62
#2019-04-19|1555.62
#2019-04-22|1554.94
#2019-04-23|1543.40
#2019-04-24|1534.50
#2019-04-25|1528.74
#2019-04-26|1533.46
#2019-04-29|1535.29
#2019-04-30|1540.34
#2019-05-01|1546.58
#2019-05-02|1524.33
#2019-05-03|1525.95
#2019-05-06|1511.18
#2019-05-07|1488.00
#2019-05-08|1483.14
#2019-05-09|1456.18
#2019-05-10|1465.07
#2019-05-13|1448.20
#2019-05-14|1461.99
#2019-05-15|1470.41
#2019-05-16|1497.47
#2019-05-17|1484.74
#2019-05-20|1470.42
#2019-05-21|1482.34
#2019-05-22|1468.25
#2019-05-23|1442.57
#2019-05-24|1466.32
#2019-05-27|1465.53
#2019-05-28|1461.05
#2019-05-29|1438.68
#2019-05-30|1448.33
#2019-05-31|1437.03
#2019-06-03|1438.82
#2019-06-04|1471.36
#2019-06-05|1474.38
#2019-06-06|1478.22
#2019-06-07|1501.45
#2019-06-10|1498.30
#2019-06-11|1508.86
#2019-06-12|1505.15
#2019-06-13|1502.72
#2019-06-14|1490.02
#2019-06-17|1495.44
#2019-06-18|1505.92
#2019-06-19|1515.51
#2019-06-20|1526.40
#2019-06-21|1534.09
#2019-06-24|1542.50
#2019-06-25|1537.14
#2019-06-26|1536.32
#2019-06-27|1529.92
#2019-06-28|1542.44
#2019-07-01|1545.40
#2019-07-02|1556.78
#2019-07-03|1566.47
#2019-07-04|1572.44
#2019-07-05|1557.07
#2019-07-08|1558.30
#2019-07-09|1553.24
#2019-07-10|1546.88
#2019-07-11|1546.07
#2019-07-12|1546.65
#2019-07-15|1552.59
#2019-07-16|1550.30
#2019-07-17|1546.96
#2019-07-18|1543.31
#2019-07-19|1542.89
#2019-07-22|1535.39
#2019-07-23|1531.71
#2019-07-24|1527.37
#2019-07-25|1515.85
#2019-07-26|1507.57
#2019-07-29|1509.58
#2019-07-30|1485.87
#2019-07-31|1488.94
#2019-08-01|1483.63
#2019-08-02|1449.57
#2019-08-05|1427.32
#2019-08-06|1417.39
#2019-08-07|1419.99
#2019-08-08|1439.91
#2019-08-09|1427.37
#2019-08-12|1429.99
#2019-08-13|1431.97
#2019-08-14|1402.48
#2019-08-15|1393.17
#2019-08-16|1406.32
#2019-08-19|1417.89
#2019-08-20|1411.81
#2019-08-21|1419.33
#2019-08-22|1414.00
#2019-08-23|1403.81
#2019-08-26|1406.69
#2019-08-27|1403.48
#2019-08-28|1383.01
#2019-08-29|1392.63
#2019-08-30|1389.27
#2019-09-02|1390.03
#2019-09-03|1382.38
#2019-09-04|1405.59
#2019-09-05|1430.45
#2019-09-06|1434.66
#2019-09-09|1455.66
#2019-09-10|1471.25
#2019-09-11|1476.20
#2019-09-12|1483.04
#2019-09-13|1504.82
#2019-09-16|1479.80
#2019-09-17|1478.28
#2019-09-18|1482.13
#2019-09-19|1494.79
#2019-09-20|1495.56
#2019-09-23|1485.91
#2019-09-24|1479.46
#2019-09-25|1468.49
#2019-09-26|1477.22
#2019-09-27|1485.00
#2019-09-30|1485.58
#2019-10-01|1472.90
#2019-10-02|1441.31
#2019-10-03|1440.96
#2019-10-04|1446.25
#2019-10-07|1457.86
#2019-10-08|1440.97
#2019-10-09|1444.39
#2019-10-10|1463.20
#2019-10-11|1516.11
#2019-10-14|1497.01
#2019-10-15|1524.16
#2019-10-16|1518.96
#2019-10-17|1536.89
#2019-10-18|1547.14
#2019-10-21|1563.48
#2019-10-22|1562.75
#2019-10-23|1565.15
#2019-10-24|1571.26
#2019-10-25|1559.75
#2019-10-28|1563.04
#2019-10-29|1565.15
#2019-10-30|1556.80
#2019-10-31|1552.07
#2019-11-01|1560.92
#2019-11-04|1571.87
#2019-11-05|1566.77
#2019-11-06|1571.80
#2019-11-07|1584.41
#2019-11-08|1569.63
#2019-11-11|1570.82
#2019-11-12|1573.56
#2019-11-13|1560.17
#2019-11-14|1557.97
#2019-11-15|1571.37
#2019-11-18|1569.94
#2019-11-19|1570.40
#2019-11-20|1559.81
#2019-11-21|1555.71
#2019-11-22|1556.45
#2019-11-25|1561.72
#2019-11-26|1560.51
#2019-11-27|1570.59
#2019-11-28|1577.24
#2019-11-29|1570.82
#2019-12-02|1555.34
#2019-12-03|1542.93
#2019-12-04|1564.12
#2019-12-05|1560.82
#2019-12-06|1573.14
#2019-12-09|1575.80
#2019-12-10|1573.06
#2019-12-11|1571.29
#2019-12-12|1592.07
#2019-12-13|1613.56
#2019-12-16|1634.26
#2019-12-17|1634.56
#2019-12-18|1625.41
#2019-12-19|1616.91
#2019-12-20|1624.12
#2019-12-23|1620.01
#2019-12-24|1622.91
#2019-12-25|1622.91
#2019-12-26|1624.44
#2019-12-27|1631.13
#2019-12-30|1627.35
#2019-12-31|1631.31
#2020-01-01|1631.31
#2020-01-02|1644.24
#2020-01-03|1630.43
#2020-01-06|1622.70
#2020-01-07|1626.47
#2020-01-08|1625.42
#2020-01-09|1628.28
#2020-01-10|1626.75
#2020-01-13|1621.88
#2020-01-14|1618.72
#2020-01-15|1602.43
#2020-01-16|1606.68
#2020-01-17|1614.92
#2020-01-20|1622.10
#2020-01-21|1622.32
#2020-01-22|1622.52
#2020-01-23|1609.47
#2020-01-24|1622.69
#2020-01-27|1582.78
#2020-01-28|1602.72
#2020-01-29|1609.42
#2020-01-30|1603.92
#2020-01-31|1594.48
#2020-02-03|1595.88
#2020-02-04|1611.07
#2020-02-05|1629.75
#2020-02-06|1635.96
#2020-02-07|1637.17
#2020-02-10|1635.95
#2020-02-11|1645.97
#2020-02-12|1653.11
#2020-02-13|1655.39
#2020-02-14|1660.98
#2020-02-17|1665.02
#2020-02-18|1661.05
#2020-02-19|1660.72
#2020-02-20|1629.90
#2020-02-21|1628.83
#2020-02-24|1564.02
#2020-02-25|1532.06
#2020-02-26|1527.80
#2020-02-27|1474.24
#2020-02-28|1411.49
#2020-03-02|1424.50
