Table Data - NASDAQ Europe Financials Index
| Title | NASDAQ Europe Financials Index |
|---|---|
| Series ID | NASDAQNQEU30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:49 PM CDT |
| Notes | For more information about this series, see: NQEU30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1262.60 |
| 2001-04-02 | 1254.65 |
| 2001-04-03 | 1220.60 |
| 2001-04-04 | 1246.61 |
| 2001-04-05 | 1265.16 |
| 2001-04-06 | 1264.98 |
| 2001-04-09 | 1282.23 |
| 2001-04-10 | 1280.48 |
| 2001-04-11 | 1277.83 |
| 2001-04-12 | 1291.61 |
| 2001-04-13 | . |
| 2001-04-16 | 1281.28 |
| 2001-04-17 | 1273.29 |
| 2001-04-18 | 1292.27 |
| 2001-04-19 | 1312.31 |
| 2001-04-20 | 1310.99 |
| 2001-04-23 | 1289.81 |
| 2001-04-24 | 1297.74 |
| 2001-04-25 | 1298.60 |
| 2001-04-26 | 1309.28 |
| 2001-04-27 | 1320.66 |
| 2001-04-30 | 1321.98 |
| 2001-05-01 | 1324.25 |
| 2001-05-02 | 1318.51 |
| 2001-05-03 | 1301.38 |
| 2001-05-04 | 1306.33 |
| 2001-05-07 | 1306.26 |
| 2001-05-08 | 1299.05 |
| 2001-05-09 | 1289.05 |
| 2001-05-10 | 1317.37 |
| 2001-05-11 | 1302.74 |
| 2001-05-14 | 1279.46 |
| 2001-05-15 | 1293.58 |
| 2001-05-16 | 1302.31 |
| 2001-05-17 | 1307.11 |
| 2001-05-18 | 1307.63 |
| 2001-05-21 | 1309.87 |
| 2001-05-22 | 1303.29 |
| 2001-05-23 | 1292.74 |
| 2001-05-24 | 1292.06 |
| 2001-05-25 | 1283.23 |
| 2001-05-28 | . |
| 2001-05-29 | 1274.98 |
| 2001-05-30 | 1266.98 |
| 2001-05-31 | 1260.96 |
| 2001-06-01 | 1258.55 |
| 2001-06-04 | 1266.50 |
| 2001-06-05 | 1280.03 |
| 2001-06-06 | 1273.15 |
| 2001-06-07 | 1266.72 |
| 2001-06-08 | 1273.07 |
| 2001-06-11 | 1253.16 |
| 2001-06-12 | 1243.21 |
| 2001-06-13 | 1256.58 |
| 2001-06-14 | 1256.66 |
| 2001-06-15 | 1251.25 |
| 2001-06-18 | 1244.16 |
| 2001-06-19 | 1245.69 |
| 2001-06-20 | 1235.76 |
| 2001-06-21 | 1244.38 |
| 2001-06-22 | 1256.32 |
| 2001-06-25 | 1262.00 |
| 2001-06-26 | 1241.25 |
| 2001-06-27 | 1243.25 |
| 2001-06-28 | 1241.91 |
| 2001-06-29 | 1246.92 |
| 2001-07-02 | 1267.31 |
| 2001-07-03 | 1254.93 |
| 2001-07-04 | . |
| 2001-07-05 | 1230.03 |
| 2001-07-06 | 1207.84 |
| 2001-07-09 | 1212.22 |
| 2001-07-10 | 1214.12 |
| 2001-07-11 | 1195.92 |
| 2001-07-12 | 1198.67 |
| 2001-07-13 | 1204.93 |
| 2001-07-16 | 1205.43 |
| 2001-07-17 | 1192.94 |
| 2001-07-18 | 1202.59 |
| 2001-07-19 | 1216.73 |
| 2001-07-20 | 1209.33 |
| 2001-07-23 | 1210.59 |
| 2001-07-24 | 1205.77 |
| 2001-07-25 | 1191.68 |
| 2001-07-26 | 1193.22 |
| 2001-07-27 | 1204.77 |
| 2001-07-30 | 1216.65 |
| 2001-07-31 | 1229.68 |
| 2001-08-01 | 1240.30 |
| 2001-08-02 | 1248.64 |
| 2001-08-03 | 1247.91 |
| 2001-08-06 | 1243.29 |
| 2001-08-07 | 1243.86 |
| 2001-08-08 | 1236.17 |
| 2001-08-09 | 1232.80 |
| 2001-08-10 | 1234.10 |
| 2001-08-13 | 1241.11 |
| 2001-08-14 | 1261.47 |
| 2001-08-15 | 1275.35 |
| 2001-08-16 | 1271.69 |
| 2001-08-17 | 1257.80 |
| 2001-08-20 | 1254.55 |
| 2001-08-21 | 1263.98 |
| 2001-08-22 | 1272.81 |
| 2001-08-23 | 1263.68 |
| 2001-08-24 | 1280.32 |
| 2001-08-27 | 1279.66 |
| 2001-08-28 | 1266.99 |
| 2001-08-29 | 1270.82 |
| 2001-08-30 | 1245.42 |
| 2001-08-31 | 1243.98 |
| 2001-09-03 | . |
| 2001-09-04 | 1217.28 |
| 2001-09-05 | 1196.10 |
| 2001-09-06 | 1162.34 |
| 2001-09-07 | 1137.53 |
| 2001-09-10 | 1122.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1043.18 |
| 2001-09-18 | 1031.15 |
| 2001-09-19 | 1009.98 |
| 2001-09-20 | 946.03 |
| 2001-09-21 | 902.25 |
| 2001-09-24 | 965.76 |
| 2001-09-25 | 1001.61 |
| 2001-09-26 | 1013.47 |
| 2001-09-27 | 1033.05 |
| 2001-09-28 | 1061.22 |
| 2001-10-01 | 1041.94 |
| 2001-10-02 | 1047.39 |
| 2001-10-03 | 1053.65 |
| 2001-10-04 | 1084.20 |
| 2001-10-05 | 1084.83 |
| 2001-10-08 | 1074.06 |
| 2001-10-09 | 1069.81 |
| 2001-10-10 | 1088.31 |
| 2001-10-11 | 1107.74 |
| 2001-10-12 | 1098.75 |
| 2001-10-15 | 1066.84 |
| 2001-10-16 | 1080.64 |
| 2001-10-17 | 1102.51 |
| 2001-10-18 | 1086.71 |
| 2001-10-19 | 1059.54 |
| 2001-10-22 | 1068.57 |
| 2001-10-23 | 1095.23 |
| 2001-10-24 | 1111.64 |
| 2001-10-25 | 1098.89 |
| 2001-10-26 | 1119.11 |
| 2001-10-29 | 1110.01 |
| 2001-10-30 | 1084.13 |
| 2001-10-31 | 1085.46 |
| 2001-11-01 | 1101.58 |
| 2001-11-02 | 1105.93 |
| 2001-11-05 | 1127.97 |
| 2001-11-06 | 1131.21 |
| 2001-11-07 | 1149.18 |
| 2001-11-08 | 1166.20 |
| 2001-11-09 | 1146.42 |
| 2001-11-12 | 1120.98 |
| 2001-11-13 | 1140.48 |
| 2001-11-14 | 1138.96 |
| 2001-11-15 | 1138.19 |
| 2001-11-16 | 1148.50 |
| 2001-11-19 | 1163.81 |
| 2001-11-20 | 1150.73 |
| 2001-11-21 | 1144.75 |
| 2001-11-22 | . |
| 2001-11-23 | 1142.30 |
| 2001-11-26 | 1146.17 |
| 2001-11-27 | 1135.38 |
| 2001-11-28 | 1126.43 |
| 2001-11-29 | 1128.28 |
| 2001-11-30 | 1137.37 |
| 2001-12-03 | 1122.29 |
| 2001-12-04 | 1132.44 |
| 2001-12-05 | 1162.85 |
| 2001-12-06 | 1179.87 |
| 2001-12-07 | 1172.73 |
| 2001-12-10 | 1153.02 |
| 2001-12-11 | 1150.69 |
| 2001-12-12 | 1146.19 |
| 2001-12-13 | 1133.00 |
| 2001-12-14 | 1131.39 |
| 2001-12-17 | 1160.05 |
| 2001-12-18 | 1150.32 |
| 2001-12-19 | 1138.62 |
| 2001-12-20 | 1130.73 |
| 2001-12-21 | 1132.86 |
| 2001-12-24 | 1123.37 |
| 2001-12-25 | . |
| 2001-12-26 | 1125.63 |
| 2001-12-27 | 1151.72 |
| 2001-12-28 | 1152.79 |
| 2001-12-31 | 1161.01 |
| 2002-01-01 | . |
| 2002-01-02 | 1169.41 |
| 2002-01-03 | 1180.90 |
| 2002-01-04 | 1174.81 |
| 2002-01-07 | 1164.73 |
| 2002-01-08 | 1155.33 |
| 2002-01-09 | 1151.80 |
| 2002-01-10 | 1148.96 |
| 2002-01-11 | 1149.77 |
| 2002-01-14 | 1126.82 |
| 2002-01-15 | 1128.72 |
| 2002-01-16 | 1112.26 |
| 2002-01-17 | 1131.29 |
| 2002-01-18 | 1129.00 |
| 2002-01-21 | . |
| 2002-01-22 | 1130.07 |
| 2002-01-23 | 1135.43 |
| 2002-01-24 | 1141.47 |
| 2002-01-25 | 1121.44 |
| 2002-01-28 | 1126.95 |
| 2002-01-29 | 1112.22 |
| 2002-01-30 | 1091.39 |
| 2002-01-31 | 1097.54 |
| 2002-02-01 | 1093.77 |
| 2002-02-04 | 1081.20 |
| 2002-02-05 | 1063.60 |
| 2002-02-06 | 1045.93 |
| 2002-02-07 | 1068.09 |
| 2002-02-08 | 1073.60 |
| 2002-02-11 | 1089.39 |
| 2002-02-12 | 1081.44 |
| 2002-02-13 | 1088.06 |
| 2002-02-14 | 1103.90 |
| 2002-02-15 | 1092.51 |
| 2002-02-18 | . |
| 2002-02-19 | 1058.15 |
| 2002-02-20 | 1047.10 |
| 2002-02-21 | 1052.95 |
| 2002-02-22 | 1048.05 |
| 2002-02-25 | 1057.92 |
| 2002-02-26 | 1060.93 |
| 2002-02-27 | 1060.82 |
| 2002-02-28 | 1066.99 |
| 2002-03-01 | 1076.65 |
| 2002-03-04 | 1113.99 |
| 2002-03-05 | 1113.71 |
| 2002-03-06 | 1124.51 |
| 2002-03-07 | 1134.50 |
| 2002-03-08 | 1137.86 |
| 2002-03-11 | 1132.65 |
| 2002-03-12 | 1119.19 |
| 2002-03-13 | 1118.36 |
| 2002-03-14 | 1132.15 |
| 2002-03-15 | 1151.22 |
| 2002-03-18 | 1159.06 |
| 2002-03-19 | 1166.79 |
| 2002-03-20 | 1153.84 |
| 2002-03-21 | 1147.97 |
| 2002-03-22 | 1144.96 |
| 2002-03-25 | 1135.13 |
| 2002-03-26 | 1137.38 |
| 2002-03-27 | 1131.42 |
| 2002-03-28 | 1144.60 |
| 2002-03-29 | . |
| 2002-04-01 | 1155.06 |
| 2002-04-02 | 1153.16 |
| 2002-04-03 | 1154.58 |
| 2002-04-04 | 1149.56 |
| 2002-04-05 | 1147.27 |
| 2002-04-08 | 1124.03 |
| 2002-04-09 | 1134.48 |
| 2002-04-10 | 1153.45 |
| 2002-04-11 | 1146.64 |
| 2002-04-12 | 1150.45 |
| 2002-04-15 | 1155.40 |
| 2002-04-16 | 1173.69 |
| 2002-04-17 | 1184.22 |
| 2002-04-18 | 1183.26 |
| 2002-04-19 | 1190.08 |
| 2002-04-22 | 1182.88 |
| 2002-04-23 | 1182.95 |
| 2002-04-24 | 1186.47 |
| 2002-04-25 | 1173.45 |
| 2002-04-26 | 1169.42 |
| 2002-04-29 | 1168.40 |
| 2002-04-30 | 1173.32 |
| 2002-05-01 | 1176.93 |
| 2002-05-02 | 1173.02 |
| 2002-05-03 | 1189.05 |
| 2002-05-06 | 1188.15 |
| 2002-05-07 | 1170.27 |
| 2002-05-08 | 1188.44 |
| 2002-05-09 | 1182.36 |
| 2002-05-10 | 1175.87 |
| 2002-05-13 | 1185.73 |
| 2002-05-14 | 1184.69 |
| 2002-05-15 | 1194.60 |
| 2002-05-16 | 1190.56 |
| 2002-05-17 | 1201.53 |
| 2002-05-20 | 1190.83 |
| 2002-05-21 | 1183.79 |
| 2002-05-22 | 1180.13 |
| 2002-05-23 | 1175.11 |
| 2002-05-24 | 1179.93 |
| 2002-05-27 | . |
| 2002-05-28 | 1181.53 |
| 2002-05-29 | 1182.83 |
| 2002-05-30 | 1176.24 |
| 2002-05-31 | 1177.03 |
| 2002-06-03 | 1173.09 |
| 2002-06-04 | 1154.36 |
| 2002-06-05 | 1144.12 |
| 2002-06-06 | 1149.58 |
| 2002-06-07 | 1132.54 |
| 2002-06-10 | 1129.14 |
| 2002-06-11 | 1136.73 |
| 2002-06-12 | 1113.84 |
| 2002-06-13 | 1096.25 |
| 2002-06-14 | 1070.60 |
| 2002-06-17 | 1098.45 |
| 2002-06-18 | 1092.02 |
| 2002-06-19 | 1078.87 |
| 2002-06-20 | 1060.39 |
| 2002-06-21 | 1070.69 |
| 2002-06-24 | 1045.84 |
| 2002-06-25 | 1066.61 |
| 2002-06-26 | 1060.38 |
| 2002-06-27 | 1070.24 |
| 2002-06-28 | 1115.06 |
| 2002-07-01 | 1114.99 |
| 2002-07-02 | 1071.28 |
| 2002-07-03 | 1037.94 |
| 2002-07-04 | . |
| 2002-07-05 | 1093.96 |
| 2002-07-08 | 1103.45 |
| 2002-07-09 | 1097.09 |
| 2002-07-10 | 1055.53 |
| 2002-07-11 | 1008.99 |
| 2002-07-12 | 1007.97 |
| 2002-07-15 | 968.32 |
| 2002-07-16 | 974.62 |
| 2002-07-17 | 1012.39 |
| 2002-07-18 | 1023.94 |
| 2002-07-19 | 979.65 |
| 2002-07-22 | 916.50 |
| 2002-07-23 | 870.91 |
| 2002-07-24 | 855.01 |
| 2002-07-25 | 904.56 |
| 2002-07-26 | 905.46 |
| 2002-07-29 | 958.34 |
| 2002-07-30 | 951.91 |
