Table Data - Nasdaq EMEA Telecommunications Index
| Title | Nasdaq EMEA Telecommunications Index |
|---|---|
| Series ID | NASDAQNQEMEA15 |
| 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 2026-01-21 |
| Last Updated | 2026-01-21 10:44 PM CST |
| Notes | For more information about this series, see: NQEMEA15 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1315.84 |
| 2001-04-02 | 1330.29 |
| 2001-04-03 | 1269.12 |
| 2001-04-04 | 1337.67 |
| 2001-04-05 | 1359.55 |
| 2001-04-06 | 1374.24 |
| 2001-04-09 | 1407.31 |
| 2001-04-10 | 1473.54 |
| 2001-04-11 | 1461.90 |
| 2001-04-12 | 1466.42 |
| 2001-04-13 | . |
| 2001-04-16 | 1456.86 |
| 2001-04-17 | 1416.37 |
| 2001-04-18 | 1495.87 |
| 2001-04-19 | 1531.66 |
| 2001-04-20 | 1512.12 |
| 2001-04-23 | 1478.41 |
| 2001-04-24 | 1470.35 |
| 2001-04-25 | 1450.11 |
| 2001-04-26 | 1452.81 |
| 2001-04-27 | 1456.58 |
| 2001-04-30 | 1474.64 |
| 2001-05-01 | 1473.13 |
| 2001-05-02 | 1446.34 |
| 2001-05-03 | 1392.10 |
| 2001-05-04 | 1419.19 |
| 2001-05-07 | 1421.01 |
| 2001-05-08 | 1398.91 |
| 2001-05-09 | 1384.62 |
| 2001-05-10 | 1392.01 |
| 2001-05-11 | 1369.31 |
| 2001-05-14 | 1314.23 |
| 2001-05-15 | 1345.51 |
| 2001-05-16 | 1353.17 |
| 2001-05-17 | 1374.07 |
| 2001-05-18 | 1362.76 |
| 2001-05-21 | 1370.99 |
| 2001-05-22 | 1369.89 |
| 2001-05-23 | 1332.75 |
| 2001-05-24 | 1323.04 |
| 2001-05-25 | 1329.33 |
| 2001-05-28 | . |
| 2001-05-29 | 1291.22 |
| 2001-05-30 | 1242.36 |
| 2001-05-31 | 1242.88 |
| 2001-06-01 | 1213.36 |
| 2001-06-04 | 1210.48 |
| 2001-06-05 | 1226.72 |
| 2001-06-06 | 1191.65 |
| 2001-06-07 | 1197.50 |
| 2001-06-08 | 1199.32 |
| 2001-06-11 | 1170.61 |
| 2001-06-12 | 1150.78 |
| 2001-06-13 | 1179.83 |
| 2001-06-14 | 1159.24 |
| 2001-06-15 | 1161.65 |
| 2001-06-18 | 1121.03 |
| 2001-06-19 | 1117.72 |
| 2001-06-20 | 1101.80 |
| 2001-06-21 | 1099.69 |
| 2001-06-22 | 1089.88 |
| 2001-06-25 | 1092.01 |
| 2001-06-26 | 1066.84 |
| 2001-06-27 | 1059.26 |
| 2001-06-28 | 1112.72 |
| 2001-06-29 | 1123.30 |
| 2001-07-02 | 1174.25 |
| 2001-07-03 | 1147.73 |
| 2001-07-04 | . |
| 2001-07-05 | 1102.66 |
| 2001-07-06 | 1081.66 |
| 2001-07-09 | 1085.69 |
| 2001-07-10 | 1094.76 |
| 2001-07-11 | 1060.43 |
| 2001-07-12 | 1082.00 |
| 2001-07-13 | 1102.52 |
| 2001-07-16 | 1087.91 |
| 2001-07-17 | 1059.75 |
| 2001-07-18 | 1065.03 |
| 2001-07-19 | 1080.12 |
| 2001-07-20 | 1060.01 |
| 2001-07-23 | 1073.27 |
| 2001-07-24 | 1054.28 |
| 2001-07-25 | 1036.02 |
| 2001-07-26 | 1035.77 |
| 2001-07-27 | 1074.27 |
| 2001-07-30 | 1108.51 |
| 2001-07-31 | 1111.63 |
| 2001-08-01 | 1106.97 |
| 2001-08-02 | 1125.74 |
| 2001-08-03 | 1119.99 |
| 2001-08-06 | 1105.61 |
| 2001-08-07 | 1084.61 |
| 2001-08-08 | 1034.11 |
| 2001-08-09 | 1010.62 |
| 2001-08-10 | 1000.24 |
| 2001-08-13 | 998.88 |
| 2001-08-14 | 1024.11 |
| 2001-08-15 | 1014.88 |
| 2001-08-16 | 975.34 |
| 2001-08-17 | 955.29 |
| 2001-08-20 | 954.95 |
| 2001-08-21 | 971.62 |
| 2001-08-22 | 960.75 |
| 2001-08-23 | 949.81 |
| 2001-08-24 | 986.20 |
| 2001-08-27 | 983.38 |
| 2001-08-28 | 973.19 |
| 2001-08-29 | 977.34 |
| 2001-08-30 | 954.87 |
| 2001-08-31 | 954.98 |
| 2001-09-03 | . |
| 2001-09-04 | 953.06 |
| 2001-09-05 | 924.99 |
| 2001-09-06 | 888.58 |
| 2001-09-07 | 869.45 |
| 2001-09-10 | 875.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 884.07 |
| 2001-09-18 | 909.85 |
| 2001-09-19 | 910.83 |
| 2001-09-20 | 902.33 |
| 2001-09-21 | 896.68 |
| 2001-09-24 | 926.87 |
| 2001-09-25 | 926.91 |
| 2001-09-26 | 941.40 |
| 2001-09-27 | 924.10 |
| 2001-09-28 | 944.56 |
| 2001-10-01 | 931.68 |
| 2001-10-02 | 933.17 |
| 2001-10-03 | 942.64 |
| 2001-10-04 | 980.77 |
| 2001-10-05 | 978.91 |
| 2001-10-08 | 995.33 |
| 2001-10-09 | 991.34 |
| 2001-10-10 | 1014.26 |
| 2001-10-11 | 986.24 |
| 2001-10-12 | 970.30 |
| 2001-10-15 | 964.03 |
| 2001-10-16 | 987.50 |
| 2001-10-17 | 1030.77 |
| 2001-10-18 | 1007.09 |
| 2001-10-19 | 986.63 |
| 2001-10-22 | 998.48 |
| 2001-10-23 | 1036.04 |
| 2001-10-24 | 1043.19 |
| 2001-10-25 | 1014.37 |
| 2001-10-26 | 1041.85 |
| 2001-10-29 | 1032.50 |
| 2001-10-30 | 996.53 |
| 2001-10-31 | 1006.21 |
| 2001-11-01 | 1010.35 |
| 2001-11-02 | 1013.54 |
| 2001-11-05 | 1041.72 |
| 2001-11-06 | 1057.27 |
| 2001-11-07 | 1084.87 |
| 2001-11-08 | 1108.48 |
| 2001-11-09 | 1086.46 |
| 2001-11-12 | 1064.06 |
| 2001-11-13 | 1092.82 |
| 2001-11-14 | 1112.11 |
| 2001-11-15 | 1139.51 |
| 2001-11-16 | 1147.25 |
| 2001-11-19 | 1157.62 |
| 2001-11-20 | 1122.19 |
| 2001-11-21 | 1091.40 |
| 2001-11-22 | . |
| 2001-11-23 | 1095.98 |
| 2001-11-26 | 1109.74 |
| 2001-11-27 | 1093.47 |
| 2001-11-28 | 1080.95 |
| 2001-11-29 | 1077.13 |
| 2001-11-30 | 1092.74 |
| 2001-12-03 | 1076.64 |
| 2001-12-04 | 1100.48 |
| 2001-12-05 | 1143.56 |
| 2001-12-06 | 1156.78 |
| 2001-12-07 | 1148.14 |
| 2001-12-10 | 1114.67 |
| 2001-12-11 | 1115.51 |
| 2001-12-12 | 1111.36 |
| 2001-12-13 | 1083.80 |
| 2001-12-14 | 1081.84 |
| 2001-12-17 | 1115.49 |
| 2001-12-18 | 1115.19 |
| 2001-12-19 | 1089.97 |
| 2001-12-20 | 1075.07 |
| 2001-12-21 | 1072.44 |
| 2001-12-24 | 1076.52 |
| 2001-12-25 | . |
| 2001-12-26 | 1080.52 |
| 2001-12-27 | 1098.42 |
| 2001-12-28 | 1090.26 |
| 2001-12-31 | 1100.05 |
| 2002-01-01 | . |
| 2002-01-02 | 1095.14 |
| 2002-01-03 | 1132.31 |
| 2002-01-04 | 1137.59 |
| 2002-01-07 | 1111.19 |
| 2002-01-08 | 1099.24 |
| 2002-01-09 | 1070.08 |
| 2002-01-10 | 1046.74 |
| 2002-01-11 | 1053.25 |
| 2002-01-14 | 1020.71 |
| 2002-01-15 | 1028.35 |
| 2002-01-16 | 1004.25 |
| 2002-01-17 | 1021.35 |
| 2002-01-18 | 1020.09 |
| 2002-01-21 | . |
| 2002-01-22 | 1002.58 |
| 2002-01-23 | 998.72 |
| 2002-01-24 | 1013.63 |
| 2002-01-25 | 989.40 |
| 2002-01-28 | 979.20 |
| 2002-01-29 | 948.58 |
| 2002-01-30 | 927.46 |
| 2002-01-31 | 940.85 |
| 2002-02-01 | 944.39 |
| 2002-02-04 | 919.84 |
| 2002-02-05 | 898.84 |
| 2002-02-06 | 867.01 |
| 2002-02-07 | 897.53 |
| 2002-02-08 | 898.23 |
| 2002-02-11 | 911.18 |
| 2002-02-12 | 887.69 |
| 2002-02-13 | 883.47 |
| 2002-02-14 | 881.63 |
| 2002-02-15 | 868.23 |
| 2002-02-18 | . |
| 2002-02-19 | 839.69 |
| 2002-02-20 | 834.62 |
| 2002-02-21 | 856.58 |
| 2002-02-22 | 845.57 |
| 2002-02-25 | 844.69 |
| 2002-02-26 | 856.40 |
| 2002-02-27 | 889.09 |
| 2002-02-28 | 875.05 |
| 2002-03-01 | 887.31 |
| 2002-03-04 | 912.43 |
| 2002-03-05 | 903.24 |
| 2002-03-06 | 927.76 |
| 2002-03-07 | 944.76 |
| 2002-03-08 | 942.76 |
| 2002-03-11 | 918.32 |
| 2002-03-12 | 898.24 |
| 2002-03-13 | 901.37 |
| 2002-03-14 | 912.41 |
| 2002-03-15 | 915.27 |
| 2002-03-18 | 915.67 |
| 2002-03-19 | 908.77 |
| 2002-03-20 | 907.96 |
| 2002-03-21 | 915.27 |
| 2002-03-22 | 910.64 |
| 2002-03-25 | 895.02 |
| 2002-03-26 | 898.70 |
| 2002-03-27 | 893.05 |
| 2002-03-28 | 895.80 |
| 2002-03-29 | . |
| 2002-04-01 | 903.26 |
| 2002-04-02 | 888.42 |
| 2002-04-03 | 892.63 |
| 2002-04-04 | 892.61 |
| 2002-04-05 | 890.80 |
| 2002-04-08 | 863.59 |
| 2002-04-09 | 850.99 |
| 2002-04-10 | 854.50 |
| 2002-04-11 | 816.59 |
| 2002-04-12 | 813.01 |
| 2002-04-15 | 830.78 |
| 2002-04-16 | 871.11 |
| 2002-04-17 | 880.38 |
| 2002-04-18 | 864.48 |
| 2002-04-19 | 861.07 |
| 2002-04-22 | 839.29 |
| 2002-04-23 | 820.00 |
| 2002-04-24 | 812.61 |
| 2002-04-25 | 821.24 |
| 2002-04-26 | 805.92 |
| 2002-04-29 | 811.95 |
| 2002-04-30 | 803.03 |
| 2002-05-01 | 798.09 |
| 2002-05-02 | 772.80 |
| 2002-05-03 | 734.76 |
| 2002-05-06 | 735.45 |
| 2002-05-07 | 724.33 |
| 2002-05-08 | 766.14 |
| 2002-05-09 | 772.95 |
| 2002-05-10 | 745.55 |
| 2002-05-13 | 748.53 |
| 2002-05-14 | 765.56 |
| 2002-05-15 | 789.21 |
| 2002-05-16 | 793.92 |
| 2002-05-17 | 791.44 |
| 2002-05-20 | 790.11 |
| 2002-05-21 | 782.18 |
| 2002-05-22 | 771.45 |
| 2002-05-23 | 779.52 |
| 2002-05-24 | 787.93 |
| 2002-05-27 | . |
| 2002-05-28 | 770.80 |
| 2002-05-29 | 772.16 |
| 2002-05-30 | 752.48 |
| 2002-05-31 | 763.98 |
| 2002-06-03 | 759.33 |
| 2002-06-04 | 746.23 |
| 2002-06-05 | 727.32 |
| 2002-06-06 | 715.57 |
| 2002-06-07 | 702.99 |
| 2002-06-10 | 707.94 |
| 2002-06-11 | 728.74 |
| 2002-06-12 | 713.31 |
| 2002-06-13 | 697.65 |
| 2002-06-14 | 676.01 |
| 2002-06-17 | 701.34 |
| 2002-06-18 | 694.03 |
| 2002-06-19 | 683.66 |
| 2002-06-20 | 661.70 |
| 2002-06-21 | 659.30 |
| 2002-06-24 | 639.66 |
| 2002-06-25 | 655.87 |
| 2002-06-26 | 644.64 |
| 2002-06-27 | 651.45 |
| 2002-06-28 | 671.46 |
| 2002-07-01 | 688.80 |
| 2002-07-02 | 657.26 |
| 2002-07-03 | 628.41 |
| 2002-07-04 | . |
| 2002-07-05 | 702.38 |
| 2002-07-08 | 716.01 |
| 2002-07-09 | 709.54 |
| 2002-07-10 | 691.54 |
| 2002-07-11 | 679.01 |
| 2002-07-12 | 706.94 |
| 2002-07-15 | 673.67 |
| 2002-07-16 | 706.72 |
| 2002-07-17 | 742.68 |
| 2002-07-18 | 763.12 |
| 2002-07-19 | 729.02 |
| 2002-07-22 | 698.32 |
| 2002-07-23 | 669.50 |
| 2002-07-24 | 669.26 |
| 2002-07-25 | 709.87 |
| 2002-07-26 | 705.06 |
| 2002-07-29 | 725.41 |
| 2002-07-30 | 722.81 |
| 2002-07-31 | 708.30 |
| 2002-08-01 | 679.14 |
| 2002-08-02 | 680.40 |
| 2002-08-05 | 659.23 |
| 2002-08-06 | 677.19 |
| 2002-08-07 | 663.74 |
| 2002-08-08 | 693.97 |
| 2002-08-09 | 700.17 |
| 2002-08-12 | 680.11 |
| 2002-08-13 | 683.70 |
| 2002-08-14 | 671.58 |
| 2002-08-15 | 692.82 |
| 2002-08-16 | 716.40 |
| 2002-08-19 | 748.52 |
| 2002-08-20 | 742.92 |
| 2002-08-21 | 745.33 |
| 2002-08-22 | 762.98 |
| 2002-08-23 | 750.37 |
| 2002-08-26 | 746.92 |
| 2002-08-27 | 762.78 |
| 2002-08-28 | 727.94 |
| 2002-08-29 | 731.88 |
| 2002-08-30 | 725.57 |
| 2002-09-02 | . |
| 2002-09-03 | 676.61 |
| 2002-09-04 | 683.80 |
| 2002-09-05 | 674.10 |
| 2002-09-06 | 694.58 |
| 2002-09-09 | 672.78 |
| 2002-09-10 | 685.28 |
| 2002-09-11 | 700.59 |
| 2002-09-12 | 674.24 |
| 2002-09-13 | 662.71 |
| 2002-09-16 | 658.63 |
| 2002-09-17 | 648.24 |
| 2002-09-18 | 630.78 |
| 2002-09-19 | 622.71 |
| 2002-09-20 | 632.34 |
| 2002-09-23 | 604.18 |
| 2002-09-24 | 588.57 |
| 2002-09-25 | 591.57 |
| 2002-09-26 | 616.65 |
| 2002-09-27 | 616.05 |
| 2002-09-30 | 583.17 |
| 2002-10-01 | 597.09 |
| 2002-10-02 | 629.26 |
| 2002-10-03 | 634.83 |
| 2002-10-04 | 622.04 |
| 2002-10-07 | 605.38 |
| 2002-10-08 | 606.21 |
| 2002-10-09 | 616.39 |
| 2002-10-10 | 636.82 |
| 2002-10-11 | 667.98 |
| 2002-10-14 | 650.20 |
| 2002-10-15 | 686.43 |
| 2002-10-16 | 665.10 |
| 2002-10-17 | 679.48 |
| 2002-10-18 | 679.03 |
| 2002-10-21 | 680.19 |
| 2002-10-22 | 684.32 |
| 2002-10-23 | 677.08 |
| 2002-10-24 | 709.05 |
| 2002-10-25 | 708.61 |
| 2002-10-28 | 736.82 |
| 2002-10-29 | 702.75 |
| 2002-10-30 | 723.46 |
| 2002-10-31 | 724.88 |
| 2002-11-01 | 714.82 |
| 2002-11-04 | 756.11 |
| 2002-11-05 | 760.96 |
| 2002-11-06 | 739.52 |
| 2002-11-07 | 738.24 |
| 2002-11-08 | 726.67 |
| 2002-11-11 | 717.91 |
| 2002-11-12 | 767.32 |
| 2002-11-13 | 762.60 |
| 2002-11-14 | 784.55 |
| 2002-11-15 | 784.60 |
| 2002-11-18 | 805.30 |
| 2002-11-19 | 797.84 |
| 2002-11-20 | 800.43 |
| 2002-11-21 | 829.48 |
| 2002-11-22 | 835.60 |
| 2002-11-25 | 819.51 |
| 2002-11-26 | 787.29 |
| 2002-11-27 | 807.83 |
| 2002-11-28 | . |
| 2002-11-29 | 822.87 |
| 2002-12-02 | 832.70 |
| 2002-12-03 | 810.79 |
| 2002-12-04 | 812.26 |
| 2002-12-05 | 808.30 |
| 2002-12-06 | 811.31 |
| 2002-12-09 | 785.12 |
| 2002-12-10 | 788.73 |
| 2002-12-11 | 799.61 |
| 2002-12-12 | 789.21 |
| 2002-12-13 | 782.35 |
| 2002-12-16 | 804.28 |
| 2002-12-17 | 796.04 |
| 2002-12-18 | 776.25 |
| 2002-12-19 | 781.03 |
| 2002-12-20 | 798.12 |
| 2002-12-23 | 795.87 |
| 2002-12-24 | 794.68 |
| 2002-12-25 | . |
| 2002-12-26 | 795.67 |
| 2002-12-27 | 773.38 |
| 2002-12-30 | 781.76 |
| 2002-12-31 | 788.75 |
| 2003-01-01 | . |
| 2003-01-02 | 813.40 |
| 2003-01-03 | 824.92 |
| 2003-01-06 | 846.74 |
| 2003-01-07 | 844.00 |
| 2003-01-08 | 834.50 |
| 2003-01-09 | 846.85 |
| 2003-01-10 | 860.88 |
| 2003-01-13 | 879.47 |
| 2003-01-14 | 893.07 |
| 2003-01-15 | 877.40 |
| 2003-01-16 | 884.62 |
| 2003-01-17 | 861.74 |
| 2003-01-20 | . |
| 2003-01-21 | 856.34 |
| 2003-01-22 | 851.54 |
| 2003-01-23 | 848.66 |
| 2003-01-24 | 849.80 |
| 2003-01-27 | 822.59 |
| 2003-01-28 | 823.73 |
| 2003-01-29 | 808.25 |
| 2003-01-30 | 811.87 |
| 2003-01-31 | 806.92 |
| 2003-02-03 | 821.60 |
| 2003-02-04 | 799.95 |
| 2003-02-05 | 827.73 |
| 2003-02-06 | 813.83 |
| 2003-02-07 | 810.12 |
| 2003-02-10 | 804.86 |
| 2003-02-11 | 825.41 |
| 2003-02-12 | 824.65 |
| 2003-02-13 | 821.40 |
| 2003-02-14 | 828.09 |
| 2003-02-17 | . |
| 2003-02-18 | 831.60 |
| 2003-02-19 | 802.54 |
| 2003-02-20 | 801.13 |
| 2003-02-21 | 805.45 |
| 2003-02-24 | 789.79 |
| 2003-02-25 | 756.52 |
| 2003-02-26 | 764.38 |
| 2003-02-27 | 763.78 |
| 2003-02-28 | 778.39 |
| 2003-03-03 | 778.04 |
| 2003-03-04 | 759.67 |
| 2003-03-05 | 761.69 |
| 2003-03-06 | 756.56 |
| 2003-03-07 | 750.60 |
| 2003-03-10 | 721.95 |
| 2003-03-11 | 730.47 |
| 2003-03-12 | 711.27 |
| 2003-03-13 | 754.52 |
| 2003-03-14 | 778.06 |
| 2003-03-17 | 794.09 |
| 2003-03-18 | 791.56 |
| 2003-03-19 | 795.54 |
| 2003-03-20 | 795.90 |
| 2003-03-21 | 804.35 |
| 2003-03-24 | 784.45 |
| 2003-03-25 | 787.46 |
| 2003-03-26 | 785.44 |
| 2003-03-27 | 778.78 |
| 2003-03-28 | 781.44 |
| 2003-03-31 | 771.27 |
| 2003-04-01 | 781.43 |
| 2003-04-02 | 804.42 |
| 2003-04-03 | 803.66 |
| 2003-04-04 | 809.79 |
| 2003-04-07 | 835.69 |
| 2003-04-08 | 827.43 |
| 2003-04-09 | 826.27 |
| 2003-04-10 | 821.35 |
| 2003-04-11 | 823.53 |
| 2003-04-14 | 833.92 |
| 2003-04-15 | 850.68 |
| 2003-04-16 | 846.93 |
| 2003-04-17 | 852.12 |
| 2003-04-18 | . |
| 2003-04-21 | 846.42 |
| 2003-04-22 | 862.44 |
| 2003-04-23 | 875.72 |
| 2003-04-24 | 875.62 |
| 2003-04-25 | 873.26 |
| 2003-04-28 | 886.73 |
| 2003-04-29 | 875.03 |
| 2003-04-30 | 871.07 |
| 2003-05-01 | 866.00 |
| 2003-05-02 | 866.79 |
| 2003-05-05 | 873.10 |
| 2003-05-06 | 892.24 |
| 2003-05-07 | 863.45 |
| 2003-05-08 | 853.98 |
| 2003-05-09 | 870.83 |
| 2003-05-12 | 874.85 |
| 2003-05-13 | 882.23 |
| 2003-05-14 | 880.99 |
| 2003-05-15 | 896.55 |
| 2003-05-16 | 899.48 |
| 2003-05-19 | 878.82 |
| 2003-05-20 | 882.67 |
| 2003-05-21 | 885.92 |
| 2003-05-22 | 894.69 |
| 2003-05-23 | 907.94 |
| 2003-05-26 | . |
| 2003-05-27 | 908.87 |
| 2003-05-28 | 924.70 |
| 2003-05-29 | 944.04 |
| 2003-05-30 | 945.61 |
| 2003-06-02 | 952.86 |
| 2003-06-03 | 943.95 |
| 2003-06-04 | 946.56 |
| 2003-06-05 | 944.57 |
| 2003-06-06 | 940.75 |
| 2003-06-09 | 931.56 |
| 2003-06-10 | 924.35 |
| 2003-06-11 | 930.51 |
| 2003-06-12 | 935.60 |
| 2003-06-13 | 923.25 |
| 2003-06-16 | 939.54 |
| 2003-06-17 | 946.70 |
| 2003-06-18 | 944.27 |
| 2003-06-19 | 933.16 |
| 2003-06-20 | 935.71 |
| 2003-06-23 | 919.56 |
| 2003-06-24 | 920.98 |
| 2003-06-25 | 934.69 |
| 2003-06-26 | 927.82 |
| 2003-06-27 | 935.01 |
| 2003-06-30 | 920.76 |
| 2003-07-01 | 913.70 |
| 2003-07-02 | 926.76 |
| 2003-07-03 | 929.98 |
| 2003-07-04 | . |
| 2003-07-07 | 915.89 |
| 2003-07-08 | 904.29 |
| 2003-07-09 | 903.36 |
| 2003-07-10 | 891.22 |
| 2003-07-11 | 896.22 |
| 2003-07-14 | 908.41 |
| 2003-07-15 | 899.69 |
| 2003-07-16 | 889.06 |
| 2003-07-17 | 878.11 |
| 2003-07-18 | 876.30 |
| 2003-07-21 | 870.18 |
| 2003-07-22 | 878.68 |
| 2003-07-23 | 877.88 |
| 2003-07-24 | 905.03 |
| 2003-07-25 | 909.54 |
| 2003-07-28 | 914.09 |
| 2003-07-29 | 916.95 |
| 2003-07-30 | 914.79 |
| 2003-07-31 | 912.38 |
| 2003-08-01 | 898.38 |
| 2003-08-04 | 898.75 |
| 2003-08-05 | 911.98 |
| 2003-08-06 | 905.29 |
| 2003-08-07 | 909.32 |
| 2003-08-08 | 912.48 |
| 2003-08-11 | 913.07 |
| 2003-08-12 | 913.14 |
| 2003-08-13 | 914.30 |
| 2003-08-14 | 931.63 |
| 2003-08-15 | 933.99 |
| 2003-08-18 | 936.89 |
| 2003-08-19 | 925.68 |
| 2003-08-20 | 923.93 |
| 2003-08-21 | 911.43 |
| 2003-08-22 | 899.39 |
| 2003-08-25 | 895.81 |
| 2003-08-26 | 884.05 |
| 2003-08-27 | 890.42 |
| 2003-08-28 | 892.80 |
| 2003-08-29 | 886.62 |
| 2003-09-01 | . |
| 2003-09-02 | 881.40 |
| 2003-09-03 | 884.97 |
| 2003-09-04 | 891.60 |
| 2003-09-05 | 903.03 |
| 2003-09-08 | 914.16 |
| 2003-09-09 | 918.14 |
| 2003-09-10 | 916.25 |
| 2003-09-11 | 918.28 |
| 2003-09-12 | 925.17 |
| 2003-09-15 | 931.51 |
| 2003-09-16 | 928.00 |
| 2003-09-17 | 932.30 |
| 2003-09-18 | 943.33 |
| 2003-09-19 | 939.80 |
| 2003-09-22 | 936.65 |
| 2003-09-23 | 944.13 |
| 2003-09-24 | 945.13 |
| 2003-09-25 | 940.55 |
| 2003-09-26 | 931.28 |
| 2003-09-29 | 929.07 |