#2020-03-03|1448.40
#2020-03-04|1457.63
#2020-03-05|1437.19
#2020-03-06|1403.29
#2020-03-09|1288.75
#2020-03-10|1275.96
#2020-03-11|1259.25
#2020-03-12|1050.99
#2020-03-13|1056.12
#2020-03-16| 961.96
#2020-03-17| 947.53
#2020-03-18| 881.53
#2020-03-19| 902.11
#2020-03-20| 930.81
#2020-03-23| 895.90
#2020-03-24|1034.08
#2020-03-25|1089.46
#2020-03-26|1135.96
#2020-03-27|1109.44
#2020-03-30|1100.78
#2020-03-31|1123.57
#2020-04-01|1067.23
#2020-04-02|1072.41
#2020-04-03|1024.06
#2020-04-06|1075.19
#2020-04-07|1126.02
#2020-04-08|1112.87
#2020-04-09|1147.92
#2020-04-10|1147.92
#2020-04-13|1145.73
#2020-04-14|1147.53
#2020-04-15|1091.75
#2020-04-16|1075.05
#2020-04-17|1109.63
#2020-04-20|1113.37
#2020-04-21|1072.76
#2020-04-22|1076.47
#2020-04-23|1078.38
#2020-04-24|1065.43
#2020-04-27|1099.74
#2020-04-28|1148.62
#2020-04-29|1191.34
#2020-04-30|1156.84
#2020-05-01|1150.17
#2020-05-04|1100.36
#2020-05-05|1107.22
#2020-05-06|1103.88
#2020-05-07|1108.62
#2020-05-08|1117.05
#2020-05-11|1102.03
#2020-05-12|1096.24
#2020-05-13|1055.98
#2020-05-14|1027.12
#2020-05-15|1030.37
#2020-05-18|1081.62
#2020-05-19|1091.96
#2020-05-20|1096.34
#2020-05-21|1081.42
#2020-05-22|1071.19
#2020-05-25|1086.30
#2020-05-26|1136.39
#2020-05-27|1163.82
#2020-05-28|1173.39
#2020-05-29|1148.44
#2020-06-01|1164.70
#2020-06-02|1216.90
#2020-06-03|1303.14
#2020-06-04|1309.76
#2020-06-05|1360.13
#2020-06-08|1356.74
#2020-06-09|1328.78
#2020-06-10|1317.60
#2020-06-11|1259.94
#2020-06-12|1250.10
#2020-06-15|1253.15
#2020-06-16|1283.89
#2020-06-17|1271.05
#2020-06-18|1266.03
#2020-06-19|1255.07
#2020-06-22|1252.39
#2020-06-23|1285.06
#2020-06-24|1242.12
#2020-06-25|1251.54
#2020-06-26|1238.57
#2020-06-29|1253.24
#2020-06-30|1262.34
#2020-07-01|1260.90
#2020-07-02|1289.24
#2020-07-03|1280.49
#2020-07-06|1311.85
#2020-07-07|1296.33
#2020-07-08|1291.87
#2020-07-09|1270.42
#2020-07-10|1293.25
#2020-07-13|1303.65
#2020-07-14|1318.19
#2020-07-15|1330.33
#2020-07-16|1332.34
#2020-07-17|1317.74
#2020-07-20|1328.78
#2020-07-21|1341.73
#2020-07-22|1349.29
#2020-07-23|1333.04
#2020-07-24|1316.30
#2020-07-27|1325.81
#2020-07-28|1330.64
#2020-07-29|1334.39
#2020-07-30|1285.45
#2020-07-31|1286.77
#2020-08-03|1310.77
#2020-08-04|1318.60
#2020-08-05|1336.20
#2020-08-06|1318.68
#2020-08-07|1318.49
#2020-08-10|1334.23
#2020-08-11|1360.32
#2020-08-12|1379.56
#2020-08-13|1360.70
#2020-08-14|1351.50
#2020-08-17|1344.66
#2020-08-18|1350.57
#2020-08-19|1361.25
#2020-08-20|1339.16
#2020-08-21|1328.32
#2020-08-24|1354.27
#2020-08-25|1354.19
#2020-08-26|1362.10
#2020-08-27|1349.33
#2020-08-28|1369.59
#2020-08-31|1355.22
#2020-09-01|1352.94
#2020-09-02|1350.39
#2020-09-03|1338.61
#2020-09-04|1316.72
#2020-09-07|1339.23
#2020-09-08|1322.61
#2020-09-09|1353.72
#2020-09-10|1350.41
#2020-09-11|1346.58
#2020-09-14|1347.87
#2020-09-15|1349.15
#2020-09-16|1352.33
#2020-09-17|1335.90
#2020-09-18|1331.33
#2020-09-21|1257.33
#2020-09-22|1233.27
#2020-09-23|1232.61
#2020-09-24|1219.92
#2020-09-25|1207.67
#2020-09-28|1252.23
#2020-09-29|1240.59
#2020-09-30|1240.98
#2020-10-01|1239.47
#2020-10-02|1248.19
#2020-10-05|1276.85
#2020-10-06|1291.45
#2020-10-07|1270.95
#2020-10-08|1282.77
#2020-10-09|1286.00
#2020-10-12|1297.20
#2020-10-13|1264.78
#2020-10-14|1264.06
#2020-10-15|1222.69
#2020-10-16|1234.73
#2020-10-19|1246.65
#2020-10-20|1247.28
#2020-10-21|1237.71
#2020-10-22|1234.38
#2020-10-23|1245.76
#2020-10-26|1222.07
#2020-10-27|1194.32
#2020-10-28|1155.28
#2020-10-29|1138.73
#2020-10-30|1147.10
#2020-11-02|1170.20
#2020-11-03|1219.23
#2020-11-04|1236.71
#2020-11-05|1264.34
#2020-11-06|1271.61
#2020-11-09|1375.31
#2020-11-10|1420.82
#2020-11-11|1407.07
#2020-11-12|1397.41
#2020-11-13|1415.42
#2020-11-16|1448.70
#2020-11-17|1471.19
#2020-11-18|1485.55
#2020-11-19|1458.40
#2020-11-20|1463.51
#2020-11-23|1467.85
#2020-11-24|1499.59
#2020-11-25|1490.65
#2020-11-26|1483.27
#2020-11-27|1482.23
#2020-11-30|1470.48
#2020-12-01|1505.81
#2020-12-02|1507.33
#2020-12-03|1508.05
#2020-12-04|1509.62
#2020-12-07|1494.32
#2020-12-08|1488.07
#2020-12-09|1495.03
#2020-12-10|1493.68
#2020-12-11|1461.85
#2020-12-14|1475.47
#2020-12-15|1494.00
#2020-12-16|1529.58
#2020-12-17|1538.64
#2020-12-18|1525.62
#2020-12-21|1473.96
#2020-12-22|1485.43
#2020-12-23|1518.68
#2020-12-24|1521.03
#2020-12-25|1521.03
#2020-12-28|1534.97
#2020-12-29|1541.40
#2020-12-30|1544.93
#2020-12-31|1535.41
#2021-01-01|1535.41
#2021-01-04|1533.79
#2021-01-05|1529.75
#2021-01-06|1586.34
#2021-01-07|1584.73
#2021-01-08|1583.56
#2021-01-11|1558.94
#2021-01-12|1565.98
#2021-01-13|1559.35
#2021-01-14|1566.04