| 2002-07-31 | 946.36 |
| 2002-08-01 | 906.09 |
| 2002-08-02 | 899.17 |
| 2002-08-05 | 866.00 |
| 2002-08-06 | 888.60 |
| 2002-08-07 | 883.60 |
| 2002-08-08 | 917.51 |
| 2002-08-09 | 936.38 |
| 2002-08-12 | 921.84 |
| 2002-08-13 | 932.63 |
| 2002-08-14 | 916.40 |
| 2002-08-15 | 939.06 |
| 2002-08-16 | 950.22 |
| 2002-08-19 | 979.58 |
| 2002-08-20 | 966.40 |
| 2002-08-21 | 986.00 |
| 2002-08-22 | 996.31 |
| 2002-08-23 | 980.52 |
| 2002-08-26 | 973.50 |
| 2002-08-27 | 1004.16 |
| 2002-08-28 | 964.97 |
| 2002-08-29 | 941.65 |
| 2002-08-30 | 947.51 |
| 2002-09-02 | . |
| 2002-09-03 | 905.19 |
| 2002-09-04 | 902.39 |
| 2002-09-05 | 889.70 |
| 2002-09-06 | 912.55 |
| 2002-09-09 | 895.83 |
| 2002-09-10 | 911.43 |
| 2002-09-11 | 927.29 |
| 2002-09-12 | 893.36 |
| 2002-09-13 | 869.23 |
| 2002-09-16 | 859.06 |
| 2002-09-17 | 848.27 |
| 2002-09-18 | 811.54 |
| 2002-09-19 | 799.76 |
| 2002-09-20 | 798.41 |
| 2002-09-23 | 757.98 |
| 2002-09-24 | 745.93 |
| 2002-09-25 | 758.99 |
| 2002-09-26 | 794.81 |
| 2002-09-27 | 786.45 |
| 2002-09-30 | 753.63 |
| 2002-10-01 | 763.01 |
| 2002-10-02 | 787.40 |
| 2002-10-03 | 768.36 |
| 2002-10-04 | 731.87 |
| 2002-10-07 | 726.58 |
| 2002-10-08 | 712.98 |
| 2002-10-09 | 715.34 |
| 2002-10-10 | 742.14 |
| 2002-10-11 | 795.24 |
| 2002-10-14 | 786.40 |
| 2002-10-15 | 845.67 |
| 2002-10-16 | 834.82 |
| 2002-10-17 | 859.15 |
| 2002-10-18 | 854.88 |
| 2002-10-21 | 862.24 |
| 2002-10-22 | 860.35 |
| 2002-10-23 | 821.97 |
| 2002-10-24 | 842.15 |
| 2002-10-25 | 840.12 |
| 2002-10-28 | 862.55 |
| 2002-10-29 | 830.59 |
| 2002-10-30 | 848.60 |
| 2002-10-31 | 869.29 |
| 2002-11-01 | 861.12 |
| 2002-11-04 | 901.94 |
| 2002-11-05 | 923.89 |
| 2002-11-06 | 909.76 |
| 2002-11-07 | 891.77 |
| 2002-11-08 | 880.58 |
| 2002-11-11 | 867.87 |
| 2002-11-12 | 870.31 |
| 2002-11-13 | 859.71 |
| 2002-11-14 | 880.92 |
| 2002-11-15 | 891.44 |
| 2002-11-18 | 907.53 |
| 2002-11-19 | 901.85 |
| 2002-11-20 | 899.09 |
| 2002-11-21 | 934.17 |
| 2002-11-22 | 944.04 |
| 2002-11-25 | 934.52 |
| 2002-11-26 | 910.98 |
| 2002-11-27 | 928.48 |
| 2002-11-28 | . |
| 2002-11-29 | 943.41 |
| 2002-12-02 | 944.76 |
| 2002-12-03 | 921.16 |
| 2002-12-04 | 911.39 |
| 2002-12-05 | 898.86 |
| 2002-12-06 | 900.20 |
| 2002-12-09 | 872.05 |
| 2002-12-10 | 880.57 |
| 2002-12-11 | 893.59 |
| 2002-12-12 | 884.81 |
| 2002-12-13 | 875.87 |
| 2002-12-16 | 905.23 |
| 2002-12-17 | 903.15 |
| 2002-12-18 | 884.46 |
| 2002-12-19 | 869.32 |
| 2002-12-20 | 877.82 |
| 2002-12-23 | 879.60 |
| 2002-12-24 | 882.92 |
| 2002-12-25 | . |
| 2002-12-26 | 884.34 |
| 2002-12-27 | 861.93 |
| 2002-12-30 | 871.22 |
| 2002-12-31 | 879.40 |
| 2003-01-01 | . |
| 2003-01-02 | 899.59 |
| 2003-01-03 | 912.87 |
| 2003-01-06 | 915.82 |
| 2003-01-07 | 902.02 |
| 2003-01-08 | 886.72 |
| 2003-01-09 | 901.06 |
| 2003-01-10 | 910.20 |
| 2003-01-13 | 918.84 |
| 2003-01-14 | 924.66 |
| 2003-01-15 | 912.36 |
| 2003-01-16 | 907.90 |
| 2003-01-17 | 887.19 |
| 2003-01-20 | . |
| 2003-01-21 | 863.69 |
| 2003-01-22 | 844.67 |
| 2003-01-23 | 848.88 |
| 2003-01-24 | 845.08 |
| 2003-01-27 | 816.27 |
| 2003-01-28 | 812.50 |
| 2003-01-29 | 810.30 |
| 2003-01-30 | 824.54 |
| 2003-01-31 | 820.24 |
| 2003-02-03 | 841.26 |
| 2003-02-04 | 820.76 |
| 2003-02-05 | 836.15 |
| 2003-02-06 | 818.47 |
| 2003-02-07 | 810.03 |
| 2003-02-10 | 792.67 |
| 2003-02-11 | 812.48 |
| 2003-02-12 | 800.25 |
| 2003-02-13 | 814.57 |
| 2003-02-14 | 831.30 |
| 2003-02-17 | . |
| 2003-02-18 | 848.70 |
| 2003-02-19 | 834.86 |
| 2003-02-20 | 829.56 |
| 2003-02-21 | 832.42 |
| 2003-02-24 | 814.99 |
| 2003-02-25 | 784.83 |
| 2003-02-26 | 774.38 |
| 2003-02-27 | 782.50 |
| 2003-02-28 | 802.15 |
| 2003-03-03 | 809.21 |
| 2003-03-04 | 789.36 |
| 2003-03-05 | 786.88 |
| 2003-03-06 | 774.02 |
| 2003-03-07 | 760.56 |
| 2003-03-10 | 736.30 |
| 2003-03-11 | 737.31 |
| 2003-03-12 | 707.64 |
| 2003-03-13 | 741.95 |
| 2003-03-14 | 779.10 |
| 2003-03-17 | 799.03 |
| 2003-03-18 | 793.80 |
| 2003-03-19 | 796.51 |
| 2003-03-20 | 788.65 |
| 2003-03-21 | 817.23 |
| 2003-03-24 | 788.71 |
| 2003-03-25 | 797.37 |
| 2003-03-26 | 794.15 |
| 2003-03-27 | 781.90 |
| 2003-03-28 | 780.71 |
| 2003-03-31 | 761.08 |
| 2003-04-01 | 771.49 |
| 2003-04-02 | 793.56 |
| 2003-04-03 | 800.51 |
| 2003-04-04 | 808.26 |
| 2003-04-07 | 836.62 |
| 2003-04-08 | 830.09 |
| 2003-04-09 | 829.26 |
| 2003-04-10 | 827.21 |
| 2003-04-11 | 831.64 |
| 2003-04-14 | 845.67 |
| 2003-04-15 | 870.02 |
| 2003-04-16 | 869.05 |
| 2003-04-17 | 876.22 |
| 2003-04-18 | . |
| 2003-04-21 | 870.87 |
| 2003-04-22 | 884.61 |
| 2003-04-23 | 900.70 |
| 2003-04-24 | 886.93 |
| 2003-04-25 | 875.93 |
| 2003-04-28 | 899.50 |
| 2003-04-29 | 901.04 |
| 2003-04-30 | 910.33 |
| 2003-05-01 | 913.61 |
| 2003-05-02 | 913.63 |
| 2003-05-05 | 925.68 |
| 2003-05-06 | 948.20 |
| 2003-05-07 | 939.42 |
| 2003-05-08 | 918.92 |
| 2003-05-09 | 929.77 |
| 2003-05-12 | 935.49 |
| 2003-05-13 | 938.71 |
| 2003-05-14 | 939.24 |
| 2003-05-15 | 948.67 |
| 2003-05-16 | 961.89 |
| 2003-05-19 | 934.68 |
| 2003-05-20 | 933.35 |
| 2003-05-21 | 921.97 |
| 2003-05-22 | 938.00 |
| 2003-05-23 | 942.06 |
| 2003-05-26 | . |
| 2003-05-27 | 950.31 |
| 2003-05-28 | 962.02 |
| 2003-05-29 | 974.46 |
| 2003-05-30 | 973.04 |
| 2003-06-02 | 990.79 |
| 2003-06-03 | 984.30 |
| 2003-06-04 | 990.34 |
| 2003-06-05 | 998.26 |
| 2003-06-06 | 1008.93 |
| 2003-06-09 | 1003.15 |
| 2003-06-10 | 1002.54 |
| 2003-06-11 | 1029.01 |
| 2003-06-12 | 1037.39 |
| 2003-06-13 | 1028.10 |
| 2003-06-16 | 1052.34 |
| 2003-06-17 | 1060.80 |
| 2003-06-18 | 1053.58 |
| 2003-06-19 | 1027.29 |
| 2003-06-20 | 1030.57 |
| 2003-06-23 | 1005.27 |
| 2003-06-24 | 1002.42 |
| 2003-06-25 | 1008.78 |
| 2003-06-26 | 996.22 |
| 2003-06-27 | 994.05 |
| 2003-06-30 | 986.66 |
| 2003-07-01 | 974.70 |
| 2003-07-02 | 991.71 |
| 2003-07-03 | 997.64 |
| 2003-07-04 | . |
| 2003-07-07 | 1006.98 |
| 2003-07-08 | 1006.02 |
| 2003-07-09 | 998.23 |
| 2003-07-10 | 990.61 |
| 2003-07-11 | 1003.23 |
| 2003-07-14 | 1022.57 |
| 2003-07-15 | 1020.92 |
| 2003-07-16 | 1016.50 |
| 2003-07-17 | 1001.66 |
| 2003-07-18 | 1007.86 |
| 2003-07-21 | 1004.76 |
| 2003-07-22 | 1008.59 |
| 2003-07-23 | 1012.08 |
| 2003-07-24 | 1032.24 |
| 2003-07-25 | 1031.51 |
| 2003-07-28 | 1045.99 |
| 2003-07-29 | 1044.63 |
| 2003-07-30 | 1040.55 |
| 2003-07-31 | 1045.04 |
| 2003-08-01 | 1033.87 |
| 2003-08-04 | 1032.45 |
| 2003-08-05 | 1039.79 |
| 2003-08-06 | 1022.52 |
| 2003-08-07 | 1025.38 |
| 2003-08-08 | 1023.07 |
| 2003-08-11 | 1026.42 |
| 2003-08-12 | 1036.64 |
| 2003-08-13 | 1036.55 |
| 2003-08-14 | 1045.06 |
| 2003-08-15 | 1047.26 |
| 2003-08-18 | 1046.66 |
| 2003-08-19 | 1041.91 |
| 2003-08-20 | 1038.36 |
| 2003-08-21 | 1031.61 |
| 2003-08-22 | 1019.75 |
| 2003-08-25 | 1014.18 |
| 2003-08-26 | 1001.56 |
| 2003-08-27 | 1009.68 |
| 2003-08-28 | 1010.27 |
| 2003-08-29 | 1006.54 |
| 2003-09-01 | . |
| 2003-09-02 | 1014.03 |
| 2003-09-03 | 1031.82 |
| 2003-09-04 | 1035.41 |
| 2003-09-05 | 1041.27 |
| 2003-09-08 | 1053.45 |
| 2003-09-09 | 1049.48 |
| 2003-09-10 | 1039.31 |
| 2003-09-11 | 1039.22 |
| 2003-09-12 | 1045.03 |
| 2003-09-15 | 1048.68 |
| 2003-09-16 | 1049.79 |
| 2003-09-17 | 1060.90 |
| 2003-09-18 | 1075.13 |
| 2003-09-19 | 1073.75 |
| 2003-09-22 | 1065.41 |
| 2003-09-23 | 1058.28 |
| 2003-09-24 | 1054.68 |
| 2003-09-25 | 1049.00 |
| 2003-09-26 | 1037.73 |
| 2003-09-29 | 1037.42 |
| 2003-09-30 | 1028.33 |
| 2003-10-01 | 1052.05 |
| 2003-10-02 | 1058.66 |
| 2003-10-03 | 1079.67 |
| 2003-10-06 | 1079.06 |
| 2003-10-07 | 1081.08 |
| 2003-10-08 | 1083.01 |
| 2003-10-09 | 1095.10 |
| 2003-10-10 | 1097.47 |
| 2003-10-13 | 1105.12 |
| 2003-10-14 | 1105.78 |
| 2003-10-15 | 1111.78 |
| 2003-10-16 | 1115.39 |
| 2003-10-17 | 1103.57 |
| 2003-10-20 | 1114.21 |
| 2003-10-21 | 1118.94 |
| 2003-10-22 | 1108.02 |
| 2003-10-23 | 1095.47 |
| 2003-10-24 | 1098.03 |
| 2003-10-27 | 1102.62 |
| 2003-10-28 | 1106.60 |
| 2003-10-29 | 1115.57 |
| 2003-10-30 | 1129.65 |
| 2003-10-31 | 1125.90 |
| 2003-11-03 | 1132.80 |
| 2003-11-04 | 1129.82 |
| 2003-11-05 | 1118.13 |
| 2003-11-06 | 1114.08 |
| 2003-11-07 | 1131.65 |
| 2003-11-10 | 1126.39 |
| 2003-11-11 | 1123.49 |
| 2003-11-12 | 1136.39 |
| 2003-11-13 | 1145.72 |
| 2003-11-14 | 1151.98 |
| 2003-11-17 | 1130.36 |
| 2003-11-18 | 1136.95 |
| 2003-11-19 | 1131.80 |
| 2003-11-20 | 1124.84 |
| 2003-11-21 | 1130.41 |
| 2003-11-24 | 1137.33 |
| 2003-11-25 | 1139.97 |
| 2003-11-26 | 1150.46 |
| 2003-11-27 | . |
| 2003-11-28 | 1160.59 |
| 2003-12-01 | 1178.17 |
| 2003-12-02 | 1184.89 |
| 2003-12-03 | 1198.00 |
| 2003-12-04 | 1190.30 |
| 2003-12-05 | 1190.35 |
| 2003-12-08 | 1193.60 |
| 2003-12-09 | 1195.70 |
| 2003-12-10 | 1188.00 |
| 2003-12-11 | 1186.41 |
| 2003-12-12 | 1198.63 |
| 2003-12-15 | 1206.45 |
| 2003-12-16 | 1205.27 |
| 2003-12-17 | 1207.42 |
| 2003-12-18 | 1217.15 |
| 2003-12-19 | 1221.84 |
| 2003-12-22 | 1222.37 |
| 2003-12-23 | 1229.47 |