| 2003-09-30 | 921.65 |
| 2003-10-01 | 942.47 |
| 2003-10-02 | 939.79 |
| 2003-10-03 | 954.17 |
| 2003-10-06 | 954.42 |
| 2003-10-07 | 962.26 |
| 2003-10-08 | 966.93 |
| 2003-10-09 | 977.65 |
| 2003-10-10 | 973.77 |
| 2003-10-13 | 972.68 |
| 2003-10-14 | 970.11 |
| 2003-10-15 | 969.72 |
| 2003-10-16 | 974.88 |
| 2003-10-17 | 966.83 |
| 2003-10-20 | 966.09 |
| 2003-10-21 | 971.42 |
| 2003-10-22 | 967.81 |
| 2003-10-23 | 965.19 |
| 2003-10-24 | 962.49 |
| 2003-10-27 | 965.13 |
| 2003-10-28 | 981.33 |
| 2003-10-29 | 981.72 |
| 2003-10-30 | 984.08 |
| 2003-10-31 | 978.21 |
| 2003-11-03 | 976.57 |
| 2003-11-04 | 967.05 |
| 2003-11-05 | 963.61 |
| 2003-11-06 | 965.83 |
| 2003-11-07 | 977.52 |
| 2003-11-10 | 968.80 |
| 2003-11-11 | 967.15 |
| 2003-11-12 | 989.86 |
| 2003-11-13 | 991.46 |
| 2003-11-14 | 995.41 |
| 2003-11-17 | 981.37 |
| 2003-11-18 | 1011.61 |
| 2003-11-19 | 1009.32 |
| 2003-11-20 | 1006.02 |
| 2003-11-21 | 1011.01 |
| 2003-11-24 | 1025.94 |
| 2003-11-25 | 1031.86 |
| 2003-11-26 | 1029.27 |
| 2003-11-27 | . |
| 2003-11-28 | 1038.08 |
| 2003-12-01 | 1060.87 |
| 2003-12-02 | 1066.06 |
| 2003-12-03 | 1066.68 |
| 2003-12-04 | 1058.68 |
| 2003-12-05 | 1059.38 |
| 2003-12-08 | 1059.40 |
| 2003-12-09 | 1074.55 |
| 2003-12-10 | 1066.86 |
| 2003-12-11 | 1070.63 |
| 2003-12-12 | 1082.02 |
| 2003-12-15 | 1077.94 |
| 2003-12-16 | 1076.35 |
| 2003-12-17 | 1085.13 |
| 2003-12-18 | 1097.10 |
| 2003-12-19 | 1096.28 |
| 2003-12-22 | 1100.76 |
| 2003-12-23 | 1111.03 |
| 2003-12-24 | 1116.35 |
| 2003-12-25 | . |
| 2003-12-26 | 1116.58 |
| 2003-12-29 | 1116.20 |
| 2003-12-30 | 1118.71 |
| 2003-12-31 | 1130.73 |
| 2004-01-01 | . |
| 2004-01-02 | 1148.41 |
| 2004-01-05 | 1180.02 |
| 2004-01-06 | 1192.50 |
| 2004-01-07 | 1188.67 |
| 2004-01-08 | 1210.35 |
| 2004-01-09 | 1216.91 |
| 2004-01-12 | 1208.65 |
| 2004-01-13 | 1218.00 |
| 2004-01-14 | 1221.90 |
| 2004-01-15 | 1201.22 |
| 2004-01-16 | 1176.92 |
| 2004-01-19 | . |
| 2004-01-20 | 1204.02 |
| 2004-01-21 | 1210.72 |
| 2004-01-22 | 1221.49 |
| 2004-01-23 | 1221.88 |
| 2004-01-26 | 1200.97 |
| 2004-01-27 | 1217.88 |
| 2004-01-28 | 1209.78 |
| 2004-01-29 | 1170.60 |
| 2004-01-30 | 1166.65 |
| 2004-02-02 | 1167.81 |
| 2004-02-03 | 1179.56 |
| 2004-02-04 | 1157.99 |
| 2004-02-05 | 1163.29 |
| 2004-02-06 | 1178.59 |
| 2004-02-09 | 1189.97 |
| 2004-02-10 | 1187.30 |
| 2004-02-11 | 1181.03 |
| 2004-02-12 | 1201.88 |
| 2004-02-13 | 1200.01 |
| 2004-02-16 | . |
| 2004-02-17 | 1227.83 |
| 2004-02-18 | 1221.27 |
| 2004-02-19 | 1224.33 |
| 2004-02-20 | 1204.44 |
| 2004-02-23 | 1195.95 |
| 2004-02-24 | 1198.24 |
| 2004-02-25 | 1189.51 |
| 2004-02-26 | 1170.05 |
| 2004-02-27 | 1161.12 |
| 2004-03-01 | 1184.03 |
| 2004-03-02 | 1175.46 |
| 2004-03-03 | 1149.70 |
| 2004-03-04 | 1156.27 |
| 2004-03-05 | 1179.13 |
| 2004-03-08 | 1178.68 |
| 2004-03-09 | 1173.44 |
| 2004-03-10 | 1145.58 |
| 2004-03-11 | 1116.85 |
| 2004-03-12 | 1117.22 |
| 2004-03-15 | 1093.58 |
| 2004-03-16 | 1110.12 |
| 2004-03-17 | 1122.61 |
| 2004-03-18 | 1117.24 |
| 2004-03-19 | 1117.59 |
| 2004-03-22 | 1099.02 |
| 2004-03-23 | 1093.94 |
| 2004-03-24 | 1079.96 |
| 2004-03-25 | 1100.90 |
| 2004-03-26 | 1093.76 |
| 2004-03-29 | 1111.21 |
| 2004-03-30 | 1108.21 |
| 2004-03-31 | 1110.36 |
| 2004-04-01 | 1130.78 |
| 2004-04-02 | 1131.14 |
| 2004-04-05 | 1120.79 |
| 2004-04-06 | 1119.89 |
| 2004-04-07 | 1124.80 |
| 2004-04-08 | 1125.74 |
| 2004-04-09 | . |
| 2004-04-12 | 1123.83 |
| 2004-04-13 | 1116.46 |
| 2004-04-14 | 1100.93 |
| 2004-04-15 | 1097.18 |
| 2004-04-16 | 1120.51 |
| 2004-04-19 | 1128.89 |
| 2004-04-20 | 1124.04 |
| 2004-04-21 | 1104.65 |
| 2004-04-22 | 1104.62 |
| 2004-04-23 | 1103.20 |
| 2004-04-26 | 1111.37 |
| 2004-04-27 | 1123.48 |
| 2004-04-28 | 1106.02 |
| 2004-04-29 | 1101.23 |
| 2004-04-30 | 1091.87 |
| 2004-05-03 | 1092.14 |
| 2004-05-04 | 1110.91 |
| 2004-05-05 | 1127.62 |
| 2004-05-06 | 1103.19 |
| 2004-05-07 | 1081.75 |
| 2004-05-10 | 1045.44 |
| 2004-05-11 | 1050.69 |
| 2004-05-12 | 1044.57 |
| 2004-05-13 | 1043.59 |
| 2004-05-14 | 1030.84 |
| 2004-05-17 | 1034.42 |
| 2004-05-18 | 1041.94 |
| 2004-05-19 | 1073.68 |
| 2004-05-20 | 1056.44 |
| 2004-05-21 | 1064.69 |
| 2004-05-24 | 1061.54 |
| 2004-05-25 | 1047.35 |
| 2004-05-26 | 1053.12 |
| 2004-05-27 | 1079.02 |
| 2004-05-28 | 1072.53 |
| 2004-05-31 | . |
| 2004-06-01 | 1061.11 |
| 2004-06-02 | 1070.34 |
| 2004-06-03 | 1069.59 |
| 2004-06-04 | 1077.07 |
| 2004-06-07 | 1092.13 |
| 2004-06-08 | 1093.13 |
| 2004-06-09 | 1084.00 |
| 2004-06-10 | 1086.57 |
| 2004-06-11 | . |
| 2004-06-14 | 1069.26 |
| 2004-06-15 | 1074.68 |
| 2004-06-16 | 1075.01 |
| 2004-06-17 | 1077.99 |
| 2004-06-18 | 1082.00 |
| 2004-06-21 | 1076.83 |
| 2004-06-22 | 1059.27 |
| 2004-06-23 | 1056.63 |
| 2004-06-24 | 1066.92 |
| 2004-06-25 | 1070.19 |
| 2004-06-28 | 1088.32 |
| 2004-06-29 | 1076.89 |
| 2004-06-30 | 1075.25 |
| 2004-07-01 | 1066.10 |
| 2004-07-02 | 1072.19 |
| 2004-07-05 | . |
| 2004-07-06 | 1066.64 |
| 2004-07-07 | 1079.76 |
| 2004-07-08 | 1084.53 |
| 2004-07-09 | 1076.99 |
| 2004-07-12 | 1075.65 |
| 2004-07-13 | 1068.63 |
| 2004-07-14 | 1077.40 |
| 2004-07-15 | 1070.84 |
| 2004-07-16 | 1075.93 |
| 2004-07-19 | 1065.78 |
| 2004-07-20 | 1060.10 |
| 2004-07-21 | 1053.74 |
| 2004-07-22 | 1044.99 |
| 2004-07-23 | 1032.78 |
| 2004-07-26 | 1021.37 |
| 2004-07-27 | 1027.79 |
| 2004-07-28 | 1033.11 |
| 2004-07-29 | 1047.97 |
| 2004-07-30 | 1045.25 |
| 2004-08-02 | 1041.14 |
| 2004-08-03 | 1042.75 |
| 2004-08-04 | 1033.34 |
| 2004-08-05 | 1035.45 |
| 2004-08-06 | 1029.46 |
| 2004-08-09 | 1021.90 |
| 2004-08-10 | 1031.45 |
| 2004-08-11 | 1017.35 |
| 2004-08-12 | 1016.77 |
| 2004-08-13 | 1031.23 |
| 2004-08-16 | 1045.40 |
| 2004-08-17 | 1052.67 |
| 2004-08-18 | 1057.49 |
| 2004-08-19 | 1061.92 |
| 2004-08-20 | 1050.48 |
| 2004-08-23 | 1061.49 |
| 2004-08-24 | 1055.81 |
| 2004-08-25 | 1058.40 |
| 2004-08-26 | 1068.16 |
| 2004-08-27 | 1069.27 |
| 2004-08-30 | 1066.32 |
| 2004-08-31 | 1057.39 |
| 2004-09-01 | 1057.54 |
| 2004-09-02 | 1061.82 |
| 2004-09-03 | 1055.61 |
| 2004-09-06 | . |
| 2004-09-07 | 1069.88 |
| 2004-09-08 | 1076.13 |
| 2004-09-09 | 1074.83 |
| 2004-09-10 | 1091.35 |
| 2004-09-13 | 1098.24 |
| 2004-09-14 | 1088.56 |
| 2004-09-15 | 1074.59 |
| 2004-09-16 | 1080.36 |
| 2004-09-17 | 1083.88 |
| 2004-09-20 | 1077.58 |
| 2004-09-21 | 1091.43 |
| 2004-09-22 | 1088.15 |
| 2004-09-23 | 1092.98 |
| 2004-09-24 | 1089.84 |
| 2004-09-27 | 1082.63 |
| 2004-09-28 | 1088.62 |
| 2004-09-29 | 1097.52 |
| 2004-09-30 | 1104.56 |
| 2004-10-01 | 1133.84 |
| 2004-10-04 | 1132.55 |
| 2004-10-05 | 1136.02 |
| 2004-10-06 | 1137.17 |
| 2004-10-07 | 1140.01 |
| 2004-10-08 | 1143.78 |
| 2004-10-11 | 1134.08 |
| 2004-10-12 | 1119.44 |
| 2004-10-13 | 1122.09 |
| 2004-10-14 | 1122.41 |
| 2004-10-15 | 1138.06 |
| 2004-10-18 | 1142.35 |
| 2004-10-19 | 1158.33 |
| 2004-10-20 | 1153.07 |
| 2004-10-21 | 1160.88 |
| 2004-10-22 | 1165.26 |
| 2004-10-25 | 1158.10 |
| 2004-10-26 | 1159.17 |
| 2004-10-27 | 1177.23 |
| 2004-10-28 | 1187.32 |
| 2004-10-29 | 1187.68 |
| 2004-11-01 | 1193.81 |
| 2004-11-02 | 1201.21 |
| 2004-11-03 | 1213.89 |
| 2004-11-04 | 1216.54 |
| 2004-11-05 | 1225.99 |
| 2004-11-08 | 1220.01 |
| 2004-11-09 | 1216.79 |
| 2004-11-10 | 1210.85 |
| 2004-11-11 | 1233.47 |
| 2004-11-12 | 1243.48 |
| 2004-11-15 | 1244.41 |
| 2004-11-16 | 1239.90 |
| 2004-11-17 | 1261.57 |
| 2004-11-18 | 1269.75 |
| 2004-11-19 | 1262.90 |
| 2004-11-22 | 1259.86 |
| 2004-11-23 | 1265.08 |
| 2004-11-24 | 1273.38 |
| 2004-11-25 | . |
| 2004-11-26 | 1290.44 |
| 2004-11-29 | 1296.32 |
| 2004-11-30 | 1295.17 |
| 2004-12-01 | 1321.97 |
| 2004-12-02 | 1331.18 |
| 2004-12-03 | 1338.59 |
| 2004-12-06 | 1339.44 |
| 2004-12-07 | 1349.22 |
| 2004-12-08 | 1332.52 |
| 2004-12-09 | 1309.40 |
| 2004-12-10 | 1308.02 |
| 2004-12-13 | 1330.77 |
| 2004-12-14 | 1322.40 |
| 2004-12-15 | 1335.33 |
| 2004-12-16 | 1324.78 |
| 2004-12-17 | 1311.43 |
| 2004-12-20 | 1322.29 |
| 2004-12-21 | 1314.05 |
| 2004-12-22 | 1328.30 |
| 2004-12-23 | 1342.07 |
| 2004-12-24 | . |
| 2004-12-27 | 1353.45 |
| 2004-12-28 | 1354.81 |
| 2004-12-29 | 1352.57 |
| 2004-12-30 | 1356.30 |
| 2004-12-31 | 1354.40 |
| 2005-01-03 | 1351.89 |
| 2005-01-04 | 1342.53 |
| 2005-01-05 | 1330.77 |
| 2005-01-06 | 1321.57 |
| 2005-01-07 | 1324.54 |
| 2005-01-10 | 1321.14 |
| 2005-01-11 | 1315.89 |
| 2005-01-12 | 1322.21 |
| 2005-01-13 | 1318.36 |
| 2005-01-14 | 1308.36 |
| 2005-01-17 | . |
| 2005-01-18 | 1297.15 |
| 2005-01-19 | 1300.83 |
| 2005-01-20 | 1287.25 |
| 2005-01-21 | 1293.15 |
| 2005-01-24 | 1292.36 |
| 2005-01-25 | 1294.81 |
| 2005-01-26 | 1312.20 |
| 2005-01-27 | 1310.42 |
#2005-01-28|1299.89
#2005-01-31|1313.40
#2005-02-01|1312.74
#2005-02-02|1311.27
#2005-02-03|1306.21
#2005-02-04|1317.01
#2005-02-07|1315.25
#2005-02-08|1310.19
#2005-02-09|1310.22
#2005-02-10|1310.91
#2005-02-11|1319.38
#2005-02-14|1332.08
#2005-02-15|1339.27
#2005-02-16|1334.85
#2005-02-17|1337.78
#2005-02-18|1330.55
#2005-02-21| .
#2005-02-22|1318.01
#2005-02-23|1316.84
#2005-02-24|1321.19
#2005-02-25|1331.44
#2005-02-28|1329.79
#2005-03-01|1332.40
#2005-03-02|1329.67
#2005-03-03|1326.26
#2005-03-04|1344.22
#2005-03-07|1342.95
#2005-03-08|1352.29
#2005-03-09|1345.49
#2005-03-10|1329.20
#2005-03-11|1332.93
#2005-03-14|1317.79
#2005-03-15|1319.41
#2005-03-16|1312.89
#2005-03-17|1311.13
#2005-03-18|1303.56
#2005-03-21|1293.95
#2005-03-22|1301.28
#2005-03-23|1282.34
#2005-03-24|1294.58
#2005-03-25| .
#2005-03-28|1286.91
#2005-03-29|1290.34
#2005-03-30|1292.62
#2005-03-31|1294.46
#2005-04-01|1296.81
#2005-04-04|1277.79
#2005-04-05|1288.04
#2005-04-06|1286.43
#2005-04-07|1295.67
#2005-04-08|1292.00
#2005-04-11|1300.97
#2005-04-12|1287.57
#2005-04-13|1294.29
#2005-04-14|1282.85
#2005-04-15|1271.25
#2005-04-18|1261.41
#2005-04-19|1266.73
#2005-04-20|1261.59
#2005-04-21|1271.74
#2005-04-22|1276.62
#2005-04-25|1268.39
#2005-04-26|1257.12
#2005-04-27|1237.86
#2005-04-28|1233.34
#2005-04-29|1241.26
#2005-05-02|1238.28
#2005-05-03|1247.53
#2005-05-04|1261.69
#2005-05-05|1264.94
#2005-05-06|1260.67
#2005-05-09|1250.90
#2005-05-10|1247.38
#2005-05-11|1240.04
#2005-05-12|1239.38
#2005-05-13|1234.64
#2005-05-16|1225.89
#2005-05-17|1223.64
#2005-05-18|1231.46
#2005-05-19|1240.75
#2005-05-20|1249.61
#2005-05-23|1264.36
#2005-05-24|1240.39
#2005-05-25|1233.14
#2005-05-26|1231.87
#2005-05-27|1227.12
#2005-05-30| .
#2005-05-31|1214.26
#2005-06-01|1207.57
#2005-06-02|1203.47
#2005-06-03|1202.20
#2005-06-06|1194.46
#2005-06-07|1211.02
#2005-06-08|1210.33
#2005-06-09|1192.76
#2005-06-10|1189.27
#2005-06-13|1181.10
#2005-06-14|1186.58
#2005-06-15|1193.85
#2005-06-16|1197.54
#2005-06-17|1210.23
#2005-06-20|1200.78
#2005-06-21|1205.38
#2005-06-22|1204.72
#2005-06-23|1198.41
#2005-06-24|1190.83
#2005-06-27|1183.71
#2005-06-28|1186.73
#2005-06-29|1205.61
#2005-06-30|1209.34
#2005-07-01|1200.57
#2005-07-04| .
#2005-07-05|1189.14
#2005-07-06|1195.18
#2005-07-07|1177.72
#2005-07-08|1192.20
#2005-07-11|1220.97
#2005-07-12|1239.86
#2005-07-13|1230.04
#2005-07-14|1236.02
#2005-07-15|1227.20
#2005-07-18|1222.56
#2005-07-19|1218.47
#2005-07-20|1218.80
#2005-07-21|1226.93
#2005-07-22|1229.38
#2005-07-25|1233.50
#2005-07-26|1248.30
#2005-07-27|1253.87
#2005-07-28|1264.55
#2005-07-29|1266.88
#2005-08-01|1272.61
#2005-08-02|1284.60
#2005-08-03|1285.12
#2005-08-04|1277.66
#2005-08-05|1267.73
#2005-08-08|1276.24
#2005-08-09|1282.24
#2005-08-10|1292.42
#2005-08-11|1295.28
#2005-08-12|1294.23
#2005-08-15|1294.98
#2005-08-16|1285.77
#2005-08-17|1291.01
#2005-08-18|1276.38
#2005-08-19|1289.22
#2005-08-22|1300.07
#2005-08-23|1290.96
#2005-08-24|1284.60
#2005-08-25|1273.81
#2005-08-26|1267.07
#2005-08-29|1267.99
#2005-08-30|1260.12
#2005-08-31|1276.54
#2005-09-01|1298.62
#2005-09-02|1298.01
#2005-09-05| .
#2005-09-06|1307.31
#2005-09-07|1299.11
#2005-09-08|1297.01
#2005-09-09|1297.90
#2005-09-12|1285.24
#2005-09-13|1277.97
#2005-09-14|1294.45
#2005-09-15|1286.25
#2005-09-16|1289.55
#2005-09-19|1275.22
#2005-09-20|1276.68
#2005-09-21|1266.53
#2005-09-22|1251.32
#2005-09-23|1252.56
#2005-09-26|1254.97
#2005-09-27|1245.47
#2005-09-28|1254.90
#2005-09-29|1247.32
#2005-09-30|1255.90
#2005-10-03|1245.56
#2005-10-04|1253.64
#2005-10-05|1254.24
#2005-10-06|1270.12
#2005-10-07|1258.21
#2005-10-10|1252.05
#2005-10-11|1247.57
#2005-10-12|1243.09
#2005-10-13|1220.60
#2005-10-14|1240.88
#2005-10-17|1231.33
#2005-10-18|1216.29
#2005-10-19|1201.99
#2005-10-20|1205.41
#2005-10-21|1206.44
#2005-10-24|1210.48
#2005-10-25|1222.41
#2005-10-26|1219.09
#2005-10-27|1202.46
#2005-10-28|1206.03
#2005-10-31|1218.55
#2005-11-01|1215.77
#2005-11-02|1228.36
#2005-11-03|1236.72
#2005-11-04|1211.61
#2005-11-07|1213.43
#2005-11-08|1215.11
#2005-11-09|1205.52
#2005-11-10|1198.68
#2005-11-11|1192.01
#2005-11-14|1186.23
#2005-11-15|1130.91
#2005-11-16|1122.59
#2005-11-17|1127.97
#2005-11-18|1130.76
#2005-11-21|1131.16
#2005-11-22|1126.83
#2005-11-23|1146.73
#2005-11-24| .
#2005-11-25|1146.44
#2005-11-28|1138.22
#2005-11-29|1142.86
#2005-11-30|1138.80
#2005-12-01|1143.96
#2005-12-02|1135.16
#2005-12-05|1141.22
#2005-12-06|1150.93
#2005-12-07|1158.82
#2005-12-08|1164.96
#2005-12-09|1165.22
#2005-12-12|1178.86
#2005-12-13|1166.62
#2005-12-14|1175.96
#2005-12-15|1166.43
#2005-12-16|1165.13
#2005-12-19|1156.72
#2005-12-20|1150.53
#2005-12-21|1146.54
#2005-12-22|1154.35
#2005-12-23|1157.96
#2005-12-26| .
#2005-12-27|1158.87
#2005-12-28|1163.88
#2005-12-29|1166.72
#2005-12-30|1154.89
#2006-01-02| .
#2006-01-03|1183.24
#2006-01-04|1207.58
#2006-01-05|1210.61
#2006-01-06|1234.14
#2006-01-09|1225.14
#2006-01-10|1218.75
#2006-01-11|1224.15
#2006-01-12|1196.40
#2006-01-13|1184.49
#2006-01-16| .
#2006-01-17|1159.84
#2006-01-18|1157.96
#2006-01-19|1155.19
#2006-01-20|1138.18
#2006-01-23|1165.09
#2006-01-24|1145.76
#2006-01-25|1156.57
#2006-01-26|1165.25
#2006-01-27|1162.34
#2006-01-30|1150.55
#2006-01-31|1143.25
#2006-02-01|1137.57
#2006-02-02|1127.53
#2006-02-03|1121.20
#2006-02-06|1116.18
#2006-02-07|1126.64
#2006-02-08|1133.65
#2006-02-09|1151.75
#2006-02-10|1148.26
#2006-02-13|1145.26
#2006-02-14|1148.85
#2006-02-15|1148.94
#2006-02-16|1159.77
#2006-02-17|1167.82
#2006-02-20| .
#2006-02-21|1154.87
#2006-02-22|1144.05
#2006-02-23|1142.35
#2006-02-24|1139.27
#2006-02-27|1125.16
#2006-02-28|1111.15
#2006-03-01|1129.18
#2006-03-02|1128.12
#2006-03-03|1159.94
#2006-03-06|1188.21
#2006-03-07|1170.07
#2006-03-08|1160.67
#2006-03-09|1173.19
#2006-03-10|1172.88
#2006-03-13|1193.17
#2006-03-14|1197.19
#2006-03-15|1191.19
#2006-03-16|1210.38
#2006-03-17|1208.65
#2006-03-20|1206.09
#2006-03-21|1211.42
#2006-03-22|1210.74
#2006-03-23|1202.13
#2006-03-24|1202.09
#2006-03-27|1196.15
#2006-03-28|1176.87
#2006-03-29|1174.00
#2006-03-30|1190.72
#2006-03-31|1174.70
#2006-04-03|1181.53
#2006-04-04|1192.34
#2006-04-05|1198.62
#2006-04-06|1187.94
#2006-04-07|1179.87
#2006-04-10|1180.58
#2006-04-11|1164.17
#2006-04-12|1160.62
#2006-04-13|1167.74
#2006-04-14| .
#2006-04-17|1183.27
#2006-04-18|1181.36
#2006-04-19|1193.64
#2006-04-20|1191.16
#2006-04-21|1194.97
#2006-04-24|1192.85
#2006-04-25|1198.87
#2006-04-26|1205.70
#2006-04-27|1221.65
#2006-04-28|1222.14
#2006-05-01|1227.42
#2006-05-02|1229.58
#2006-05-03|1219.45
#2006-05-04|1225.15
#2006-05-05|1243.01
#2006-05-08|1239.44
#2006-05-09|1261.34
#2006-05-10|1251.74
#2006-05-11|1236.34
#2006-05-12|1210.97
#2006-05-15|1203.88
#2006-05-16|1210.15
#2006-05-17|1177.51
#2006-05-18|1184.16
#2006-05-19|1166.91
#2006-05-22|1148.16
#2006-05-23|1154.69
#2006-05-24|1130.62
#2006-05-25|1148.38
#2006-05-26|1165.10
#2006-05-29| .
#2006-05-30|1170.66
#2006-05-31|1190.29
#2006-06-01|1201.98
#2006-06-02|1221.91
#2006-06-05|1208.18
#2006-06-06|1184.01
#2006-06-07|1192.28
#2006-06-08|1155.50
#2006-06-09|1174.41
#2006-06-12|1156.18
#2006-06-13|1128.32
#2006-06-14|1129.54
#2006-06-15|1141.06
#2006-06-16|1130.22
#2006-06-19|1128.24
#2006-06-20|1124.86
#2006-06-21|1133.19
#2006-06-22|1131.45
#2006-06-23|1120.36
#2006-06-26|1120.13
#2006-06-27|1113.61
#2006-06-28|1107.11
#2006-06-29|1123.45
#2006-06-30|1155.33
#2006-07-03|1163.70
#2006-07-04| .