#2021-01-15|1552.70
#2021-01-18|1547.64
#2021-01-19|1549.56
#2021-01-20|1548.88
#2021-01-21|1548.29
#2021-01-22|1529.42
#2021-01-25|1494.03
#2021-01-26|1513.19
#2021-01-27|1486.89
#2021-01-28|1485.83
#2021-01-29|1449.89
#2021-02-01|1459.55
#2021-02-02|1481.00
#2021-02-03|1493.22
#2021-02-04|1507.77
#2021-02-05|1513.12
#2021-02-08|1520.45
#2021-02-09|1531.83
#2021-02-10|1544.77
#2021-02-11|1543.28
#2021-02-12|1544.97
#2021-02-15|1575.83
#2021-02-16|1577.00
#2021-02-17|1557.67
#2021-02-18|1544.87
#2021-02-19|1567.41
#2021-02-22|1577.41
#2021-02-23|1584.89
#2021-02-24|1596.12
#2021-02-25|1622.56
#2021-02-26|1582.09
#2021-03-01|1601.09
#2021-03-02|1628.34
#2021-03-03|1646.01
#2021-03-04|1641.07
#2021-03-05|1610.74
#2021-03-08|1648.97
#2021-03-09|1652.07
#2021-03-10|1649.05
#2021-03-11|1657.13
#2021-03-12|1661.59
#2021-03-15|1652.06
#2021-03-16|1654.45
#2021-03-17|1639.83
#2021-03-18|1669.29
#2021-03-19|1652.11
#2021-03-22|1645.39
#2021-03-23|1637.49
#2021-03-24|1640.06
#2021-03-25|1637.09
#2021-03-26|1647.91
#2021-03-29|1649.26
#2021-03-30|1671.48
#2021-03-31|1656.94
#2021-04-01|1664.68
#2021-04-02|1664.68
#2021-04-05|1671.95
#2021-04-06|1684.39
#2021-04-07|1703.56
#2021-04-08|1690.53
#2021-04-09|1682.21
#2021-04-12|1689.09
#2021-04-13|1683.24
#2021-04-14|1681.88
#2021-04-15|1671.91
#2021-04-16|1687.40
#2021-04-19|1696.86
#2021-04-20|1657.98
#2021-04-21|1655.99
#2021-04-22|1650.19
#2021-04-23|1656.59
#2021-04-26|1671.51
#2021-04-27|1657.32
#2021-04-28|1671.54
#2021-04-29|1657.69
#2021-04-30|1650.23
#2021-05-03|1670.43
#2021-05-04|1641.70
#2021-05-05|1660.94
#2021-05-06|1670.94
#2021-05-07|1688.21
#2021-05-10|1703.26
#2021-05-11|1665.55
#2021-05-12|1665.71
#2021-05-13|1657.69
#2021-05-14|1685.48
#2021-05-17|1683.57
#2021-05-18|1692.76
#2021-05-19|1663.89
#2021-05-20|1668.64
#2021-05-21|1674.61
#2021-05-24|1674.31
#2021-05-25|1666.68
#2021-05-26|1653.78
#2021-05-27|1665.01
#2021-05-28|1674.78
#2021-05-31|1669.90
#2021-06-01|1682.97
#2021-06-02|1677.30
#2021-06-03|1667.98
#2021-06-04|1669.82
#2021-06-07|1670.71
#2021-06-08|1667.00
#2021-06-09|1650.21
#2021-06-10|1647.08
#2021-06-11|1651.73
#2021-06-14|1654.16
#2021-06-15|1667.02
#2021-06-16|1676.89
#2021-06-17|1655.50
#2021-06-18|1606.83
#2021-06-21|1618.61
#2021-06-22|1612.45
#2021-06-23|1602.19
#2021-06-24|1610.43
#2021-06-25|1619.71
#2021-06-28|1600.32
#2021-06-29|1594.97
#2021-06-30|1571.01
#2021-07-01|1585.90
#2021-07-02|1581.57
#2021-07-05|1599.43
#2021-07-06|1573.87
#2021-07-07|1579.10
#2021-07-08|1553.93
#2021-07-09|1587.37
#2021-07-12|1595.47
#2021-07-13|1586.32
#2021-07-14|1581.54
#2021-07-15|1576.12
#2021-07-16|1565.23
#2021-07-19|1508.59
#2021-07-20|1519.07
#2021-07-21|1559.56
#2021-07-22|1565.73
#2021-07-23|1570.27
#2021-07-26|1585.25
#2021-07-27|1579.85
#2021-07-28|1577.27
#2021-07-29|1600.30
#2021-07-30|1583.27
#2021-08-02|1576.50
#2021-08-03|1576.10
#2021-08-04|1582.87
#2021-08-05|1593.85
#2021-08-06|1606.88
#2021-08-09|1613.91
#2021-08-10|1623.53
#2021-08-11|1640.50
#2021-08-12|1654.55
#2021-08-13|1671.92
#2021-08-16|1661.25
#2021-08-17|1644.67
#2021-08-18|1654.33
#2021-08-19|1627.01
#2021-08-20|1629.70
#2021-08-23|1650.24
#2021-08-24|1660.26
#2021-08-25|1659.18
#2021-08-26|1648.37
#2021-08-27|1654.19
#2021-08-30|1648.46
#2021-08-31|1642.29
#2021-09-01|1650.18
#2021-09-02|1654.50
#2021-09-03|1647.61
#2021-09-06|1657.00
#2021-09-07|1645.90
#2021-09-08|1633.20
#2021-09-09|1631.02
#2021-09-10|1623.12
#2021-09-13|1636.70
#2021-09-14|1625.36
#2021-09-15|1619.67
#2021-09-16|1618.20
#2021-09-17|1596.66
#2021-09-20|1537.23
#2021-09-21|1555.84
#2021-09-22|1586.25
#2021-09-23|1595.51
#2021-09-24|1588.25
#2021-09-27|1607.66
#2021-09-28|1579.11
#2021-09-29|1584.54
#2021-09-30|1583.15
#2021-10-01|1582.82
#2021-10-04|1587.62
#2021-10-05|1605.35
#2021-10-06|1586.28
#2021-10-07|1608.14
#2021-10-08|1611.92
#2021-10-11|1609.82
#2021-10-12|1601.85
#2021-10-13|1588.86
#2021-10-14|1605.17
#2021-10-15|1618.04
#2021-10-18|1605.76
#2021-10-19|1624.84
#2021-10-20|1630.80
#2021-10-21|1626.87
#2021-10-22|1631.97
#2021-10-25|1629.32
#2021-10-26|1652.24
#2021-10-27|1652.14
#2021-10-28|1665.41
#2021-10-29|1663.15
#2021-11-01|1673.35
#2021-11-02|1672.30
#2021-11-03|1680.92
#2021-11-04|1665.65
#2021-11-05|1671.94
#2021-11-08|1677.69
#2021-11-09|1663.81
#2021-11-10|1666.87
#2021-11-11|1655.41
#2021-11-12|1652.74
#2021-11-15|1654.74
#2021-11-16|1640.70
#2021-11-17|1637.04
#2021-11-18|1632.62
#2021-11-19|1612.79
#2021-11-22|1607.67
#2021-11-23|1606.51
#2021-11-24|1603.71
#2021-11-25|1606.15
#2021-11-26|1542.98
#2021-11-29|1544.03