| 2003-12-24 | 1233.35 |
| 2003-12-25 | . |
| 2003-12-26 | 1233.00 |
| 2003-12-29 | 1240.52 |
| 2003-12-30 | 1252.35 |
| 2003-12-31 | 1261.33 |
| 2004-01-01 | . |
| 2004-01-02 | 1273.56 |
| 2004-01-05 | 1288.70 |
| 2004-01-06 | 1298.94 |
| 2004-01-07 | 1286.27 |
| 2004-01-08 | 1298.67 |
| 2004-01-09 | 1311.80 |
| 2004-01-12 | 1300.39 |
| 2004-01-13 | 1297.92 |
| 2004-01-14 | 1303.03 |
| 2004-01-15 | 1306.60 |
| 2004-01-16 | 1298.74 |
| 2004-01-19 | . |
| 2004-01-20 | 1308.31 |
| 2004-01-21 | 1319.77 |
| 2004-01-22 | 1332.52 |
| 2004-01-23 | 1330.77 |
| 2004-01-26 | 1309.21 |
| 2004-01-27 | 1316.33 |
| 2004-01-28 | 1321.25 |
| 2004-01-29 | 1282.47 |
| 2004-01-30 | 1280.92 |
| 2004-02-02 | 1285.34 |
| 2004-02-03 | 1291.52 |
| 2004-02-04 | 1281.66 |
| 2004-02-05 | 1286.68 |
| 2004-02-06 | 1312.28 |
| 2004-02-09 | 1328.92 |
| 2004-02-10 | 1331.93 |
| 2004-02-11 | 1334.51 |
| 2004-02-12 | 1344.40 |
| 2004-02-13 | 1337.22 |
| 2004-02-16 | . |
| 2004-02-17 | 1356.71 |
| 2004-02-18 | 1356.56 |
| 2004-02-19 | 1357.97 |
| 2004-02-20 | 1337.87 |
| 2004-02-23 | 1339.25 |
| 2004-02-24 | 1334.01 |
| 2004-02-25 | 1320.98 |
| 2004-02-26 | 1307.40 |
| 2004-02-27 | 1306.94 |
| 2004-03-01 | 1313.76 |
| 2004-03-02 | 1304.44 |
| 2004-03-03 | 1282.52 |
| 2004-03-04 | 1303.07 |
| 2004-03-05 | 1325.60 |
| 2004-03-08 | 1322.46 |
| 2004-03-09 | 1314.45 |
| 2004-03-10 | 1291.89 |
| 2004-03-11 | 1259.06 |
| 2004-03-12 | 1256.77 |
| 2004-03-15 | 1231.32 |
| 2004-03-16 | 1252.38 |
| 2004-03-17 | 1254.98 |
| 2004-03-18 | 1252.35 |
| 2004-03-19 | 1249.15 |
| 2004-03-22 | 1230.58 |
| 2004-03-23 | 1230.34 |
| 2004-03-24 | 1215.61 |
| 2004-03-25 | 1230.92 |
| 2004-03-26 | 1226.27 |
| 2004-03-29 | 1244.32 |
| 2004-03-30 | 1243.07 |
| 2004-03-31 | 1248.14 |
| 2004-04-01 | 1273.44 |
| 2004-04-02 | 1273.84 |
| 2004-04-05 | 1266.93 |
| 2004-04-06 | 1270.40 |
| 2004-04-07 | 1278.38 |
| 2004-04-08 | 1275.33 |
| 2004-04-09 | . |
| 2004-04-12 | 1272.65 |
| 2004-04-13 | 1265.42 |
| 2004-04-14 | 1246.36 |
| 2004-04-15 | 1235.90 |
| 2004-04-16 | 1251.62 |
| 2004-04-19 | 1251.21 |
| 2004-04-20 | 1252.59 |
| 2004-04-21 | 1234.33 |
| 2004-04-22 | 1237.35 |
| 2004-04-23 | 1239.60 |
| 2004-04-26 | 1245.49 |
| 2004-04-27 | 1251.43 |
| 2004-04-28 | 1230.10 |
| 2004-04-29 | 1226.32 |
| 2004-04-30 | 1221.86 |
| 2004-05-03 | 1224.46 |
| 2004-05-04 | 1239.75 |
| 2004-05-05 | 1248.34 |
| 2004-05-06 | 1222.09 |
| 2004-05-07 | 1200.84 |
| 2004-05-10 | 1163.49 |
| 2004-05-11 | 1176.20 |
| 2004-05-12 | 1169.98 |
| 2004-05-13 | 1179.12 |
| 2004-05-14 | 1172.86 |
| 2004-05-17 | 1166.68 |
| 2004-05-18 | 1173.23 |
| 2004-05-19 | 1202.75 |
| 2004-05-20 | 1185.71 |
| 2004-05-21 | 1194.99 |
| 2004-05-24 | 1198.03 |
| 2004-05-25 | 1204.75 |
| 2004-05-26 | 1212.44 |
| 2004-05-27 | 1236.18 |
| 2004-05-28 | 1223.80 |
| 2004-05-31 | . |
| 2004-06-01 | 1217.54 |
| 2004-06-02 | 1227.54 |
| 2004-06-03 | 1229.33 |
| 2004-06-04 | 1242.55 |
| 2004-06-07 | 1262.11 |
| 2004-06-08 | 1258.32 |
| 2004-06-09 | 1241.37 |
| 2004-06-10 | 1245.89 |
| 2004-06-11 | . |
| 2004-06-14 | 1225.07 |
| 2004-06-15 | 1232.54 |
| 2004-06-16 | 1233.72 |
| 2004-06-17 | 1239.64 |
| 2004-06-18 | 1247.74 |
| 2004-06-21 | 1244.14 |
| 2004-06-22 | 1230.23 |
| 2004-06-23 | 1230.97 |
| 2004-06-24 | 1245.26 |
| 2004-06-25 | 1240.87 |
| 2004-06-28 | 1257.70 |
| 2004-06-29 | 1244.70 |
| 2004-06-30 | 1243.38 |
| 2004-07-01 | 1237.37 |
| 2004-07-02 | 1243.89 |
| 2004-07-05 | . |
| 2004-07-06 | 1227.50 |
| 2004-07-07 | 1236.03 |
| 2004-07-08 | 1241.45 |
| 2004-07-09 | 1239.76 |
| 2004-07-12 | 1236.59 |
| 2004-07-13 | 1231.57 |
| 2004-07-14 | 1231.26 |
| 2004-07-15 | 1212.32 |
| 2004-07-16 | 1221.18 |
| 2004-07-19 | 1213.94 |
| 2004-07-20 | 1210.84 |
| 2004-07-21 | 1209.78 |
| 2004-07-22 | 1193.96 |
| 2004-07-23 | 1179.08 |
| 2004-07-26 | 1174.60 |
| 2004-07-27 | 1181.94 |
| 2004-07-28 | 1181.60 |
| 2004-07-29 | 1195.96 |
| 2004-07-30 | 1190.60 |
| 2004-08-02 | 1192.06 |
| 2004-08-03 | 1195.05 |
| 2004-08-04 | 1184.60 |
| 2004-08-05 | 1190.40 |
| 2004-08-06 | 1189.94 |
| 2004-08-09 | 1179.42 |
| 2004-08-10 | 1194.35 |
| 2004-08-11 | 1176.85 |
| 2004-08-12 | 1176.72 |
| 2004-08-13 | 1184.35 |
| 2004-08-16 | 1194.23 |
| 2004-08-17 | 1198.55 |
| 2004-08-18 | 1196.61 |
| 2004-08-19 | 1204.98 |
| 2004-08-20 | 1199.44 |
| 2004-08-23 | 1202.70 |
| 2004-08-24 | 1197.60 |
| 2004-08-25 | 1198.81 |
| 2004-08-26 | 1208.50 |
| 2004-08-27 | 1210.06 |
| 2004-08-30 | 1208.57 |
| 2004-08-31 | 1209.64 |
| 2004-09-01 | 1221.35 |
| 2004-09-02 | 1226.08 |
| 2004-09-03 | 1229.18 |
| 2004-09-06 | . |
| 2004-09-07 | 1237.11 |
| 2004-09-08 | 1240.57 |
| 2004-09-09 | 1235.00 |
| 2004-09-10 | 1251.97 |
| 2004-09-13 | 1258.42 |
| 2004-09-14 | 1260.41 |
| 2004-09-15 | 1245.99 |
| 2004-09-16 | 1249.18 |
| 2004-09-17 | 1258.72 |
| 2004-09-20 | 1250.82 |
| 2004-09-21 | 1268.79 |
| 2004-09-22 | 1258.93 |
| 2004-09-23 | 1252.72 |
| 2004-09-24 | 1251.96 |
| 2004-09-27 | 1243.81 |
| 2004-09-28 | 1249.81 |
| 2004-09-29 | 1258.17 |
| 2004-09-30 | 1260.65 |
| 2004-10-01 | 1278.75 |
| 2004-10-04 | 1282.85 |
| 2004-10-05 | 1290.14 |
| 2004-10-06 | 1291.31 |
| 2004-10-07 | 1291.93 |
| 2004-10-08 | 1301.44 |
| 2004-10-11 | 1299.54 |
| 2004-10-12 | 1281.77 |
| 2004-10-13 | 1283.16 |
| 2004-10-14 | 1286.54 |
| 2004-10-15 | 1287.56 |
| 2004-10-18 | 1287.94 |
| 2004-10-19 | 1296.53 |
| 2004-10-20 | 1289.97 |
| 2004-10-21 | 1295.87 |
| 2004-10-22 | 1300.29 |
| 2004-10-25 | 1294.27 |
| 2004-10-26 | 1301.68 |
| 2004-10-27 | 1314.37 |
| 2004-10-28 | 1324.99 |
| 2004-10-29 | 1320.57 |
| 2004-11-01 | 1333.70 |
| 2004-11-02 | 1343.25 |
| 2004-11-03 | 1360.27 |
| 2004-11-04 | 1364.34 |
| 2004-11-05 | 1380.48 |
| 2004-11-08 | 1383.53 |
| 2004-11-09 | 1378.44 |
| 2004-11-10 | 1383.46 |
| 2004-11-11 | 1393.29 |
| 2004-11-12 | 1403.10 |
| 2004-11-15 | 1404.22 |
| 2004-11-16 | 1397.14 |
| 2004-11-17 | 1416.86 |
| 2004-11-18 | 1411.66 |
| 2004-11-19 | 1412.37 |
| 2004-11-22 | 1403.96 |
| 2004-11-23 | 1410.30 |
| 2004-11-24 | 1417.45 |
| 2004-11-25 | . |
| 2004-11-26 | 1434.43 |
| 2004-11-29 | 1434.23 |
| 2004-11-30 | 1431.46 |
| 2004-12-01 | 1449.73 |
| 2004-12-02 | 1457.46 |
| 2004-12-03 | 1467.50 |
| 2004-12-06 | 1467.86 |
| 2004-12-07 | 1473.59 |
| 2004-12-08 | 1455.36 |
| 2004-12-09 | 1443.27 |
| 2004-12-10 | 1445.53 |
| 2004-12-13 | 1467.38 |
| 2004-12-14 | 1469.98 |
| 2004-12-15 | 1485.69 |
| 2004-12-16 | 1477.98 |
| 2004-12-17 | 1466.72 |
| 2004-12-20 | 1490.17 |
| 2004-12-21 | 1480.16 |
| 2004-12-22 | 1492.98 |
| 2004-12-23 | 1508.14 |
| 2004-12-24 | . |
| 2004-12-27 | 1519.43 |
| 2004-12-28 | 1518.40 |
| 2004-12-29 | 1516.90 |
| 2004-12-30 | 1520.38 |
| 2004-12-31 | 1516.46 |
| 2005-01-03 | 1512.62 |
| 2005-01-04 | 1500.70 |
| 2005-01-05 | 1489.16 |
| 2005-01-06 | 1486.68 |
| 2005-01-07 | 1480.37 |
| 2005-01-10 | 1487.46 |
| 2005-01-11 | 1481.40 |
| 2005-01-12 | 1484.68 |
| 2005-01-13 | 1476.78 |
| 2005-01-14 | 1469.91 |
| 2005-01-17 | . |
| 2005-01-18 | 1470.70 |
| 2005-01-19 | 1475.21 |
| 2005-01-20 | 1460.19 |
| 2005-01-21 | 1460.84 |
| 2005-01-24 | 1462.32 |
| 2005-01-25 | 1464.93 |
| 2005-01-26 | 1473.87 |
| 2005-01-27 | 1473.03 |
#2005-01-28|1464.86
#2005-01-31|1478.74
#2005-02-01|1483.69
#2005-02-02|1491.86
#2005-02-03|1483.68
#2005-02-04|1494.00
#2005-02-07|1488.19
#2005-02-08|1486.47
#2005-02-09|1486.94
#2005-02-10|1499.47
#2005-02-11|1516.26
#2005-02-14|1529.53
#2005-02-15|1535.71
#2005-02-16|1524.39
#2005-02-17|1536.83
#2005-02-18|1538.80
#2005-02-21| .
#2005-02-22|1540.23
#2005-02-23|1529.53
#2005-02-24|1532.72
#2005-02-25|1545.47
#2005-02-28|1554.06
#2005-03-01|1555.25
#2005-03-02|1544.23
#2005-03-03|1544.82
#2005-03-04|1571.00
#2005-03-07|1565.19
#2005-03-08|1577.08
#2005-03-09|1571.81
#2005-03-10|1568.54
#2005-03-11|1579.36
#2005-03-14|1566.19
#2005-03-15|1571.37
#2005-03-16|1552.54
#2005-03-17|1541.11
#2005-03-18|1533.77
#2005-03-21|1514.67
#2005-03-22|1521.22
#2005-03-23|1493.84
#2005-03-24|1499.34
#2005-03-25| .
#2005-03-28|1490.33
#2005-03-29|1496.35
#2005-03-30|1492.79
#2005-03-31|1499.17
#2005-04-01|1501.93
#2005-04-04|1475.53
#2005-04-05|1486.84
#2005-04-06|1497.41
#2005-04-07|1508.33
#2005-04-08|1506.05
#2005-04-11|1517.61
#2005-04-12|1501.75
#2005-04-13|1514.61
#2005-04-14|1500.19
#2005-04-15|1487.84
#2005-04-18|1469.08
#2005-04-19|1478.23
#2005-04-20|1472.46
#2005-04-21|1473.14
#2005-04-22|1479.80
#2005-04-25|1471.55
#2005-04-26|1466.46
#2005-04-27|1447.06
#2005-04-28|1434.14
#2005-04-29|1435.68
#2005-05-02|1433.18
#2005-05-03|1444.27
#2005-05-04|1462.61
#2005-05-05|1469.15
#2005-05-06|1461.53
#2005-05-09|1453.75
#2005-05-10|1441.05
#2005-05-11|1432.11
#2005-05-12|1432.10
#2005-05-13|1424.63
#2005-05-16|1417.25
#2005-05-17|1416.62
#2005-05-18|1434.67
#2005-05-19|1438.99
#2005-05-20|1426.98
#2005-05-23|1435.88
#2005-05-24|1434.47
#2005-05-25|1434.12
#2005-05-26|1431.05
#2005-05-27|1434.70
#2005-05-30| .