#2006-07-05|1153.60
#2006-07-06|1170.28
#2006-07-07|1169.81
#2006-07-10|1168.03
#2006-07-11|1156.40
#2006-07-12|1147.74
#2006-07-13|1129.84
#2006-07-14|1111.56
#2006-07-17|1094.87
#2006-07-18|1091.96
#2006-07-19|1123.68
#2006-07-20|1132.34
#2006-07-21|1124.23
#2006-07-24|1142.39
#2006-07-25|1141.30
#2006-07-26|1137.92
#2006-07-27|1153.64
#2006-07-28|1166.46
#2006-07-31|1119.61
#2006-08-01|1112.11
#2006-08-02|1130.63
#2006-08-03|1124.65
#2006-08-04|1153.56
#2006-08-07|1140.17
#2006-08-08|1138.55
#2006-08-09|1151.60
#2006-08-10|1110.47
#2006-08-11|1099.39
#2006-08-14|1102.64
#2006-08-15|1113.33
#2006-08-16|1118.22
#2006-08-17|1122.21
#2006-08-18|1116.71
#2006-08-21|1126.79
#2006-08-22|1123.93
#2006-08-23|1121.47
#2006-08-24|1125.53
#2006-08-25|1123.99
#2006-08-28|1132.29
#2006-08-29|1132.71
#2006-08-30|1148.77
#2006-08-31|1139.56
#2006-09-01|1144.71
#2006-09-04| .
#2006-09-05|1143.82
#2006-09-06|1138.54
#2006-09-07|1122.13
#2006-09-08|1124.78
#2006-09-11|1137.90
#2006-09-12|1155.97
#2006-09-13|1160.09
#2006-09-14|1157.97
#2006-09-15|1148.82
#2006-09-18|1149.20
#2006-09-19|1144.92
#2006-09-20|1159.61
#2006-09-21|1170.98
#2006-09-22|1161.57
#2006-09-25|1160.61
#2006-09-26|1170.83
#2006-09-27|1182.04
#2006-09-28|1183.58
#2006-09-29|1188.03
#2006-10-02|1186.45
#2006-10-03|1191.14
#2006-10-04|1208.03
#2006-10-05|1208.33
#2006-10-06|1197.96
#2006-10-09|1195.52
#2006-10-10|1199.66
#2006-10-11|1214.34
#2006-10-12|1219.10
#2006-10-13|1221.61
#2006-10-16|1225.52
#2006-10-17|1214.24
#2006-10-18|1218.27
#2006-10-19|1225.35
#2006-10-20|1228.75
#2006-10-23|1228.59
#2006-10-24|1233.52
#2006-10-25|1247.33
#2006-10-26|1271.77
#2006-10-27|1296.14
#2006-10-30|1292.65
#2006-10-31|1302.64
#2006-11-01|1309.56
#2006-11-02|1309.55
#2006-11-03|1304.02
#2006-11-06|1314.47
#2006-11-07|1322.49
#2006-11-08|1312.47
#2006-11-09|1318.53
#2006-11-10|1313.41
#2006-11-13|1322.43
#2006-11-14|1323.85
#2006-11-15|1339.57
#2006-11-16|1341.87
#2006-11-17|1333.97
#2006-11-20|1336.44
#2006-11-21|1336.00
#2006-11-22|1337.42
#2006-11-23| .
#2006-11-24|1351.07
#2006-11-27|1334.46
#2006-11-28|1330.95
#2006-11-29|1347.19
#2006-11-30|1352.73
#2006-12-01|1350.41
#2006-12-04|1361.34
#2006-12-05|1375.26
#2006-12-06|1372.36
#2006-12-07|1380.33
#2006-12-08|1383.22
#2006-12-11|1383.26
#2006-12-12|1402.29
#2006-12-13|1419.02
#2006-12-14|1423.53
#2006-12-15|1425.89
#2006-12-18|1423.78
#2006-12-19|1422.61
#2006-12-20|1436.22
#2006-12-21|1426.49
#2006-12-22|1414.70
#2006-12-25| .
#2006-12-26|1411.68
#2006-12-27|1423.15
#2006-12-28|1421.65
#2006-12-29|1417.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1444.57
#2007-01-04|1455.06
#2007-01-05|1439.13
#2007-01-08|1453.07
#2007-01-09|1462.39
#2007-01-10|1429.36
#2007-01-11|1449.63
#2007-01-12|1461.63
#2007-01-15| .
#2007-01-16|1460.63
#2007-01-17|1463.08
#2007-01-18|1458.28
#2007-01-19|1467.02
#2007-01-22|1465.08
#2007-01-23|1468.38
#2007-01-24|1465.43
#2007-01-25|1461.96
#2007-01-26|1443.24
#2007-01-29|1437.30
#2007-01-30|1437.95
#2007-01-31|1440.70
#2007-02-01|1458.20
#2007-02-02|1447.95
#2007-02-05|1450.84
#2007-02-06|1458.64
#2007-02-07|1473.08
#2007-02-08|1470.29
#2007-02-09|1466.08
#2007-02-12|1463.73
#2007-02-13|1465.25
#2007-02-14|1491.08
#2007-02-15|1482.81
#2007-02-16|1485.77
#2007-02-19| .
#2007-02-20|1490.90
#2007-02-21|1469.88
#2007-02-22|1462.68
#2007-02-23|1477.69
#2007-02-26|1484.79
#2007-02-27|1451.21
#2007-02-28|1425.26
#2007-03-01|1393.32
#2007-03-02|1384.89
#2007-03-05|1357.45
#2007-03-06|1360.44
#2007-03-07|1369.76
#2007-03-08|1389.43
#2007-03-09|1388.44
#2007-03-12|1389.97
#2007-03-13|1380.61
#2007-03-14|1346.55
#2007-03-15|1377.34
#2007-03-16|1394.32
#2007-03-19|1414.24
#2007-03-20|1417.25
#2007-03-21|1423.66
#2007-03-22|1443.72
#2007-03-23|1432.91
#2007-03-26|1422.94
#2007-03-27|1423.34
#2007-03-28|1416.96
#2007-03-29|1426.70
#2007-03-30|1410.14
#2007-04-02|1440.38
#2007-04-03|1458.79
#2007-04-04|1460.44
#2007-04-05|1461.88
#2007-04-06| .
#2007-04-09|1455.01
#2007-04-10|1472.79
#2007-04-11|1472.63
#2007-04-12|1468.56
#2007-04-13|1482.08
#2007-04-16|1499.26
#2007-04-17|1508.70
#2007-04-18|1496.90
#2007-04-19|1499.01
#2007-04-20|1515.59
#2007-04-23|1500.83
#2007-04-24|1492.61
#2007-04-25|1494.08
#2007-04-26|1504.48
#2007-04-27|1497.87
#2007-04-30|1499.38
#2007-05-01|1495.31
#2007-05-02|1491.95
#2007-05-03|1488.74
#2007-05-04|1496.99
#2007-05-07|1501.35
#2007-05-08|1480.56
#2007-05-09|1479.10
#2007-05-10|1467.62
#2007-05-11|1473.33
#2007-05-14|1473.23
#2007-05-15|1481.79
#2007-05-16|1469.62
#2007-05-17|1452.76
#2007-05-18|1466.09
#2007-05-21|1464.92
#2007-05-22|1476.09
#2007-05-23|1515.61
#2007-05-24|1508.02
#2007-05-25|1503.35
#2007-05-28| .
#2007-05-29|1537.58
#2007-05-30|1528.99
#2007-05-31|1533.31
#2007-06-01|1558.73
#2007-06-04|1554.15
#2007-06-05|1548.06
#2007-06-06|1515.35
#2007-06-07|1499.50
#2007-06-08|1492.30
#2007-06-11|1487.40
#2007-06-12|1479.48
#2007-06-13|1489.37
#2007-06-14|1514.36
#2007-06-15|1531.58
#2007-06-18|1524.56
#2007-06-19|1514.93
#2007-06-20|1521.65
#2007-06-21|1501.96
#2007-06-22|1498.00
#2007-06-25|1497.33
#2007-06-26|1504.85
#2007-06-27|1515.80
#2007-06-28|1534.45
#2007-06-29|1542.66
#2007-07-02|1544.24
#2007-07-03|1549.52
#2007-07-04| .
#2007-07-05|1537.07
#2007-07-06|1550.82
#2007-07-09|1568.90
#2007-07-10|1553.75
#2007-07-11|1551.00
#2007-07-12|1565.16
#2007-07-13|1572.76
#2007-07-16|1576.79
#2007-07-17|1581.79
#2007-07-18|1567.35
#2007-07-19|1587.14
#2007-07-20|1573.91
#2007-07-23|1578.59
#2007-07-24|1547.83
#2007-07-25|1536.57
#2007-07-26|1486.28
#2007-07-27|1480.19
#2007-07-30|1469.10
#2007-07-31|1494.38
#2007-08-01|1476.84
#2007-08-02|1512.31
#2007-08-03|1512.14
#2007-08-06|1495.42
#2007-08-07|1520.32
#2007-08-08|1557.86
#2007-08-09|1529.47
#2007-08-10|1469.79
#2007-08-13|1503.24
#2007-08-14|1496.11
#2007-08-15|1489.17
#2007-08-16|1430.70
#2007-08-17|1465.75
#2007-08-20|1477.66
#2007-08-21|1482.15
#2007-08-22|1492.51
#2007-08-23|1506.27
#2007-08-24|1518.09
#2007-08-27|1526.42
#2007-08-28|1507.24
#2007-08-29|1522.17
#2007-08-30|1536.17
#2007-08-31|1554.62
#2007-09-03| .
#2007-09-04|1562.37
#2007-09-05|1539.67
#2007-09-06|1550.38
#2007-09-07|1541.71
#2007-09-10|1538.83
#2007-09-11|1577.32
#2007-09-12|1601.18
#2007-09-13|1630.76
#2007-09-14|1615.43
#2007-09-17|1600.68
#2007-09-18|1608.57
#2007-09-19|1632.64
#2007-09-20|1645.89
#2007-09-21|1651.60
#2007-09-24|1654.17
#2007-09-25|1647.71
#2007-09-26|1667.75
#2007-09-27|1680.30
#2007-09-28|1688.30
#2007-10-01|1700.11
#2007-10-02|1681.31
#2007-10-03|1663.22
#2007-10-04|1649.32
#2007-10-05|1665.21
#2007-10-08|1650.26
#2007-10-09|1664.44
#2007-10-10|1669.66
#2007-10-11|1735.46
#2007-10-12|1746.59
#2007-10-15|1734.93
#2007-10-16|1724.54
#2007-10-17|1742.11
#2007-10-18|1748.68
#2007-10-19|1743.63
#2007-10-22|1730.97
#2007-10-23|1753.69
#2007-10-24|1747.50
#2007-10-25|1823.37
#2007-10-26|1865.52
#2007-10-29|1867.55
#2007-10-30|1844.52
#2007-10-31|1863.26
#2007-11-01|1835.36
#2007-11-02|1848.75
#2007-11-05|1855.80
#2007-11-06|1868.11
#2007-11-07|1862.18
#2007-11-08|1852.27
#2007-11-09|1819.66
#2007-11-12|1809.20
#2007-11-13|1870.15
#2007-11-14|1865.71
#2007-11-15|1849.20
#2007-11-16|1849.39
#2007-11-19|1851.26
#2007-11-20|1884.41
#2007-11-21|1830.58
#2007-11-22| .
#2007-11-23|1841.74
#2007-11-26|1833.24
#2007-11-27|1825.76
#2007-11-28|1855.53
#2007-11-29|1851.26
#2007-11-30|1848.50
#2007-12-03|1852.01
#2007-12-04|1856.86
#2007-12-05|1863.26
#2007-12-06|1846.09
#2007-12-07|1850.59
#2007-12-10|1860.95
#2007-12-11|1850.88
#2007-12-12|1862.90
#2007-12-13|1814.06
#2007-12-14|1795.70
#2007-12-17|1769.56
#2007-12-18|1774.04
#2007-12-19|1759.52
#2007-12-20|1758.77
#2007-12-21|1787.16
#2007-12-24|1790.29
#2007-12-25| .
#2007-12-26|1799.47
#2007-12-27|1816.11
#2007-12-28|1815.36
#2007-12-31|1803.99
#2008-01-01| .
#2008-01-02|1797.82
#2008-01-03|1782.70
#2008-01-04|1779.20
#2008-01-07|1804.42
#2008-01-08|1831.45
#2008-01-09|1809.91
#2008-01-10|1812.89
#2008-01-11|1795.62
#2008-01-14|1789.27
#2008-01-15|1766.88
#2008-01-16|1737.35
#2008-01-17|1742.52
#2008-01-18|1726.76
#2008-01-21| .
#2008-01-22|1642.43
#2008-01-23|1569.39
#2008-01-24|1643.94
#2008-01-25|1655.86
#2008-01-28|1646.48
#2008-01-29|1665.48
#2008-01-30|1672.76
#2008-01-31|1675.71
#2008-02-01|1702.01
#2008-02-04|1693.42
#2008-02-05|1636.86
#2008-02-06|1645.83
#2008-02-07|1605.32
#2008-02-08|1608.80
#2008-02-11|1595.70
#2008-02-12|1644.52
#2008-02-13|1623.59
#2008-02-14|1631.08
#2008-02-15|1607.80
#2008-02-18| .
#2008-02-19|1609.96
#2008-02-20|1561.10
#2008-02-21|1588.55
#2008-02-22|1579.37
#2008-02-25|1607.02
#2008-02-26|1635.45
#2008-02-27|1637.31
#2008-02-28|1618.43
#2008-02-29|1613.03
#2008-03-03|1588.24
#2008-03-04|1561.12
#2008-03-05|1585.60
#2008-03-06|1565.30
#2008-03-07|1546.05
#2008-03-10|1531.70
#2008-03-11|1546.78
#2008-03-12|1560.87
#2008-03-13|1548.34
#2008-03-14|1535.77
#2008-03-17|1504.21
#2008-03-18|1546.47
#2008-03-19|1491.69
#2008-03-20|1461.30
#2008-03-21| .
#2008-03-24|1461.94
#2008-03-25|1522.39
#2008-03-26|1531.01
#2008-03-27|1554.25
#2008-03-28|1539.22
#2008-03-31|1515.96
#2008-04-01|1539.36
#2008-04-02|1566.18
#2008-04-03|1568.85
#2008-04-04|1585.78
#2008-04-07|1601.49
#2008-04-08|1581.91
#2008-04-09|1591.93
#2008-04-10|1589.23
#2008-04-11|1555.43
#2008-04-14|1539.97
#2008-04-15|1540.14
#2008-04-16|1574.64
#2008-04-17|1547.99
#2008-04-18|1571.64
#2008-04-21|1560.06
#2008-04-22|1566.78
#2008-04-23|1559.63
#2008-04-24|1549.35
#2008-04-25|1574.16
#2008-04-28|1574.61
#2008-04-29|1559.58
#2008-04-30|1576.60
#2008-05-01|1563.78
#2008-05-02|1595.86
#2008-05-05|1599.30
#2008-05-06|1592.55
#2008-05-07|1590.86
#2008-05-08|1590.14
#2008-05-09|1581.48
#2008-05-12|1605.28
#2008-05-13|1597.63
#2008-05-14|1597.31
#2008-05-15|1598.62
#2008-05-16|1605.13
#2008-05-19|1607.99
#2008-05-20|1585.37
#2008-05-21|1573.20
#2008-05-22|1600.54
#2008-05-23|1595.39
#2008-05-26| .
#2008-05-27|1572.68
#2008-05-28|1576.80
#2008-05-29|1565.75
#2008-05-30|1575.03
#2008-06-02|1550.98
#2008-06-03|1558.84
#2008-06-04|1528.72
#2008-06-05|1548.93
#2008-06-06|1545.19
#2008-06-09|1519.32
#2008-06-10|1493.71
#2008-06-11|1479.53
#2008-06-12|1476.49
#2008-06-13|1489.58
#2008-06-16|1485.68
#2008-06-17|1491.68
#2008-06-18|1469.99
#2008-06-19|1455.10
#2008-06-20|1435.78
#2008-06-23|1428.80
#2008-06-24|1432.67
#2008-06-25|1456.08
#2008-06-26|1437.40
#2008-06-27|1431.35
#2008-06-30|1455.58
#2008-07-01|1450.40
#2008-07-02|1489.39
#2008-07-03|1493.02
#2008-07-04| .
#2008-07-07|1493.79
#2008-07-08|1499.48
#2008-07-09|1518.77
#2008-07-10|1492.17
#2008-07-11|1458.76
#2008-07-14|1458.72
#2008-07-15|1434.41
#2008-07-16|1438.53
#2008-07-17|1470.82
#2008-07-18|1485.62
#2008-07-21|1477.13
#2008-07-22|1381.02
#2008-07-23|1388.94
#2008-07-24|1392.98
#2008-07-25|1386.73
#2008-07-28|1376.33
#2008-07-29|1387.51
#2008-07-30|1400.50
#2008-07-31|1406.12
#2008-08-01|1392.46
#2008-08-04|1388.94
#2008-08-05|1408.75
#2008-08-06|1403.20
#2008-08-07|1381.64
#2008-08-08|1366.70
#2008-08-11|1376.06
#2008-08-12|1368.55
#2008-08-13|1340.47
#2008-08-14|1342.88
#2008-08-15|1331.12
#2008-08-18|1338.58
#2008-08-19|1309.81
#2008-08-20|1306.32
#2008-08-21|1304.95
#2008-08-22|1325.98
#2008-08-25|1315.91
#2008-08-26|1299.05
#2008-08-27|1320.93
#2008-08-28|1338.46
#2008-08-29|1335.41
#2008-09-01| .
#2008-09-02|1336.78
#2008-09-03|1322.40
#2008-09-04|1287.25
#2008-09-05|1242.62
#2008-09-08|1268.05
#2008-09-09|1265.72
#2008-09-10|1255.02
#2008-09-11|1237.67
#2008-09-12|1279.99
#2008-09-15|1239.73
#2008-09-16|1216.08
#2008-09-17|1200.80
#2008-09-18|1202.67
#2008-09-19|1283.99
#2008-09-22|1282.09
#2008-09-23|1255.22
#2008-09-24|1226.25
#2008-09-25|1266.26
#2008-09-26|1251.28
#2008-09-29|1196.14
#2008-09-30|1183.71
#2008-10-01|1194.76
#2008-10-02|1183.67
#2008-10-03|1207.36
#2008-10-06|1119.15
#2008-10-07|1135.27
#2008-10-08|1073.73
#2008-10-09|1055.76
#2008-10-10| 957.38
#2008-10-13|1051.53
#2008-10-14|1092.89
#2008-10-15|1043.73
#2008-10-16| 993.44
#2008-10-17|1043.61
#2008-10-20|1065.82
#2008-10-21|1026.08
#2008-10-22| 944.21
#2008-10-23| 950.34
#2008-10-24| 898.94
#2008-10-27| 858.60
#2008-10-28| 885.46
#2008-10-29| 988.98
#2008-10-30| 984.87
#2008-10-31| 979.37
#2008-11-03| 983.09
#2008-11-04|1035.53
#2008-11-05|1034.59
#2008-11-06| 962.86
#2008-11-07| 973.14
#2008-11-10| 982.45
#2008-11-11| 957.96
#2008-11-12| 945.57
#2008-11-13| 961.41
#2008-11-14| 977.90
#2008-11-17| 959.29
#2008-11-18| 975.77
#2008-11-19| 948.89
#2008-11-20| 931.75
#2008-11-21| 896.30
#2008-11-24| 983.29
#2008-11-25|1001.29
#2008-11-26|1005.16
#2008-11-27| .
#2008-11-28|1002.72
#2008-12-01| 952.95
#2008-12-02| 978.55
#2008-12-03| 995.72
#2008-12-04| 989.50
#2008-12-05| 969.03
#2008-12-08|1029.35
#2008-12-09|1029.67
#2008-12-10|1028.11
#2008-12-11|1037.90
#2008-12-12|1023.45
#2008-12-15|1046.97
#2008-12-16|1062.48
#2008-12-17|1097.21
#2008-12-18|1119.63
#2008-12-19|1071.65
#2008-12-22|1067.35
#2008-12-23|1055.65
#2008-12-24|1054.77
#2008-12-25| .
#2008-12-26|1057.91
#2008-12-29|1067.09
#2008-12-30|1084.38
#2008-12-31|1075.87
#2009-01-01| .
#2009-01-02|1096.76
#2009-01-05|1110.62
#2009-01-06|1104.00
#2009-01-07|1101.53
#2009-01-08|1097.83
#2009-01-09|1076.67
#2009-01-12|1048.79
#2009-01-13|1025.37
#2009-01-14| 997.12
#2009-01-15| 981.39
#2009-01-16|1007.39
#2009-01-19| .
#2009-01-20| 974.94
#2009-01-21| 954.90
#2009-01-22| 942.85
#2009-01-23| 938.60
#2009-01-26| 973.72
#2009-01-27| 977.25
#2009-01-28| 990.16
#2009-01-29| 955.67
#2009-01-30| 932.72
#2009-02-02| 918.16
#2009-02-03| 966.43
#2009-02-04| 971.21
#2009-02-05| 964.81
#2009-02-06| 986.65
#2009-02-09| 998.49
#2009-02-10| 974.35
#2009-02-11| 962.15
#2009-02-12| 942.93
#2009-02-13| 962.11
#2009-02-16| .
#2009-02-17| 907.43
#2009-02-18| 901.77
#2009-02-19| 907.40
#2009-02-20| 890.32
#2009-02-23| 904.63
#2009-02-24| 892.43
#2009-02-25| 873.79
#2009-02-26| 910.10
#2009-02-27| 905.52
#2009-03-02| 872.23
#2009-03-03| 862.55
#2009-03-04| 883.25
#2009-03-05| 857.68
#2009-03-06| 858.37
#2009-03-09| 833.88
#2009-03-10| 864.69
#2009-03-11| 857.58
#2009-03-12| 871.43
#2009-03-13| 885.90
#2009-03-16| 915.43
#2009-03-17| 918.03
#2009-03-18| 919.14
#2009-03-19| 952.19
#2009-03-20| 934.35
#2009-03-23| 951.12
#2009-03-24| 952.17
#2009-03-25| 963.72
#2009-03-26| 961.59
#2009-03-27| 923.29
#2009-03-30| 903.01
#2009-03-31| 937.58
#2009-04-01| 958.50
#2009-04-02| 989.27
#2009-04-03| 968.40
#2009-04-06| 968.45
#2009-04-07| 957.15
#2009-04-08| 959.49
#2009-04-09| 954.28
#2009-04-10| .
#2009-04-13| 962.14
#2009-04-14| 955.45
#2009-04-15| 949.91
#2009-04-16| 966.44
#2009-04-17| 977.20
#2009-04-20| 944.76
#2009-04-21| 931.02
#2009-04-22| 930.92
#2009-04-23| 926.13
#2009-04-24| 948.38
#2009-04-27| 946.95
#2009-04-28| 936.24
#2009-04-29| 955.89
#2009-04-30| 954.16
#2009-05-01| 956.56
#2009-05-04| 968.91
#2009-05-05| 972.46
#2009-05-06| 978.09
#2009-05-07| 969.78
#2009-05-08| 971.16
#2009-05-11| 973.10
#2009-05-12| 988.71
#2009-05-13| 980.90
#2009-05-14| 980.94
#2009-05-15| 977.83
#2009-05-18| 989.11
#2009-05-19| 992.01
#2009-05-20|1001.04
#2009-05-21| 977.40
#2009-05-22| 994.91
#2009-05-25| .
#2009-05-26|1008.08
#2009-05-27|1009.21
#2009-05-28|1006.18
#2009-05-29|1014.28
#2009-06-01|1038.79
#2009-06-02|1041.06
#2009-06-03|1010.59
#2009-06-04|1002.26
#2009-06-05| 989.24
#2009-06-08| 981.96
#2009-06-09| 999.37
#2009-06-10| 996.44
#2009-06-11|1010.70
#2009-06-12|1008.04
#2009-06-15| 985.25
#2009-06-16| 998.20
#2009-06-17|1002.86
#2009-06-18|1019.67
#2009-06-19|1020.14
#2009-06-22|1001.46
#2009-06-23|1007.46
#2009-06-24|1025.86
#2009-06-25|1016.33
#2009-06-26|1028.10
#2009-06-29|1040.05
#2009-06-30|1031.71
#2009-07-01|1057.37
#2009-07-02|1027.89
#2009-07-03| .
#2009-07-06|1015.78
#2009-07-07|1012.72
#2009-07-08| 997.26
#2009-07-09|1002.62
#2009-07-10| 988.33
#2009-07-13|1001.58
#2009-07-14|1004.53
#2009-07-15|1031.92
#2009-07-16|1040.34
#2009-07-17|1041.75
#2009-07-20|1051.87
#2009-07-21|1058.66
#2009-07-22|1066.93
#2009-07-23|1087.23
#2009-07-24|1093.08
#2009-07-27|1097.41
#2009-07-28|1094.57
#2009-07-29|1094.19
#2009-07-30|1125.14
#2009-07-31|1128.73
#2009-08-03|1154.47
#2009-08-04|1150.33
#2009-08-05|1138.19
#2009-08-06|1128.65
#2009-08-07|1145.72
#2009-08-10|1142.90
#2009-08-11|1133.99
#2009-08-12|1144.47
#2009-08-13|1150.48
#2009-08-14|1128.94
#2009-08-17|1098.89
#2009-08-18|1114.10
#2009-08-19|1118.85
#2009-08-20|1141.24
#2009-08-21|1161.68
#2009-08-24|1166.03
#2009-08-25|1185.94
#2009-08-26|1171.05
#2009-08-27|1168.35
#2009-08-28|1181.22
#2009-08-31|1168.62
#2009-09-01|1155.34
#2009-09-02|1140.32
#2009-09-03|1145.36
#2009-09-04|1160.83
#2009-09-07| .