#2021-11-30|1538.80
#2021-12-01|1584.36
#2021-12-02|1572.12
#2021-12-03|1568.98
#2021-12-06|1592.93
#2021-12-07|1603.11
#2021-12-08|1608.19
#2021-12-09|1594.50
#2021-12-10|1592.48
#2021-12-13|1578.70
#2021-12-14|1578.60
#2021-12-15|1579.68
#2021-12-16|1610.13
#2021-12-17|1599.13
#2021-12-20|1565.88
#2021-12-21|1588.70
#2021-12-22|1603.97
#2021-12-23|1623.25
#2021-12-24|1627.22
#2021-12-27|1632.15
#2021-12-28|1642.59
#2021-12-29|1647.95
#2021-12-30|1643.30
#2021-12-31|1648.15
#2022-01-03|1651.61
#2022-01-04|1688.19
#2022-01-05|1693.69
#2022-01-06|1689.86
#2022-01-07|1715.23
#2022-01-10|1709.48
#2022-01-11|1725.26
#2022-01-12|1744.02
#2022-01-13|1767.87
#2022-01-14|1754.44
#2022-01-17|1756.11
#2022-01-18|1745.09
#2022-01-19|1736.13
#2022-01-20|1738.78
#2022-01-21|1708.72
#2022-01-24|1655.37
#2022-01-25|1671.35
#2022-01-26|1706.06
#2022-01-27|1709.06
#2022-01-28|1697.46
#2022-01-31|1706.16
#2022-02-01|1719.42
#2022-02-02|1735.29
#2022-02-03|1739.87
#2022-02-04|1707.19
#2022-02-07|1727.35
#2022-02-08|1742.00
#2022-02-09|1755.27
#2022-02-10|1751.08
#2022-02-11|1742.92
#2022-02-14|1687.89
#2022-02-15|1714.47
#2022-02-16|1718.93
#2022-02-17|1692.45
#2022-02-18|1668.29
#2022-02-21|1645.96
#2022-02-22|1638.91
#2022-02-23|1635.30
#2022-02-24|1538.41
#2022-02-25|1599.77
#2022-02-28|1577.53
#2022-03-01|1508.03
#2022-03-02|1512.92
#2022-03-03|1492.99
#2022-03-04|1417.77
#2022-03-07|1371.64
#2022-03-08|1398.25
#2022-03-09|1498.01
#2022-03-10|1476.67
#2022-03-11|1497.65
#2022-03-14|1529.24
#2022-03-15|1520.67
#2022-03-16|1563.98
#2022-03-17|1577.03
#2022-03-18|1569.52
#2022-03-21|1580.09
#2022-03-22|1607.75
#2022-03-23|1590.25
#2022-03-24|1585.66
#2022-03-25|1585.53
#2022-03-28|1589.84
#2022-03-29|1639.40
#2022-03-30|1639.01
#2022-03-31|1635.25
#2022-04-01|1631.57
#2022-04-04|1613.10
#2022-04-05|1607.96
#2022-04-06|1597.71
#2022-04-07|1578.15
#2022-04-08|1591.41
#2022-04-11|1607.98
#2022-04-12|1604.18
#2022-04-13|1591.14
#2022-04-14|1599.38
#2022-04-15|1599.38
#2022-04-18|1599.79
#2022-04-19|1572.51
#2022-04-20|1605.39
#2022-04-21|1602.71
#2022-04-22|1564.42
#2022-04-25|1510.19
#2022-04-26|1502.03
#2022-04-27|1483.86
#2022-04-28|1493.37
#2022-04-29|1499.03
#2022-05-02|1481.08
#2022-05-03|1495.65
#2022-05-04|1478.75
#2022-05-05|1435.55
#2022-05-06|1412.16
#2022-05-09|1374.41
#2022-05-10|1392.81
#2022-05-11|1429.78
#2022-05-12|1403.50
#2022-05-13|1421.09
#2022-05-16|1420.74
#2022-05-17|1464.73
#2022-05-18|1451.59
#2022-05-19|1428.73
#2022-05-20|1427.63
#2022-05-23|1461.42
#2022-05-24|1457.95
#2022-05-25|1458.77
#2022-05-26|1473.89
#2022-05-27|1487.55
#2022-05-30|1494.88
#2022-05-31|1465.42
#2022-06-01|1442.66
#2022-06-02|1450.35
#2022-06-03|1451.68
#2022-06-06|1470.28
#2022-06-07|1462.36
#2022-06-08|1445.55
#2022-06-09|1430.98
#2022-06-10|1368.63
#2022-06-13|1336.42
#2022-06-14|1335.51
#2022-06-15|1371.59
#2022-06-16|1353.61
#2022-06-17|1345.79
#2022-06-20|1372.12
#2022-06-21|1369.08
#2022-06-22|1356.93
#2022-06-23|1324.56
#2022-06-24|1364.31
#2022-06-27|1367.55
#2022-06-28|1377.31
#2022-06-29|1362.79
#2022-06-30|1349.11
#2022-07-01|1348.16
#2022-07-04|1359.66
#2022-07-05|1275.25
#2022-07-06|1282.44
#2022-07-07|1315.76
#2022-07-08|1327.64
#2022-07-11|1304.55
#2022-07-12|1313.47
#2022-07-13|1299.44
#2022-07-14|1248.79
#2022-07-15|1272.82
#2022-07-18|1294.22
#2022-07-19|1314.16
#2022-07-20|1297.92
#2022-07-21|1291.83
#2022-07-22|1301.54
#2022-07-25|1305.58
#2022-07-26|1297.15
#2022-07-27|1300.32
#2022-07-28|1305.61
#2022-07-29|1332.48
#2022-08-01|1339.22
#2022-08-02|1323.06
#2022-08-03|1336.01
#2022-08-04|1347.31
#2022-08-05|1342.90
#2022-08-08|1365.55
#2022-08-09|1371.73
#2022-08-10|1410.14
#2022-08-11|1414.70
#2022-08-12|1410.90
#2022-08-15|1397.60
#2022-08-16|1396.98
#2022-08-17|1378.47
#2022-08-18|1372.67
#2022-08-19|1350.37
#2022-08-22|1326.27
#2022-08-23|1328.05
#2022-08-24|1323.98
#2022-08-25|1327.57
#2022-08-26|1318.51
#2022-08-29|1305.11
#2022-08-30|1305.04
#2022-08-31|1312.66
#2022-09-01|1280.44
#2022-09-02|1328.74
#2022-09-05|1301.62
#2022-09-06|1307.02
#2022-09-07|1301.30
#2022-09-08|1319.41
#2022-09-09|1348.32
#2022-09-12|1391.22
#2022-09-13|1369.97
#2022-09-14|1355.27
#2022-09-15|1361.57
#2022-09-16|1355.71
#2022-09-19|1351.65
#2022-09-20|1331.13
#2022-09-21|1323.14
#2022-09-22|1299.47
#2022-09-23|1253.32
#2022-09-26|1224.36
#2022-09-27|1210.81
#2022-09-28|1191.36
#2022-09-29|1195.31
#2022-09-30|1212.14
#2022-10-03|1217.47
#2022-10-04|1281.44
#2022-10-05|1259.21
#2022-10-06|1239.80
#2022-10-07|1223.01
#2022-10-10|1211.37
#2022-10-11|1198.37
#2022-10-12|1184.79
#2022-10-13|1205.41