#2005-05-31|1419.35
#2005-06-01|1427.77
#2005-06-02|1430.56
#2005-06-03|1423.41
#2005-06-06|1420.79
#2005-06-07|1435.69
#2005-06-08|1440.00
#2005-06-09|1427.15
#2005-06-10|1425.76
#2005-06-13|1418.47
#2005-06-14|1419.54
#2005-06-15|1427.48
#2005-06-16|1433.20
#2005-06-17|1454.81
#2005-06-20|1439.27
#2005-06-21|1446.19
#2005-06-22|1450.41
#2005-06-23|1445.70
#2005-06-24|1437.17
#2005-06-27|1429.84
#2005-06-28|1428.74
#2005-06-29|1433.76
#2005-06-30|1436.12
#2005-07-01|1430.60
#2005-07-04| .
#2005-07-05|1421.33
#2005-07-06|1432.34
#2005-07-07|1409.77
#2005-07-08|1424.26
#2005-07-11|1453.47
#2005-07-12|1463.99
#2005-07-13|1463.67
#2005-07-14|1475.19
#2005-07-15|1467.80
#2005-07-18|1468.04
#2005-07-19|1472.18
#2005-07-20|1471.70
#2005-07-21|1492.24
#2005-07-22|1491.11
#2005-07-25|1485.98
#2005-07-26|1482.53
#2005-07-27|1490.94
#2005-07-28|1502.10
#2005-07-29|1505.11
#2005-08-01|1515.96
#2005-08-02|1524.08
#2005-08-03|1533.90
#2005-08-04|1526.92
#2005-08-05|1518.24
#2005-08-08|1529.41
#2005-08-09|1533.40
#2005-08-10|1555.52
#2005-08-11|1555.89
#2005-08-12|1547.19
#2005-08-15|1538.15
#2005-08-16|1532.77
#2005-08-17|1522.16
#2005-08-18|1500.91
#2005-08-19|1508.46
#2005-08-22|1520.47
#2005-08-23|1507.43
#2005-08-24|1506.48
#2005-08-25|1499.36
#2005-08-26|1496.82
#2005-08-29|1491.89
#2005-08-30|1480.95
#2005-08-31|1504.01
#2005-09-01|1531.73
#2005-09-02|1542.59
#2005-09-05| .
#2005-09-06|1561.54
#2005-09-07|1568.46
#2005-09-08|1565.51
#2005-09-09|1570.57
#2005-09-12|1550.78
#2005-09-13|1538.74
#2005-09-14|1546.17
#2005-09-15|1533.49
#2005-09-16|1540.12
#2005-09-19|1531.61
#2005-09-20|1542.54
#2005-09-21|1531.89
#2005-09-22|1512.79
#2005-09-23|1511.73
#2005-09-26|1532.35
#2005-09-27|1524.39
#2005-09-28|1543.40
#2005-09-29|1539.14
#2005-09-30|1550.59
#2005-10-03|1545.12
#2005-10-04|1556.42
#2005-10-05|1543.23
#2005-10-06|1545.94
#2005-10-07|1537.11
#2005-10-10|1534.23
#2005-10-11|1532.09
#2005-10-12|1527.36
#2005-10-13|1499.72
#2005-10-14|1521.69
#2005-10-17|1513.70
#2005-10-18|1496.45
#2005-10-19|1476.72
#2005-10-20|1487.49
#2005-10-21|1487.97
#2005-10-24|1500.36
#2005-10-25|1515.19
#2005-10-26|1519.31
#2005-10-27|1510.33
#2005-10-28|1502.51
#2005-10-31|1522.25
#2005-11-01|1532.56
#2005-11-02|1551.99
#2005-11-03|1568.69
#2005-11-04|1541.67
#2005-11-07|1545.11
#2005-11-08|1540.68
#2005-11-09|1536.75
#2005-11-10|1550.25
#2005-11-11|1566.56
#2005-11-14|1563.56
#2005-11-15|1559.42
#2005-11-16|1549.97
#2005-11-17|1568.47
#2005-11-18|1579.81
#2005-11-21|1589.62
#2005-11-22|1585.92
#2005-11-23|1604.92
#2005-11-24| .
#2005-11-25|1595.92
#2005-11-28|1602.91
#2005-11-29|1599.99
#2005-11-30|1594.58
#2005-12-01|1611.79
#2005-12-02|1621.82
#2005-12-05|1625.23
#2005-12-06|1634.96
#2005-12-07|1623.26
#2005-12-08|1631.88
#2005-12-09|1630.50
#2005-12-12|1651.56
#2005-12-13|1646.82
#2005-12-14|1656.37
#2005-12-15|1643.31
#2005-12-16|1668.98
#2005-12-19|1668.51
#2005-12-20|1660.93
#2005-12-21|1662.36
#2005-12-22|1667.74
#2005-12-23|1670.14
#2005-12-26| .
#2005-12-27|1674.45
#2005-12-28|1678.68
#2005-12-29|1675.94
#2005-12-30|1658.03
#2006-01-02| .
#2006-01-03|1700.25
#2006-01-04|1738.82
#2006-01-05|1734.79
#2006-01-06|1753.18
#2006-01-09|1745.61
#2006-01-10|1729.79
#2006-01-11|1750.96
#2006-01-12|1752.73
#2006-01-13|1744.78
#2006-01-16| .
#2006-01-17|1732.29
#2006-01-18|1712.71
#2006-01-19|1735.56
#2006-01-20|1719.98
#2006-01-23|1740.71
#2006-01-24|1734.52
#2006-01-25|1756.18
#2006-01-26|1781.11
#2006-01-27|1784.31
#2006-01-30|1773.38
#2006-01-31|1785.52
#2006-02-01|1802.00
#2006-02-02|1783.83
#2006-02-03|1767.81
#2006-02-06|1776.33
#2006-02-07|1773.49
#2006-02-08|1772.61
#2006-02-09|1796.28
#2006-02-10|1788.00
#2006-02-13|1798.06
#2006-02-14|1792.93
#2006-02-15|1789.90
#2006-02-16|1806.85
#2006-02-17|1820.19
#2006-02-20| .
#2006-02-21|1832.62
#2006-02-22|1846.13
#2006-02-23|1855.44
#2006-02-24|1854.59
#2006-02-27|1864.49
#2006-02-28|1848.59
#2006-03-01|1863.60
#2006-03-02|1851.48
#2006-03-03|1842.38
#2006-03-06|1852.29
#2006-03-07|1812.59
#2006-03-08|1794.44
#2006-03-09|1804.57
#2006-03-10|1819.06
#2006-03-13|1845.41
#2006-03-14|1863.63
#2006-03-15|1872.46
#2006-03-16|1893.40
#2006-03-17|1906.52
#2006-03-20|1917.06
#2006-03-21|1905.26
#2006-03-22|1906.35
#2006-03-23|1888.36
#2006-03-24|1893.00
#2006-03-27|1882.47
#2006-03-28|1877.72
#2006-03-29|1868.94
#2006-03-30|1905.98
#2006-03-31|1891.00
#2006-04-03|1907.92
#2006-04-04|1925.01
#2006-04-05|1933.95
#2006-04-06|1932.34
#2006-04-07|1902.62
#2006-04-10|1901.14
#2006-04-11|1872.32
#2006-04-12|1867.59
#2006-04-13|1868.99
#2006-04-14| .
#2006-04-17|1897.33
#2006-04-18|1895.45
#2006-04-19|1925.80
#2006-04-20|1927.45
#2006-04-21|1942.47
#2006-04-24|1929.58
#2006-04-25|1939.33
#2006-04-26|1950.68
#2006-04-27|1961.57
#2006-04-28|1967.64
#2006-05-01|1975.35
#2006-05-02|1988.51
#2006-05-03|1968.12
#2006-05-04|1984.51
#2006-05-05|2021.15
#2006-05-08|2031.93
#2006-05-09|2040.36
#2006-05-10|2036.79
#2006-05-11|2036.13
#2006-05-12|1998.82
#2006-05-15|1957.68
#2006-05-16|1962.19
#2006-05-17|1891.00
#2006-05-18|1879.86
#2006-05-19|1879.66
#2006-05-22|1826.91
#2006-05-23|1874.36
#2006-05-24|1834.53
#2006-05-25|1856.84
#2006-05-26|1885.66
#2006-05-29| .
#2006-05-30|1856.24
#2006-05-31|1873.80
#2006-06-01|1877.25
#2006-06-02|1896.20
#2006-06-05|1884.31
#2006-06-06|1822.22
#2006-06-07|1825.58
#2006-06-08|1755.13
#2006-06-09|1783.84
#2006-06-12|1754.18
#2006-06-13|1702.08
#2006-06-14|1718.28
#2006-06-15|1770.44
#2006-06-16|1759.59
#2006-06-19|1767.61
#2006-06-20|1777.08
#2006-06-21|1784.56
#2006-06-22|1785.32
#2006-06-23|1771.55
#2006-06-26|1772.38
#2006-06-27|1767.88
#2006-06-28|1762.37
#2006-06-29|1797.18
#2006-06-30|1860.94
#2006-07-03|1872.74
#2006-07-04| .
#2006-07-05|1845.00
#2006-07-06|1868.01
#2006-07-07|1871.54
#2006-07-10|1865.44
#2006-07-11|1849.33
#2006-07-12|1840.15
#2006-07-13|1804.31
#2006-07-14|1770.21
#2006-07-17|1743.67
#2006-07-18|1737.29
#2006-07-19|1795.38
#2006-07-20|1814.45
#2006-07-21|1804.51
#2006-07-24|1833.55
#2006-07-25|1832.34
#2006-07-26|1839.12
#2006-07-27|1882.61
#2006-07-28|1900.84
#2006-07-31|1891.92
#2006-08-01|1870.26
#2006-08-02|1902.45
#2006-08-03|1886.54
#2006-08-04|1932.62
#2006-08-07|1906.63
#2006-08-08|1906.69
#2006-08-09|1927.47
#2006-08-10|1898.51
#2006-08-11|1901.86
#2006-08-14|1918.13
#2006-08-15|1943.67
#2006-08-16|1965.93
#2006-08-17|1974.01
#2006-08-18|1960.67
#2006-08-21|1967.76
#2006-08-22|1955.19
#2006-08-23|1937.53
#2006-08-24|1944.23
#2006-08-25|1943.37
#2006-08-28|1957.79
#2006-08-29|1962.12
#2006-08-30|1981.99
#2006-08-31|1973.55
#2006-09-01|1984.87
#2006-09-04| .
#2006-09-05|1991.66
#2006-09-06|1965.13
#2006-09-07|1937.47
#2006-09-08|1934.92
#2006-09-11|1934.63
#2006-09-12|1959.16
#2006-09-13|1965.53
#2006-09-14|1980.92
#2006-09-15|1981.53
#2006-09-18|1983.63
#2006-09-19|1973.42
#2006-09-20|2001.47
#2006-09-21|2014.62
#2006-09-22|2003.91
#2006-09-25|1996.73
#2006-09-26|2009.33
#2006-09-27|2020.30
#2006-09-28|2016.04
#2006-09-29|2016.63
#2006-10-02|2026.00
#2006-10-03|2021.09
#2006-10-04|2036.25
#2006-10-05|2055.74
#2006-10-06|2047.05
#2006-10-09|2049.93
#2006-10-10|2063.46
#2006-10-11|2062.11
#2006-10-12|2083.38
#2006-10-13|2081.54
#2006-10-16|2079.66
#2006-10-17|2046.20
#2006-10-18|2067.01
#2006-10-19|2077.51
#2006-10-20|2082.85
#2006-10-23|2085.72
#2006-10-24|2080.15
#2006-10-25|2083.09
#2006-10-26|2096.84
#2006-10-27|2100.13
#2006-10-30|2093.00
#2006-10-31|2101.10
#2006-11-01|2111.99
#2006-11-02|2093.79
#2006-11-03|2091.08
#2006-11-06|2118.75
#2006-11-07|2149.82
#2006-11-08|2142.39
#2006-11-09|2138.38
#2006-11-10|2144.14
#2006-11-13|2142.89
#2006-11-14|2134.76
#2006-11-15|2139.06
#2006-11-16|2141.16
#2006-11-17|2134.49
#2006-11-20|2139.34
#2006-11-21|2148.65
#2006-11-22|2167.04
#2006-11-23| .
#2006-11-24|2162.16
#2006-11-27|2129.24
#2006-11-28|2128.65
#2006-11-29|2152.97
#2006-11-30|2155.64
#2006-12-01|2152.69
#2006-12-04|2167.93
#2006-12-05|2175.58
#2006-12-06|2181.07
#2006-12-07|2193.70
#2006-12-08|2197.80
#2006-12-11|2197.10
#2006-12-12|2208.80
#2006-12-13|2220.11
#2006-12-14|2226.12
#2006-12-15|2224.48
#2006-12-18|2222.72
#2006-12-19|2222.80
#2006-12-20|2236.87
#2006-12-21|2235.54
#2006-12-22|2225.13
#2006-12-25| .
#2006-12-26|2220.73
#2006-12-27|2239.92
#2006-12-28|2249.09
#2006-12-29|2250.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2296.15
#2007-01-04|2273.02
#2007-01-05|2240.92
#2007-01-08|2236.75
#2007-01-09|2242.54
#2007-01-10|2211.87
#2007-01-11|2240.98
#2007-01-12|2259.96
#2007-01-15| .
#2007-01-16|2263.27
#2007-01-17|2260.65
#2007-01-18|2261.92
#2007-01-19|2278.95
#2007-01-22|2273.74
#2007-01-23|2287.73
#2007-01-24|2299.71
#2007-01-25|2297.47
#2007-01-26|2262.54
#2007-01-29|2274.88
#2007-01-30|2282.53
#2007-01-31|2278.69
#2007-02-01|2307.27
#2007-02-02|2318.36
#2007-02-05|2307.72
#2007-02-06|2322.64
#2007-02-07|2339.83
#2007-02-08|2325.27
#2007-02-09|2331.73
#2007-02-12|2305.94
#2007-02-13|2318.14
#2007-02-14|2353.04
#2007-02-15|2352.01
#2007-02-16|2347.24
#2007-02-19| .