#2009-09-08|1208.19
#2009-09-09|1223.04
#2009-09-10|1222.17
#2009-09-11|1225.96
#2009-09-14|1226.47
#2009-09-15|1233.03
#2009-09-16|1248.46
#2009-09-17|1252.16
#2009-09-18|1238.84
#2009-09-21|1231.43
#2009-09-22|1252.80
#2009-09-23|1254.22
#2009-09-24|1231.89
#2009-09-25|1229.23
#2009-09-28|1242.28
#2009-09-29|1227.76
#2009-09-30|1221.55
#2009-10-01|1210.15
#2009-10-02|1199.89
#2009-10-05|1225.87
#2009-10-06|1243.36
#2009-10-07|1226.18
#2009-10-08|1236.88
#2009-10-09|1224.13
#2009-10-12|1232.34
#2009-10-13|1224.73
#2009-10-14|1248.87
#2009-10-15|1258.42
#2009-10-16|1239.32
#2009-10-19|1255.74
#2009-10-20|1258.03
#2009-10-21|1275.82
#2009-10-22|1286.44
#2009-10-23|1268.31
#2009-10-26|1254.31
#2009-10-27|1247.97
#2009-10-28|1241.16
#2009-10-29|1252.54
#2009-10-30|1222.88
#2009-11-02|1232.21
#2009-11-03|1204.44
#2009-11-04|1232.32
#2009-11-05|1251.92
#2009-11-06|1244.24
#2009-11-09|1274.63
#2009-11-10|1266.26
#2009-11-11|1255.46
#2009-11-12|1264.17
#2009-11-13|1268.63
#2009-11-16|1284.27
#2009-11-17|1275.00
#2009-11-18|1276.12
#2009-11-19|1250.29
#2009-11-20|1242.03
#2009-11-23|1269.14
#2009-11-24|1262.24
#2009-11-25|1283.55
#2009-11-26| .
#2009-11-27|1260.69
#2009-11-30|1252.47
#2009-12-01|1290.22
#2009-12-02|1301.46
#2009-12-03|1293.22
#2009-12-04|1293.28
#2009-12-07|1278.31
#2009-12-08|1251.05
#2009-12-09|1236.90
#2009-12-10|1248.84
#2009-12-11|1248.30
#2009-12-14|1259.53
#2009-12-15|1247.68
#2009-12-16|1254.08
#2009-12-17|1220.27
#2009-12-18|1213.40
#2009-12-21|1232.05
#2009-12-22|1231.58
#2009-12-23|1240.87
#2009-12-24|1240.18
#2009-12-25| .
#2009-12-28|1247.97
#2009-12-29|1252.60
#2009-12-30|1240.03
#2009-12-31|1246.85
#2010-01-01| .
#2010-01-04|1265.11
#2010-01-05|1261.40
#2010-01-06|1254.48
#2010-01-07|1231.41
#2010-01-08|1225.03
#2010-01-11|1236.30
#2010-01-12|1231.88
#2010-01-13|1236.33
#2010-01-14|1233.48
#2010-01-15|1214.44
#2010-01-18| .
#2010-01-19|1231.52
#2010-01-20|1203.14
#2010-01-21|1190.48
#2010-01-22|1189.95
#2010-01-25|1181.53
#2010-01-26|1177.30
#2010-01-27|1171.43
#2010-01-28|1152.20
#2010-01-29|1159.35
#2010-02-01|1163.11
#2010-02-02|1172.29
#2010-02-03|1160.48
#2010-02-04|1142.14
#2010-02-05|1120.77
#2010-02-08|1132.83
#2010-02-09|1134.70
#2010-02-10|1140.88
#2010-02-11|1129.00
#2010-02-12|1130.69
#2010-02-15| .
#2010-02-16|1143.82
#2010-02-17|1149.28
#2010-02-18|1155.83
#2010-02-19|1150.60
#2010-02-22|1148.57
#2010-02-23|1132.02
#2010-02-24|1137.16
#2010-02-25|1126.99
#2010-02-26|1139.68
#2010-03-01|1137.95
#2010-03-02|1152.03
#2010-03-03|1171.16
#2010-03-04|1166.75
#2010-03-05|1179.48
#2010-03-08|1185.98
#2010-03-09|1178.80
#2010-03-10|1188.87
#2010-03-11|1189.62
#2010-03-12|1203.08
#2010-03-15|1184.75
#2010-03-16|1198.73
#2010-03-17|1200.35
#2010-03-18|1189.47
#2010-03-19|1180.67
#2010-03-22|1176.76
#2010-03-23|1181.73
#2010-03-24|1163.99
#2010-03-25|1166.05
#2010-03-26|1159.11
#2010-03-29|1173.86
#2010-03-30|1173.74
#2010-03-31|1177.93
#2010-04-01|1186.86
#2010-04-02| .
#2010-04-05|1186.26
#2010-04-06|1175.71
#2010-04-07|1168.37
#2010-04-08|1163.12
#2010-04-09|1181.50
#2010-04-12|1194.71
#2010-04-13|1189.78
#2010-04-14|1207.07
#2010-04-15|1210.11
#2010-04-16|1190.15
#2010-04-19|1175.68
#2010-04-20|1182.92
#2010-04-21|1176.94
#2010-04-22|1155.12
#2010-04-23|1166.93
#2010-04-26|1165.13
#2010-04-27|1130.92
#2010-04-28|1110.13
#2010-04-29|1128.18
#2010-04-30|1137.20
#2010-05-03|1128.67
#2010-05-04|1084.88
#2010-05-05|1060.48
#2010-05-06|1034.63
#2010-05-07| 989.39
#2010-05-10|1065.27
#2010-05-11|1036.90
#2010-05-12|1052.15
#2010-05-13|1042.91
#2010-05-14|1002.18
#2010-05-17|1001.27
#2010-05-18|1011.13
#2010-05-19| 979.94
#2010-05-20| 964.36
#2010-05-21| 979.54
#2010-05-24| 972.06
#2010-05-25| 945.02
#2010-05-26| 969.66
#2010-05-27| 995.35
#2010-05-28|1003.37
#2010-05-31| .
#2010-06-01|1004.41
#2010-06-02| 996.41
#2010-06-03|1008.97
#2010-06-04| 987.60
#2010-06-07| 970.19
#2010-06-08| 956.75
#2010-06-09| 979.35
#2010-06-10|1001.83
#2010-06-11|1005.39
#2010-06-14|1026.33
#2010-06-15|1036.52
#2010-06-16|1031.31
#2010-06-17|1037.42
#2010-06-18|1044.22
#2010-06-21|1051.97
#2010-06-22|1039.22
#2010-06-23|1030.83
#2010-06-24|1026.68
#2010-06-25|1027.29
#2010-06-28|1041.58
#2010-06-29|1005.33
#2010-06-30| 999.70
#2010-07-01|1003.01
#2010-07-02|1008.75
#2010-07-05| .
#2010-07-06|1038.15
#2010-07-07|1051.39
#2010-07-08|1061.78
#2010-07-09|1063.11
#2010-07-12|1057.97
#2010-07-13|1082.51
#2010-07-14|1087.75
#2010-07-15|1095.51
#2010-07-16|1085.30
#2010-07-19|1081.87
#2010-07-20|1072.39
#2010-07-21|1082.96
#2010-07-22|1111.43
#2010-07-23|1111.99
#2010-07-26|1127.06
#2010-07-27|1130.93
#2010-07-28|1129.32
#2010-07-29|1149.42
#2010-07-30|1142.04
#2010-08-02|1178.42
#2010-08-03|1172.89
#2010-08-04|1172.37
#2010-08-05|1168.66
#2010-08-06|1178.15
#2010-08-09|1189.47
#2010-08-10|1172.55
#2010-08-11|1138.74
#2010-08-12|1142.85
#2010-08-13|1145.71
#2010-08-16|1154.32
#2010-08-17|1158.05
#2010-08-18|1154.57
#2010-08-19|1143.10
#2010-08-20|1121.70
#2010-08-23|1129.66
#2010-08-24|1118.23
#2010-08-25|1109.35
#2010-08-26|1123.16
#2010-08-27|1142.35
#2010-08-30|1136.97
#2010-08-31|1145.67
#2010-09-01|1170.61
#2010-09-02|1163.90
#2010-09-03|1175.76
#2010-09-06| .
#2010-09-07|1161.61
#2010-09-08|1174.01
#2010-09-09|1175.24
#2010-09-10|1173.68
#2010-09-13|1185.58
#2010-09-14|1193.90
#2010-09-15|1200.67
#2010-09-16|1197.46
#2010-09-17|1190.88
#2010-09-20|1210.85
#2010-09-21|1210.88
#2010-09-22|1219.06
#2010-09-23|1214.81
#2010-09-24|1232.07
#2010-09-27|1223.15
#2010-09-28|1225.49
#2010-09-29|1226.39
#2010-09-30|1223.36
#2010-10-01|1235.40
#2010-10-04|1226.54
#2010-10-05|1253.96
#2010-10-06|1259.51
#2010-10-07|1264.95
#2010-10-08|1263.54
#2010-10-11|1265.99
#2010-10-12|1253.32
#2010-10-13|1278.79
#2010-10-14|1296.37
#2010-10-15|1293.68
#2010-10-18|1292.68
#2010-10-19|1267.38
#2010-10-20|1284.97
#2010-10-21|1289.04
#2010-10-22|1280.10
#2010-10-25|1283.64
#2010-10-26|1286.25
#2010-10-27|1268.33
#2010-10-28|1301.92
#2010-10-29|1303.45
#2010-11-01|1304.82
#2010-11-02|1325.13
#2010-11-03|1325.00
#2010-11-04|1340.97
#2010-11-05|1324.82
#2010-11-08|1304.05
#2010-11-09|1309.47
#2010-11-10|1287.51
#2010-11-11|1281.77
#2010-11-12|1284.53
#2010-11-15|1281.06
#2010-11-16|1254.70
#2010-11-17|1249.79
#2010-11-18|1265.21
#2010-11-19|1265.76
#2010-11-22|1251.61
#2010-11-23|1214.47
#2010-11-24|1217.04
#2010-11-25| .
#2010-11-26|1204.06
#2010-11-29|1169.92
#2010-11-30|1164.07
#2010-12-01|1187.73
#2010-12-02|1204.73
#2010-12-03|1218.05
#2010-12-06|1211.94
#2010-12-07|1220.14
#2010-12-08|1211.51
#2010-12-09|1211.76
#2010-12-10|1216.47
#2010-12-13|1232.59
#2010-12-14|1233.70
#2010-12-15|1222.74
#2010-12-16|1212.91
#2010-12-17|1208.11
#2010-12-20|1211.67
#2010-12-21|1222.54
#2010-12-22|1217.44
#2010-12-23|1223.03
#2010-12-24| .
#2010-12-27|1218.60
#2010-12-28|1219.12
#2010-12-29|1217.96
#2010-12-30|1214.66
#2010-12-31|1223.74
#2011-01-03|1223.95
#2011-01-04|1233.68
#2011-01-05|1230.47
#2011-01-06|1227.17
#2011-01-07|1222.38
#2011-01-10|1216.53
#2011-01-11|1216.08
#2011-01-12|1231.96
#2011-01-13|1251.05
#2011-01-14|1247.03
#2011-01-17| .
#2011-01-18|1267.31
#2011-01-19|1261.31
#2011-01-20|1241.83
#2011-01-21|1275.72
#2011-01-24|1288.12
#2011-01-25|1283.97
#2011-01-26|1290.42
#2011-01-27|1292.51
#2011-01-28|1269.10
#2011-01-31|1271.38
#2011-02-01|1293.75
#2011-02-02|1302.15
#2011-02-03|1293.50
#2011-02-04|1296.08
#2011-02-07|1292.53
#2011-02-08|1306.47
#2011-02-09|1303.16
#2011-02-10|1290.28
#2011-02-11|1286.30
#2011-02-14|1279.47
#2011-02-15|1282.10
#2011-02-16|1293.81
#2011-02-17|1293.70
#2011-02-18|1304.69
#2011-02-21| .
#2011-02-22|1286.67
#2011-02-23|1278.85
#2011-02-24|1268.84
#2011-02-25|1277.14
#2011-02-28|1294.03
#2011-03-01|1294.19
#2011-03-02|1297.36
#2011-03-03|1307.86
#2011-03-04|1305.49
#2011-03-07|1304.26
#2011-03-08|1314.13
#2011-03-09|1318.02
#2011-03-10|1298.70
#2011-03-11|1297.33
#2011-03-14|1290.16
#2011-03-15|1257.41
#2011-03-16|1234.98
#2011-03-17|1263.36
#2011-03-18|1266.38
#2011-03-21|1309.79
#2011-03-22|1310.80
#2011-03-23|1306.13
#2011-03-24|1317.39
#2011-03-25|1313.81
#2011-03-28|1312.69
#2011-03-29|1320.24
#2011-03-30|1331.16
#2011-03-31|1323.79
#2011-04-01|1337.04
#2011-04-04|1348.85
#2011-04-05|1342.59
#2011-04-06|1357.43
#2011-04-07|1346.72
#2011-04-08|1356.32
#2011-04-11|1357.82
#2011-04-12|1342.29
#2011-04-13|1348.93
#2011-04-14|1339.64
#2011-04-15|1345.32
#2011-04-18|1305.02
#2011-04-19|1314.36
#2011-04-20|1347.86
#2011-04-21|1330.96
#2011-04-22| .
#2011-04-25|1327.10
#2011-04-26|1345.47
#2011-04-27|1349.72
#2011-04-28|1368.27
#2011-04-29|1374.57
#2011-05-02|1382.07
#2011-05-03|1366.78
#2011-05-04|1359.81
#2011-05-05|1334.99
#2011-05-06|1322.49
#2011-05-09|1307.81
#2011-05-10|1317.12
#2011-05-11|1320.92
#2011-05-12|1300.39
#2011-05-13|1286.78
#2011-05-16|1290.56
#2011-05-17|1278.15
#2011-05-18|1288.15
#2011-05-19|1298.08
#2011-05-20|1289.53
#2011-05-23|1263.50
#2011-05-24|1267.21
#2011-05-25|1265.23
#2011-05-26|1262.38
#2011-05-27|1282.37
#2011-05-30| .
#2011-05-31|1299.00
#2011-06-01|1282.53
#2011-06-02|1273.20
#2011-06-03|1280.42
#2011-06-06|1276.17
#2011-06-07|1285.44
#2011-06-08|1269.89
#2011-06-09|1267.58
#2011-06-10|1237.71
#2011-06-13|1243.80
#2011-06-14|1261.51
#2011-06-15|1230.96
#2011-06-16|1219.29
#2011-06-17|1239.15
#2011-06-20|1240.50
#2011-06-21|1256.66
#2011-06-22|1256.00
#2011-06-23|1222.99
#2011-06-24|1218.54
#2011-06-27|1233.62
#2011-06-28|1228.78
#2011-06-29|1251.50
#2011-06-30|1271.98
#2011-07-01|1271.35
#2011-07-04| .
#2011-07-05|1272.49
#2011-07-06|1249.97
#2011-07-07|1260.46
#2011-07-08|1242.16
#2011-07-11|1204.39
#2011-07-12|1197.13
#2011-07-13|1219.46
#2011-07-14|1210.53
#2011-07-15|1204.19
#2011-07-18|1178.68
#2011-07-19|1203.92
#2011-07-20|1221.89
#2011-07-21|1251.35
#2011-07-22|1262.87
#2011-07-25|1249.89
#2011-07-26|1271.32
#2011-07-27|1250.54
#2011-07-28|1252.51
#2011-07-29|1273.69
#2011-08-01|1243.66
#2011-08-02|1236.14
#2011-08-03|1234.17
#2011-08-04|1197.07
#2011-08-05|1185.37
#2011-08-08|1148.73
#2011-08-09|1133.96
#2011-08-10|1093.15
#2011-08-11|1126.87
#2011-08-12|1160.84
#2011-08-15|1186.15
#2011-08-16|1179.33
#2011-08-17|1191.24
#2011-08-18|1137.90
#2011-08-19|1130.47
#2011-08-22|1144.91
#2011-08-23|1160.70
#2011-08-24|1176.69
#2011-08-25|1148.72
#2011-08-26|1139.59
#2011-08-29|1170.55
#2011-08-30|1164.52
#2011-08-31|1174.58
#2011-09-01|1180.28
#2011-09-02|1156.53
#2011-09-05| .
#2011-09-06|1103.49
#2011-09-07|1126.63
#2011-09-08|1132.91
#2011-09-09|1090.86
#2011-09-12|1049.25
#2011-09-13|1065.97
#2011-09-14|1077.56
#2011-09-15|1102.75
#2011-09-16|1105.47
#2011-09-19|1071.11
#2011-09-20|1098.92
#2011-09-21|1081.00
#2011-09-22|1023.64
#2011-09-23|1034.62
#2011-09-26|1048.99
#2011-09-27|1092.54
#2011-09-28|1085.71
#2011-09-29|1098.05
#2011-09-30|1079.91
#2011-10-03|1065.91
#2011-10-04|1049.72
#2011-10-05|1075.01
#2011-10-06|1095.05
#2011-10-07|1102.86
#2011-10-10|1133.90
#2011-10-11|1123.53
#2011-10-12|1149.87
#2011-10-13|1139.35
#2011-10-14|1156.16
#2011-10-17|1143.53
#2011-10-18|1130.81
#2011-10-19|1145.36
#2011-10-20|1122.57
#2011-10-21|1158.31
#2011-10-24|1162.41
#2011-10-25|1154.80
#2011-10-26|1157.30
#2011-10-27|1206.86
#2011-10-28|1200.01
#2011-10-31|1171.20
#2011-11-01|1121.88
#2011-11-02|1142.80
#2011-11-03|1155.36
#2011-11-04|1146.85
#2011-11-07|1135.34
#2011-11-08|1149.19
#2011-11-09|1119.26
#2011-11-10|1126.17
#2011-11-11|1159.75
#2011-11-14|1147.12
#2011-11-15|1125.87
#2011-11-16|1114.83
#2011-11-17|1105.92
#2011-11-18|1101.56
#2011-11-21|1068.06
#2011-11-22|1064.17
#2011-11-23|1038.79
#2011-11-24| .
#2011-11-25|1033.57
#2011-11-28|1070.59
#2011-11-29|1076.38
#2011-11-30|1119.63
#2011-12-01|1114.37
#2011-12-02|1106.31
#2011-12-05|1116.17
#2011-12-06|1107.68
#2011-12-07|1100.48
#2011-12-08|1088.81
#2011-12-09|1101.53
#2011-12-12|1076.76
#2011-12-13|1076.97
#2011-12-14|1050.04
#2011-12-15|1056.48
#2011-12-16|1056.26
#2011-12-19|1050.57
#2011-12-20|1068.19
#2011-12-21|1055.75
#2011-12-22|1064.55
#2011-12-23|1072.76
#2011-12-26| .
#2011-12-27|1073.32
#2011-12-28|1056.97
#2011-12-29|1065.94
#2011-12-30|1079.33
#2012-01-02| .
#2012-01-03|1101.88
#2012-01-04|1080.87
#2012-01-05|1055.89
#2012-01-06|1056.75
#2012-01-09|1051.81
#2012-01-10|1068.27
#2012-01-11|1061.02
#2012-01-12|1064.63
#2012-01-13|1046.23
#2012-01-16| .
#2012-01-17|1064.16
#2012-01-18|1059.39
#2012-01-19|1066.48
#2012-01-20|1069.96
#2012-01-23|1082.95
#2012-01-24|1064.84
#2012-01-25|1059.36
#2012-01-26|1081.15
#2012-01-27|1070.91
#2012-01-30|1064.82
#2012-01-31|1069.09
#2012-02-01|1085.94
#2012-02-02|1083.38
#2012-02-03|1094.49
#2012-02-06|1095.82
#2012-02-07|1101.93
#2012-02-08|1098.43
#2012-02-09|1103.68
#2012-02-10|1084.47
#2012-02-13|1096.02
#2012-02-14|1086.47
#2012-02-15|1085.66
#2012-02-16|1080.15
#2012-02-17|1097.80
#2012-02-20| .
#2012-02-21|1109.71
#2012-02-22|1096.52
#2012-02-23|1095.10
#2012-02-24|1111.28
#2012-02-27|1110.42
#2012-02-28|1110.50
#2012-02-29|1105.80
#2012-03-01|1110.89
#2012-03-02|1098.42
#2012-03-05|1098.09
#2012-03-06|1069.03
#2012-03-07|1072.23
#2012-03-08|1091.57
#2012-03-09|1080.72
#2012-03-12|1077.57
#2012-03-13|1088.58
#2012-03-14|1075.32
#2012-03-15|1077.65
#2012-03-16|1088.58
#2012-03-19|1100.38
#2012-03-20|1106.96
#2012-03-21|1104.61
#2012-03-22|1104.15
#2012-03-23|1112.09
#2012-03-26|1119.87
#2012-03-27|1116.49
#2012-03-28|1106.52
#2012-03-29|1098.77
#2012-03-30|1102.68
#2012-04-02|1111.89
#2012-04-03|1105.50
#2012-04-04|1067.50
#2012-04-05|1063.88
#2012-04-06| .
#2012-04-09|1062.25
#2012-04-10|1043.89
#2012-04-11|1051.30
#2012-04-12|1055.86
#2012-04-13|1038.38
#2012-04-16|1034.09
#2012-04-17|1056.95
#2012-04-18|1042.75
#2012-04-19|1038.20
#2012-04-20|1049.39
#2012-04-23|1032.04
#2012-04-24|1050.99
#2012-04-25|1058.22
#2012-04-26|1055.83
#2012-04-27|1060.41
#2012-04-30|1055.99
#2012-05-01|1061.63
#2012-05-02|1047.12
#2012-05-03|1050.88
#2012-05-04|1045.33
#2012-05-07|1047.08
#2012-05-08|1045.62
#2012-05-09|1037.47
#2012-05-10|1046.07
#2012-05-11|1040.47
#2012-05-14|1015.33
#2012-05-15|1007.60
#2012-05-16| 995.40
#2012-05-17| 981.39
#2012-05-18| 966.67
#2012-05-21| 970.42
#2012-05-22| 990.90
#2012-05-23| 958.33
#2012-05-24| 969.11
#2012-05-25| 958.89
#2012-05-28| .
#2012-05-29| 954.91
#2012-05-30| 934.04
#2012-05-31| 931.43
#2012-06-01| 926.54
#2012-06-04| 938.45
#2012-06-05| 933.30
#2012-06-06| 939.98
#2012-06-07| 946.47
#2012-06-08| 948.07
#2012-06-11| 948.56
#2012-06-12| 960.92
#2012-06-13| 966.45
#2012-06-14| 967.01
#2012-06-15| 968.66
#2012-06-18| 965.68
#2012-06-19| 989.11
#2012-06-20| 991.75
#2012-06-21| 980.09
#2012-06-22| 977.17
#2012-06-25| 964.57
#2012-06-26| 968.45
#2012-06-27| 981.62
#2012-06-28| 977.66
#2012-06-29|1010.44
#2012-07-02|1010.41
#2012-07-03|1014.23
#2012-07-04| .
#2012-07-05|1001.19
#2012-07-06| 985.78
#2012-07-09| 988.35
#2012-07-10| 990.71
#2012-07-11|1001.26
#2012-07-12| 977.94
#2012-07-13|1006.07
#2012-07-16|1005.68
#2012-07-17|1004.19
#2012-07-18|1018.86
#2012-07-19|1019.81
#2012-07-20| 989.38
#2012-07-23| 965.90
#2012-07-24| 954.43
#2012-07-25| 955.32
#2012-07-26| 990.22
#2012-07-27|1006.12
#2012-07-30|1004.02
#2012-07-31|1000.95
#2012-08-01|1014.58
#2012-08-02| 990.31
#2012-08-03|1024.70
#2012-08-06|1036.74
#2012-08-07|1045.55
#2012-08-08|1045.16
#2012-08-09|1037.89
#2012-08-10|1040.80
#2012-08-13|1040.95
#2012-08-14|1044.37
#2012-08-15|1039.79
#2012-08-16|1045.12
#2012-08-17|1043.53
#2012-08-20|1047.26
#2012-08-21|1057.04
#2012-08-22|1042.64
#2012-08-23|1045.90
#2012-08-24|1044.38
#2012-08-27|1049.36
#2012-08-28|1048.52
#2012-08-29|1043.31
#2012-08-30|1031.92
#2012-08-31|1042.24
#2012-09-03| .
#2012-09-04|1042.89
#2012-09-05|1040.22
#2012-09-06|1063.91
#2012-09-07|1072.61
#2012-09-10|1069.50
#2012-09-11|1077.33
#2012-09-12|1080.62
#2012-09-13|1085.25
#2012-09-14|1100.71
#2012-09-17|1092.20
#2012-09-18|1086.37
#2012-09-19|1085.68
#2012-09-20|1078.57
#2012-09-21|1094.22
#2012-09-24|1085.75
#2012-09-25|1093.33
#2012-09-26|1066.69
#2012-09-27|1070.47
#2012-09-28|1057.91
#2012-10-01|1064.16
#2012-10-02|1066.38
#2012-10-03|1057.85
#2012-10-04|1053.50
#2012-10-05|1071.25
#2012-10-08|1045.78
#2012-10-09|1033.11
#2012-10-10|1031.50
#2012-10-11|1040.66
#2012-10-12|1034.91
#2012-10-15|1030.11
#2012-10-16|1046.61
#2012-10-17|1062.68
#2012-10-18|1059.88
#2012-10-19|1041.31
#2012-10-22|1039.64
#2012-10-23|1013.83
#2012-10-24|1016.51
#2012-10-25|1003.53
#2012-10-26|1006.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1004.12
#2012-11-01|1011.88
#2012-11-02|1007.10
#2012-11-05| 994.63
#2012-11-06|1003.05
#2012-11-07| 987.38
#2012-11-08| 982.57
#2012-11-09| 982.77
#2012-11-12| 983.67
#2012-11-13| 988.91
#2012-11-14| 985.07
#2012-11-15| 987.65
#2012-11-16| 967.69
#2012-11-19| 986.98
#2012-11-20| 985.42
#2012-11-21| 991.50
#2012-11-22| .