#2022-10-14|1221.50
#2022-10-17|1250.60
#2022-10-18|1257.59
#2022-10-19|1261.86
#2022-10-20|1266.14
#2022-10-21|1256.68
#2022-10-24|1282.37
#2022-10-25|1297.47
#2022-10-26|1312.65
#2022-10-27|1318.51
#2022-10-28|1310.82
#2022-10-31|1307.02
#2022-11-01|1316.45
#2022-11-02|1310.52
#2022-11-03|1298.75
#2022-11-04|1335.42
#2022-11-07|1355.59
#2022-11-08|1374.05
#2022-11-09|1371.75
#2022-11-10|1423.46
#2022-11-11|1446.51
#2022-11-14|1454.37
#2022-11-15|1457.15
#2022-11-16|1466.38
#2022-11-17|1455.67
#2022-11-18|1477.77
#2022-11-21|1456.69
#2022-11-22|1470.14
#2022-11-23|1489.11
#2022-11-24|1496.52
#2022-11-25|1497.89
#2022-11-28|1484.20
#2022-11-29|1491.15
#2022-11-30|1481.38
#2022-12-01|1524.60
#2022-12-02|1517.59
#2022-12-05|1530.25
#2022-12-06|1530.32
#2022-12-07|1522.84
#2022-12-08|1526.87
#2022-12-09|1543.89
#2022-12-12|1525.51
#2022-12-13|1556.48
#2022-12-14|1556.92
#2022-12-15|1519.87
#2022-12-16|1498.84
#2022-12-19|1503.87
#2022-12-20|1514.82
#2022-12-21|1539.22
#2022-12-22|1531.62
#2022-12-23|1536.59
#2022-12-26|1536.59
#2022-12-27|1543.74
#2022-12-28|1535.85
#2022-12-29|1549.50
#2022-12-30|1531.91
#2023-01-02|1539.13
#2023-01-03|1545.13
#2023-01-04|1588.29
#2023-01-05|1556.34
#2023-01-06|1586.37
#2023-01-09|1612.89
#2023-01-10|1610.06
#2023-01-11|1596.11
#2023-01-12|1621.61
#2023-01-13|1622.77
#2023-01-16|1627.90
#2023-01-17|1628.22
#2023-01-18|1639.79
#2023-01-19|1622.26
#2023-01-20|1645.27
#2023-01-23|1642.20
#2023-01-24|1658.84
#2023-01-25|1666.88
#2023-01-26|1668.78
#2023-01-27|1664.69
#2023-01-30|1664.97
#2023-01-31|1657.15
#2023-02-01|1663.68
#2023-02-02|1666.55
#2023-02-03|1646.80
#2023-02-06|1616.57
#2023-02-07|1615.89
#2023-02-08|1629.24
#2023-02-09|1637.48
#2023-02-10|1607.68
#2023-02-13|1624.25
#2023-02-14|1620.47
#2023-02-15|1619.07
#2023-02-16|1623.73
#2023-02-17|1617.93
#2023-02-20|1624.42
#2023-02-21|1614.03
#2023-02-22|1596.31
#2023-02-23|1595.02
#2023-02-24|1579.89
#2023-02-27|1610.52
#2023-02-28|1626.52
#2023-03-01|1630.80
#2023-03-02|1620.51
#2023-03-03|1618.69
#2023-03-06|1638.62
#2023-03-07|1617.05
#2023-03-08|1618.31
#2023-03-09|1617.56
#2023-03-10|1603.92
#2023-03-13|1547.19
#2023-03-14|1553.58
#2023-03-15|1453.37
#2023-03-16|1483.95
#2023-03-17|1449.37
#2023-03-20|1486.42
#2023-03-21|1536.17
#2023-03-22|1532.64
#2023-03-23|1532.62
#2023-03-24|1501.55
#2023-03-27|1514.59
#2023-03-28|1523.97
#2023-03-29|1551.12
#2023-03-30|1576.82
#2023-03-31|1574.16
#2023-04-03|1575.04
#2023-04-04|1593.44
#2023-04-05|1589.90
#2023-04-06|1618.39
#2023-04-07|1618.39
#2023-04-10|1606.39
#2023-04-11|1630.95
#2023-04-12|1634.45
#2023-04-13|1645.45
#2023-04-14|1630.49
#2023-04-17|1592.90
#2023-04-18|1619.25
#2023-04-19|1635.88
#2023-04-20|1647.08
#2023-04-21|1641.58
#2023-04-24|1656.05
#2023-04-25|1640.52
#2023-04-26|1642.05
#2023-04-27|1643.66
#2023-04-28|1668.31
#2023-05-01|1659.41
#2023-05-02|1628.83
#2023-05-03|1644.79
#2023-05-04|1615.05
#2023-05-05|1627.86
#2023-05-08|1626.90
#2023-05-09|1621.00
#2023-05-10|1605.25
#2023-05-11|1591.49
#2023-05-12|1588.15
#2023-05-15|1598.83
#2023-05-16|1588.34
#2023-05-17|1579.77
#2023-05-18|1578.28
#2023-05-19|1600.52
#2023-05-22|1597.02
#2023-05-23|1601.56
#2023-05-24|1557.09
#2023-05-25|1552.00
#2023-05-26|1561.58
#2023-05-29|1564.57
#2023-05-30|1567.85
#2023-05-31|1529.88
#2023-06-01|1559.08
#2023-06-02|1588.48
#2023-06-05|1575.88
#2023-06-06|1577.51
#2023-06-07|1566.04
#2023-06-08|1570.12
#2023-06-09|1560.44
#2023-06-12|1555.12
#2023-06-13|1563.11
#2023-06-14|1581.18
#2023-06-15|1584.62
#2023-06-16|1584.66
#2023-06-19|1578.96
#2023-06-20|1568.97
#2023-06-21|1565.71
#2023-06-22|1558.93
#2023-06-23|1555.84
#2023-06-26|1562.08
#2023-06-27|1580.35
#2023-06-28|1569.95
#2023-06-29|1565.19
#2023-06-30|1586.07
#2023-07-03|1590.67
#2023-07-04|1586.93
#2023-07-05|1554.33
#2023-07-06|1523.57
#2023-07-07|1539.60
#2023-07-10|1545.83
#2023-07-11|1558.04
#2023-07-12|1597.57
#2023-07-13|1616.00
#2023-07-14|1606.49
#2023-07-17|1605.25
#2023-07-18|1614.32
#2023-07-19|1608.53
#2023-07-20|1626.68
#2023-07-21|1629.29
#2023-07-24|1629.14
#2023-07-25|1637.25
#2023-07-26|1642.00
#2023-07-27|1644.72
#2023-07-28|1646.64
#2023-07-31|1629.32
#2023-08-01|1611.39
#2023-08-02|1573.93
#2023-08-03|1572.08
#2023-08-04|1597.38
#2023-08-07|1600.57
#2023-08-08|1583.22
#2023-08-09|1598.27
#2023-08-10|1633.84
#2023-08-11|1608.32
#2023-08-14|1604.93
#2023-08-15|1592.84
#2023-08-16|1590.16
#2023-08-17|1585.58
#2023-08-18|1570.73
#2023-08-21|1571.30
#2023-08-22|1567.24
#2023-08-23|1572.75
#2023-08-24|1571.89
#2023-08-25|1560.23
#2023-08-28|1574.99