#2007-02-20|2359.02
#2007-02-21|2346.39
#2007-02-22|2349.56
#2007-02-23|2356.97
#2007-02-26|2364.30
#2007-02-27|2300.99
#2007-02-28|2258.29
#2007-03-01|2224.74
#2007-03-02|2216.00
#2007-03-05|2179.72
#2007-03-06|2201.44
#2007-03-07|2214.14
#2007-03-08|2247.31
#2007-03-09|2253.78
#2007-03-12|2246.58
#2007-03-13|2217.55
#2007-03-14|2146.34
#2007-03-15|2188.81
#2007-03-16|2193.83
#2007-03-19|2238.71
#2007-03-20|2260.38
#2007-03-21|2269.15
#2007-03-22|2327.57
#2007-03-23|2330.02
#2007-03-26|2306.70
#2007-03-27|2304.38
#2007-03-28|2284.03
#2007-03-29|2302.91
#2007-03-30|2300.81
#2007-04-02|2315.78
#2007-04-03|2340.67
#2007-04-04|2343.84
#2007-04-05|2358.60
#2007-04-06| .
#2007-04-09|2345.15
#2007-04-10|2377.08
#2007-04-11|2376.39
#2007-04-12|2378.33
#2007-04-13|2392.48
#2007-04-16|2440.22
#2007-04-17|2443.24
#2007-04-18|2435.37
#2007-04-19|2422.33
#2007-04-20|2469.88
#2007-04-23|2456.39
#2007-04-24|2442.42
#2007-04-25|2469.83
#2007-04-26|2460.20
#2007-04-27|2452.57
#2007-04-30|2451.13
#2007-05-01|2438.90
#2007-05-02|2445.85
#2007-05-03|2441.88
#2007-05-04|2459.29
#2007-05-07|2467.77
#2007-05-08|2431.19
#2007-05-09|2440.37
#2007-05-10|2418.18
#2007-05-11|2435.29
#2007-05-14|2426.64
#2007-05-15|2446.96
#2007-05-16|2431.99
#2007-05-17|2419.69
#2007-05-18|2439.26
#2007-05-21|2416.63
#2007-05-22|2418.76
#2007-05-23|2437.90
#2007-05-24|2399.96
#2007-05-25|2405.03
#2007-05-28| .
#2007-05-29|2416.40
#2007-05-30|2397.68
#2007-05-31|2421.68
#2007-06-01|2429.24
#2007-06-04|2431.02
#2007-06-05|2424.03
#2007-06-06|2382.33
#2007-06-07|2341.00
#2007-06-08|2317.15
#2007-06-11|2338.14
#2007-06-12|2314.94
#2007-06-13|2318.28
#2007-06-14|2352.66
#2007-06-15|2391.47
#2007-06-18|2391.48
#2007-06-19|2391.01
#2007-06-20|2404.44
#2007-06-21|2369.61
#2007-06-22|2362.58
#2007-06-25|2358.87
#2007-06-26|2337.12
#2007-06-27|2310.51
#2007-06-28|2330.57
#2007-06-29|2346.27
#2007-07-02|2352.83
#2007-07-03|2374.06
#2007-07-04| .
#2007-07-05|2370.05
#2007-07-06|2388.20
#2007-07-09|2390.35
#2007-07-10|2374.65
#2007-07-11|2369.29
#2007-07-12|2391.34
#2007-07-13|2415.86
#2007-07-16|2427.97
#2007-07-17|2417.36
#2007-07-18|2397.01
#2007-07-19|2415.21
#2007-07-20|2385.07
#2007-07-23|2395.72
#2007-07-24|2365.11
#2007-07-25|2319.19
#2007-07-26|2250.95
#2007-07-27|2230.81
#2007-07-30|2224.65
#2007-07-31|2286.47
#2007-08-01|2241.87
#2007-08-02|2261.46
#2007-08-03|2245.67
#2007-08-06|2233.52
#2007-08-07|2279.28
#2007-08-08|2343.60
#2007-08-09|2271.29
#2007-08-10|2191.67
#2007-08-13|2228.51
#2007-08-14|2180.28
#2007-08-15|2144.88
#2007-08-16|2063.23
#2007-08-17|2150.52
#2007-08-20|2149.54
#2007-08-21|2142.95
#2007-08-22|2181.21
#2007-08-23|2190.15
#2007-08-24|2194.62
#2007-08-27|2199.09
#2007-08-28|2154.59
#2007-08-29|2163.21
#2007-08-30|2174.62
#2007-08-31|2198.02
#2007-09-03| .
#2007-09-04|2223.95
#2007-09-05|2188.42
#2007-09-06|2190.95
#2007-09-07|2143.37
#2007-09-10|2124.23
#2007-09-11|2166.66
#2007-09-12|2172.92
#2007-09-13|2188.57
#2007-09-14|2156.28
#2007-09-17|2118.08
#2007-09-18|2159.53
#2007-09-19|2252.51
#2007-09-20|2253.97
#2007-09-21|2258.99
#2007-09-24|2245.64
#2007-09-25|2228.69
#2007-09-26|2245.66
#2007-09-27|2274.82
#2007-09-28|2285.43
#2007-10-01|2310.06
#2007-10-02|2331.76
#2007-10-03|2344.55
#2007-10-04|2360.51
#2007-10-05|2376.64
#2007-10-08|2357.57
#2007-10-09|2370.87
#2007-10-10|2377.76
#2007-10-11|2386.29
#2007-10-12|2372.03
#2007-10-15|2349.15
#2007-10-16|2317.89
#2007-10-17|2334.31
#2007-10-18|2320.71
#2007-10-19|2298.72
#2007-10-22|2252.07
#2007-10-23|2285.65
#2007-10-24|2261.63
#2007-10-25|2289.86
#2007-10-26|2310.79
#2007-10-29|2325.99
#2007-10-30|2337.67
#2007-10-31|2377.40
#2007-11-01|2317.78
#2007-11-02|2290.19
#2007-11-05|2259.14
#2007-11-06|2271.68
#2007-11-07|2256.67
#2007-11-08|2225.56
#2007-11-09|2181.64
#2007-11-12|2191.67
#2007-11-13|2217.29
#2007-11-14|2239.77
#2007-11-15|2202.82
#2007-11-16|2175.06
#2007-11-19|2119.57
#2007-11-20|2156.44
#2007-11-21|2094.88
#2007-11-22| .
#2007-11-23|2151.90
#2007-11-26|2133.16
#2007-11-27|2147.49
#2007-11-28|2200.24
#2007-11-29|2208.90
#2007-11-30|2235.19
#2007-12-03|2218.87
#2007-12-04|2193.82
#2007-12-05|2213.98
#2007-12-06|2225.58
#2007-12-07|2258.32
#2007-12-10|2287.87
#2007-12-11|2268.32
#2007-12-12|2264.85
#2007-12-13|2196.90
#2007-12-14|2178.51
#2007-12-17|2123.09
#2007-12-18|2128.08
#2007-12-19|2111.51
#2007-12-20|2106.54
#2007-12-21|2134.49
#2007-12-24|2144.28
#2007-12-25| .
#2007-12-26|2157.39
#2007-12-27|2172.84
#2007-12-28|2191.62
#2007-12-31|2181.37
#2008-01-01| .
#2008-01-02|2173.89
#2008-01-03|2159.03
#2008-01-04|2126.61
#2008-01-07|2102.08
#2008-01-08|2101.80
#2008-01-09|2072.28
#2008-01-10|2064.86
#2008-01-11|2083.17
#2008-01-14|2111.09
#2008-01-15|2049.52
#2008-01-16|2003.16
#2008-01-17|1992.51
#2008-01-18|1931.69
#2008-01-21| .
#2008-01-22|1873.93
#2008-01-23|1827.64
#2008-01-24|1956.69
#2008-01-25|1933.46
#2008-01-28|1931.87
#2008-01-29|1962.44
#2008-01-30|1956.78
#2008-01-31|1938.96
#2008-02-01|1977.86
#2008-02-04|1977.10
#2008-02-05|1884.01
#2008-02-06|1886.64
#2008-02-07|1834.29
#2008-02-08|1830.15
#2008-02-11|1796.45
#2008-02-12|1870.35
#2008-02-13|1878.17
#2008-02-14|1877.11
#2008-02-15|1842.33
#2008-02-18| .
#2008-02-19|1893.47
#2008-02-20|1865.65
#2008-02-21|1898.04
#2008-02-22|1883.44
#2008-02-25|1924.31
#2008-02-26|1976.26
#2008-02-27|1999.22
#2008-02-28|1971.90
#2008-02-29|1939.39
#2008-03-03|1910.52
#2008-03-04|1884.33
#2008-03-05|1925.94
#2008-03-06|1890.60
#2008-03-07|1871.86
#2008-03-10|1849.82
#2008-03-11|1892.76
#2008-03-12|1957.49
#2008-03-13|1923.33
#2008-03-14|1900.29
#2008-03-17|1821.22
#2008-03-18|1913.99
#2008-03-19|1896.79
#2008-03-20|1875.87
#2008-03-21| .
#2008-03-24|1873.86
#2008-03-25|1977.49
#2008-03-26|1976.43
#2008-03-27|2010.31
#2008-03-28|1999.02
#2008-03-31|1997.65
#2008-04-01|2063.37
#2008-04-02|2111.79
#2008-04-03|2075.26
#2008-04-04|2096.81
#2008-04-07|2115.57
#2008-04-08|2094.40
#2008-04-09|2074.05
#2008-04-10|2056.49
#2008-04-11|2034.15
#2008-04-14|2015.06
#2008-04-15|2011.37
#2008-04-16|2063.53
#2008-04-17|2057.15
#2008-04-18|2100.94
#2008-04-21|2090.16
#2008-04-22|2080.81
#2008-04-23|2061.74
#2008-04-24|2039.00
#2008-04-25|2063.26
#2008-04-28|2082.89
#2008-04-29|2056.75
#2008-04-30|2069.13
#2008-05-01|2056.27
#2008-05-02|2102.65
#2008-05-05|2108.27
#2008-05-06|2091.63
#2008-05-07|2080.21
#2008-05-08|2064.56
#2008-05-09|2037.48
#2008-05-12|2047.13
#2008-05-13|2041.09
#2008-05-14|2043.57
#2008-05-15|2047.32
#2008-05-16|2055.21
#2008-05-19|2044.55
#2008-05-20|2024.80
#2008-05-21|2003.12
#2008-05-22|1992.87
#2008-05-23|1973.83
#2008-05-26| .
#2008-05-27|1952.99
#2008-05-28|1957.38
#2008-05-29|1944.41
#2008-05-30|1958.73
#2008-06-02|1926.56
#2008-06-03|1920.57
#2008-06-04|1903.77
#2008-06-05|1910.17
#2008-06-06|1878.48
#2008-06-09|1851.28
#2008-06-10|1815.36
#2008-06-11|1783.10
#2008-06-12|1801.00
#2008-06-13|1808.28
#2008-06-16|1816.69
#2008-06-17|1833.89
#2008-06-18|1795.48
#2008-06-19|1769.89
#2008-06-20|1758.64
#2008-06-23|1720.16
#2008-06-24|1729.03
#2008-06-25|1764.03
#2008-06-26|1715.75
#2008-06-27|1697.52
#2008-06-30|1689.36
#2008-07-01|1641.85
#2008-07-02|1656.92
#2008-07-03|1670.62
#2008-07-04| .
#2008-07-07|1634.66
#2008-07-08|1607.92
#2008-07-09|1661.85
#2008-07-10|1640.75
#2008-07-11|1593.25
#2008-07-14|1607.65
#2008-07-15|1559.75
#2008-07-16|1563.71
#2008-07-17|1646.63
#2008-07-18|1712.29
#2008-07-21|1732.46
#2008-07-22|1709.16
#2008-07-23|1773.07
#2008-07-24|1757.52
#2008-07-25|1716.91
#2008-07-28|1687.07
#2008-07-29|1666.64
#2008-07-30|1701.19
#2008-07-31|1709.96
#2008-08-01|1694.85
#2008-08-04|1679.99
#2008-08-05|1746.29
#2008-08-06|1755.07
#2008-08-07|1739.28
#2008-08-08|1709.56
#2008-08-11|1739.68
#2008-08-12|1717.75
#2008-08-13|1642.66
#2008-08-14|1649.80
#2008-08-15|1636.54
#2008-08-18|1632.32
#2008-08-19|1565.85
#2008-08-20|1569.83
#2008-08-21|1558.57
#2008-08-22|1597.36
#2008-08-25|1582.39
#2008-08-26|1569.36
#2008-08-27|1568.86
#2008-08-28|1614.74
#2008-08-29|1624.42
#2008-09-01| .
#2008-09-02|1638.56
#2008-09-03|1616.83
#2008-09-04|1557.48
#2008-09-05|1510.88
#2008-09-08|1593.60
#2008-09-09|1592.38
#2008-09-10|1553.90
#2008-09-11|1512.88
#2008-09-12|1558.00
#2008-09-15|1471.27
#2008-09-16|1407.72
#2008-09-17|1376.10
#2008-09-18|1385.75
#2008-09-19|1590.09
#2008-09-22|1569.74
#2008-09-23|1538.60
#2008-09-24|1538.36
#2008-09-25|1581.35
#2008-09-26|1545.89
#2008-09-29|1416.99
#2008-09-30|1402.29
#2008-10-01|1427.19
#2008-10-02|1403.12
#2008-10-03|1467.21
#2008-10-06|1306.42
#2008-10-07|1284.42
#2008-10-08|1202.92
#2008-10-09|1189.28
#2008-10-10|1065.63
#2008-10-13|1172.96
#2008-10-14|1223.38
#2008-10-15|1133.88
#2008-10-16|1046.91
#2008-10-17|1053.21
#2008-10-20|1070.32
#2008-10-21|1065.32
#2008-10-22| 987.54
#2008-10-23| 965.83
#2008-10-24| 885.26
#2008-10-27| 820.20
#2008-10-28| 797.39
#2008-10-29| 912.55
#2008-10-30| 955.07
#2008-10-31| 966.25
#2008-11-03| 974.99
#2008-11-04|1056.65
#2008-11-05|1050.40
#2008-11-06| 967.38
#2008-11-07| 975.26
#2008-11-10| 973.41
#2008-11-11| 893.59
#2008-11-12| 852.87
#2008-11-13| 840.54
#2008-11-14| 854.78
#2008-11-17| 820.84
#2008-11-18| 809.59
#2008-11-19| 761.87
#2008-11-20| 723.59
#2008-11-21| 713.68
#2008-11-24| 794.62
#2008-11-25| 826.50
#2008-11-26| 821.68
#2008-11-27| .
#2008-11-28| 857.61
#2008-12-01| 796.27
#2008-12-02| 818.58
#2008-12-03| 815.38
#2008-12-04| 825.90
#2008-12-05| 793.85
#2008-12-08| 878.28
#2008-12-09| 889.57
#2008-12-10| 896.26
#2008-12-11| 900.24
#2008-12-12| 871.27
#2008-12-15| 880.85
#2008-12-16| 894.12
#2008-12-17| 909.83
#2008-12-18| 913.20
#2008-12-19| 877.15
#2008-12-22| 858.99
#2008-12-23| 864.62
#2008-12-24| 866.20
#2008-12-25| .