#2012-11-23|1007.60
#2012-11-26|1004.33
#2012-11-27| 990.88
#2012-11-28| 984.87
#2012-11-29|1005.97
#2012-11-30|1000.00
#2012-12-03|1006.00
#2012-12-04|1009.65
#2012-12-05|1014.10
#2012-12-06|1012.00
#2012-12-07|1003.08
#2012-12-10|1001.73
#2012-12-11|1013.04
#2012-12-12|1020.96
#2012-12-13|1025.70
#2012-12-14|1026.47
#2012-12-17|1024.00
#2012-12-18|1029.79
#2012-12-19|1040.94
#2012-12-20|1037.41
#2012-12-21|1036.78
#2012-12-24|1038.13
#2012-12-25|1037.68
#2012-12-26|1039.88
#2012-12-27|1043.36
#2012-12-28|1036.94
#2012-12-31|1035.97
#2013-01-01|1036.26
#2013-01-02|1057.17
#2013-01-03|1050.47
#2013-01-04|1051.69
#2013-01-07|1052.87
#2013-01-08|1052.24
#2013-01-09|1075.11
#2013-01-10|1083.25
#2013-01-11|1085.39
#2013-01-14|1091.20
#2013-01-15|1076.92
#2013-01-16|1073.71
#2013-01-17|1089.42
#2013-01-18|1080.32
#2013-01-21|1087.09
#2013-01-22|1077.57
#2013-01-23|1066.41
#2013-01-24|1075.71
#2013-01-25|1084.13
#2013-01-28|1080.43
#2013-01-29|1086.18
#2013-01-30|1087.28
#2013-01-31|1084.55
#2013-02-01|1093.57
#2013-02-04|1066.23
#2013-02-05|1064.67
#2013-02-06|1050.46
#2013-02-07|1037.14
#2013-02-08|1038.51
#2013-02-11|1034.03
#2013-02-12|1033.62
#2013-02-13|1036.27
#2013-02-14|1027.64
#2013-02-15|1021.41
#2013-02-18|1016.71
#2013-02-19|1024.02
#2013-02-20|1016.40
#2013-02-21| 990.30
#2013-02-22|1000.45
#2013-02-25|1006.64
#2013-02-26| 981.08
#2013-02-27| 993.99
#2013-02-28| 996.49
#2013-03-01| 989.21
#2013-03-04| 996.38
#2013-03-05|1014.39
#2013-03-06|1008.17
#2013-03-07|1012.02
#2013-03-08|1023.43
#2013-03-11|1026.66
#2013-03-12|1024.43
#2013-03-13|1014.16
#2013-03-14|1042.18
#2013-03-15|1042.35
#2013-03-18|1035.01
#2013-03-19|1033.39
#2013-03-20|1039.15
#2013-03-21|1030.85
#2013-03-22|1038.09
#2013-03-25|1034.59
#2013-03-26|1020.83
#2013-03-27|1003.12
#2013-03-28|1012.81
#2013-03-29|1012.69
#2013-04-01|1014.07
#2013-04-02|1027.12
#2013-04-03|1007.11
#2013-04-04|1005.53
#2013-04-05|1003.61
#2013-04-08|1006.16
#2013-04-09|1020.28
#2013-04-10|1039.77
#2013-04-11|1048.38
#2013-04-12|1046.14
#2013-04-15|1037.54
#2013-04-16|1030.54
#2013-04-17|1017.78
#2013-04-18|1027.24
#2013-04-19|1029.59
#2013-04-22|1033.15
#2013-04-23|1038.05
#2013-04-24|1043.01
#2013-04-25|1060.33
#2013-04-26|1060.48
#2013-04-29|1068.29
#2013-04-30|1069.95
#2013-05-01|1071.39
#2013-05-02|1060.81
#2013-05-03|1072.60
#2013-05-06|1065.94
#2013-05-07|1066.73
#2013-05-08|1075.40
#2013-05-09|1067.98
#2013-05-10|1073.87
#2013-05-13|1070.77
#2013-05-14|1071.17
#2013-05-15|1071.03
#2013-05-16|1084.23
#2013-05-17|1069.78
#2013-05-20|1073.77
#2013-05-21|1075.62
#2013-05-22|1068.07
#2013-05-23|1048.70
#2013-05-24|1049.11
#2013-05-27|1052.09
#2013-05-28|1058.29
#2013-05-29|1043.13
#2013-05-30|1041.59
#2013-05-31|1024.02
#2013-06-03|1016.37
#2013-06-04|1025.56
#2013-06-05|1011.26
#2013-06-06|1017.90
#2013-06-07|1036.87
#2013-06-10|1029.25
#2013-06-11|1026.15
#2013-06-12|1014.51
#2013-06-13|1008.92
#2013-06-14|1015.92
#2013-06-17|1032.29
#2013-06-18|1036.24
#2013-06-19|1026.44
#2013-06-20| 982.50
#2013-06-21| 972.99
#2013-06-24| 960.38
#2013-06-25| 975.23
#2013-06-26| 988.46
#2013-06-27| 997.29
#2013-06-28| 999.04
#2013-07-01|1011.63
#2013-07-02|1008.86
#2013-07-03| 999.47
#2013-07-04|1017.33
#2013-07-05| 994.59
#2013-07-08|1005.96
#2013-07-09|1009.15
#2013-07-10|1010.76
#2013-07-11|1026.33
#2013-07-12|1030.14
#2013-07-15|1035.95
#2013-07-16|1031.93
#2013-07-17|1029.97
#2013-07-18|1030.57
#2013-07-19|1040.05
#2013-07-22|1053.06
#2013-07-23|1058.44
#2013-07-24|1063.34
#2013-07-25|1058.07
#2013-07-26|1062.45
#2013-07-29|1064.53
#2013-07-30|1068.20
#2013-07-31|1066.51
#2013-08-01|1078.26
#2013-08-02|1080.98
#2013-08-05|1078.90
#2013-08-06|1077.97
#2013-08-07|1082.46
#2013-08-08|1095.48
#2013-08-09|1102.90
#2013-08-12|1099.47
#2013-08-13|1101.89
#2013-08-14|1101.22
#2013-08-15|1089.65
#2013-08-16|1095.53
#2013-08-19|1083.47
#2013-08-20|1082.50
#2013-08-21|1077.31
#2013-08-22|1077.13
#2013-08-23|1087.29
#2013-08-26|1087.54
#2013-08-27|1069.53
#2013-08-28|1062.15
#2013-08-29|1088.23
#2013-08-30|1086.02
#2013-09-02|1111.56
#2013-09-03|1091.69
#2013-09-04|1106.44
#2013-09-05|1116.28
#2013-09-06|1121.03
#2013-09-09|1128.19
#2013-09-10|1134.31
#2013-09-11|1146.92
#2013-09-12|1153.63
#2013-09-13|1156.03
#2013-09-16|1171.21
#2013-09-17|1165.40
#2013-09-18|1167.67
#2013-09-19|1182.42
#2013-09-20|1175.58
#2013-09-23|1177.19
#2013-09-24|1186.61
#2013-09-25|1198.57
#2013-09-26|1204.04
#2013-09-27|1207.79
#2013-09-30|1203.55
#2013-10-01|1217.50
#2013-10-02|1220.95
#2013-10-03|1228.83
#2013-10-04|1228.90
#2013-10-07|1221.87
#2013-10-08|1221.41
#2013-10-09|1211.72
#2013-10-10|1231.56
#2013-10-11|1236.67
#2013-10-14|1248.55
#2013-10-15|1252.34
#2013-10-16|1267.69
#2013-10-17|1291.26
#2013-10-18|1296.01
#2013-10-21|1299.35
#2013-10-22|1305.90
#2013-10-23|1292.17
#2013-10-24|1297.73
#2013-10-25|1285.69
#2013-10-28|1287.96
#2013-10-29|1294.55
#2013-10-30|1286.77
#2013-10-31|1276.88
#2013-11-01|1278.64
#2013-11-04|1282.03
#2013-11-05|1272.60
#2013-11-06|1280.04
#2013-11-07|1260.15
#2013-11-08|1252.87
#2013-11-11|1252.07
#2013-11-12|1255.57
#2013-11-13|1248.52
#2013-11-14|1259.85
#2013-11-15|1267.68
#2013-11-18|1282.21
#2013-11-19|1270.37
#2013-11-20|1255.91
#2013-11-21|1259.36
#2013-11-22|1263.28
#2013-11-25|1263.95
#2013-11-26|1262.39
#2013-11-27|1264.95
#2013-11-28|1270.92
#2013-11-29|1270.29
#2013-12-02|1258.43
#2013-12-03|1248.88
#2013-12-04|1239.45
#2013-12-05|1239.73
#2013-12-06|1257.33
#2013-12-09|1267.54
#2013-12-10|1264.34
#2013-12-11|1259.87
#2013-12-12|1248.75
#2013-12-13|1241.80
#2013-12-16|1257.04
#2013-12-17|1256.97
#2013-12-18|1268.03
#2013-12-19|1284.48
#2013-12-20|1286.31
#2013-12-23|1294.86
#2013-12-24|1296.30
#2013-12-25|1296.23
#2013-12-26|1298.93
#2013-12-27|1313.18
#2013-12-30|1313.51
#2013-12-31|1315.62
#2014-01-01|1315.68
#2014-01-02|1296.11
#2014-01-03|1297.08
#2014-01-06|1294.97
#2014-01-07|1305.76
#2014-01-08|1303.21
#2014-01-09|1303.35
#2014-01-10|1313.71
#2014-01-13|1308.87
#2014-01-14|1318.99
#2014-01-15|1323.47
#2014-01-16|1316.08
#2014-01-17|1326.70
#2014-01-20|1323.83
#2014-01-21|1319.22
#2014-01-22|1323.22
#2014-01-23|1319.10
#2014-01-24|1293.08
#2014-01-27|1270.62
#2014-01-28|1268.60
#2014-01-29|1263.52
#2014-01-30|1258.06
#2014-01-31|1254.05
#2014-02-03|1235.55
#2014-02-04|1223.86
#2014-02-05|1222.25
#2014-02-06|1253.54
#2014-02-07|1260.38
#2014-02-10|1257.79
#2014-02-11|1267.66
#2014-02-12|1265.17
#2014-02-13|1269.77
#2014-02-14|1271.08
#2014-02-17|1285.51
#2014-02-18|1295.73
#2014-02-19|1294.74
#2014-02-20|1300.45
#2014-02-21|1316.84
#2014-02-24|1334.63
#2014-02-25|1330.55
#2014-02-26|1312.61
#2014-02-27|1307.96
#2014-02-28|1318.61
#2014-03-03|1276.13
#2014-03-04|1301.44
#2014-03-05|1303.59
#2014-03-06|1317.43
#2014-03-07|1300.21
#2014-03-10|1290.97
#2014-03-11|1285.77
#2014-03-12|1284.60
#2014-03-13|1269.91
#2014-03-14|1253.52
#2014-03-17|1276.63
#2014-03-18|1283.92
#2014-03-19|1289.14
#2014-03-20|1275.67
#2014-03-21|1273.61
#2014-03-24|1255.37
#2014-03-25|1266.70
#2014-03-26|1276.07
#2014-03-27|1271.70
#2014-03-28|1284.52
#2014-03-31|1291.80
#2014-04-01|1291.77
#2014-04-02|1292.68
#2014-04-03|1281.35
#2014-04-04|1284.80
#2014-04-07|1277.23
#2014-04-08|1272.27
#2014-04-09|1282.71
#2014-04-10|1280.35
#2014-04-11|1265.62
#2014-04-14|1262.09
#2014-04-15|1246.01
#2014-04-16|1259.33
#2014-04-17|1272.56
#2014-04-18|1272.53
#2014-04-21|1271.15
#2014-04-22|1288.12
#2014-04-23|1283.83
#2014-04-24|1283.71
#2014-04-25|1275.80
#2014-04-28|1281.98
#2014-04-29|1303.83
#2014-04-30|1314.86
#2014-05-01|1315.96
#2014-05-02|1326.04
#2014-05-05|1328.41
#2014-05-06|1338.13
#2014-05-07|1339.09
#2014-05-08|1347.30
#2014-05-09|1334.14
#2014-05-12|1335.17
#2014-05-13|1327.50
#2014-05-14|1331.08
#2014-05-15|1317.78
#2014-05-16|1317.38
#2014-05-19|1323.54
#2014-05-20|1307.69
#2014-05-21|1306.63
#2014-05-22|1307.05
#2014-05-23|1309.69
#2014-05-26|1315.32
#2014-05-27|1312.10
#2014-05-28|1314.94
#2014-05-29|1319.31
#2014-05-30|1319.79
#2014-06-02|1318.76
#2014-06-03|1310.29
#2014-06-04|1312.60
#2014-06-05|1319.96
#2014-06-06|1343.15
#2014-06-09|1347.70
#2014-06-10|1342.59
#2014-06-11|1322.14
#2014-06-12|1326.61
#2014-06-13|1322.60
#2014-06-16|1312.73
#2014-06-17|1310.19
#2014-06-18|1323.04
#2014-06-19|1332.86
#2014-06-20|1318.39
#2014-06-23|1313.12
#2014-06-24|1314.53
#2014-06-25|1306.96
#2014-06-26|1311.35
#2014-06-27|1315.63
#2014-06-30|1314.86
#2014-07-01|1324.46
#2014-07-02|1312.41
#2014-07-03|1317.93
#2014-07-04|1310.81
#2014-07-07|1306.07
#2014-07-08|1289.38
#2014-07-09|1293.19
#2014-07-10|1273.88
#2014-07-11|1272.97
#2014-07-14|1286.33
#2014-07-15|1280.56
#2014-07-16|1294.37
#2014-07-17|1276.03
#2014-07-18|1273.66
#2014-07-21|1267.92
#2014-07-22|1282.10
#2014-07-23|1283.07
#2014-07-24|1287.63
#2014-07-25|1285.37
#2014-07-28|1284.38
#2014-07-29|1289.71
#2014-07-30|1285.34
#2014-07-31|1269.64
#2014-08-01|1260.45
#2014-08-04|1256.31
#2014-08-05|1247.93
#2014-08-06|1237.92
#2014-08-07|1230.81
#2014-08-08|1221.72
#2014-08-11|1234.82
#2014-08-12|1232.46
#2014-08-13|1241.89
#2014-08-14|1241.27
#2014-08-15|1243.06
#2014-08-18|1250.49
#2014-08-19|1253.25
#2014-08-20|1249.40
#2014-08-21|1260.16
#2014-08-22|1256.69
#2014-08-25|1262.72
#2014-08-26|1266.23
#2014-08-27|1274.09
#2014-08-28|1269.48
#2014-08-29|1264.43
#2014-09-01|1258.96
#2014-09-02|1257.88
#2014-09-03|1267.57
#2014-09-04|1268.89
#2014-09-05|1263.72
#2014-09-08|1259.56
#2014-09-09|1252.25
#2014-09-10|1249.22
#2014-09-11|1245.73
#2014-09-12|1243.18
#2014-09-15|1232.50
#2014-09-16|1233.40
#2014-09-17|1237.51
#2014-09-18|1244.32
#2014-09-19|1248.03
#2014-09-22|1236.69
#2014-09-23|1226.37
#2014-09-24|1235.65
#2014-09-25|1222.09
#2014-09-26|1220.38
#2014-09-29|1215.03
#2014-09-30|1212.08
#2014-10-01|1201.19
#2014-10-02|1181.96
#2014-10-03|1178.61
#2014-10-06|1190.71
#2014-10-07|1183.66
#2014-10-08|1179.21
#2014-10-09|1168.70
#2014-10-10|1147.61
#2014-10-13|1147.03
#2014-10-14|1146.36
#2014-10-15|1119.92
#2014-10-16|1109.01
#2014-10-17|1130.73
#2014-10-20|1132.46
#2014-10-21|1152.84
#2014-10-22|1153.64
#2014-10-23|1161.55
#2014-10-24|1170.17
#2014-10-27|1168.81
#2014-10-28|1201.21
#2014-10-29|1209.66
#2014-10-30|1201.50
#2014-10-31|1208.55
#2014-11-03|1203.52
#2014-11-04|1199.16
#2014-11-05|1214.33
#2014-11-06|1195.46
#2014-11-07|1185.14
#2014-11-10|1196.10
#2014-11-11|1217.59
#2014-11-12|1217.12
#2014-11-13|1220.18
#2014-11-14|1222.94
#2014-11-17|1232.00
#2014-11-18|1243.40
#2014-11-19|1239.11
#2014-11-20|1235.60
#2014-11-21|1247.98
#2014-11-24|1253.00
#2014-11-25|1260.52
#2014-11-26|1266.36
#2014-11-27|1270.68
#2014-11-28|1276.22
#2014-12-01|1264.07
#2014-12-02|1262.67
#2014-12-03|1262.28
#2014-12-04|1260.39
#2014-12-05|1274.50
#2014-12-08|1265.96
#2014-12-09|1245.87
#2014-12-10|1235.65
#2014-12-11|1235.18
#2014-12-12|1205.25
#2014-12-15|1181.29
#2014-12-16|1198.77
#2014-12-17|1190.64
#2014-12-18|1218.07
#2014-12-19|1217.37
#2014-12-22|1222.14
#2014-12-23|1218.79
#2014-12-24|1220.20
#2014-12-25|1220.37
#2014-12-26|1220.13
#2014-12-29|1212.88
#2014-12-30|1198.85
#2014-12-31|1197.32
#2015-01-01|1197.12
#2015-01-02|1182.38
#2015-01-05|1147.64
#2015-01-06|1137.41
#2015-01-07|1134.38
#2015-01-08|1164.79
#2015-01-09|1155.61
#2015-01-12|1162.15
#2015-01-13|1179.14
#2015-01-14|1169.88
#2015-01-15|1173.48
#2015-01-16|1175.80
#2015-01-19|1193.35
#2015-01-20|1196.78
#2015-01-21|1212.24
#2015-01-22|1214.12
#2015-01-23|1223.52
#2015-01-26|1227.71
#2015-01-27|1231.58
#2015-01-28|1230.31
#2015-01-29|1232.61
#2015-01-30|1210.56
#2015-02-02|1211.81
#2015-02-03|1242.02
#2015-02-04|1245.61
#2015-02-05|1248.29
#2015-02-06|1242.91
#2015-02-09|1228.11
#2015-02-10|1241.88
#2015-02-11|1233.12
#2015-02-12|1244.65
#2015-02-13|1253.71
#2015-02-16|1252.24
#2015-02-17|1250.65
#2015-02-18|1240.29
#2015-02-19|1246.46
#2015-02-20|1252.97
#2015-02-23|1257.08
#2015-02-24|1256.32
#2015-02-25|1260.11
#2015-02-26|1259.93
#2015-02-27|1263.98
#2015-03-02|1260.74
#2015-03-03|1250.45
#2015-03-04|1253.45
#2015-03-05|1256.52
#2015-03-06|1227.91
#2015-03-09|1213.62
#2015-03-10|1185.52
#2015-03-11|1191.69
#2015-03-12|1196.30
#2015-03-13|1187.61
#2015-03-16|1198.04
#2015-03-17|1193.92
#2015-03-18|1197.16
#2015-03-19|1199.94
#2015-03-20|1229.18
#2015-03-23|1236.47
#2015-03-24|1240.55
#2015-03-25|1242.37
#2015-03-26|1229.63
#2015-03-27|1222.50
#2015-03-30|1221.80
#2015-03-31|1204.18
#2015-04-01|1211.10
#2015-04-02|1225.67
#2015-04-03|1236.03
#2015-04-06|1240.63
#2015-04-07|1239.86
#2015-04-08|1228.42
#2015-04-09|1225.76
#2015-04-10|1224.72
#2015-04-13|1229.74
#2015-04-14|1241.43
#2015-04-15|1235.22
#2015-04-16|1238.37
#2015-04-17|1228.59
#2015-04-20|1235.34
#2015-04-21|1237.10
#2015-04-22|1241.49
#2015-04-23|1255.44
#2015-04-24|1274.68
#2015-04-27|1281.75
#2015-04-28|1281.71
#2015-04-29|1283.26
#2015-04-30|1282.94
#2015-05-01|1278.14
#2015-05-04|1285.07
#2015-05-05|1267.31
#2015-05-06|1284.54
#2015-05-07|1274.46
#2015-05-08|1299.01
#2015-05-11|1299.75
#2015-05-12|1294.87
#2015-05-13|1306.36
#2015-05-14|1309.49
#2015-05-15|1308.00
#2015-05-18|1306.74
#2015-05-19|1290.33
#2015-05-20|1302.37
#2015-05-21|1310.30
#2015-05-22|1298.76
#2015-05-25|1288.06
#2015-05-26|1266.56
#2015-05-27|1271.59
#2015-05-28|1270.12
#2015-05-29|1262.31
#2015-06-01|1253.16
#2015-06-02|1272.61
#2015-06-03|1279.22
#2015-06-04|1273.86
#2015-06-05|1241.49
#2015-06-08|1241.62
#2015-06-09|1236.34
#2015-06-10|1266.65
#2015-06-11|1257.71
#2015-06-12|1260.39
#2015-06-15|1240.00
#2015-06-16|1241.12
#2015-06-17|1241.07
#2015-06-18|1269.77
#2015-06-19|1270.18
#2015-06-22|1314.14
#2015-06-23|1307.50
#2015-06-24|1298.42
#2015-06-25|1302.16
#2015-06-26|1294.99
#2015-06-29|1264.39
#2015-06-30|1252.67
#2015-07-01|1262.64
#2015-07-02|1262.02
#2015-07-03|1250.27
#2015-07-06|1228.20
#2015-07-07|1187.64
#2015-07-08|1200.68
#2015-07-09|1224.13
#2015-07-10|1267.40
#2015-07-13|1270.43
#2015-07-14|1278.72
#2015-07-15|1282.77
#2015-07-16|1296.85
#2015-07-17|1297.71
#2015-07-20|1301.17
#2015-07-21|1293.58
#2015-07-22|1283.39
#2015-07-23|1281.02
#2015-07-24|1278.54
#2015-07-27|1269.41
#2015-07-28|1265.57
#2015-07-29|1289.32
#2015-07-30|1273.10
#2015-07-31|1285.55
#2015-08-03|1290.24
#2015-08-04|1289.91
#2015-08-05|1294.87
#2015-08-06|1286.88
#2015-08-07|1274.91
#2015-08-10|1290.69
#2015-08-11|1285.98
#2015-08-12|1270.08
#2015-08-13|1270.36
#2015-08-14|1263.14
#2015-08-17|1257.19
#2015-08-18|1256.04
#2015-08-19|1235.42
#2015-08-20|1221.61
#2015-08-21|1198.75
#2015-08-24|1148.50
#2015-08-25|1186.04
#2015-08-26|1168.88
#2015-08-27|1187.92
#2015-08-28|1191.91
#2015-08-31|1188.30
#2015-09-01|1157.80
#2015-09-02|1162.26
#2015-09-03|1178.35
#2015-09-04|1155.41
#2015-09-07|1166.81
#2015-09-08|1184.87
#2015-09-09|1193.15
#2015-09-10|1180.75
#2015-09-11|1165.17
#2015-09-14|1160.64
#2015-09-15|1161.14
#2015-09-16|1178.78
#2015-09-17|1176.71
#2015-09-18|1170.75
#2015-09-21|1160.28
#2015-09-22|1125.83
#2015-09-23|1130.93
#2015-09-24|1120.79
#2015-09-25|1144.93
#2015-09-28|1119.24
#2015-09-29|1107.64
#2015-09-30|1122.48
#2015-10-01|1102.93
#2015-10-02|1105.88
#2015-10-05|1140.49
#2015-10-06|1151.62
#2015-10-07|1147.57
#2015-10-08|1145.87
#2015-10-09|1161.27
#2015-10-12|1159.39
#2015-10-13|1144.15
#2015-10-14|1128.72
#2015-10-15|1143.80
#2015-10-16|1155.16
#2015-10-19|1153.96
#2015-10-20|1158.51
#2015-10-21|1156.43
#2015-10-22|1183.81
#2015-10-23|1199.55
#2015-10-26|1195.10
#2015-10-27|1178.60
#2015-10-28|1191.10
#2015-10-29|1185.25
#2015-10-30|1192.87
#2015-11-02|1190.75
#2015-11-03|1186.08
#2015-11-04|1184.59
#2015-11-05|1176.18
#2015-11-06|1161.47
#2015-11-09|1148.20
#2015-11-10|1161.63
#2015-11-11|1177.46
#2015-11-12|1163.18
#2015-11-13|1157.02
#2015-11-16|1162.43
#2015-11-17|1187.71
#2015-11-18|1178.35
#2015-11-19|1190.32
#2015-11-20|1186.07
#2015-11-23|1172.91
#2015-11-24|1159.18
#2015-11-25|1168.54
#2015-11-26|1183.45
#2015-11-27|1182.57
#2015-11-30|1176.43
#2015-12-01|1170.16
#2015-12-02|1165.05
#2015-12-03|1154.56
#2015-12-04|1145.84
#2015-12-07|1152.23
#2015-12-08|1135.43
#2015-12-09|1140.03
#2015-12-10|1126.79
#2015-12-11|1108.47
#2015-12-14|1090.30
#2015-12-15|1119.74
#2015-12-16|1122.80
#2015-12-17|1132.49
#2015-12-18|1110.41
#2015-12-21|1100.20
#2015-12-22|1105.09
#2015-12-23|1129.07
#2015-12-24|1134.59
#2015-12-25|1134.55
#2015-12-28|1132.05
#2015-12-29|1140.67
#2015-12-30|1131.79
#2015-12-31|1125.77
#2016-01-01|1125.77
#2016-01-04|1091.26
#2016-01-05|1093.60
#2016-01-06|1091.53
#2016-01-07|1086.02
#2016-01-08|1086.94
#2016-01-11|1074.38
#2016-01-12|1077.69
#2016-01-13|1086.10
#2016-01-14|1063.60
#2016-01-15|1045.51
#2016-01-18|1031.58
#2016-01-19|1047.33
#2016-01-20|1009.67
#2016-01-21|1027.07
#2016-01-22|1072.31
#2016-01-25|1064.12
#2016-01-26|1067.79
#2016-01-27|1083.00
#2016-01-28|1063.71
#2016-01-29|1087.45
#2016-02-01|1094.24
#2016-02-02|1079.11
#2016-02-03|1070.68
#2016-02-04|1078.87
#2016-02-05|1061.58
#2016-02-08|1022.83
#2016-02-09|1029.33
#2016-02-10|1034.45
#2016-02-11|1011.43
#2016-02-12|1023.96
#2016-02-15|1043.29
#2016-02-16|1038.34
#2016-02-17|1066.01
#2016-02-18|1074.49
#2016-02-19|1051.18
#2016-02-22|1067.19
#2016-02-23|1051.60
#2016-02-24|1025.25
#2016-02-25|1058.17
#2016-02-26|1048.15
#2016-02-29|1054.11
#2016-03-01|1073.98
#2016-03-02|1071.88
#2016-03-03|1078.60
#2016-03-04|1087.48
#2016-03-07|1081.06
#2016-03-08|1082.61