#2023-08-29|1597.40
#2023-08-30|1609.49
#2023-08-31|1595.09
#2023-09-01|1589.79
#2023-09-04|1577.82
#2023-09-05|1568.79
#2023-09-06|1561.14
#2023-09-07|1562.08
#2023-09-08|1569.46
#2023-09-11|1589.18
#2023-09-12|1594.43
#2023-09-13|1606.85
#2023-09-14|1624.09
#2023-09-15|1629.30
#2023-09-18|1617.11
#2023-09-19|1628.78
#2023-09-20|1632.77
#2023-09-21|1614.44
#2023-09-22|1605.35
#2023-09-25|1578.71
#2023-09-26|1583.50
#2023-09-27|1546.39
#2023-09-28|1559.54
#2023-09-29|1557.51
#2023-10-02|1522.66
#2023-10-03|1507.98
#2023-10-04|1505.46
#2023-10-05|1519.24
#2023-10-06|1547.52
#2023-10-09|1545.70
#2023-10-10|1573.07
#2023-10-11|1584.96
#2023-10-12|1574.35
#2023-10-13|1555.78
#2023-10-16|1565.90
#2023-10-17|1573.00
#2023-10-18|1565.43
#2023-10-19|1556.75
#2023-10-20|1527.52
#2023-10-23|1531.34
#2023-10-24|1535.37
#2023-10-25|1546.43
#2023-10-26|1538.38
#2023-10-27|1534.60
#2023-10-30|1553.72
#2023-10-31|1550.49
#2023-11-01|1567.39
#2023-11-02|1583.55
#2023-11-03|1594.48
#2023-11-06|1590.15
#2023-11-07|1575.21
#2023-11-08|1581.82
#2023-11-09|1584.47
#2023-11-10|1572.12
#2023-11-13|1591.76
#2023-11-14|1623.51
#2023-11-15|1627.47
#2023-11-16|1625.49
#2023-11-17|1647.52
#2023-11-20|1656.56
#2023-11-21|1658.13
#2023-11-22|1646.99
#2023-11-23|1658.52
#2023-11-24|1671.84
#2023-11-27|1667.13
#2023-11-28|1670.32
#2023-11-29|1665.48
#2023-11-30|1674.94
#2023-12-01|1672.14
#2023-12-04|1671.78
#2023-12-05|1679.14
#2023-12-06|1690.19
#2023-12-07|1692.25
#2023-12-08|1696.05
#2023-12-11|1698.46
#2023-12-12|1707.62
#2023-12-13|1707.05
#2023-12-14|1703.56
#2023-12-15|1692.39
#2023-12-18|1689.78
#2023-12-19|1706.14
#2023-12-20|1707.20
#2023-12-21|1703.10
#2023-12-22|1711.70
#2023-12-25|1711.70
#2023-12-26|1712.89
#2023-12-27|1726.26
#2023-12-28|1722.83
#2023-12-29|1720.38
#2024-01-01|1720.38
#2024-01-02|1711.24
#2024-01-03|1699.69
#2024-01-04|1718.73
#2024-01-05|1717.49
#2024-01-08|1725.45
#2024-01-09|1708.52
#2024-01-10|1707.97
#2024-01-11|1689.15
#2024-01-12|1708.40
#2024-01-15|1710.35
#2024-01-16|1699.30
#2024-01-17|1687.11
#2024-01-18|1691.37
#2024-01-19|1704.00
#2024-01-22|1727.44
#2024-01-23|1707.22
#2024-01-24|1734.53
#2024-01-25|1720.50
#2024-01-26|1734.99
#2024-01-29|1723.10
#2024-01-30|1725.05
#2024-01-31|1733.01
#2024-02-01|1707.42
#2024-02-02|1710.32
#2024-02-05|1700.47
#2024-02-06|1715.80
#2024-02-07|1708.71
#2024-02-08|1694.90
#2024-02-09|1689.09
#2024-02-12|1706.96
#2024-02-13|1698.33
#2024-02-14|1699.08
#2024-02-15|1720.37
#2024-02-16|1726.12
#2024-02-19|1720.97
#2024-02-20|1742.37
#2024-02-21|1743.80
#2024-02-22|1769.77
#2024-02-23|1773.50
#2024-02-26|1773.96
#2024-02-27|1772.38
#2024-02-28|1778.02
#2024-02-29|1792.26
#2024-03-01|1782.30
#2024-03-04|1785.10
#2024-03-05|1798.79
#2024-03-06|1807.41
#2024-03-07|1824.77
#2024-03-08|1841.52
#2024-03-11|1839.68
#2024-03-12|1858.82
#2024-03-13|1864.46
#2024-03-14|1852.27
#2024-03-15|1861.25
#2024-03-18|1857.99
#2024-03-19|1871.03
#2024-03-20|1865.41
#2024-03-21|1864.88
#2024-03-22|1854.98
#2024-03-25|1862.27
#2024-03-26|1866.67
#2024-03-27|1871.70
#2024-03-28|1872.39
#2024-03-29|1872.39
#2024-04-01|1862.77
#2024-04-02|1852.95
#2024-04-03|1850.21
#2024-04-04|1849.31
#2024-04-05|1819.75
#2024-04-08|1830.32
#2024-04-09|1806.26
#2024-04-10|1793.55
#2024-04-11|1768.77
#2024-04-12|1753.41
#2024-04-15|1763.51
#2024-04-16|1725.33
#2024-04-17|1730.88
#2024-04-18|1742.33
#2024-04-19|1751.03
#2024-04-22|1766.90
#2024-04-23|1801.49
#2024-04-24|1778.49
#2024-04-25|1756.71
#2024-04-26|1753.43
#2024-04-29|1775.14
#2024-04-30|1750.51
#2024-05-01|1747.40
#2024-05-02|1745.96
#2024-05-03|1753.38
#2024-05-06|1783.96
#2024-05-07|1803.85
#2024-05-08|1818.53
#2024-05-09|1817.87
#2024-05-10|1837.87
#2024-05-13|1836.91
#2024-05-14|1831.16
#2024-05-15|1838.51
#2024-05-16|1869.71
#2024-05-17|1871.09
#2024-05-20|1864.78
#2024-05-21|1866.21
#2024-05-22|1852.41
#2024-05-23|1840.56
#2024-05-24|1852.87
#2024-05-27|1859.86
#2024-05-28|1849.78
#2024-05-29|1831.61
#2024-05-30|1840.41
#2024-05-31|1851.51
#2024-06-03|1864.21
#2024-06-04|1842.16
#2024-06-05|1849.16
#2024-06-06|1867.37
#2024-06-07|1846.50
#2024-06-10|1818.76
#2024-06-11|1795.60
#2024-06-12|1833.43
#2024-06-13|1794.33
#2024-06-14|1761.24
#2024-06-17|1780.42
#2024-06-18|1803.60
#2024-06-19|1811.19
#2024-06-20|1822.44
#2024-06-21|1807.37
#2024-06-24|1832.25
#2024-06-25|1819.62
#2024-06-26|1804.13
#2024-06-27|1805.47
#2024-06-28|1806.89
#2024-07-01|1821.95
#2024-07-02|1794.86
#2024-07-03|1808.91
#2024-07-04|1823.27
#2024-07-05|1816.31
#2024-07-08|1839.25
#2024-07-09|1825.98
#2024-07-10|1844.62
#2024-07-11|1859.62