#2008-12-26| 869.32
#2008-12-29| 886.41
#2008-12-30| 898.69
#2008-12-31| 889.04
#2009-01-01| .
#2009-01-02| 917.27
#2009-01-05| 915.94
#2009-01-06| 920.34
#2009-01-07| 931.65
#2009-01-08| 921.94
#2009-01-09| 908.42
#2009-01-12| 889.02
#2009-01-13| 850.73
#2009-01-14| 795.35
#2009-01-15| 769.83
#2009-01-16| 781.37
#2009-01-19| .
#2009-01-20| 675.90
#2009-01-21| 681.11
#2009-01-22| 685.28
#2009-01-23| 662.41
#2009-01-26| 724.97
#2009-01-27| 723.81
#2009-01-28| 788.98
#2009-01-29| 757.65
#2009-01-30| 742.22
#2009-02-02| 707.50
#2009-02-03| 724.58
#2009-02-04| 743.42
#2009-02-05| 732.09
#2009-02-06| 747.46
#2009-02-09| 773.34
#2009-02-10| 748.87
#2009-02-11| 729.61
#2009-02-12| 709.90
#2009-02-13| 714.16
#2009-02-16| .
#2009-02-17| 639.56
#2009-02-18| 636.77
#2009-02-19| 641.37
#2009-02-20| 600.08
#2009-02-23| 595.78
#2009-02-24| 588.55
#2009-02-25| 590.49
#2009-02-26| 635.42
#2009-02-27| 609.18
#2009-03-02| 560.44
#2009-03-03| 547.86
#2009-03-04| 566.93
#2009-03-05| 525.30
#2009-03-06| 513.24
#2009-03-09| 500.68
#2009-03-10| 556.46
#2009-03-11| 568.35
#2009-03-12| 581.55
#2009-03-13| 597.97
#2009-03-16| 628.31
#2009-03-17| 627.80
#2009-03-18| 640.27
#2009-03-19| 697.32
#2009-03-20| 691.15
#2009-03-23| 732.43
#2009-03-24| 723.87
#2009-03-25| 725.25
#2009-03-26| 735.20
#2009-03-27| 712.03
#2009-03-30| 654.53
#2009-03-31| 691.01
#2009-04-01| 710.37
#2009-04-02| 781.93
#2009-04-03| 782.37
#2009-04-06| 775.02
#2009-04-07| 749.11
#2009-04-08| 756.12
#2009-04-09| 796.59
#2009-04-10| .
#2009-04-13| 803.50
#2009-04-14| 836.72
#2009-04-15| 820.37
#2009-04-16| 844.39
#2009-04-17| 857.27
#2009-04-20| 803.75
#2009-04-21| 797.33
#2009-04-22| 828.07
#2009-04-23| 823.29
#2009-04-24| 856.68
#2009-04-27| 846.09
#2009-04-28| 823.52
#2009-04-29| 867.00
#2009-04-30| 896.90
#2009-05-01| 897.18
#2009-05-04| 914.44
#2009-05-05| 936.41
#2009-05-06| 951.45
#2009-05-07| 952.30
#2009-05-08| 988.89
#2009-05-11| 986.44
#2009-05-12| 970.22
#2009-05-13| 908.06
#2009-05-14| 918.14
#2009-05-15| 927.61
#2009-05-18| 958.14
#2009-05-19| 995.37
#2009-05-20|1005.54
#2009-05-21| 980.51
#2009-05-22| 998.32
#2009-05-25| .
#2009-05-26|1003.54
#2009-05-27|1010.34
#2009-05-28| 993.93
#2009-05-29|1016.15
#2009-06-01|1047.95
#2009-06-02|1051.60
#2009-06-03|1019.60
#2009-06-04|1021.44
#2009-06-05|1018.90
#2009-06-08| 995.53
#2009-06-09|1009.97
#2009-06-10|1029.28
#2009-06-11|1049.38
#2009-06-12|1039.98
#2009-06-15| 996.51
#2009-06-16| 991.14
#2009-06-17| 961.15
#2009-06-18| 982.17
#2009-06-19| 989.35
#2009-06-22| 952.81
#2009-06-23| 949.57
#2009-06-24| 983.83
#2009-06-25| 965.42
#2009-06-26| 978.80
#2009-06-29|1000.27
#2009-06-30| 988.98
#2009-07-01|1011.61
#2009-07-02| 975.30
#2009-07-03| .
#2009-07-06| 959.52
#2009-07-07| 961.70
#2009-07-08| 932.96
#2009-07-09| 947.60
#2009-07-10| 935.01
#2009-07-13| 956.67
#2009-07-14| 978.65
#2009-07-15|1023.77
#2009-07-16|1032.41
#2009-07-17|1034.04
#2009-07-20|1061.66
#2009-07-21|1064.73
#2009-07-22|1060.58
#2009-07-23|1094.96
#2009-07-24|1097.28
#2009-07-27|1105.81
#2009-07-28|1085.52
#2009-07-29|1087.86
#2009-07-30|1117.07
#2009-07-31|1132.47
#2009-08-03|1179.31
#2009-08-04|1172.43
#2009-08-05|1178.21
#2009-08-06|1202.01
#2009-08-07|1204.38
#2009-08-10|1199.95
#2009-08-11|1169.47
#2009-08-12|1190.93
#2009-08-13|1222.04
#2009-08-14|1207.40
#2009-08-17|1161.56
#2009-08-18|1185.95
#2009-08-19|1187.23
#2009-08-20|1206.44
#2009-08-21|1247.53
#2009-08-24|1273.58
#2009-08-25|1278.28
#2009-08-26|1268.54
#2009-08-27|1259.82
#2009-08-28|1290.06
#2009-08-31|1275.04
#2009-09-01|1239.60
#2009-09-02|1210.70
#2009-09-03|1220.67
#2009-09-04|1241.30
#2009-09-07| .
#2009-09-08|1277.68
#2009-09-09|1294.76
#2009-09-10|1290.75
#2009-09-11|1303.54
#2009-09-14|1295.79
#2009-09-15|1296.80
#2009-09-16|1335.75
#2009-09-17|1353.30
#2009-09-18|1346.36
#2009-09-21|1323.58
#2009-09-22|1344.87
#2009-09-23|1356.85
#2009-09-24|1325.10
#2009-09-25|1315.91
#2009-09-28|1334.43
#2009-09-29|1337.25
#2009-09-30|1339.49
#2009-10-01|1305.06
#2009-10-02|1276.36
#2009-10-05|1289.15
#2009-10-06|1339.58
#2009-10-07|1328.83
#2009-10-08|1353.18
#2009-10-09|1352.68
#2009-10-12|1366.31
#2009-10-13|1348.48
#2009-10-14|1393.46
#2009-10-15|1398.71
#2009-10-16|1374.26
#2009-10-19|1402.40
#2009-10-20|1393.70
#2009-10-21|1402.15
#2009-10-22|1379.49
#2009-10-23|1376.85
#2009-10-26|1334.33
#2009-10-27|1307.46
#2009-10-28|1260.56
#2009-10-29|1307.70
#2009-10-30|1273.02
#2009-11-02|1279.28
#2009-11-03|1237.49
#2009-11-04|1282.11
#2009-11-05|1290.09
#2009-11-06|1299.17
#2009-11-09|1343.88
#2009-11-10|1337.78
#2009-11-11|1353.64
#2009-11-12|1343.37
#2009-11-13|1347.72
#2009-11-16|1374.35
#2009-11-17|1348.51
#2009-11-18|1354.24
#2009-11-19|1319.64
#2009-11-20|1300.56
#2009-11-23|1346.65
#2009-11-24|1329.46
#2009-11-25|1336.76
#2009-11-26| .
#2009-11-27|1286.43
#2009-11-30|1268.70
#2009-12-01|1310.60
#2009-12-02|1307.47
#2009-12-03|1315.30
#2009-12-04|1311.14
#2009-12-07|1293.19
#2009-12-08|1256.94
#2009-12-09|1235.66
#2009-12-10|1252.35
#2009-12-11|1237.57
#2009-12-14|1255.53
#2009-12-15|1243.04
#2009-12-16|1273.47
#2009-12-17|1228.69
#2009-12-18|1207.23
#2009-12-21|1229.77
#2009-12-22|1228.73
#2009-12-23|1243.39
#2009-12-24|1245.56
#2009-12-25| .
#2009-12-28|1257.34
#2009-12-29|1261.01
#2009-12-30|1244.63
#2009-12-31|1255.22
#2010-01-01| .
#2010-01-04|1286.46
#2010-01-05|1298.49
#2010-01-06|1299.86
#2010-01-07|1299.85
#2010-01-08|1311.98
#2010-01-11|1324.96
#2010-01-12|1312.31
#2010-01-13|1306.27
#2010-01-14|1310.77
#2010-01-15|1282.00
#2010-01-18| .
#2010-01-19|1285.48
#2010-01-20|1246.15
#2010-01-21|1214.65
#2010-01-22|1198.34
#2010-01-25|1199.03
#2010-01-26|1190.78
#2010-01-27|1169.51
#2010-01-28|1153.18
#2010-01-29|1161.57
#2010-02-01|1175.47
#2010-02-02|1195.38
#2010-02-03|1179.66
#2010-02-04|1119.51
#2010-02-05|1082.21
#2010-02-08|1081.50
#2010-02-09|1089.42
#2010-02-10|1110.26
#2010-02-11|1094.32
#2010-02-12|1085.43
#2010-02-15| .
#2010-02-16|1120.13
#2010-02-17|1138.43
#2010-02-18|1137.01
#2010-02-19|1131.80
#2010-02-22|1143.65
#2010-02-23|1122.06
#2010-02-24|1128.14
#2010-02-25|1104.95
#2010-02-26|1130.05
#2010-03-01|1119.61
#2010-03-02|1138.45
#2010-03-03|1163.52
#2010-03-04|1164.32
#2010-03-05|1193.72
#2010-03-08|1197.63
#2010-03-09|1185.28
#2010-03-10|1203.80
#2010-03-11|1199.35
#2010-03-12|1215.09
#2010-03-15|1195.49
#2010-03-16|1219.96
#2010-03-17|1233.98
#2010-03-18|1211.74
#2010-03-19|1202.83
#2010-03-22|1195.94
#2010-03-23|1206.74
#2010-03-24|1192.62
#2010-03-25|1211.40
#2010-03-26|1214.21
#2010-03-29|1220.66
#2010-03-30|1213.01
#2010-03-31|1219.26
#2010-04-01|1240.75
#2010-04-02| .
#2010-04-05|1238.59
#2010-04-06|1236.00
#2010-04-07|1228.72
#2010-04-08|1212.39
#2010-04-09|1241.48
#2010-04-12|1262.45
#2010-04-13|1254.54
#2010-04-14|1273.59
#2010-04-15|1278.05
#2010-04-16|1244.72
#2010-04-19|1227.35
#2010-04-20|1241.80
#2010-04-21|1220.91
#2010-04-22|1192.37
#2010-04-23|1203.10
#2010-04-26|1214.62
#2010-04-27|1166.06
#2010-04-28|1138.23
#2010-04-29|1165.02
#2010-04-30|1160.05
#2010-05-03|1150.64
#2010-05-04|1090.30
#2010-05-05|1058.03
#2010-05-06|1009.90
#2010-05-07| 963.53
#2010-05-10|1094.82
#2010-05-11|1069.37
#2010-05-12|1085.39
#2010-05-13|1072.46
#2010-05-14|1011.73
#2010-05-17|1002.53
#2010-05-18|1022.84
#2010-05-19| 984.94
#2010-05-20| 963.74
#2010-05-21| 985.07
#2010-05-24| 973.31
#2010-05-25| 927.34
#2010-05-26| 946.97
#2010-05-27| 983.22
#2010-05-28| 982.66
#2010-05-31| .
#2010-06-01| 982.01
#2010-06-02| 970.55
#2010-06-03| 981.50
#2010-06-04| 936.99
#2010-06-07| 921.52
#2010-06-08| 909.90
#2010-06-09| 937.82
#2010-06-10| 961.78
#2010-06-11| 972.72
#2010-06-14|1004.31
#2010-06-15|1021.32
#2010-06-16|1023.94
#2010-06-17|1032.35
#2010-06-18|1046.42
#2010-06-21|1056.82
#2010-06-22|1041.99
#2010-06-23|1024.69
#2010-06-24|1004.75
#2010-06-25|1001.26
#2010-06-28|1016.80
#2010-06-29| 967.37
#2010-06-30| 973.38
#2010-07-01| 964.03
#2010-07-02| 980.93
#2010-07-05| .
#2010-07-06|1011.36
#2010-07-07|1038.26
#2010-07-08|1058.17
#2010-07-09|1060.12
#2010-07-12|1060.26
#2010-07-13|1090.23
#2010-07-14|1093.45
#2010-07-15|1087.57
#2010-07-16|1064.81
#2010-07-19|1060.00
#2010-07-20|1056.83
#2010-07-21|1065.04
#2010-07-22|1101.14
#2010-07-23|1096.36
#2010-07-26|1122.71
#2010-07-27|1165.87
#2010-07-28|1167.90
#2010-07-29|1170.30
#2010-07-30|1156.71
#2010-08-02|1208.69
#2010-08-03|1211.22
#2010-08-04|1200.24
#2010-08-05|1196.96
#2010-08-06|1194.99
#2010-08-09|1206.41
#2010-08-10|1177.47
#2010-08-11|1127.78
#2010-08-12|1117.66
#2010-08-13|1110.79
#2010-08-16|1114.82
#2010-08-17|1135.21
#2010-08-18|1127.04
#2010-08-19|1109.89
#2010-08-20|1083.53
#2010-08-23|1091.82
#2010-08-24|1072.37
#2010-08-25|1054.09
#2010-08-26|1075.52
#2010-08-27|1080.64
#2010-08-30|1076.02
#2010-08-31|1078.76
#2010-09-01|1121.68
#2010-09-02|1122.87
#2010-09-03|1140.14
#2010-09-06| .
#2010-09-07|1117.12
#2010-09-08|1125.49
#2010-09-09|1141.79
#2010-09-10|1138.16
#2010-09-13|1167.86
#2010-09-14|1177.44
#2010-09-15|1178.18
#2010-09-16|1171.50
#2010-09-17|1156.20
#2010-09-20|1174.01
#2010-09-21|1171.89
#2010-09-22|1176.38
#2010-09-23|1162.92
#2010-09-24|1193.29
#2010-09-27|1186.55
#2010-09-28|1187.47
#2010-09-29|1181.95
#2010-09-30|1179.41
#2010-10-01|1181.83
#2010-10-04|1173.72
#2010-10-05|1210.88
#2010-10-06|1220.75
#2010-10-07|1223.82
#2010-10-08|1217.21
#2010-10-11|1218.73
#2010-10-12|1210.02
#2010-10-13|1238.27
#2010-10-14|1239.84
#2010-10-15|1230.75
#2010-10-18|1237.98
#2010-10-19|1224.14
#2010-10-20|1238.70
#2010-10-21|1243.85
#2010-10-22|1234.02
#2010-10-25|1234.36
#2010-10-26|1219.78
#2010-10-27|1206.68
#2010-10-28|1218.77
#2010-10-29|1215.31
#2010-11-01|1209.05
#2010-11-02|1222.93
#2010-11-03|1217.08
#2010-11-04|1261.95
#2010-11-05|1244.97
#2010-11-08|1234.26
#2010-11-09|1242.92
#2010-11-10|1206.68
#2010-11-11|1195.21
#2010-11-12|1198.75
#2010-11-15|1197.17
#2010-11-16|1161.57
#2010-11-17|1166.46
#2010-11-18|1185.52
#2010-11-19|1177.03
#2010-11-22|1153.79
#2010-11-23|1115.82
#2010-11-24|1119.35
#2010-11-25| .