#2016-03-09|1082.27
#2016-03-10|1079.90
#2016-03-11|1112.34
#2016-03-14|1111.38
#2016-03-15|1098.29
#2016-03-16|1096.23
#2016-03-17|1116.50
#2016-03-18|1114.17
#2016-03-21|1110.81
#2016-03-22|1105.01
#2016-03-23|1096.24
#2016-03-24|1075.01
#2016-03-25|1074.91
#2016-03-28|1080.80
#2016-03-29|1086.54
#2016-03-30|1120.03
#2016-03-31|1111.16
#2016-04-01|1087.47
#2016-04-04|1081.11
#2016-04-05|1054.51
#2016-04-06|1061.25
#2016-04-07|1062.33
#2016-04-08|1076.23
#2016-04-11|1085.79
#2016-04-12|1088.14
#2016-04-13|1090.66
#2016-04-14|1090.21
#2016-04-15|1098.70
#2016-04-18|1102.57
#2016-04-19|1127.46
#2016-04-20|1125.38
#2016-04-21|1115.00
#2016-04-22|1102.64
#2016-04-25|1098.38
#2016-04-26|1105.19
#2016-04-27|1104.80
#2016-04-28|1106.35
#2016-04-29|1099.88
#2016-05-02|1105.71
#2016-05-03|1095.76
#2016-05-04|1071.57
#2016-05-05|1073.48
#2016-05-06|1064.98
#2016-05-09|1069.75
#2016-05-10|1083.06
#2016-05-11|1082.87
#2016-05-12|1085.28
#2016-05-13|1083.06
#2016-05-16|1079.16
#2016-05-17|1088.23
#2016-05-18|1089.18
#2016-05-19|1065.93
#2016-05-20|1080.19
#2016-05-23|1068.39
#2016-05-24|1079.28
#2016-05-25|1093.87
#2016-05-26|1099.69
#2016-05-27|1094.96
#2016-05-30|1097.78
#2016-05-31|1084.33
#2016-06-01|1074.17
#2016-06-02|1075.97
#2016-06-03|1083.88
#2016-06-06|1089.38
#2016-06-07|1095.72
#2016-06-08|1093.75
#2016-06-09|1063.04
#2016-06-10|1041.23
#2016-06-13|1024.73
#2016-06-14| 994.69
#2016-06-15|1004.30
#2016-06-16| 989.38
#2016-06-17|1007.49
#2016-06-20|1050.65
#2016-06-21|1043.51
#2016-06-22|1049.95
#2016-06-23|1077.21
#2016-06-24| 969.08
#2016-06-27| 921.74
#2016-06-28| 961.53
#2016-06-29|1008.24
#2016-06-30|1016.52
#2016-07-01|1021.14
#2016-07-04|1014.07
#2016-07-05| 995.57
#2016-07-06| 965.43
#2016-07-07| 976.96
#2016-07-08| 987.18
#2016-07-11| 998.64
#2016-07-12|1014.76
#2016-07-13|1012.89
#2016-07-14|1019.87
#2016-07-15|1018.12
#2016-07-18|1011.99
#2016-07-19|1000.86
#2016-07-20|1001.12
#2016-07-21| 998.52
#2016-07-22|1008.97
#2016-07-25|1010.52
#2016-07-26|1005.96
#2016-07-27|1011.39
#2016-07-28|1008.08
#2016-07-29|1019.41
#2016-08-01|1016.68
#2016-08-02|1005.68
#2016-08-03|1007.61
#2016-08-04|1009.00
#2016-08-05|1011.75
#2016-08-08|1010.00
#2016-08-09|1023.87
#2016-08-10|1026.47
#2016-08-11|1035.02
#2016-08-12|1033.74
#2016-08-15|1031.94
#2016-08-16|1026.95
#2016-08-17|1020.77
#2016-08-18|1030.57
#2016-08-19|1018.18
#2016-08-22|1020.61
#2016-08-23|1026.88
#2016-08-24|1017.11
#2016-08-25|1013.29
#2016-08-26|1019.23
#2016-08-29|1005.34
#2016-08-30|1002.62
#2016-08-31|1000.26
#2016-09-01| 998.97
#2016-09-02|1014.28
#2016-09-05|1014.45
#2016-09-06|1021.63
#2016-09-07|1021.10
#2016-09-08|1027.44
#2016-09-09|1011.57
#2016-09-12|1001.86
#2016-09-13| 987.08
#2016-09-14| 981.75
#2016-09-15| 983.48
#2016-09-16| 977.86
#2016-09-19| 987.46
#2016-09-20| 986.63
#2016-09-21| 997.18
#2016-09-22|1022.85
#2016-09-23|1012.18
#2016-09-26|1001.37
#2016-09-27| 995.60
#2016-09-28|1000.73
#2016-09-29|1004.11
#2016-09-30| 996.19
#2016-10-03| 992.72
#2016-10-04| 995.54
#2016-10-05| 985.24
#2016-10-06| 968.21
#2016-10-07| 957.76
#2016-10-10| 965.89
#2016-10-11| 956.04
#2016-10-12| 943.34
#2016-10-13| 938.52
#2016-10-14| 949.32
#2016-10-17| 946.32
#2016-10-18| 960.43
#2016-10-19| 956.16
#2016-10-20| 954.26
#2016-10-21| 953.18
#2016-10-24| 955.78
#2016-10-25| 968.19
#2016-10-26| 970.26
#2016-10-27| 964.51
#2016-10-28| 963.21
#2016-10-31| 963.30
#2016-11-01| 957.30
#2016-11-02| 953.91
#2016-11-03| 951.95
#2016-11-04| 939.88
#2016-11-07| 941.14
#2016-11-08| 945.22
#2016-11-09| 938.48
#2016-11-10| 908.67
#2016-11-11| 904.37
#2016-11-14| 888.46
#2016-11-15| 887.07
#2016-11-16| 884.70
#2016-11-17| 895.22
#2016-11-18| 879.41
#2016-11-21| 882.28
#2016-11-22| 889.09
#2016-11-23| 880.06
#2016-11-24| 882.24
#2016-11-25| 886.36
#2016-11-28| 874.26
#2016-11-29| 882.42
#2016-11-30| 882.71
#2016-12-01| 875.82
#2016-12-02| 878.77
#2016-12-05| 881.13
#2016-12-06| 889.70
#2016-12-07| 902.66
#2016-12-08| 908.69
#2016-12-09| 908.22
#2016-12-12| 914.34
#2016-12-13| 932.88
#2016-12-14| 930.58
#2016-12-15| 911.15
#2016-12-16| 918.50
#2016-12-19| 925.96
#2016-12-20| 924.44
#2016-12-21| 924.81
#2016-12-22| 920.50
#2016-12-23| 925.94
#2016-12-26| 926.09
#2016-12-27| 927.68
#2016-12-28| 921.63
#2016-12-29| 933.51
#2016-12-30| 939.31
#2017-01-02| 944.00
#2017-01-03| 936.28
#2017-01-04| 953.33
#2017-01-05| 972.35
#2017-01-06| 971.18
#2017-01-09| 960.38
#2017-01-10| 962.77
#2017-01-11| 956.49
#2017-01-12| 970.60
#2017-01-13| 974.41
#2017-01-16| 960.37
#2017-01-17| 968.42
#2017-01-18| 966.15
#2017-01-19| 956.50
#2017-01-20| 968.20
#2017-01-23| 966.53
#2017-01-24| 943.34
#2017-01-25| 941.63
#2017-01-26| 940.79
#2017-01-27| 936.94
#2017-01-30| 930.96
#2017-01-31| 936.87
#2017-02-01| 932.17
#2017-02-02| 932.82
#2017-02-03| 936.51
#2017-02-06| 925.42
#2017-02-07| 919.38
#2017-02-08| 929.54
#2017-02-09| 937.26
#2017-02-10| 930.00
#2017-02-13| 929.10
#2017-02-14| 926.61
#2017-02-15| 933.11
#2017-02-16| 944.80
#2017-02-17| 937.66
#2017-02-20| 947.18
#2017-02-21| 944.52
#2017-02-22| 948.99
#2017-02-23| 960.07
#2017-02-24| 956.42
#2017-02-27| 954.14
#2017-02-28| 953.12
#2017-03-01| 955.00
#2017-03-02| 955.19
#2017-03-03| 955.01
#2017-03-06| 954.94
#2017-03-07| 953.82
#2017-03-08| 951.80
#2017-03-09| 955.61
#2017-03-10| 968.25
#2017-03-13| 967.30
#2017-03-14| 961.69
#2017-03-15| 963.45
#2017-03-16| 987.12
#2017-03-17| 995.48
#2017-03-20| 991.73
#2017-03-21| 992.40
#2017-03-22| 992.02
#2017-03-23|1001.14
#2017-03-24| 999.27
#2017-03-27|1003.49
#2017-03-28|1003.92
#2017-03-29| 993.33
#2017-03-30| 992.69
#2017-03-31| 989.50
#2017-04-03| 981.73
#2017-04-04| 979.14
#2017-04-05| 974.92
#2017-04-06| 971.46
#2017-04-07| 963.55
#2017-04-10| 962.41
#2017-04-11| 965.43
#2017-04-12| 967.47
#2017-04-13| 963.04
#2017-04-14| 962.74
#2017-04-17| 967.18
#2017-04-18| 961.82
#2017-04-19| 965.54
#2017-04-20| 969.15
#2017-04-21| 960.98
#2017-04-24| 993.40
#2017-04-25|1001.17
#2017-04-26| 996.78
#2017-04-27| 988.01
#2017-04-28| 981.56
#2017-05-01| 982.87
#2017-05-02| 993.64
#2017-05-03| 993.56
#2017-05-04|1000.09
#2017-05-05|1010.84
#2017-05-08|1009.61
#2017-05-09|1008.58
#2017-05-10|1008.34
#2017-05-11| 993.55
#2017-05-12|1019.74
#2017-05-15|1022.54
#2017-05-16|1041.90
#2017-05-17|1039.01
#2017-05-18|1029.27
#2017-05-19|1043.91
#2017-05-22|1059.75
#2017-05-23|1060.62
#2017-05-24|1059.20
#2017-05-25|1063.91
#2017-05-26|1063.04
#2017-05-29|1062.83
#2017-05-30|1054.91
#2017-05-31|1061.07
#2017-06-01|1054.76
#2017-06-02|1060.16
#2017-06-05|1059.29
#2017-06-06|1054.89
#2017-06-07|1053.48
#2017-06-08|1039.28
#2017-06-09|1034.67
#2017-06-12|1033.56
#2017-06-13|1034.08
#2017-06-14|1034.88
#2017-06-15|1009.94
#2017-06-16|1021.24
#2017-06-19|1020.60
#2017-06-20|1008.31
#2017-06-21|1009.42
#2017-06-22|1009.46
#2017-06-23|1012.42
#2017-06-26|1012.75
#2017-06-27|1006.73
#2017-06-28|1011.21
#2017-06-29|1007.38
#2017-06-30|1001.60
#2017-07-03|1005.05
#2017-07-04| 999.02
#2017-07-05| 994.07
#2017-07-06| 996.75
#2017-07-07| 994.72
#2017-07-10| 996.33
#2017-07-11| 991.56
#2017-07-12|1006.89
#2017-07-13|1019.50
#2017-07-14|1022.71
#2017-07-17|1032.40
#2017-07-18|1033.39
#2017-07-19|1038.88
#2017-07-20|1048.33
#2017-07-21|1045.11
#2017-07-24|1041.89
#2017-07-25|1040.93
#2017-07-26|1047.71
#2017-07-27|1060.56
#2017-07-28|1054.30
#2017-07-31|1057.15
#2017-08-01|1064.66
#2017-08-02|1062.76
#2017-08-03|1065.29
#2017-08-04|1064.07
#2017-08-07|1073.00
#2017-08-08|1068.39
#2017-08-09|1059.91
#2017-08-10|1047.26
#2017-08-11|1034.04
#2017-08-14|1048.46
#2017-08-15|1039.44
#2017-08-16|1039.08
#2017-08-17|1035.38
#2017-08-18|1030.09
#2017-08-21|1033.27
#2017-08-22|1034.21
#2017-08-23|1030.21
#2017-08-24|1031.02
#2017-08-25|1033.66
#2017-08-28|1039.24
#2017-08-29|1035.63
#2017-08-30|1036.19
#2017-08-31|1043.76
#2017-09-01|1041.52
#2017-09-04|1036.78
#2017-09-05|1031.85
#2017-09-06|1028.62
#2017-09-07|1036.51
#2017-09-08|1034.13
#2017-09-11|1041.58
#2017-09-12|1040.29
#2017-09-13|1036.94
#2017-09-14|1030.26
#2017-09-15|1036.43
#2017-09-18|1041.02
#2017-09-19|1047.52
#2017-09-20|1051.09
#2017-09-21|1034.97
#2017-09-22|1037.58
#2017-09-25|1034.06
#2017-09-26|1027.55
#2017-09-27|1027.18
#2017-09-28|1026.49
#2017-09-29|1035.18
#2017-10-02|1023.38
#2017-10-03|1022.95
#2017-10-04|1017.32
#2017-10-05|1021.35
#2017-10-06|1018.39
#2017-10-09|1020.36
#2017-10-10|1028.29
#2017-10-11|1036.02
#2017-10-12|1033.84
#2017-10-13|1037.41
#2017-10-16|1033.83
#2017-10-17|1024.35
#2017-10-18|1026.76
#2017-10-19|1026.73
#2017-10-20|1024.12
#2017-10-23|1022.15
#2017-10-24|1021.26
#2017-10-25|1018.44
#2017-10-26|1011.43
#2017-10-27|1002.56
#2017-10-30|1011.34
#2017-10-31|1014.95
#2017-11-01|1016.68
#2017-11-02|1017.32
#2017-11-03|1000.52
#2017-11-06| 995.31
#2017-11-07| 988.46
#2017-11-08| 987.51
#2017-11-09| 988.13
#2017-11-10| 983.80
#2017-11-13| 974.61
#2017-11-14| 982.23
#2017-11-15| 990.05
#2017-11-16| 992.57
#2017-11-17| 988.53
#2017-11-20| 992.07
#2017-11-21| 988.63
#2017-11-22| 990.77
#2017-11-23| 995.09
#2017-11-24| 998.07
#2017-11-27| 994.81
#2017-11-28| 993.08
#2017-11-29| 998.10
#2017-11-30|1007.40
#2017-12-01| 999.95
#2017-12-04|1005.80
#2017-12-05|1003.36
#2017-12-06|1001.48
#2017-12-07|1010.77
#2017-12-08|1008.60
#2017-12-11|1009.05
#2017-12-12|1007.11
#2017-12-13|1001.66
#2017-12-14|1004.02
#2017-12-15|1003.98
#2017-12-18|1018.51
#2017-12-19|1015.69
#2017-12-20|1014.05
#2017-12-21|1020.52
#2017-12-22|1018.21
#2017-12-25|1019.41
#2017-12-26|1020.94
#2017-12-27|1024.74
#2017-12-28|1022.39
#2017-12-29|1028.12
#2018-01-01|1028.26
#2018-01-02|1033.10
#2018-01-03|1030.13
#2018-01-04|1038.42
#2018-01-05|1046.06
#2018-01-08|1044.90
#2018-01-09|1046.92
#2018-01-10|1034.27
#2018-01-11|1025.16
#2018-01-12|1037.51
#2018-01-15|1044.87
#2018-01-16|1050.13
#2018-01-17|1045.10
#2018-01-18|1045.43
#2018-01-19|1041.10
#2018-01-22|1058.40
#2018-01-23|1069.11
#2018-01-24|1068.56
#2018-01-25|1072.74
#2018-01-26|1073.33
#2018-01-29|1061.64
#2018-01-30|1053.05
#2018-01-31|1059.07
#2018-02-01|1047.79
#2018-02-02|1035.99
#2018-02-05|1010.25
#2018-02-06| 979.63
#2018-02-07| 998.01
#2018-02-08| 976.53
#2018-02-09| 959.05
#2018-02-12| 974.25
#2018-02-13| 971.79
#2018-02-14| 978.68
#2018-02-15| 986.12
#2018-02-16| 998.15
#2018-02-19| 990.18
#2018-02-20| 990.31
#2018-02-21| 991.22
#2018-02-22| 990.17
#2018-02-23|1007.65
#2018-02-26|1010.42
#2018-02-27|1001.85
#2018-02-28| 992.49
#2018-03-01| 981.24
#2018-03-02| 974.06
#2018-03-05| 988.64
#2018-03-06|1001.84
#2018-03-07|1000.70
#2018-03-08|1011.63
#2018-03-09|1014.43
#2018-03-12|1013.13
#2018-03-13|1004.51
#2018-03-14| 999.60
#2018-03-15| 994.58
#2018-03-16| 997.25
#2018-03-19| 990.48
#2018-03-20| 976.81
#2018-03-21| 974.86
#2018-03-22| 962.76
#2018-03-23| 965.66
#2018-03-26| 962.29
#2018-03-27| 969.36
#2018-03-28| 970.05
#2018-03-29| 970.71
#2018-03-30| 970.85
#2018-04-02| 971.65
#2018-04-03| 963.59
#2018-04-04| 964.93
#2018-04-05| 983.74
#2018-04-06| 988.89
#2018-04-09| 990.72
#2018-04-10| 999.04
#2018-04-11|1000.05
#2018-04-12|1002.11
#2018-04-13|1000.61
#2018-04-16|1005.85
#2018-04-17|1009.83
#2018-04-18|1011.47
#2018-04-19|1010.44
#2018-04-20|1012.84
#2018-04-23|1019.66
#2018-04-24|1011.49
#2018-04-25|1004.33
#2018-04-26|1014.03
#2018-04-27|1010.14
#2018-04-30|1011.11
#2018-05-01| 998.72
#2018-05-02| 999.00
#2018-05-03| 983.94
#2018-05-04| 986.82
#2018-05-07| 989.31
#2018-05-08| 983.11
#2018-05-09| 983.45
#2018-05-10| 978.65
#2018-05-11| 984.51
#2018-05-14| 977.46
#2018-05-15| 949.45
#2018-05-16| 940.78
#2018-05-17| 945.39
#2018-05-18| 925.67
#2018-05-21| 921.07
#2018-05-22| 939.96
#2018-05-23| 931.28
#2018-05-24| 927.27
#2018-05-25| 922.37
#2018-05-28| 917.63
#2018-05-29| 901.45
#2018-05-30| 908.99
#2018-05-31| 907.41
#2018-06-01| 915.57
#2018-06-04| 927.56
#2018-06-05| 918.58
#2018-06-06| 926.85
#2018-06-07| 919.48
#2018-06-08| 912.24
#2018-06-11| 924.64
#2018-06-12| 923.10
#2018-06-13| 910.96
#2018-06-14| 915.57
#2018-06-15| 900.92
#2018-06-18| 892.38
#2018-06-19| 885.45
#2018-06-20| 889.33
#2018-06-21| 885.77
#2018-06-22| 899.52
#2018-06-25| 892.49
#2018-06-26| 885.25
#2018-06-27| 885.03
#2018-06-28| 874.92
#2018-06-29| 884.59
#2018-07-02| 875.52
#2018-07-03| 893.89
#2018-07-04| 908.72
#2018-07-05| 916.49
#2018-07-06| 925.68
#2018-07-09| 927.18
#2018-07-10| 918.98
#2018-07-11| 907.75
#2018-07-12| 902.42
#2018-07-13| 893.72
#2018-07-16| 893.59
#2018-07-17| 884.65
#2018-07-18| 883.27
#2018-07-19| 875.25
#2018-07-20| 884.64
#2018-07-23| 885.69
#2018-07-24| 884.80
#2018-07-25| 882.16
#2018-07-26| 895.62
#2018-07-27| 912.28
#2018-07-30| 923.17
#2018-07-31| 919.50
#2018-08-01| 914.28
#2018-08-02| 898.89
#2018-08-03| 907.57
#2018-08-06| 905.72
#2018-08-07| 911.71
#2018-08-08| 905.49
#2018-08-09| 897.59
#2018-08-10| 872.08
#2018-08-13| 868.87
#2018-08-14| 864.18
#2018-08-15| 849.08
#2018-08-16| 859.46
#2018-08-17| 854.87
#2018-08-20| 859.63
#2018-08-21| 867.87
#2018-08-22| 875.13
#2018-08-23| 873.83
#2018-08-24| 873.96
#2018-08-27| 878.96
#2018-08-28| 877.05
#2018-08-29| 872.89
#2018-08-30| 850.81
#2018-08-31| 843.09
#2018-09-03| 845.67
#2018-09-04| 825.98
#2018-09-05| 821.24
#2018-09-06| 821.65
#2018-09-07| 827.19
#2018-09-10| 833.24
#2018-09-11| 831.30
#2018-09-12| 832.62
#2018-09-13| 838.83
#2018-09-14| 839.02
#2018-09-17| 845.37
#2018-09-18| 853.97
#2018-09-19| 847.98
#2018-09-20| 859.04
#2018-09-21| 864.23
#2018-09-24| 860.62
#2018-09-25| 858.62
#2018-09-26| 859.32
#2018-09-27| 862.33
#2018-09-28| 844.56
#2018-10-01| 839.10
#2018-10-02| 830.01
#2018-10-03| 836.99
#2018-10-04| 835.04
#2018-10-05| 830.70
#2018-10-08| 821.96
#2018-10-09| 819.38
#2018-10-10| 837.45
#2018-10-11| 828.42
#2018-10-12| 822.72
#2018-10-15| 836.56
#2018-10-16| 845.25
#2018-10-17| 841.05
#2018-10-18| 839.28
#2018-10-19| 841.81
#2018-10-22| 832.93
#2018-10-23| 820.51
#2018-10-24| 822.28
#2018-10-25| 816.38
#2018-10-26| 801.18
#2018-10-29| 816.78
#2018-10-30| 818.52
#2018-10-31| 822.53
#2018-11-01| 843.35
#2018-11-02| 842.83
#2018-11-05| 851.01
#2018-11-06| 843.24
#2018-11-07| 857.65
#2018-11-08| 856.46
#2018-11-09| 843.99
#2018-11-12| 832.26
#2018-11-13| 849.80
#2018-11-14| 855.75
#2018-11-15| 848.78
#2018-11-16| 857.03
#2018-11-19| 864.55
#2018-11-20| 850.49
#2018-11-21| 860.54
#2018-11-22| 850.14
#2018-11-23| 852.01
#2018-11-26| 876.74
#2018-11-27| 878.82
#2018-11-28| 878.72
#2018-11-29| 886.37
#2018-11-30| 887.79
#2018-12-03| 886.24
#2018-12-04| 882.80
#2018-12-05| 879.29
#2018-12-06| 863.55
#2018-12-07| 870.77
#2018-12-10| 851.20
#2018-12-11| 859.41
#2018-12-12| 873.33
#2018-12-13| 865.70
#2018-12-14| 863.31
#2018-12-17| 866.15
#2018-12-18| 854.21
#2018-12-19| 867.17
#2018-12-20| 856.80
#2018-12-21| 849.49
#2018-12-24| 843.43
#2018-12-25| 843.50
#2018-12-26| 842.04
#2018-12-27| 824.81
#2018-12-28| 841.28
#2018-12-31| 842.35
#2019-01-01| 842.38
#2019-01-02| 838.95
#2019-01-03| 847.59
#2019-01-04| 860.20
#2019-01-07| 864.85
#2019-01-08| 853.96
#2019-01-09| 851.19
#2019-01-10| 854.03
#2019-01-11| 852.29
#2019-01-14| 843.74
#2019-01-15| 839.06
#2019-01-16| 838.56
#2019-01-17| 839.66
#2019-01-18| 848.62
#2019-01-21| 842.51
#2019-01-22| 839.56
#2019-01-23| 843.10
#2019-01-24| 833.76
#2019-01-25| 829.72
#2019-01-28| 830.03
#2019-01-29| 830.42
#2019-01-30| 828.55
#2019-01-31| 834.26
#2019-02-01| 832.61
#2019-02-04| 825.36
#2019-02-05| 836.33
#2019-02-06| 832.75
#2019-02-07| 817.73
#2019-02-08| 808.72
#2019-02-11| 810.46
#2019-02-12| 810.45
#2019-02-13| 812.20
#2019-02-14| 806.36
#2019-02-15| 815.99
#2019-02-18| 826.44
#2019-02-19| 830.27
#2019-02-20| 835.19
#2019-02-21| 836.57
#2019-02-22| 838.65
#2019-02-25| 834.31
#2019-02-26| 829.02
#2019-02-27| 826.75
#2019-02-28| 826.22
#2019-03-01| 822.11
#2019-03-04| 815.70
#2019-03-05| 819.48
#2019-03-06| 820.32
#2019-03-07| 825.12
#2019-03-08| 827.34
#2019-03-11| 833.22
#2019-03-12| 835.52
#2019-03-13| 842.06
#2019-03-14| 848.60
#2019-03-15| 864.31
#2019-03-18| 869.08
#2019-03-19| 872.70
#2019-03-20| 869.43
#2019-03-21| 874.72
#2019-03-22| 861.58
#2019-03-25| 857.84
#2019-03-26| 858.54
#2019-03-27| 853.70
#2019-03-28| 844.14
#2019-03-29| 841.96
#2019-04-01| 849.14
#2019-04-02| 844.94
#2019-04-03| 857.36
#2019-04-04| 855.74
#2019-04-05| 848.34
#2019-04-08| 847.48
#2019-04-09| 848.97
#2019-04-10| 849.87
#2019-04-11| 847.72
#2019-04-12| 849.29
#2019-04-15| 855.67
#2019-04-16| 854.90
#2019-04-17| 855.48
#2019-04-18| 851.87
#2019-04-19| 851.90
#2019-04-22| 851.72
#2019-04-23| 844.90
#2019-04-24| 834.85
#2019-04-25| 832.04
#2019-04-26| 842.40
#2019-04-29| 844.11
#2019-04-30| 842.35
#2019-05-01| 843.56
#2019-05-02| 838.16
#2019-05-03| 836.27
#2019-05-06| 834.56
#2019-05-07| 832.58
#2019-05-08| 832.36
#2019-05-09| 822.73
#2019-05-10| 825.75
#2019-05-13| 809.26
#2019-05-14| 810.31
#2019-05-15| 808.79
#2019-05-16| 815.13
#2019-05-17| 810.97
#2019-05-20| 816.35
#2019-05-21| 816.75
#2019-05-22| 812.15
#2019-05-23| 803.05
#2019-05-24| 810.51
#2019-05-27| 813.61
#2019-05-28| 812.01
#2019-05-29| 806.84
#2019-05-30| 809.85
#2019-05-31| 811.22
#2019-06-03| 818.91
#2019-06-04| 825.02
#2019-06-05| 831.82
#2019-06-06| 828.31
#2019-06-07| 840.29
#2019-06-10| 841.00
#2019-06-11| 843.34
#2019-06-12| 846.83
#2019-06-13| 842.07
#2019-06-14| 834.76
#2019-06-17| 830.75
#2019-06-18| 839.91
#2019-06-19| 839.69
#2019-06-20| 845.40
#2019-06-21| 844.60
#2019-06-24| 845.23