#2024-07-12|1868.43
#2024-07-15|1860.84
#2024-07-16|1837.12
#2024-07-17|1849.79
#2024-07-18|1851.36
#2024-07-19|1821.38
#2024-07-22|1835.26
#2024-07-23|1833.22
#2024-07-24|1827.63
#2024-07-25|1826.87
#2024-07-26|1841.31
#2024-07-29|1831.30
#2024-07-30|1849.14
#2024-07-31|1849.93
#2024-08-01|1813.94
#2024-08-02|1798.65
#2024-08-05|1759.15
#2024-08-06|1750.83
#2024-08-07|1784.37
#2024-08-08|1787.29
#2024-08-09|1799.61
#2024-08-12|1808.83
#2024-08-13|1821.18
#2024-08-14|1851.85
#2024-08-15|1867.22
#2024-08-16|1886.65
#2024-08-19|1908.85
#2024-08-20|1918.40
#2024-08-21|1926.05
#2024-08-22|1933.00
#2024-08-23|1962.39
#2024-08-26|1959.60
#2024-08-27|1964.56
#2024-08-28|1980.06
#2024-08-29|1966.04
#2024-08-30|1967.59
#2024-09-02|1977.63
#2024-09-03|1974.10
#2024-09-04|1972.80
#2024-09-05|1979.04
#2024-09-06|1961.73
#2024-09-09|1968.46
#2024-09-10|1958.46
#2024-09-11|1956.91
#2024-09-12|1970.21
#2024-09-13|1995.56
#2024-09-16|2010.26
#2024-09-17|2009.12
#2024-09-18|2000.72
#2024-09-19|2021.05
#2024-09-20|2014.68
#2024-09-23|2025.31
#2024-09-24|2040.70
#2024-09-25|2034.78
#2024-09-26|2047.04
#2024-09-27|2054.92
#2024-09-30|2036.30
#2024-10-01|2011.45
#2024-10-02|1996.61
#2024-10-03|1971.02
#2024-10-04|1980.06
#2024-10-07|1967.15
#2024-10-08|1962.62
#2024-10-09|1976.39
#2024-10-10|1992.73
#2024-10-11|2010.43
#2024-10-14|2018.44
#2024-10-15|2028.02
#2024-10-16|2018.80
#2024-10-17|2019.27
#2024-10-18|2029.79
#2024-10-21|2003.18
#2024-10-22|1972.58
#2024-10-23|1956.41
#2024-10-24|1964.40
#2024-10-25|1956.07
#2024-10-28|1972.15
#2024-10-29|1959.11
#2024-10-30|1954.37
#2024-10-31|1933.83
#2024-11-01|1944.53
#2024-11-04|1943.65
#2024-11-05|1957.29
#2024-11-06|1931.01
#2024-11-07|1948.66
#2024-11-08|1924.21
#2024-11-11|1929.79
#2024-11-12|1882.77
#2024-11-13|1885.22
#2024-11-14|1899.79
#2024-11-15|1910.23
#2024-11-18|1925.72
#2024-11-19|1916.79
#2024-11-20|1907.28
#2024-11-21|1932.62
#2024-11-22|1922.93
#2024-11-25|1943.90
#2024-11-26|1932.36
#2024-11-27|1935.40
#2024-11-28|1944.31
#2024-11-29|1958.30
#2024-12-02|1960.49
#2024-12-03|1962.33
#2024-12-04|1979.89
#2024-12-05|2012.56
#2024-12-06|2002.14
#2024-12-09|1995.96
#2024-12-10|1965.70
#2024-12-11|1969.76
#2024-12-12|1952.14
#2024-12-13|1978.85
#2024-12-16|1972.27
#2024-12-17|1957.20
#2024-12-18|1942.27
#2024-12-19|1914.09
#2024-12-20|1905.85
#2024-12-23|1911.83
#2024-12-24|1912.26
#2024-12-25|1912.26
#2024-12-26|1913.87
#2024-12-27|1924.10
#2024-12-30|1912.57
#2024-12-31|1914.71
#2025-01-01|1914.71
#2025-01-02|1909.68
#2025-01-03|1915.10
#2025-01-06|1943.97
#2025-01-07|1952.02
#2025-01-08|1932.11
#2025-01-09|1921.97
#2025-01-10|1882.24
#2025-01-13|1862.41
#2025-01-14|1890.87
#2025-01-15|1929.10
#2025-01-16|1943.05
#2025-01-17|1958.55
#2025-01-20|1967.71
#2025-01-21|1967.15
#2025-01-22|1993.01
#2025-01-23|1998.55
#2025-01-24|2013.21
#2025-01-27|2036.77
#2025-01-28|2030.02
#2025-01-29|2036.65
#2025-01-30|2043.07
#2025-01-31|2030.04
#2025-02-03|2003.69
#2025-02-04|2026.81
#2025-02-05|2036.79
#2025-02-06|2047.48
#2025-02-07|2046.30
#2025-02-10|2053.29
#2025-02-11|2057.27
#2025-02-12|2069.19
#2025-02-13|2095.02
#2025-02-14|2084.15
#2025-02-17|2100.53
#2025-02-18|2106.49
#2025-02-19|2059.13
#2025-02-20|2066.48
#2025-02-21|2067.71
#2025-02-24|2083.80
#2025-02-25|2107.53
#2025-02-26|2159.28
#2025-02-27|2139.32
#2025-02-28|2130.60
#2025-03-03|2184.81
#2025-03-04|2168.28
#2025-03-05|2230.77
#2025-03-06|2241.44
#2025-03-07|2252.08
#2025-03-10|2245.80
#2025-03-11|2235.73
#2025-03-12|2272.00
#2025-03-13|2267.15
#2025-03-14|2281.60
#2025-03-17|2313.97
#2025-03-18|2335.52
#2025-03-19|2322.30
#2025-03-20|2311.19
#2025-03-21|2298.52
#2025-03-24|2302.19
#2025-03-25|2332.45
#2025-03-26|2331.95
#2025-03-27|2342.41
#2025-03-28|2337.91
#2025-03-31|2311.01
#2025-04-01|2339.90
#2025-04-02|2347.30
#2025-04-03|2316.62
#2025-04-04|2215.31
#2025-04-07|2075.90
#2025-04-08|2157.44
#2025-04-09|2116.32
#2025-04-10|2233.58
#2025-04-11|2249.02
#2025-04-14|2317.70
#2025-04-15|2349.62
#2025-04-16|2377.86
#2025-04-17|2381.62
#2025-04-18|2381.62
#2025-04-21|2413.43
#2025-04-22|2436.07
#2025-04-23|2421.18
#2025-04-24|2419.05
#2025-04-25|2423.92
#2025-04-28|2431.57
#2025-04-29|2445.72
#2025-04-30|2463.29
#2025-05-01|2445.65
#2025-05-02|2480.39
#2025-05-05|2499.07
#2025-05-06|2511.08
#2025-05-07|2510.35
#2025-05-08|2484.22
#2025-05-09|2479.60
#2025-05-12|2412.88
#2025-05-13|2396.13
#2025-05-14|2423.53
#2025-05-15|2436.75
#2025-05-16|2437.79
#2025-05-19|2460.92
#2025-05-20|2467.01
#2025-05-21|2490.29
#2025-05-22|2476.50
#2025-05-23|2463.35
#2025-05-26|2492.80