#2010-11-26|1093.15
#2010-11-29|1067.94
#2010-11-30|1054.27
#2010-12-01|1090.09
#2010-12-02|1124.74
#2010-12-03|1139.98
#2010-12-06|1126.08
#2010-12-07|1137.95
#2010-12-08|1140.46
#2010-12-09|1152.92
#2010-12-10|1149.83
#2010-12-13|1167.23
#2010-12-14|1169.39
#2010-12-15|1151.56
#2010-12-16|1140.13
#2010-12-17|1123.98
#2010-12-20|1127.17
#2010-12-21|1143.66
#2010-12-22|1140.55
#2010-12-23|1137.58
#2010-12-24| .
#2010-12-27|1131.91
#2010-12-28|1132.66
#2010-12-29|1135.03
#2010-12-30|1134.03
#2010-12-31|1141.50
#2011-01-03|1147.90
#2011-01-04|1159.67
#2011-01-05|1151.23
#2011-01-06|1145.61
#2011-01-07|1132.04
#2011-01-10|1109.12
#2011-01-11|1123.68
#2011-01-12|1172.63
#2011-01-13|1204.91
#2011-01-14|1211.71
#2011-01-17| .
#2011-01-18|1225.15
#2011-01-19|1220.05
#2011-01-20|1211.92
#2011-01-21|1239.45
#2011-01-24|1247.80
#2011-01-25|1232.36
#2011-01-26|1236.10
#2011-01-27|1255.07
#2011-01-28|1238.14
#2011-01-31|1241.83
#2011-02-01|1273.59
#2011-02-02|1279.75
#2011-02-03|1260.42
#2011-02-04|1261.86
#2011-02-07|1271.38
#2011-02-08|1287.45
#2011-02-09|1286.45
#2011-02-10|1262.73
#2011-02-11|1264.10
#2011-02-14|1255.42
#2011-02-15|1270.38
#2011-02-16|1292.43
#2011-02-17|1305.50
#2011-02-18|1308.23
#2011-02-21| .
#2011-02-22|1274.81
#2011-02-23|1271.80
#2011-02-24|1260.57
#2011-02-25|1274.69
#2011-02-28|1287.36
#2011-03-01|1270.45
#2011-03-02|1268.48
#2011-03-03|1273.35
#2011-03-04|1270.82
#2011-03-07|1264.84
#2011-03-08|1264.87
#2011-03-09|1265.93
#2011-03-10|1238.76
#2011-03-11|1231.35
#2011-03-14|1237.01
#2011-03-15|1209.67
#2011-03-16|1180.82
#2011-03-17|1211.85
#2011-03-18|1223.76
#2011-03-21|1251.91
#2011-03-22|1253.70
#2011-03-23|1246.49
#2011-03-24|1264.62
#2011-03-25|1256.51
#2011-03-28|1257.60
#2011-03-29|1243.99
#2011-03-30|1249.71
#2011-03-31|1237.98
#2011-04-01|1258.43
#2011-04-04|1259.96
#2011-04-05|1257.94
#2011-04-06|1288.12
#2011-04-07|1288.90
#2011-04-08|1305.90
#2011-04-11|1304.99
#2011-04-12|1289.32
#2011-04-13|1296.22
#2011-04-14|1279.07
#2011-04-15|1271.28
#2011-04-18|1221.66
#2011-04-19|1233.40
#2011-04-20|1261.45
#2011-04-21|1279.84
#2011-04-22| .
#2011-04-25|1277.21
#2011-04-26|1288.96
#2011-04-27|1292.85
#2011-04-28|1316.61
#2011-04-29|1319.84
#2011-05-02|1323.61
#2011-05-03|1313.74
#2011-05-04|1301.75
#2011-05-05|1269.11
#2011-05-06|1272.91
#2011-05-09|1238.31
#2011-05-10|1259.44
#2011-05-11|1256.64
#2011-05-12|1239.15
#2011-05-13|1227.71
#2011-05-16|1226.59
#2011-05-17|1211.07
#2011-05-18|1219.89
#2011-05-19|1226.37
#2011-05-20|1212.71
#2011-05-23|1179.27
#2011-05-24|1183.76
#2011-05-25|1197.88
#2011-05-26|1198.80
#2011-05-27|1223.55
#2011-05-30| .
#2011-05-31|1241.09
#2011-06-01|1232.16
#2011-06-02|1219.90
#2011-06-03|1230.79
#2011-06-06|1219.91
#2011-06-07|1226.41
#2011-06-08|1206.49
#2011-06-09|1206.05
#2011-06-10|1182.00
#2011-06-13|1185.43
#2011-06-14|1204.73
#2011-06-15|1172.55
#2011-06-16|1154.08
#2011-06-17|1176.92
#2011-06-20|1165.73
#2011-06-21|1189.25
#2011-06-22|1183.82
#2011-06-23|1138.07
#2011-06-24|1124.66
#2011-06-27|1129.88
#2011-06-28|1148.75
#2011-06-29|1171.34
#2011-06-30|1199.08
#2011-07-01|1222.27
#2011-07-04| .
#2011-07-05|1213.49
#2011-07-06|1185.47
#2011-07-07|1190.42
#2011-07-08|1163.57
#2011-07-11|1110.42
#2011-07-12|1103.77
#2011-07-13|1123.81
#2011-07-14|1115.01
#2011-07-15|1104.18
#2011-07-18|1064.18
#2011-07-19|1088.76
#2011-07-20|1119.13
#2011-07-21|1167.15
#2011-07-22|1165.96
#2011-07-25|1142.59
#2011-07-26|1151.01
#2011-07-27|1123.09
#2011-07-28|1127.77
#2011-07-29|1123.17
#2011-08-01|1093.64
#2011-08-02|1067.42
#2011-08-03|1049.60
#2011-08-04| 999.43
#2011-08-05| 983.91
#2011-08-08| 941.96
#2011-08-09| 951.33
#2011-08-10| 898.81
#2011-08-11| 931.13
#2011-08-12| 966.08
#2011-08-15| 985.57
#2011-08-16| 980.55
#2011-08-17| 978.63
#2011-08-18| 913.16
#2011-08-19| 905.03
#2011-08-22| 902.60
#2011-08-23| 903.51
#2011-08-24| 918.77
#2011-08-25| 914.18
#2011-08-26| 898.57
#2011-08-29| 925.79
#2011-08-30| 933.36
#2011-08-31| 958.63
#2011-09-01| 955.73
#2011-09-02| 920.98
#2011-09-05| .
#2011-09-06| 848.78
#2011-09-07| 878.46
#2011-09-08| 884.53
#2011-09-09| 828.30
#2011-09-12| 789.52
#2011-09-13| 810.73
#2011-09-14| 815.98
#2011-09-15| 853.89
#2011-09-16| 857.28
#2011-09-19| 819.61
#2011-09-20| 835.81
#2011-09-21| 821.97
#2011-09-22| 764.24
#2011-09-23| 778.85
#2011-09-26| 803.48
#2011-09-27| 861.28
#2011-09-28| 847.32
#2011-09-29| 868.20
#2011-09-30| 834.20
#2011-10-03| 806.31
#2011-10-04| 776.10
#2011-10-05| 809.91
#2011-10-06| 847.15
#2011-10-07| 855.38
#2011-10-10| 885.29
#2011-10-11| 882.91
#2011-10-12| 917.08
#2011-10-13| 887.13
#2011-10-14| 900.45
#2011-10-17| 883.22
#2011-10-18| 870.27
#2011-10-19| 892.35
#2011-10-20| 858.21
#2011-10-21| 899.11
#2011-10-24| 912.95
#2011-10-25| 905.17
#2011-10-26| 896.45
#2011-10-27| 981.04
#2011-10-28| 978.46
#2011-10-31| 929.15
#2011-11-01| 859.02
#2011-11-02| 875.35
#2011-11-03| 890.68
#2011-11-04| 880.82
#2011-11-07| 872.99
#2011-11-08| 887.01
#2011-11-09| 843.75
#2011-11-10| 840.68
#2011-11-11| 876.35
#2011-11-14| 855.74
#2011-11-15| 835.30
#2011-11-16| 833.62
#2011-11-17| 816.87
#2011-11-18| 812.93
#2011-11-21| 780.48
#2011-11-22| 772.16
#2011-11-23| 749.24
#2011-11-24| .
#2011-11-25| 752.04
#2011-11-28| 795.97
#2011-11-29| 799.94
#2011-11-30| 841.27
#2011-12-01| 833.99
#2011-12-02| 857.37
#2011-12-05| 875.64
#2011-12-06| 864.32
#2011-12-07| 860.62
#2011-12-08| 832.57
#2011-12-09| 851.00
#2011-12-12| 811.05
#2011-12-13| 799.89
#2011-12-14| 772.52
#2011-12-15| 786.59
#2011-12-16| 786.79
#2011-12-19| 782.96
#2011-12-20| 811.40
#2011-12-21| 803.28
#2011-12-22| 815.80
#2011-12-23| 818.90
#2011-12-26| .
#2011-12-27| 818.58
#2011-12-28| 799.32
#2011-12-29| 804.08
#2011-12-30| 815.01
#2012-01-02| .
#2012-01-03| 842.88
#2012-01-04| 823.20
#2012-01-05| 796.55
#2012-01-06| 786.65
#2012-01-09| 776.63
#2012-01-10| 803.63
#2012-01-11| 801.80
#2012-01-12| 817.67
#2012-01-13| 812.52
#2012-01-16| .
#2012-01-17| 830.91
#2012-01-18| 837.78
#2012-01-19| 879.78
#2012-01-20| 887.40
#2012-01-23| 909.36
#2012-01-24| 897.49
#2012-01-25| 896.53
#2012-01-26| 924.15
#2012-01-27| 917.17
#2012-01-30| 893.41
#2012-01-31| 899.44
#2012-02-01| 935.89
#2012-02-02| 942.36
#2012-02-03| 957.46
#2012-02-06| 951.34
#2012-02-07| 964.49
#2012-02-08| 968.93
#2012-02-09| 973.59
#2012-02-10| 945.60
#2012-02-13| 956.38
#2012-02-14| 941.92
#2012-02-15| 948.07
#2012-02-16| 944.98
#2012-02-17| 965.59
#2012-02-20| .
#2012-02-21| 976.10
#2012-02-22| 956.67
#2012-02-23| 957.75
#2012-02-24| 975.87
#2012-02-27| 964.63
#2012-02-28| 968.40
#2012-02-29| 968.48
#2012-03-01| 978.78
#2012-03-02| 974.82
#2012-03-05| 965.84
#2012-03-06| 923.23
#2012-03-07| 930.74
#2012-03-08| 958.11
#2012-03-09| 947.12
#2012-03-12| 942.15
#2012-03-13| 964.06
#2012-03-14| 973.33
#2012-03-15| 982.60
#2012-03-16|1000.58
#2012-03-19|1006.03
#2012-03-20| 990.29
#2012-03-21| 981.41
#2012-03-22| 965.94
#2012-03-23| 972.82
#2012-03-26| 984.36
#2012-03-27| 982.15
#2012-03-28| 965.71
#2012-03-29| 943.32
#2012-03-30| 954.95
#2012-04-02| 958.96
#2012-04-03| 945.81
#2012-04-04| 909.33
#2012-04-05| 904.11
#2012-04-06| .
#2012-04-09| 903.35
#2012-04-10| 874.91
#2012-04-11| 888.87
#2012-04-12| 902.22
#2012-04-13| 874.03
#2012-04-16| 864.34
#2012-04-17| 896.26
#2012-04-18| 880.85
#2012-04-19| 874.75
#2012-04-20| 886.64
#2012-04-23| 856.24
#2012-04-24| 874.17
#2012-04-25| 886.54
#2012-04-26| 883.00
#2012-04-27| 895.75
#2012-04-30| 884.66
#2012-05-01| 888.69
#2012-05-02| 874.37
#2012-05-03| 869.75
#2012-05-04| 857.43
#2012-05-07| 861.68
#2012-05-08| 842.80
#2012-05-09| 827.91
#2012-05-10| 845.86
#2012-05-11| 841.14
#2012-05-14| 813.46
#2012-05-15| 798.04
#2012-05-16| 792.37
#2012-05-17| 773.41
#2012-05-18| 766.28
#2012-05-21| 775.97
#2012-05-22| 795.35
#2012-05-23| 764.13
#2012-05-24| 772.76
#2012-05-25| 768.57
#2012-05-28| .
#2012-05-29| 767.67
#2012-05-30| 747.08
#2012-05-31| 743.33
#2012-06-01| 731.02
#2012-06-04| 740.84
#2012-06-05| 742.75
#2012-06-06| 770.70
#2012-06-07| 786.59
#2012-06-08| 776.48
#2012-06-11| 776.49
#2012-06-12| 772.90
#2012-06-13| 779.34
#2012-06-14| 783.67
#2012-06-15| 799.16
#2012-06-18| 788.29
#2012-06-19| 812.15
#2012-06-20| 823.13
#2012-06-21| 814.01
#2012-06-22| 806.70
#2012-06-25| 783.42
#2012-06-26| 780.28
#2012-06-27| 794.11
#2012-06-28| 782.55
#2012-06-29| 829.30
#2012-07-02| 835.27
#2012-07-03| 844.20
#2012-07-04| .
#2012-07-05| 820.09
#2012-07-06| 802.46
#2012-07-09| 798.69
#2012-07-10| 802.33
#2012-07-11| 804.50
#2012-07-12| 791.14
#2012-07-13| 801.59
#2012-07-16| 801.63
#2012-07-17| 796.08
#2012-07-18| 806.56
#2012-07-19| 814.21
#2012-07-20| 788.49
#2012-07-23| 761.40
#2012-07-24| 752.55
#2012-07-25| 758.66
#2012-07-26| 794.94
#2012-07-27| 814.24
#2012-07-30| 824.59
#2012-07-31| 817.80
#2012-08-01| 819.72
#2012-08-02| 793.18
#2012-08-03| 835.95
#2012-08-06| 847.46
#2012-08-07| 849.77
#2012-08-08| 851.27
#2012-08-09| 852.13
#2012-08-10| 851.36
#2012-08-13| 852.53
#2012-08-14| 856.23
#2012-08-15| 854.44
#2012-08-16| 867.37
#2012-08-17| 872.48
#2012-08-20| 867.50
#2012-08-21| 887.61
#2012-08-22| 877.83
#2012-08-23| 878.67
#2012-08-24| 872.32
#2012-08-27| 876.84
#2012-08-28| 874.25
#2012-08-29| 869.00
#2012-08-30| 859.59
#2012-08-31| 878.27
#2012-09-03| .