#2019-06-25| 842.51
#2019-06-26| 840.60
#2019-06-27| 840.28
#2019-06-28| 843.32
#2019-07-01| 839.53
#2019-07-02| 838.47
#2019-07-03| 844.20
#2019-07-04| 850.98
#2019-07-05| 843.39
#2019-07-08| 839.30
#2019-07-09| 839.00
#2019-07-10| 837.90
#2019-07-11| 837.13
#2019-07-12| 833.37
#2019-07-15| 830.51
#2019-07-16| 823.99
#2019-07-17| 819.18
#2019-07-18| 819.81
#2019-07-19| 819.90
#2019-07-22| 816.41
#2019-07-23| 816.97
#2019-07-24| 819.77
#2019-07-25| 816.27
#2019-07-26| 829.38
#2019-07-29| 841.33
#2019-07-30| 829.42
#2019-07-31| 830.45
#2019-08-01| 831.26
#2019-08-02| 822.61
#2019-08-05| 816.78
#2019-08-06| 815.89
#2019-08-07| 816.99
#2019-08-08| 817.57
#2019-08-09| 807.83
#2019-08-12| 805.50
#2019-08-13| 807.78
#2019-08-14| 794.34
#2019-08-15| 791.35
#2019-08-16| 802.08
#2019-08-19| 807.66
#2019-08-20| 798.83
#2019-08-21| 802.32
#2019-08-22| 799.80
#2019-08-23| 799.01
#2019-08-26| 801.40
#2019-08-27| 806.55
#2019-08-28| 809.71
#2019-08-29| 817.99
#2019-08-30| 817.53
#2019-09-02| 817.00
#2019-09-03| 817.67
#2019-09-04| 825.20
#2019-09-05| 824.11
#2019-09-06| 827.11
#2019-09-09| 824.36
#2019-09-10| 823.39
#2019-09-11| 826.54
#2019-09-12| 835.33
#2019-09-13| 841.67
#2019-09-16| 838.51
#2019-09-17| 835.38
#2019-09-18| 839.21
#2019-09-19| 845.65
#2019-09-20| 849.64
#2019-09-23| 846.03
#2019-09-24| 847.42
#2019-09-25| 841.79
#2019-09-26| 846.51
#2019-09-27| 848.08
#2019-09-30| 844.45
#2019-10-01| 837.91
#2019-10-02| 824.18
#2019-10-03| 827.26
#2019-10-04| 835.68
#2019-10-07| 843.80
#2019-10-08| 837.23
#2019-10-09| 843.35
#2019-10-10| 852.20
#2019-10-11| 867.83
#2019-10-14| 863.88
#2019-10-15| 874.35
#2019-10-16| 875.13
#2019-10-17| 881.87
#2019-10-18| 886.71
#2019-10-21| 889.67
#2019-10-22| 892.95
#2019-10-23| 895.36
#2019-10-24| 883.74
#2019-10-25| 879.94
#2019-10-28| 877.42
#2019-10-29| 866.84
#2019-10-30| 866.55
#2019-10-31| 872.29
#2019-11-01| 873.08
#2019-11-04| 875.25
#2019-11-05| 869.25
#2019-11-06| 866.43
#2019-11-07| 863.53
#2019-11-08| 860.93
#2019-11-11| 861.38
#2019-11-12| 868.80
#2019-11-13| 865.20
#2019-11-14| 854.97
#2019-11-15| 858.37
#2019-11-18| 859.98
#2019-11-19| 858.28
#2019-11-20| 857.99
#2019-11-21| 855.95
#2019-11-22| 859.41
#2019-11-25| 859.99
#2019-11-26| 859.73
#2019-11-27| 867.28
#2019-11-28| 861.01
#2019-11-29| 863.02
#2019-12-02| 843.24
#2019-12-03| 840.24
#2019-12-04| 845.54
#2019-12-05| 842.83
#2019-12-06| 843.71
#2019-12-09| 842.42
#2019-12-10| 836.20
#2019-12-11| 838.69
#2019-12-12| 837.14
#2019-12-13| 846.48
#2019-12-16| 856.06
#2019-12-17| 851.81
#2019-12-18| 847.11
#2019-12-19| 845.93
#2019-12-20| 847.11
#2019-12-23| 842.74
#2019-12-24| 841.48
#2019-12-25| 841.71
#2019-12-26| 842.68
#2019-12-27| 848.44
#2019-12-30| 842.08
#2019-12-31| 841.72
#2020-01-01| 841.65
#2020-01-02| 846.76
#2020-01-03| 842.66
#2020-01-06| 843.25
#2020-01-07| 837.74
#2020-01-08| 834.57
#2020-01-09| 843.00
#2020-01-10| 843.54
#2020-01-13| 838.39
#2020-01-14| 842.54
#2020-01-15| 843.15
#2020-01-16| 844.67
#2020-01-17| 845.34
#2020-01-20| 848.64
#2020-01-21| 850.84
#2020-01-22| 849.59
#2020-01-23| 841.66
#2020-01-24| 845.38
#2020-01-27| 831.50
#2020-01-28| 843.31
#2020-01-29| 841.77
#2020-01-30| 832.76
#2020-01-31| 830.40
#2020-02-03| 829.01
#2020-02-04| 830.66
#2020-02-05| 824.81
#2020-02-06| 830.82
#2020-02-07| 831.79
#2020-02-10| 824.80
#2020-02-11| 832.99
#2020-02-12| 843.07
#2020-02-13| 841.15
#2020-02-14| 841.99
#2020-02-17| 845.46
#2020-02-18| 854.97
#2020-02-19| 861.32
#2020-02-20| 856.65
#2020-02-21| 856.49
#2020-02-24| 835.27
#2020-02-25| 821.58
#2020-02-26| 817.32
#2020-02-27| 798.66
#2020-02-28| 765.55
#2020-03-02| 776.04
#2020-03-03| 785.43
#2020-03-04| 800.25
#2020-03-05| 795.48
#2020-03-06| 782.58
#2020-03-09| 731.24
#2020-03-10| 704.12
#2020-03-11| 691.01
#2020-03-12| 601.28
#2020-03-13| 607.43
#2020-03-16| 580.18
#2020-03-17| 623.35
#2020-03-18| 606.49
#2020-03-19| 626.55
#2020-03-20| 626.56
#2020-03-23| 609.51
#2020-03-24| 642.42
#2020-03-25| 649.91
#2020-03-26| 670.47
#2020-03-27| 651.47
#2020-03-30| 658.42
#2020-03-31| 655.24
#2020-04-01| 640.68
#2020-04-02| 647.96
#2020-04-03| 641.05
#2020-04-06| 659.90
#2020-04-07| 670.11
#2020-04-08| 663.98
#2020-04-09| 673.97
#2020-04-10| 673.96
#2020-04-13| 671.59
#2020-04-14| 681.34
#2020-04-15| 660.60
#2020-04-16| 658.06
#2020-04-17| 669.08
#2020-04-20| 669.71
#2020-04-21| 642.99
#2020-04-22| 654.16
#2020-04-23| 656.81
#2020-04-24| 652.07
#2020-04-27| 661.39
#2020-04-28| 667.22
#2020-04-29| 681.36
#2020-04-30| 678.72
#2020-05-01| 676.81
#2020-05-04| 660.76
#2020-05-05| 668.41
#2020-05-06| 657.53
#2020-05-07| 657.08
#2020-05-08| 672.38
#2020-05-11| 666.25
#2020-05-12| 685.91
#2020-05-13| 672.91
#2020-05-14| 664.51
#2020-05-15| 665.57
#2020-05-18| 687.31
#2020-05-19| 677.51
#2020-05-20| 683.89
#2020-05-21| 682.78
#2020-05-22| 680.36
#2020-05-25| 686.41
#2020-05-26| 688.69
#2020-05-27| 694.24
#2020-05-28| 712.46
#2020-05-29| 713.27
#2020-06-01| 724.67
#2020-06-02| 735.04
#2020-06-03| 748.27
#2020-06-04| 755.18
#2020-06-05| 764.13
#2020-06-08| 767.93
#2020-06-09| 761.52
#2020-06-10| 756.75
#2020-06-11| 724.25
#2020-06-12| 718.02
#2020-06-15| 717.37
#2020-06-16| 739.61
#2020-06-17| 736.82
#2020-06-18| 731.38
#2020-06-19| 734.97
#2020-06-22| 729.06
#2020-06-23| 741.92
#2020-06-24| 721.49
#2020-06-25| 724.68
#2020-06-26| 715.45
#2020-06-29| 727.20
#2020-06-30| 726.47
#2020-07-01| 729.12
#2020-07-02| 738.32
#2020-07-03| 734.22
#2020-07-06| 743.48
#2020-07-07| 732.41
#2020-07-08| 729.97
#2020-07-09| 721.32
#2020-07-10| 728.13
#2020-07-13| 739.53
#2020-07-14| 746.48
#2020-07-15| 749.13
#2020-07-16| 754.64
#2020-07-17| 756.79
#2020-07-20| 764.77
#2020-07-21| 765.65
#2020-07-22| 766.19
#2020-07-23| 764.55
#2020-07-24| 751.51
#2020-07-27| 744.97
#2020-07-28| 743.28
#2020-07-29| 749.45
#2020-07-30| 731.28
#2020-07-31| 721.69
#2020-08-03| 724.11
#2020-08-04| 732.47
#2020-08-05| 736.58
#2020-08-06| 723.93
#2020-08-07| 726.95
#2020-08-10| 731.21
#2020-08-11| 739.90
#2020-08-12| 754.11
#2020-08-13| 758.56
#2020-08-14| 753.98
#2020-08-17| 749.11
#2020-08-18| 748.70
#2020-08-19| 757.18
#2020-08-20| 742.27
#2020-08-21| 734.52
#2020-08-24| 751.61
#2020-08-25| 747.74
#2020-08-26| 745.84
#2020-08-27| 743.15
#2020-08-28| 742.02
#2020-08-31| 736.72
#2020-09-01| 728.88
#2020-09-02| 733.98
#2020-09-03| 731.07
#2020-09-04| 717.45
#2020-09-07| 727.72
#2020-09-08| 716.73
#2020-09-09| 735.61
#2020-09-10| 733.30
#2020-09-11| 729.72
#2020-09-14| 731.78
#2020-09-15| 732.27
#2020-09-16| 734.38
#2020-09-17| 730.92
#2020-09-18| 726.50
#2020-09-21| 698.54
#2020-09-22| 702.04
#2020-09-23| 700.19
#2020-09-24| 690.68
#2020-09-25| 685.69
#2020-09-28| 695.22
#2020-09-29| 698.56
#2020-09-30| 700.34
#2020-10-01| 696.71
#2020-10-02| 698.39
#2020-10-05| 717.93
#2020-10-06| 722.80
#2020-10-07| 711.44
#2020-10-08| 718.50
#2020-10-09| 725.30
#2020-10-12| 729.98
#2020-10-13| 727.42
#2020-10-14| 726.26
#2020-10-15| 711.53
#2020-10-16| 710.77
#2020-10-19| 715.85
#2020-10-20| 716.69
#2020-10-21| 718.94
#2020-10-22| 716.20
#2020-10-23| 724.37
#2020-10-26| 714.97
#2020-10-27| 708.08
#2020-10-28| 688.69
#2020-10-29| 677.06
#2020-10-30| 679.62
#2020-11-02| 686.66
#2020-11-03| 696.48
#2020-11-04| 704.81
#2020-11-05| 718.53
#2020-11-06| 716.74
#2020-11-09| 737.12
#2020-11-10| 741.57
#2020-11-11| 747.39
#2020-11-12| 755.91
#2020-11-13| 754.00
#2020-11-16| 763.29
#2020-11-17| 763.04
#2020-11-18| 766.78
#2020-11-19| 760.27
#2020-11-20| 763.10
#2020-11-23| 754.58
#2020-11-24| 766.95
#2020-11-25| 776.10
#2020-11-26| 777.29
#2020-11-27| 784.38
#2020-11-30| 776.88
#2020-12-01| 783.46
#2020-12-02| 786.15
#2020-12-03| 790.83
#2020-12-04| 794.69
#2020-12-07| 794.94
#2020-12-08| 795.05
#2020-12-09| 797.63
#2020-12-10| 796.22
#2020-12-11| 774.08
#2020-12-14| 780.10
#2020-12-15| 779.45
#2020-12-16| 786.90
#2020-12-17| 785.36
#2020-12-18| 786.94
#2020-12-21| 765.11
#2020-12-22| 765.48
#2020-12-23| 776.12
#2020-12-24| 777.24
#2020-12-25| 777.34
#2020-12-28| 781.48
#2020-12-29| 786.83
#2020-12-30| 784.82
#2020-12-31| 778.52
#2021-01-01| 778.52
#2021-01-04| 790.67
#2021-01-05| 790.02
#2021-01-06| 797.13
#2021-01-07| 802.19
#2021-01-08| 798.40
#2021-01-11| 790.22
#2021-01-12| 789.52
#2021-01-13| 796.37
#2021-01-14| 796.46
#2021-01-15| 786.46
#2021-01-18| 783.67
#2021-01-19| 786.12
#2021-01-20| 792.45
#2021-01-21| 792.88
#2021-01-22| 791.71
#2021-01-25| 794.67
#2021-01-26| 799.86
#2021-01-27| 804.49
#2021-01-28| 790.43
#2021-01-29| 791.54
#2021-02-01| 792.71
#2021-02-02| 789.96
#2021-02-03| 804.59
#2021-02-04| 803.79
#2021-02-05| 803.65
#2021-02-08| 801.00
#2021-02-09| 803.05
#2021-02-10| 805.76
#2021-02-11| 804.41
#2021-02-12| 807.90
#2021-02-15| 815.98
#2021-02-16| 808.09
#2021-02-17| 798.82
#2021-02-18| 792.47
#2021-02-19| 796.81
#2021-02-22| 792.40
#2021-02-23| 785.89
#2021-02-24| 780.16
#2021-02-25| 790.73
#2021-02-26| 774.34
#2021-03-01| 780.69
#2021-03-02| 782.71
#2021-03-03| 779.90
#2021-03-04| 778.38
#2021-03-05| 767.79
#2021-03-08| 775.42
#2021-03-09| 783.52
#2021-03-10| 801.55
#2021-03-11| 817.01
#2021-03-12| 818.64
#2021-03-15| 826.04
#2021-03-16| 832.03
#2021-03-17| 834.31
#2021-03-18| 832.95
#2021-03-19| 821.09
#2021-03-22| 820.84
#2021-03-23| 826.28
#2021-03-24| 817.89
#2021-03-25| 813.36
#2021-03-26| 822.14
#2021-03-29| 825.03
#2021-03-30| 821.24
#2021-03-31| 823.33
#2021-04-01| 824.30
#2021-04-02| 824.31
#2021-04-05| 828.58
#2021-04-06| 823.42
#2021-04-07| 827.63
#2021-04-08| 830.29
#2021-04-09| 824.02
#2021-04-12| 821.41
#2021-04-13| 819.29
#2021-04-14| 820.51
#2021-04-15| 821.35
#2021-04-16| 828.96
#2021-04-19| 833.24
#2021-04-20| 824.34
#2021-04-21| 831.03
#2021-04-22| 831.50
#2021-04-23| 828.77
#2021-04-26| 833.78
#2021-04-27| 833.92
#2021-04-28| 835.86
#2021-04-29| 841.30
#2021-04-30| 838.64
#2021-05-03| 844.66
#2021-05-04| 837.60
#2021-05-05| 848.80
#2021-05-06| 853.75
#2021-05-07| 863.23
#2021-05-10| 867.77
#2021-05-11| 851.84
#2021-05-12| 852.49
#2021-05-13| 846.87
#2021-05-14| 856.94
#2021-05-17| 868.98
#2021-05-18| 864.20
#2021-05-19| 852.80
#2021-05-20| 863.20
#2021-05-21| 866.92
#2021-05-24| 870.11
#2021-05-25| 867.21
#2021-05-26| 864.17
#2021-05-27| 863.38
#2021-05-28| 865.90
#2021-05-31| 863.33
#2021-06-01| 866.42
#2021-06-02| 868.60
#2021-06-03| 864.11
#2021-06-04| 867.35
#2021-06-07| 874.29
#2021-06-08| 876.25
#2021-06-09| 876.52
#2021-06-10| 885.62
#2021-06-11| 882.46
#2021-06-14| 884.41
#2021-06-15| 885.18
#2021-06-16| 882.98
#2021-06-17| 868.37
#2021-06-18| 850.40
#2021-06-21| 860.51
#2021-06-22| 865.25
#2021-06-23| 860.27
#2021-06-24| 859.10
#2021-06-25| 859.83
#2021-06-28| 857.74
#2021-06-29| 857.01
#2021-06-30| 851.28
#2021-07-01| 855.63
#2021-07-02| 857.86
#2021-07-05| 860.36
#2021-07-06| 852.99
#2021-07-07| 853.94
#2021-07-08| 847.92
#2021-07-09| 856.64
#2021-07-12| 864.15
#2021-07-13| 866.91
#2021-07-14| 863.41
#2021-07-15| 856.66
#2021-07-16| 854.12
#2021-07-19| 832.13
#2021-07-20| 832.00
#2021-07-21| 845.34
#2021-07-22| 845.56
#2021-07-23| 851.76
#2021-07-26| 852.92
#2021-07-27| 850.68
#2021-07-28| 849.59
#2021-07-29| 853.00
#2021-07-30| 853.60
#2021-08-02| 862.17
#2021-08-03| 864.76
#2021-08-04| 864.42
#2021-08-05| 864.79
#2021-08-06| 860.71
#2021-08-09| 863.43
#2021-08-10| 863.81
#2021-08-11| 866.58
#2021-08-12| 873.11
#2021-08-13| 879.85
#2021-08-16| 878.83
#2021-08-17| 878.33
#2021-08-18| 882.88
#2021-08-19| 872.05
#2021-08-20| 876.62
#2021-08-23| 885.23
#2021-08-24| 886.20
#2021-08-25| 887.70
#2021-08-26| 884.16
#2021-08-27| 888.43
#2021-08-30| 888.27
#2021-08-31| 878.40
#2021-09-01| 884.26
#2021-09-02| 882.40
#2021-09-03| 878.15
#2021-09-06| 880.58
#2021-09-07| 879.11
#2021-09-08| 874.82
#2021-09-09| 872.21
#2021-09-10| 862.07
#2021-09-13| 863.40
#2021-09-14| 859.65
#2021-09-15| 854.63
#2021-09-16| 850.42
#2021-09-17| 847.53
#2021-09-20| 836.32
#2021-09-21| 841.61
#2021-09-22| 846.73
#2021-09-23| 855.25
#2021-09-24| 848.01
#2021-09-27| 850.45
#2021-09-28| 835.10
#2021-09-29| 834.99
#2021-09-30| 832.47
#2021-10-01| 829.24
#2021-10-04| 832.71
#2021-10-05| 837.83
#2021-10-06| 816.85
#2021-10-07| 826.19
#2021-10-08| 826.66
#2021-10-11| 824.91
#2021-10-12| 822.68
#2021-10-13| 825.13
#2021-10-14| 831.69
#2021-10-15| 833.53
#2021-10-18| 828.56
#2021-10-19| 825.54
#2021-10-20| 833.04
#2021-10-21| 831.73
#2021-10-22| 828.31
#2021-10-25| 821.08
#2021-10-26| 824.11
#2021-10-27| 819.58
#2021-10-28| 813.53
#2021-10-29| 803.20
#2021-11-01| 809.77
#2021-11-02| 804.87
#2021-11-03| 808.46
#2021-11-04| 815.19
#2021-11-05| 826.53
#2021-11-08| 827.01
#2021-11-09| 829.41
#2021-11-10| 830.32
#2021-11-11| 830.94
#2021-11-12| 833.13
#2021-11-15| 826.59
#2021-11-16| 822.45
#2021-11-17| 821.60
#2021-11-18| 819.20
#2021-11-19| 816.77
#2021-11-22| 823.70
#2021-11-23| 816.60
#2021-11-24| 818.95
#2021-11-25| 816.52
#2021-11-26| 797.19
#2021-11-29| 799.87
#2021-11-30| 788.78
#2021-12-01| 807.32
#2021-12-02| 794.38
#2021-12-03| 786.41
#2021-12-06| 795.76
#2021-12-07| 802.26
#2021-12-08| 805.37
#2021-12-09| 803.09
#2021-12-10| 804.63
#2021-12-13| 802.40
#2021-12-14| 805.86
#2021-12-15| 802.34
#2021-12-16| 809.70
#2021-12-17| 805.78
#2021-12-20| 793.99
#2021-12-21| 800.96
#2021-12-22| 809.21
#2021-12-23| 817.72
#2021-12-24| 818.60
#2021-12-27| 822.31
#2021-12-28| 826.46
#2021-12-29| 825.98
#2021-12-30| 825.05
#2021-12-31| 826.27
#2022-01-03| 825.59
#2022-01-04| 825.77
#2022-01-05| 827.40
#2022-01-06| 819.07
#2022-01-07| 814.45
#2022-01-10| 806.59
#2022-01-11| 811.69
#2022-01-12| 821.58
#2022-01-13| 824.35
#2022-01-14| 819.65
#2022-01-17| 816.88
#2022-01-18| 815.52
#2022-01-19| 818.66
#2022-01-20| 824.13
#2022-01-21| 813.23
#2022-01-24| 793.06
#2022-01-25| 808.10
#2022-01-26| 816.03
#2022-01-27| 818.31
#2022-01-28| 819.63
#2022-01-31| 833.56
#2022-02-01| 837.11
#2022-02-02| 845.60
#2022-02-03| 855.42
#2022-02-04| 846.07
#2022-02-07| 853.29
#2022-02-08| 856.62
#2022-02-09| 867.88
#2022-02-10| 869.05
#2022-02-11| 867.53
#2022-02-14| 846.67
#2022-02-15| 858.41
#2022-02-16| 851.14
#2022-02-17| 842.86
#2022-02-18| 834.65
#2022-02-21| 821.17
#2022-02-22| 822.40
#2022-02-23| 818.22
#2022-02-24| 775.08
#2022-02-25| 805.89
#2022-02-28| 796.12
#2022-03-01| 779.09
#2022-03-02| 780.39
#2022-03-03| 768.37
#2022-03-04| 740.27
#2022-03-07| 727.53
#2022-03-08| 717.72
#2022-03-09| 751.69
#2022-03-10| 748.71
#2022-03-11| 752.90
#2022-03-14| 761.99
#2022-03-15| 762.95
#2022-03-16| 774.47
#2022-03-17| 789.64
#2022-03-18| 783.83
#2022-03-21| 786.49
#2022-03-22| 788.39
#2022-03-23| 780.09
#2022-03-24| 787.30
#2022-03-25| 791.21
#2022-03-28| 794.30
#2022-03-29| 808.06
#2022-03-30| 815.98
#2022-03-31| 801.08
#2022-04-01| 804.15
#2022-04-04| 805.46
#2022-04-05| 806.40
#2022-04-06| 805.02
#2022-04-07| 804.31
#2022-04-08| 804.36
#2022-04-11| 805.96
#2022-04-12| 805.29
#2022-04-13| 807.60
#2022-04-14| 802.80
#2022-04-15| 802.81
#2022-04-18| 802.50
#2022-04-19| 794.00
#2022-04-20| 799.12
#2022-04-21| 796.62
#2022-04-22| 782.95
#2022-04-25| 773.45
#2022-04-26| 771.08
#2022-04-27| 765.58
#2022-04-28| 763.24
#2022-04-29| 762.02
#2022-05-02| 752.78
#2022-05-03| 763.48
#2022-05-04| 763.33
#2022-05-05| 759.94
#2022-05-06| 747.01
#2022-05-09| 728.36
#2022-05-10| 733.60
#2022-05-11| 739.63
#2022-05-12| 734.70
#2022-05-13| 741.49
#2022-05-16| 742.29
#2022-05-17| 754.58
#2022-05-18| 746.17
#2022-05-19| 743.98
#2022-05-20| 748.93
#2022-05-23| 766.36
#2022-05-24| 771.29
#2022-05-25| 771.85
#2022-05-26| 779.00
#2022-05-27| 785.32
#2022-05-30| 788.11
#2022-05-31| 785.43
#2022-06-01| 774.46
#2022-06-02| 774.93
#2022-06-03| 774.57
#2022-06-06| 776.96
#2022-06-07| 769.40
#2022-06-08| 761.87
#2022-06-09| 753.15
#2022-06-10| 729.88
#2022-06-13| 709.89
#2022-06-14| 703.33
#2022-06-15| 709.84
#2022-06-16| 709.27
#2022-06-17| 712.40
#2022-06-20| 729.09
#2022-06-21| 728.92
#2022-06-22| 734.31
#2022-06-23| 729.17
#2022-06-24| 737.89
#2022-06-27| 745.50
#2022-06-28| 744.85
#2022-06-29| 736.12
#2022-06-30| 726.89
#2022-07-01| 727.93
#2022-07-04| 735.14
#2022-07-05| 713.80
#2022-07-06| 713.81
#2022-07-07| 720.50
#2022-07-08| 723.36
#2022-07-11| 715.44
#2022-07-12| 720.20
#2022-07-13| 719.72
#2022-07-14| 698.05
#2022-07-15| 707.68
#2022-07-18| 715.67
#2022-07-19| 719.58
#2022-07-20| 714.05
#2022-07-21| 715.06
#2022-07-22| 712.08
#2022-07-25| 712.54
#2022-07-26| 703.25
#2022-07-27| 704.42
#2022-07-28| 702.93
#2022-07-29| 710.31
#2022-08-01| 717.25
#2022-08-02| 714.64
#2022-08-03| 705.11
#2022-08-04| 708.01
#2022-08-05| 709.77
#2022-08-08| 714.03
#2022-08-09| 714.63
#2022-08-10| 723.57
#2022-08-11| 727.08
#2022-08-12| 717.37
#2022-08-15| 713.01
#2022-08-16| 721.32
#2022-08-17| 712.30
#2022-08-18| 710.18
#2022-08-19| 703.39
#2022-08-22| 697.19
#2022-08-23| 692.86
#2022-08-24| 689.31
#2022-08-25| 691.44
#2022-08-26| 684.51
#2022-08-29| 678.97
#2022-08-30| 678.75
#2022-08-31| 680.92
#2022-09-01| 666.96
#2022-09-02| 679.04
#2022-09-05| 666.99
#2022-09-06| 665.18
#2022-09-07| 663.83
#2022-09-08| 659.62
#2022-09-09| 676.23
#2022-09-12| 687.50
#2022-09-13| 671.98
#2022-09-14| 664.11
#2022-09-15| 659.89
#2022-09-16| 650.39
#2022-09-19| 647.96
#2022-09-20| 636.29
#2022-09-21| 630.66
#2022-09-22| 620.30
#2022-09-23| 602.63
#2022-09-26| 589.73
#2022-09-27| 590.07
#2022-09-28| 589.47
#2022-09-29| 583.47
#2022-09-30| 586.32
#2022-10-03| 601.32
#2022-10-04| 621.66
#2022-10-05| 602.36
#2022-10-06| 595.39