#2025-05-27|2482.47
#2025-05-28|2452.16
#2025-05-29|2464.05
#2025-05-30|2472.97
#2025-06-02|2507.74
#2025-06-03|2486.04
#2025-06-04|2505.82
#2025-06-05|2515.90
#2025-06-06|2513.66
#2025-06-09|2503.78
#2025-06-10|2479.53
#2025-06-11|2485.71
#2025-06-12|2478.51
#2025-06-13|2456.67
#2025-06-16|2478.23
#2025-06-17|2441.12
#2025-06-18|2434.43
#2025-06-19|2416.28
#2025-06-20|2457.42
#2025-06-23|2436.31
#2025-06-24|2470.84
#2025-06-25|2470.96
#2025-06-26|2485.51
#2025-06-27|2501.78
#2025-06-30|2504.68
#2025-07-01|2501.47
#2025-07-02|2476.66
#2025-07-03|2505.97
#2025-07-04|2501.53
#2025-07-07|2523.09
#2025-07-08|2511.03
#2025-07-09|2543.24
#2025-07-10|2515.78
#2025-07-11|2520.38
#2025-07-14|2522.14
#2025-07-15|2485.42
#2025-07-16|2493.73
#2025-07-17|2506.01
#2025-07-18|2530.71
#2025-07-21|2546.82
#2025-07-22|2533.38
#2025-07-23|2563.08
#2025-07-24|2567.80
#2025-07-25|2550.38
#2025-07-28|2522.26
#2025-07-29|2520.70
#2025-07-30|2508.58
#2025-07-31|2518.70
#2025-08-01|2476.30
#2025-08-04|2525.18
#2025-08-05|2545.45
#2025-08-06|2592.05
#2025-08-07|2631.50
#2025-08-08|2598.42
#2025-08-11|2592.27
#2025-08-12|2596.73
#2025-08-13|2632.50
#2025-08-14|2643.70
#2025-08-15|2659.89
#2025-08-18|2635.60
#2025-08-19|2643.67
#2025-08-20|2664.44
#2025-08-21|2651.87
#2025-08-22|2660.62
#2025-08-25|2633.82
#2025-08-26|2585.33
#2025-08-27|2576.50
#2025-08-28|2578.41
#2025-08-29|2583.54
#2025-09-01|2570.94
#2025-09-02|2520.29
#2025-09-03|2509.46
#2025-09-04|2530.24
#2025-09-05|2536.15
#2025-09-08|2540.86
#2025-09-09|2545.24
#2025-09-10|2541.95
#2025-09-11|2546.28
#2025-09-12|2561.83
#2025-09-15|2574.98
#2025-09-16|2538.12
#2025-09-17|2542.49
#2025-09-18|2534.71
#2025-09-19|2534.02
#2025-09-22|2541.84
#2025-09-23|2542.54
#2025-09-24|2524.50
#2025-09-25|2511.35
#2025-09-26|2565.94
#2025-09-29|2577.79
#2025-09-30|2592.54
#2025-10-01|2604.77
#2025-10-02|2586.86
#2025-10-03|2588.74
#2025-10-06|2606.43
#2025-10-07|2601.33
#2025-10-08|2621.96
#2025-10-09|2597.26
#2025-10-10|2585.37
#2025-10-13|2578.62
#2025-10-14|2609.56
#2025-10-15|2599.35
#2025-10-16|2575.90
#2025-10-17|2521.67
#2025-10-20|2529.63
#2025-10-21|2534.91
#2025-10-22|2544.09
#2025-10-23|2546.33
#2025-10-24|2558.27
#2025-10-27|2577.87
#2025-10-28|2578.43
#2025-10-29|2563.36
#2025-10-30|2552.99
#2025-10-31|2500.84
#2025-11-03|2504.71
#2025-11-04|2500.74
#2025-11-05|2518.01
#2025-11-06|2517.90
#2025-11-07|2512.33
#2025-11-10|2537.18
#2025-11-11|2567.43
#2025-11-12|2580.31
#2025-11-13|2604.06
#2025-11-14|2572.92
#2025-11-17|2546.51
#2025-11-18|2509.60
#2025-11-19|2492.56
#2025-11-20|2501.47
#2025-11-21|2501.72
#2025-11-24|2508.42
#2025-11-25|2535.20
#2025-11-26|2573.29
#2025-11-27|2582.62
#2025-11-28|2586.17
#2025-12-01|2575.26
#2025-12-02|2577.52
#2025-12-03|2554.66
#2025-12-04|2568.92
#2025-12-05|2547.65
#2025-12-08|2554.60
#2025-12-09|2587.20
#2025-12-10|2582.30
#2025-12-11|2632.06
#2025-12-12|2621.78
#2025-12-15|2655.02
#2025-12-16|2656.68
#2025-12-17|2666.30
#2025-12-18|2670.13
#2025-12-19|2686.25
#2025-12-22|2710.22
#2025-12-23|2721.46
#2025-12-24|2723.10
#2025-12-25|2723.10
#2025-12-26|2722.92
#2025-12-29|2710.89
#2025-12-30|2721.25
#2025-12-31|2714.23
#2026-01-01|2714.23
#2026-01-02|2701.23
#2026-01-05|2702.57
#2026-01-06|2692.12
#2026-01-07|2641.67
#2026-01-08|2658.63
#2026-01-09|2619.36
#2026-01-12|2622.95
#2026-01-13|2594.88
#2026-01-14|2610.89
#2026-01-15|2608.37
#2026-01-16|2603.88
#2026-01-19|2623.81
#2026-01-20|2607.43
#2026-01-21|2557.70
#2026-01-22|2572.36
#2026-01-23|2537.48
#2026-01-26|2574.32
#2026-01-27|2595.63
#2026-01-28|2608.08
#2026-01-29|2614.32
#2026-01-30|2620.47
#2026-02-02|2633.38
#2026-02-03|2653.13
#2026-02-04|2690.35
#2026-02-05|2661.00
#2026-02-06|2680.83
#2026-02-09|2699.87
#2026-02-10|2651.91
#2026-02-11|2613.42
#2026-02-12|2622.83
#2026-02-13|2602.08
#2026-02-16|2621.32
#2026-02-17|2636.42
#2026-02-18|2642.36
#2026-02-19|2625.90
#2026-02-20|2671.69
#2026-02-23|2672.00
#2026-02-24|2669.50
#2026-02-25|2695.00
#2026-02-26|2710.55
#2026-02-27|2724.22
#2026-03-02|2648.56
#2026-03-03|2516.69
#2026-03-04|2562.94
#2026-03-05|2525.74
#2026-03-06|2495.30
#2026-03-09|2484.57
#2026-03-10|2542.75
#2026-03-11|2506.64
#2026-03-12|2503.85
#2026-03-13|2503.37
#2026-03-16|2536.15
#2026-03-17|2584.25
#2026-03-18|2559.53
#2026-03-19|2511.59
#2026-03-20|2484.86
#2026-03-23|2491.47
#2026-03-24|2492.59
#2026-03-25|2521.63
#2026-03-26|2493.35
#2026-03-27|2482.90
#2026-03-30|2511.25
#2026-03-31|2536.64
#2026-04-01|2606.74
#2026-04-02|2601.12
#2026-04-03|2601.12
#2026-04-06|2600.53
#2026-04-07|2597.39
#2026-04-08|2674.71
#2026-04-09|2684.59