#2022-10-07| 588.44
#2022-10-10| 585.17
#2022-10-11| 583.12
#2022-10-12| 578.90
#2022-10-13| 579.66
#2022-10-14| 586.68
#2022-10-17| 600.18
#2022-10-18| 604.37
#2022-10-19| 599.73
#2022-10-20| 590.22
#2022-10-21| 578.20
#2022-10-24| 586.89
#2022-10-25| 599.39
#2022-10-26| 608.20
#2022-10-27| 607.74
#2022-10-28| 615.76
#2022-10-31| 616.27
#2022-11-01| 618.01
#2022-11-02| 620.43
#2022-11-03| 604.44
#2022-11-04| 619.22
#2022-11-07| 626.17
#2022-11-08| 634.76
#2022-11-09| 631.32
#2022-11-10| 652.76
#2022-11-11| 654.62
#2022-11-14| 654.70
#2022-11-15| 652.53
#2022-11-16| 650.02
#2022-11-17| 640.82
#2022-11-18| 652.33
#2022-11-21| 648.63
#2022-11-22| 651.45
#2022-11-23| 658.93
#2022-11-24| 664.76
#2022-11-25| 665.26
#2022-11-28| 658.89
#2022-11-29| 650.40
#2022-11-30| 646.94
#2022-12-01| 668.59
#2022-12-02| 665.17
#2022-12-05| 662.86
#2022-12-06| 657.84
#2022-12-07| 651.34
#2022-12-08| 650.31
#2022-12-09| 654.07
#2022-12-12| 650.62
#2022-12-13| 659.93
#2022-12-14| 659.81
#2022-12-15| 646.76
#2022-12-16| 630.79
#2022-12-19| 632.85
#2022-12-20| 632.05
#2022-12-21| 637.91
#2022-12-22| 633.92
#2022-12-23| 636.32
#2022-12-26| 636.02
#2022-12-27| 638.04
#2022-12-28| 635.97
#2022-12-29| 645.10
#2022-12-30| 635.02
#2023-01-02| 642.47
#2023-01-03| 641.86
#2023-01-04| 651.88
#2023-01-05| 650.53
#2023-01-06| 660.36
#2023-01-09| 673.03
#2023-01-10| 669.66
#2023-01-11| 671.77
#2023-01-12| 685.35
#2023-01-13| 685.71
#2023-01-16| 689.17
#2023-01-17| 688.95
#2023-01-18| 687.65
#2023-01-19| 677.76
#2023-01-20| 683.48
#2023-01-23| 689.62
#2023-01-24| 688.36
#2023-01-25| 688.13
#2023-01-26| 686.81
#2023-01-27| 689.54
#2023-01-30| 691.80
#2023-01-31| 688.66
#2023-02-01| 691.52
#2023-02-02| 706.70
#2023-02-03| 690.34
#2023-02-06| 678.48
#2023-02-07| 678.69
#2023-02-08| 686.54
#2023-02-09| 690.50
#2023-02-10| 685.47
#2023-02-13| 690.67
#2023-02-14| 700.01
#2023-02-15| 700.76
#2023-02-16| 704.34
#2023-02-17| 707.78
#2023-02-20| 709.13
#2023-02-21| 707.19
#2023-02-22| 706.09
#2023-02-23| 699.23
#2023-02-24| 692.40
#2023-02-27| 703.20
#2023-02-28| 700.07
#2023-03-01| 701.15
#2023-03-02| 697.45
#2023-03-03| 704.71
#2023-03-06| 715.28
#2023-03-07| 701.65
#2023-03-08| 703.27
#2023-03-09| 705.71
#2023-03-10| 709.47
#2023-03-13| 700.26
#2023-03-14| 703.34
#2023-03-15| 686.41
#2023-03-16| 692.15
#2023-03-17| 685.18
#2023-03-20| 697.66
#2023-03-21| 703.87
#2023-03-22| 702.44
#2023-03-23| 709.84
#2023-03-24| 696.46
#2023-03-27| 703.87
#2023-03-28| 705.90
#2023-03-29| 712.49
#2023-03-30| 721.40
#2023-03-31| 724.21
#2023-04-03| 726.48
#2023-04-04| 731.12
#2023-04-05| 738.85
#2023-04-06| 740.03
#2023-04-07| 739.95
#2023-04-10| 734.18
#2023-04-11| 738.07
#2023-04-12| 742.14
#2023-04-13| 747.38
#2023-04-14| 744.22
#2023-04-17| 741.46
#2023-04-18| 739.70
#2023-04-19| 736.92
#2023-04-20| 730.21
#2023-04-21| 727.56
#2023-04-24| 725.66
#2023-04-25| 722.31
#2023-04-26| 731.78
#2023-04-27| 733.21
#2023-04-28| 734.49
#2023-05-01| 730.64
#2023-05-02| 717.73
#2023-05-03| 722.76
#2023-05-04| 715.49
#2023-05-05| 720.20
#2023-05-08| 719.52
#2023-05-09| 714.30
#2023-05-10| 711.72
#2023-05-11| 703.74
#2023-05-12| 702.17
#2023-05-15| 705.93
#2023-05-16| 701.23
#2023-05-17| 693.52
#2023-05-18| 686.44
#2023-05-19| 691.53
#2023-05-22| 692.29
#2023-05-23| 695.15
#2023-05-24| 688.43
#2023-05-25| 674.70
#2023-05-26| 673.33
#2023-05-29| 673.91
#2023-05-30| 670.36
#2023-05-31| 667.34
#2023-06-01| 675.06
#2023-06-02| 658.99
#2023-06-05| 661.58
#2023-06-06| 657.01
#2023-06-07| 658.28
#2023-06-08| 656.33
#2023-06-09| 659.01
#2023-06-12| 653.13
#2023-06-13| 655.79
#2023-06-14| 661.56
#2023-06-15| 667.93
#2023-06-16| 671.64
#2023-06-19| 667.71
#2023-06-20| 661.90
#2023-06-21| 657.87
#2023-06-22| 655.62
#2023-06-23| 654.38
#2023-06-26| 654.90
#2023-06-27| 659.73
#2023-06-28| 662.38
#2023-06-29| 663.21
#2023-06-30| 665.80
#2023-07-03| 668.13
#2023-07-04| 667.57
#2023-07-05| 663.71
#2023-07-06| 653.42
#2023-07-07| 655.76
#2023-07-10| 656.16
#2023-07-11| 659.78
#2023-07-12| 676.47
#2023-07-13| 683.88
#2023-07-14| 678.74
#2023-07-17| 674.28
#2023-07-18| 669.83
#2023-07-19| 672.75
#2023-07-20| 674.51
#2023-07-21| 672.62
#2023-07-24| 677.70
#2023-07-25| 673.59
#2023-07-26| 674.83
#2023-07-27| 674.06
#2023-07-28| 677.45
#2023-07-31| 670.72
#2023-08-01| 663.39
#2023-08-02| 646.93
#2023-08-03| 637.89
#2023-08-04| 644.25
#2023-08-07| 640.10
#2023-08-08| 633.59
#2023-08-09| 642.13
#2023-08-10| 649.86
#2023-08-11| 643.53
#2023-08-14| 642.58
#2023-08-15| 639.47
#2023-08-16| 636.25
#2023-08-17| 630.66
#2023-08-18| 629.51
#2023-08-21| 629.52
#2023-08-22| 629.54
#2023-08-23| 634.55
#2023-08-24| 630.74
#2023-08-25| 627.05
#2023-08-28| 635.14
#2023-08-29| 642.68
#2023-08-30| 648.50
#2023-08-31| 646.46
#2023-09-01| 646.32
#2023-09-04| 642.63
#2023-09-05| 640.70
#2023-09-06| 641.17
#2023-09-07| 643.32
#2023-09-08| 643.86
#2023-09-11| 650.96
#2023-09-12| 652.75
#2023-09-13| 652.98
#2023-09-14| 653.18
#2023-09-15| 651.85
#2023-09-18| 652.64
#2023-09-19| 656.05
#2023-09-20| 664.24
#2023-09-21| 655.97
#2023-09-22| 653.24
#2023-09-25| 639.11
#2023-09-26| 634.85
#2023-09-27| 623.46
#2023-09-28| 623.61
#2023-09-29| 629.20
#2023-10-02| 621.04
#2023-10-03| 612.50
#2023-10-04| 609.81
#2023-10-05| 614.17
#2023-10-06| 615.96
#2023-10-09| 619.04
#2023-10-10| 629.63
#2023-10-11| 631.36
#2023-10-12| 625.46
#2023-10-13| 620.45
#2023-10-16| 623.10
#2023-10-17| 620.94
#2023-10-18| 618.24
#2023-10-19| 610.17
#2023-10-20| 605.76
#2023-10-23| 602.33
#2023-10-24| 601.89
#2023-10-25| 600.33
#2023-10-26| 596.42
#2023-10-27| 599.82
#2023-10-30| 602.22
#2023-10-31| 603.14
#2023-11-01| 604.55
#2023-11-02| 619.04
#2023-11-03| 633.79
#2023-11-06| 634.27
#2023-11-07| 629.80
#2023-11-08| 630.47
#2023-11-09| 634.45
#2023-11-10| 627.70
#2023-11-13| 633.73
#2023-11-14| 643.21
#2023-11-15| 643.03
#2023-11-16| 645.38
#2023-11-17| 649.58
#2023-11-20| 655.07
#2023-11-21| 652.60
#2023-11-22| 653.41
#2023-11-23| 654.28
#2023-11-24| 659.01
#2023-11-27| 659.97
#2023-11-28| 662.69
#2023-11-29| 664.71
#2023-11-30| 661.58
#2023-12-01| 662.99
#2023-12-04| 660.60
#2023-12-05| 664.49
#2023-12-06| 668.37
#2023-12-07| 666.14
#2023-12-08| 666.00
#2023-12-11| 665.19
#2023-12-12| 661.88
#2023-12-13| 654.21
#2023-12-14| 668.18
#2023-12-15| 658.72
#2023-12-18| 656.87
#2023-12-19| 660.23
#2023-12-20| 666.98
#2023-12-21| 666.80
#2023-12-22| 671.85
#2023-12-25| 671.97
#2023-12-26| 671.74
#2023-12-27| 675.84
#2023-12-28| 673.19
#2023-12-29| 671.01
#2024-01-01| 671.27
#2024-01-02| 671.48
#2024-01-03| 669.78
#2024-01-04| 677.73
#2024-01-05| 678.41
#2024-01-08| 680.67
#2024-01-09| 676.90
#2024-01-10| 677.38
#2024-01-11| 674.26
#2024-01-12| 680.77
#2024-01-15| 681.74
#2024-01-16| 677.71
#2024-01-17| 670.91
#2024-01-18| 671.80
#2024-01-19| 673.84
#2024-01-22| 678.65
#2024-01-23| 678.65
#2024-01-24| 681.14
#2024-01-25| 681.22
#2024-01-26| 686.51
#2024-01-29| 676.28
#2024-01-30| 671.39
#2024-01-31| 670.42
#2024-02-01| 666.23
#2024-02-02| 662.42
#2024-02-05| 652.23
#2024-02-06| 652.95
#2024-02-07| 647.59
#2024-02-08| 646.49
#2024-02-09| 645.78
#2024-02-12| 649.93
#2024-02-13| 641.49
#2024-02-14| 642.06
#2024-02-15| 650.17
#2024-02-16| 649.96
#2024-02-19| 654.18
#2024-02-20| 657.94
#2024-02-21| 654.90
#2024-02-22| 660.89
#2024-02-23| 661.19
#2024-02-26| 659.02
#2024-02-27| 663.35
#2024-02-28| 657.93
#2024-02-29| 657.08
#2024-03-01| 660.10
#2024-03-04| 661.93
#2024-03-05| 665.65
#2024-03-06| 667.12
#2024-03-07| 665.72
#2024-03-08| 668.26
#2024-03-11| 664.33
#2024-03-12| 662.05
#2024-03-13| 661.00
#2024-03-14| 655.34
#2024-03-15| 662.64
#2024-03-18| 654.21
#2024-03-19| 655.45
#2024-03-20| 657.93
#2024-03-21| 661.33
#2024-03-22| 661.19
#2024-03-25| 666.70
#2024-03-26| 669.12
#2024-03-27| 672.67
#2024-03-28| 673.77
#2024-03-29| 673.72
#2024-04-01| 669.79
#2024-04-02| 663.77
#2024-04-03| 667.40
#2024-04-04| 670.54
#2024-04-05| 658.36
#2024-04-08| 659.98
#2024-04-09| 662.50
#2024-04-10| 656.36
#2024-04-11| 641.03
#2024-04-12| 637.27
#2024-04-15| 631.98
#2024-04-16| 625.36
#2024-04-17| 628.02
#2024-04-18| 633.72
#2024-04-19| 641.23
#2024-04-22| 651.22
#2024-04-23| 657.96
#2024-04-24| 652.16
#2024-04-25| 650.00
#2024-04-26| 652.16
#2024-04-29| 657.17
#2024-04-30| 647.33
#2024-05-01| 646.50
#2024-05-02| 650.00
#2024-05-03| 657.65
#2024-05-06| 660.30
#2024-05-07| 660.59
#2024-05-08| 656.90
#2024-05-09| 661.65
#2024-05-10| 663.20
#2024-05-13| 668.35
#2024-05-14| 675.84
#2024-05-15| 681.42
#2024-05-16| 682.00
#2024-05-17| 685.53
#2024-05-20| 685.20
#2024-05-21| 683.05
#2024-05-22| 682.36
#2024-05-23| 674.59
#2024-05-24| 674.56
#2024-05-27| 676.16
#2024-05-28| 677.40
#2024-05-29| 668.68
#2024-05-30| 679.72
#2024-05-31| 684.74
#2024-06-03| 695.14
#2024-06-04| 691.17
#2024-06-05| 691.30
#2024-06-06| 689.63
#2024-06-07| 680.27
#2024-06-10| 675.20
#2024-06-11| 668.75
#2024-06-12| 675.63
#2024-06-13| 666.15
#2024-06-14| 660.75
#2024-06-17| 661.62
#2024-06-18| 667.13
#2024-06-19| 669.03
#2024-06-20| 669.58
#2024-06-21| 665.01
#2024-06-24| 676.12
#2024-06-25| 670.70
#2024-06-26| 665.92
#2024-06-27| 667.27
#2024-06-28| 670.45
#2024-07-01| 677.86
#2024-07-02| 672.55
#2024-07-03| 681.11
#2024-07-04| 683.07
#2024-07-05| 685.37
#2024-07-08| 688.01
#2024-07-09| 684.43
#2024-07-10| 692.19
#2024-07-11| 697.79
#2024-07-12| 702.70
#2024-07-15| 698.25
#2024-07-16| 695.09
#2024-07-17| 703.30
#2024-07-18| 705.51
#2024-07-19| 702.29
#2024-07-22| 704.32
#2024-07-23| 699.93
#2024-07-24| 697.39
#2024-07-25| 703.75
#2024-07-26| 705.30
#2024-07-29| 702.59
#2024-07-30| 705.04
#2024-07-31| 705.40
#2024-08-01| 703.85
#2024-08-02| 708.90
#2024-08-05| 692.87
#2024-08-06| 690.28
#2024-08-07| 699.46
#2024-08-08| 701.16
#2024-08-09| 706.05
#2024-08-12| 708.68
#2024-08-13| 712.88
#2024-08-14| 723.45
#2024-08-15| 722.93
#2024-08-16| 727.00
#2024-08-19| 737.99
#2024-08-20| 735.21
#2024-08-21| 733.81
#2024-08-22| 734.40
#2024-08-23| 744.58
#2024-08-26| 747.23
#2024-08-27| 749.99
#2024-08-28| 750.91
#2024-08-29| 749.14
#2024-08-30| 750.14
#2024-09-02| 754.10
#2024-09-03| 750.78
#2024-09-04| 757.92
#2024-09-05| 762.79
#2024-09-06| 759.41
#2024-09-09| 756.05
#2024-09-10| 752.05
#2024-09-11| 753.00
#2024-09-12| 759.48
#2024-09-13| 769.46
#2024-09-16| 773.48
#2024-09-17| 771.31
#2024-09-18| 770.43
#2024-09-19| 763.84
#2024-09-20| 765.25
#2024-09-23| 771.55
#2024-09-24| 776.67
#2024-09-25| 779.48
#2024-09-26| 777.15
#2024-09-27| 776.15
#2024-09-30| 772.40
#2024-10-01| 766.08
#2024-10-02| 758.79
#2024-10-03| 751.37
#2024-10-04| 749.98
#2024-10-07| 753.28
#2024-10-08| 755.66
#2024-10-09| 758.70
#2024-10-10| 759.14
#2024-10-11| 757.79
#2024-10-14| 761.21
#2024-10-15| 773.34
#2024-10-16| 779.02
#2024-10-17| 773.11
#2024-10-18| 778.19
#2024-10-21| 772.57
#2024-10-22| 763.56
#2024-10-23| 760.51
#2024-10-24| 768.28
#2024-10-25| 770.22
#2024-10-28| 772.36
#2024-10-29| 769.76
#2024-10-30| 767.64
#2024-10-31| 756.55
#2024-11-01| 761.89
#2024-11-04| 763.10
#2024-11-05| 762.86
#2024-11-06| 750.22
#2024-11-07| 751.08
#2024-11-08| 750.78
#2024-11-11| 751.67
#2024-11-12| 732.67
#2024-11-13| 730.60
#2024-11-14| 737.71
#2024-11-15| 733.35
#2024-11-18| 739.67
#2024-11-19| 739.52
#2024-11-20| 736.15
#2024-11-21| 733.40
#2024-11-22| 736.98
#2024-11-25| 747.95
#2024-11-26| 747.44
#2024-11-27| 755.60
#2024-11-28| 757.91
#2024-11-29| 757.39
#2024-12-02| 754.74
#2024-12-03| 756.81
#2024-12-04| 754.57
#2024-12-05| 767.64
#2024-12-06| 767.26
#2024-12-09| 763.06
#2024-12-10| 750.49
#2024-12-11| 747.76
#2024-12-12| 749.07
#2024-12-13| 748.08
#2024-12-16| 751.12
#2024-12-17| 742.40
#2024-12-18| 737.86
#2024-12-19| 722.57
#2024-12-20| 719.01
#2024-12-23| 717.33
#2024-12-24| 718.67
#2024-12-25| 718.59
#2024-12-26| 719.56
#2024-12-27| 726.07
#2024-12-30| 721.13
#2024-12-31| 721.24
#2025-01-01| 721.89
#2025-01-02| 724.22
#2025-01-03| 724.27
#2025-01-06| 726.70
#2025-01-07| 727.32
#2025-01-08| 718.85
#2025-01-09| 720.74
#2025-01-10| 715.52
#2025-01-13| 713.44
#2025-01-14| 726.93
#2025-01-15| 737.20
#2025-01-16| 738.94
#2025-01-17| 744.00
#2025-01-20| 749.45
#2025-01-21| 752.05
#2025-01-22| 748.87
#2025-01-23| 748.05
#2025-01-24| 738.79
#2025-01-27| 747.74
#2025-01-28| 753.58
#2025-01-29| 767.21
#2025-01-30| 772.79
#2025-01-31| 766.25
#2025-02-03| 763.20
#2025-02-04| 763.37
#2025-02-05| 774.51
#2025-02-06| 777.88
#2025-02-07| 777.91
#2025-02-10| 782.38
#2025-02-11| 787.62
#2025-02-12| 793.88
#2025-02-13| 794.68
#2025-02-14| 796.06
#2025-02-17| 795.37
#2025-02-18| 799.80
#2025-02-19| 792.68
#2025-02-20| 793.62
#2025-02-21| 799.13
#2025-02-24| 805.99
#2025-02-25| 816.67
#2025-02-26| 810.16
#2025-02-27| 808.87
#2025-02-28| 810.28
#2025-03-03| 828.74
#2025-03-04| 820.28
#2025-03-05| 825.34
#2025-03-06| 821.86
#2025-03-07| 840.88
#2025-03-10| 845.18
#2025-03-11| 835.42
#2025-03-12| 832.24
#2025-03-13| 837.64
#2025-03-14| 841.84
#2025-03-17| 850.37
#2025-03-18| 852.67
#2025-03-19| 842.90
#2025-03-20| 840.68
#2025-03-21| 843.20
#2025-03-24| 836.25
#2025-03-25| 840.10
#2025-03-26| 839.85
#2025-03-27| 839.01
#2025-03-28| 848.27
#2025-03-31| 844.03
#2025-04-01| 854.66
#2025-04-02| 848.22
#2025-04-03| 848.87
#2025-04-04| 823.55
#2025-04-07| 785.63
#2025-04-08| 796.87
#2025-04-09| 786.33
#2025-04-10| 812.95
#2025-04-11| 817.40
#2025-04-14| 842.13
#2025-04-15| 851.18
#2025-04-16| 863.59
#2025-04-17| 860.36
#2025-04-18| 860.45
#2025-04-21| 869.46
#2025-04-22| 878.68
#2025-04-23| 876.11
#2025-04-24| 872.14
#2025-04-25| 857.30
#2025-04-28| 860.01
#2025-04-29| 864.67
#2025-04-30| 877.22
#2025-05-01| 870.90
#2025-05-02| 877.59
#2025-05-05| 878.14
#2025-05-06| 881.24
#2025-05-07| 879.95
#2025-05-08| 869.25
#2025-05-09| 872.14
#2025-05-12| 853.25
#2025-05-13| 855.24
#2025-05-14| 855.45
#2025-05-15| 868.39
#2025-05-16| 875.87
#2025-05-19| 892.29
#2025-05-20| 906.13
#2025-05-21| 919.48
#2025-05-22| 912.99
#2025-05-23| 909.41
#2025-05-26| 918.64
#2025-05-27| 915.04
#2025-05-28| 904.13
#2025-05-29| 905.98
#2025-05-30| 904.65
#2025-06-02| 910.94
#2025-06-03| 907.69
#2025-06-04| 918.08
#2025-06-05| 922.34
#2025-06-06| 913.50
#2025-06-09| 910.38
#2025-06-10| 902.95
#2025-06-11| 900.66
#2025-06-12| 896.92
#2025-06-13| 886.07
#2025-06-16| 899.40
#2025-06-17| 883.39
#2025-06-18| 883.15
#2025-06-19| 877.53
#2025-06-20| 882.48
#2025-06-23| 886.88
#2025-06-24| 906.39
#2025-06-25| 892.35
#2025-06-26| 900.87
#2025-06-27| 907.12
#2025-06-30| 908.26
#2025-07-01| 918.64
#2025-07-02| 913.40
#2025-07-03| 914.19
#2025-07-04| 916.64
#2025-07-07| 913.75
#2025-07-08| 907.85
#2025-07-09| 908.56
#2025-07-10| 898.73
#2025-07-11| 895.10
#2025-07-14| 895.45
#2025-07-15| 877.97
#2025-07-16| 879.07
#2025-07-17| 886.77
#2025-07-18| 892.01
#2025-07-21| 894.90
#2025-07-22| 901.92
#2025-07-23| 895.88
#2025-07-24| 918.67
#2025-07-25| 908.11
#2025-07-28| 892.52
#2025-07-29| 897.03
#2025-07-30| 885.54
#2025-07-31| 879.33
#2025-08-01| 885.11
#2025-08-04| 893.98
#2025-08-05| 892.71
#2025-08-06| 898.95
#2025-08-07| 883.94
#2025-08-08| 885.21
#2025-08-11| 889.05
#2025-08-12| 896.88
#2025-08-13| 905.97
#2025-08-14| 905.17
#2025-08-15| 911.88
#2025-08-18| 910.33
#2025-08-19| 913.84
#2025-08-20| 918.64
#2025-08-21| 913.25
#2025-08-22| 923.67
#2025-08-25| 920.53
#2025-08-26| 916.07
#2025-08-27| 914.98
#2025-08-28| 912.62
#2025-08-29| 913.17
#2025-09-01| 917.23
#2025-09-02| 904.88
#2025-09-03| 899.70
#2025-09-04| 912.97
#2025-09-05| 920.01
#2025-09-08| 908.32
#2025-09-09| 913.51
#2025-09-10| 905.53
#2025-09-11| 909.32
#2025-09-12| 909.46
#2025-09-15| 908.36
#2025-09-16| 906.07
#2025-09-17| 906.63
#2025-09-18| 899.59
#2025-09-19| 896.34
#2025-09-22| 888.43
#2025-09-23| 888.97
#2025-09-24| 883.76
#2025-09-25| 878.98
#2025-09-26| 883.34
#2025-09-29| 886.51
#2025-09-30| 896.65
#2025-10-01| 899.79
#2025-10-02| 894.04
#2025-10-03| 895.31
#2025-10-06| 893.64
#2025-10-07| 890.36
#2025-10-08| 895.23
#2025-10-09| 898.74
#2025-10-10| 899.53
#2025-10-13| 890.33
#2025-10-14| 905.76
#2025-10-15| 915.79
#2025-10-16| 923.43
#2025-10-17| 927.64
#2025-10-20| 929.04
#2025-10-21| 924.77
#2025-10-22| 925.20
#2025-10-23| 925.86
#2025-10-24| 924.09
#2025-10-27| 925.63
#2025-10-28| 946.30
#2025-10-29| 929.50
#2025-10-30| 916.62
#2025-10-31| 903.51
#2025-11-03| 898.43
#2025-11-04| 881.21
#2025-11-05| 878.33
#2025-11-06| 883.19
#2025-11-07| 888.10
#2025-11-10| 886.78
#2025-11-11| 900.54
#2025-11-12| 902.22
#2025-11-13| 905.32
#2025-11-14| 895.22
#2025-11-17| 892.80
#2025-11-18| 877.95
#2025-11-19| 869.52
#2025-11-20| 867.86
#2025-11-21| 871.93
#2025-11-24| 872.24
#2025-11-25| 884.22
#2025-11-26| 890.90
#2025-11-27| 890.40
#2025-11-28| 890.94
#2025-12-01| 888.00
#2025-12-02| 886.01
#2025-12-03| 887.23
#2025-12-04| 891.08
#2025-12-05| 887.52
#2025-12-08| 880.17
#2025-12-09| 880.79
#2025-12-10| 879.90
#2025-12-11| 890.93
#2025-12-12| 886.96
#2025-12-15| 889.91
#2025-12-16| 888.48
#2025-12-17| 896.36
#2025-12-18| 900.31
#2025-12-19| 899.63
#2025-12-22| 906.14
#2025-12-23| 911.63
#2025-12-24| 913.38
#2025-12-25| 912.90
#2025-12-26| 912.67
#2025-12-29| 917.70
#2025-12-30| 920.44
#2025-12-31| 918.83
#2026-01-01| 918.92
#2026-01-02| 920.14
#2026-01-05| 916.02
#2026-01-06| 917.48
#2026-01-07| 923.91
#2026-01-08| 926.50
#2026-01-09| 919.96
#2026-01-12| 925.49
#2026-01-13| 911.14
#2026-01-14| 920.29
#2026-01-15| 919.13
#2026-01-16| 909.23
#2026-01-19| 919.74
#2026-01-20| 912.44
#2026-01-21| 902.56