#2012-09-04| 872.04
#2012-09-05| 878.70
#2012-09-06| 908.95
#2012-09-07| 934.53
#2012-09-10| 934.50
#2012-09-11| 945.51
#2012-09-12| 958.34
#2012-09-13| 954.20
#2012-09-14| 992.74
#2012-09-17| 989.23
#2012-09-18| 969.28
#2012-09-19| 969.99
#2012-09-20| 956.87
#2012-09-21| 969.22
#2012-09-24| 958.76
#2012-09-25| 967.21
#2012-09-26| 931.20
#2012-09-27| 938.41
#2012-09-28| 926.54
#2012-10-01| 946.55
#2012-10-02| 945.31
#2012-10-03| 941.82
#2012-10-04| 952.40
#2012-10-05| 970.25
#2012-10-08| 950.88
#2012-10-09| 939.73
#2012-10-10| 935.97
#2012-10-11| 952.56
#2012-10-12| 951.63
#2012-10-15| 957.81
#2012-10-16| 986.53
#2012-10-17|1000.31
#2012-10-18|1000.28
#2012-10-19| 980.60
#2012-10-22| 984.34
#2012-10-23| 962.35
#2012-10-24| 963.64
#2012-10-25| 967.48
#2012-10-26| 962.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.76
#2012-11-01| 982.43
#2012-11-02| 978.55
#2012-11-05| 966.79
#2012-11-06| 977.05
#2012-11-07| 958.48
#2012-11-08| 955.74
#2012-11-09| 944.07
#2012-11-12| 944.31
#2012-11-13| 953.55
#2012-11-14| 947.06
#2012-11-15| 946.50
#2012-11-16| 925.27
#2012-11-19| 959.01
#2012-11-20| 957.55
#2012-11-21| 962.87
#2012-11-22| .
#2012-11-23| 986.05
#2012-11-26| 979.16
#2012-11-27| 980.85
#2012-11-28| 976.84
#2012-11-29| 997.07
#2012-11-30|1000.00
#2012-12-03|1005.87
#2012-12-04|1012.06
#2012-12-05|1015.69
#2012-12-06|1016.33
#2012-12-07|1012.21
#2012-12-10|1007.55
#2012-12-11|1015.37
#2012-12-12|1022.61
#2012-12-13|1024.92
#2012-12-14|1024.68
#2012-12-17|1029.36
#2012-12-18|1040.31
#2012-12-19|1055.74
#2012-12-20|1056.18
#2012-12-21|1044.74
#2012-12-24|1044.87
#2012-12-25|1044.91
#2012-12-26|1046.61
#2012-12-27|1049.87
#2012-12-28|1041.50
#2012-12-31|1041.45
#2013-01-01|1041.45
#2013-01-02|1072.87
#2013-01-03|1066.78
#2013-01-04|1066.87
#2013-01-07|1077.35
#2013-01-08|1075.22
#2013-01-09|1088.06
#2013-01-10|1102.20
#2013-01-11|1114.41
#2013-01-14|1116.29
#2013-01-15|1110.87
#2013-01-16|1103.26
#2013-01-17|1114.84
#2013-01-18|1110.25
#2013-01-21|1115.31
#2013-01-22|1109.01
#2013-01-23|1102.22
#2013-01-24|1118.65
#2013-01-25|1128.82
#2013-01-28|1130.29
#2013-01-29|1131.22
#2013-01-30|1133.38
#2013-01-31|1130.93
#2013-02-01|1138.90
#2013-02-04|1103.20
#2013-02-05|1112.23
#2013-02-06|1106.94
#2013-02-07|1089.19
#2013-02-08|1110.83
#2013-02-11|1105.44
#2013-02-12|1128.37
#2013-02-13|1126.50
#2013-02-14|1116.50
#2013-02-15|1111.34
#2013-02-18|1111.85
#2013-02-19|1124.39
#2013-02-20|1118.35
#2013-02-21|1084.41
#2013-02-22|1091.88
#2013-02-25|1096.38
#2013-02-26|1060.08
#2013-02-27|1075.45
#2013-02-28|1083.63
#2013-03-01|1068.18
#2013-03-04|1064.97
#2013-03-05|1088.67
#2013-03-06|1081.96
#2013-03-07|1088.08
#2013-03-08|1099.21
#2013-03-11|1096.32
#2013-03-12|1094.99
#2013-03-13|1088.00
#2013-03-14|1106.93
#2013-03-15|1111.07
#2013-03-18|1088.22
#2013-03-19|1066.82
#2013-03-20|1078.70
#2013-03-21|1068.03
#2013-03-22|1068.87
#2013-03-25|1046.23
#2013-03-26|1045.91
#2013-03-27|1032.08
#2013-03-28|1039.23
#2013-03-29| .
#2013-04-01|1040.41
#2013-04-02|1057.33
#2013-04-03|1042.44
#2013-04-04|1032.14
#2013-04-05|1034.48
#2013-04-08|1030.21
#2013-04-09|1042.09
#2013-04-10|1073.66
#2013-04-11|1085.83
#2013-04-12|1069.78
#2013-04-15|1061.21
#2013-04-16|1059.14
#2013-04-17|1034.15
#2013-04-18|1029.02
#2013-04-19|1039.39
#2013-04-22|1046.33
#2013-04-23|1071.82
#2013-04-24|1078.56
#2013-04-25|1087.97
#2013-04-26|1088.64
#2013-04-29|1103.52
#2013-04-30|1111.76
#2013-05-01|1113.94
#2013-05-02|1112.78
#2013-05-03|1129.05
#2013-05-06|1124.71
#2013-05-07|1142.28
#2013-05-08|1153.24
#2013-05-09|1145.73
#2013-05-10|1136.56
#2013-05-13|1128.94
#2013-05-14|1134.32
#2013-05-15|1140.07
#2013-05-16|1145.18
#2013-05-17|1147.89
#2013-05-20|1152.77
#2013-05-21|1146.73
#2013-05-22|1152.04
#2013-05-23|1120.61
#2013-05-24|1114.83
#2013-05-27|1121.10
#2013-05-28|1132.07
#2013-05-29|1122.06
#2013-05-30|1137.64
#2013-05-31|1122.63
#2013-06-03|1115.99
#2013-06-04|1129.54
#2013-06-05|1110.79
#2013-06-06|1096.64
#2013-06-07|1119.46
#2013-06-10|1109.61
#2013-06-11|1097.89
#2013-06-12|1095.78
#2013-06-13|1094.59
#2013-06-14|1102.85
#2013-06-17|1108.95
#2013-06-18|1115.61
#2013-06-19|1109.49
#2013-06-20|1053.75
#2013-06-21|1035.45
#2013-06-24|1016.31
#2013-06-25|1029.98
#2013-06-26|1046.07
#2013-06-27|1043.88
#2013-06-28|1038.57
#2013-07-01|1056.37
#2013-07-02|1050.57
#2013-07-03|1035.99
#2013-07-04|1061.42
#2013-07-05|1042.44
#2013-07-08|1061.83
#2013-07-09|1062.28
#2013-07-10|1065.99
#2013-07-11|1084.90
#2013-07-12|1087.40
#2013-07-15|1095.28
#2013-07-16|1093.65
#2013-07-17|1098.49
#2013-07-18|1116.21
#2013-07-19|1122.36
#2013-07-22|1132.60
#2013-07-23|1131.90
#2013-07-24|1141.16
#2013-07-25|1139.92
#2013-07-26|1139.84
#2013-07-29|1135.96
#2013-07-30|1134.93
#2013-07-31|1136.49
#2013-08-01|1152.85
#2013-08-02|1162.54
#2013-08-05|1157.63
#2013-08-06|1154.83
#2013-08-07|1158.28
#2013-08-08|1175.51
#2013-08-09|1180.50
#2013-08-12|1179.24
#2013-08-13|1175.88
#2013-08-14|1185.34
#2013-08-15|1170.70
#2013-08-16|1186.12
#2013-08-19|1173.54
#2013-08-20|1163.44
#2013-08-21|1146.30
#2013-08-22|1158.16
#2013-08-23|1169.75
#2013-08-26|1161.50
#2013-08-27|1131.14
#2013-08-28|1126.85
#2013-08-29|1125.37
#2013-08-30|1109.32
#2013-09-02|1132.79
#2013-09-03|1124.78
#2013-09-04|1129.09
#2013-09-05|1133.29
#2013-09-06|1141.62
#2013-09-09|1156.76
#2013-09-10|1179.17
#2013-09-11|1185.33
#2013-09-12|1184.64
#2013-09-13|1180.08
#2013-09-16|1198.88
#2013-09-17|1191.92
#2013-09-18|1199.12
#2013-09-19|1225.99
#2013-09-20|1212.85
#2013-09-23|1203.17
#2013-09-24|1206.89
#2013-09-25|1206.95
#2013-09-26|1200.79
#2013-09-27|1200.70
#2013-09-30|1191.04
#2013-10-01|1209.63
#2013-10-02|1213.79
#2013-10-03|1212.91
#2013-10-04|1217.59
#2013-10-07|1213.34
#2013-10-08|1207.11
#2013-10-09|1200.42
#2013-10-10|1229.89
#2013-10-11|1238.40
#2013-10-14|1244.09
#2013-10-15|1250.63
#2013-10-16|1258.87
#2013-10-17|1275.92
#2013-10-18|1287.64
#2013-10-21|1287.71
#2013-10-22|1302.89
#2013-10-23|1285.84
#2013-10-24|1296.81
#2013-10-25|1291.51
#2013-10-28|1283.02
#2013-10-29|1284.92
#2013-10-30|1280.42
#2013-10-31|1273.06
#2013-11-01|1258.99
#2013-11-04|1262.47
#2013-11-05|1247.23
#2013-11-06|1258.59
#2013-11-07|1246.02
#2013-11-08|1240.87
#2013-11-11|1251.30
#2013-11-12|1244.46
#2013-11-13|1229.81
#2013-11-14|1244.87
#2013-11-15|1246.89
#2013-11-18|1263.04
#2013-11-19|1251.44
#2013-11-20|1245.50
#2013-11-21|1246.55
#2013-11-22|1255.05
#2013-11-25|1259.61
#2013-11-26|1261.15
#2013-11-27|1271.97
#2013-11-28|1281.76
#2013-11-29|1284.47
#2013-12-02|1273.91
#2013-12-03|1255.07
#2013-12-04|1242.36
#2013-12-05|1235.40
#2013-12-06|1248.33
#2013-12-09|1256.81
#2013-12-10|1255.16
#2013-12-11|1247.41
#2013-12-12|1230.30
#2013-12-13|1229.49
#2013-12-16|1248.08
#2013-12-17|1233.04
#2013-12-18|1248.68
#2013-12-19|1260.96
#2013-12-20|1272.24
#2013-12-23|1286.59
#2013-12-24|1285.76
#2013-12-25|1284.92
#2013-12-26|1286.85
#2013-12-27|1304.04
#2013-12-30|1307.23
#2013-12-31|1308.31
#2014-01-01|1308.31
#2014-01-02|1287.21
#2014-01-03|1286.08
#2014-01-06|1294.03
#2014-01-07|1315.15
#2014-01-08|1324.49
#2014-01-09|1321.33
#2014-01-10|1333.85
#2014-01-13|1342.51
#2014-01-14|1346.32
#2014-01-15|1358.31
#2014-01-16|1346.22
#2014-01-17|1346.95
#2014-01-20|1336.26
#2014-01-21|1335.06
#2014-01-22|1333.68
#2014-01-23|1332.24
#2014-01-24|1297.72
#2014-01-27|1286.42
#2014-01-28|1301.37
#2014-01-29|1289.71
#2014-01-30|1288.25
#2014-01-31|1273.47
#2014-02-03|1251.06
#2014-02-04|1260.42
#2014-02-05|1268.37
#2014-02-06|1294.96
#2014-02-07|1304.25
#2014-02-10|1304.72
#2014-02-11|1324.69
#2014-02-12|1329.25
#2014-02-13|1332.22
#2014-02-14|1338.40
#2014-02-17|1346.81
#2014-02-18|1350.52
#2014-02-19|1348.03
#2014-02-20|1340.66
#2014-02-21|1346.36
#2014-02-24|1351.11
#2014-02-25|1351.86
#2014-02-26|1340.58
#2014-02-27|1340.99
#2014-02-28|1357.92
#2014-03-03|1315.04
#2014-03-04|1341.13
#2014-03-05|1345.33
#2014-03-06|1359.25
#2014-03-07|1344.53
#2014-03-10|1340.03
#2014-03-11|1338.34
#2014-03-12|1327.39
#2014-03-13|1318.61
#2014-03-14|1297.11
#2014-03-17|1317.36
#2014-03-18|1327.09
#2014-03-19|1325.59
#2014-03-20|1314.04
#2014-03-21|1310.39
#2014-03-24|1293.81
#2014-03-25|1307.28
#2014-03-26|1317.33
#2014-03-27|1312.46
#2014-03-28|1319.34
#2014-03-31|1332.93
#2014-04-01|1353.21
#2014-04-02|1352.32
#2014-04-03|1352.64
#2014-04-04|1359.44
#2014-04-07|1344.79
#2014-04-08|1341.17
#2014-04-09|1345.42
#2014-04-10|1342.05
#2014-04-11|1325.20
#2014-04-14|1317.99
#2014-04-15|1298.24
#2014-04-16|1315.42
#2014-04-17|1329.61
#2014-04-18|1327.91
#2014-04-21|1327.13
#2014-04-22|1342.99
#2014-04-23|1337.43
#2014-04-24|1341.49
#2014-04-25|1325.30
#2014-04-28|1326.30
#2014-04-29|1346.37
#2014-04-30|1345.16
#2014-05-01|1350.51
#2014-05-02|1347.38
#2014-05-05|1343.90
#2014-05-06|1345.08
#2014-05-07|1339.86
#2014-05-08|1353.95
#2014-05-09|1332.65
#2014-05-12|1339.09
#2014-05-13|1337.79
#2014-05-14|1334.97
#2014-05-15|1312.10
#2014-05-16|1314.16
#2014-05-19|1309.64
#2014-05-20|1312.71
#2014-05-21|1318.97
#2014-05-22|1320.52
#2014-05-23|1324.68
#2014-05-26|1337.39
#2014-05-27|1339.94
#2014-05-28|1344.41
#2014-05-29|1344.46
#2014-05-30|1347.63
#2014-06-02|1346.32
#2014-06-03|1339.57
#2014-06-04|1343.08
#2014-06-05|1350.92
#2014-06-06|1373.49
#2014-06-09|1374.46
#2014-06-10|1369.44
#2014-06-11|1356.83
#2014-06-12|1355.91
#2014-06-13|1348.06
#2014-06-16|1340.54
#2014-06-17|1341.12
#2014-06-18|1339.61
#2014-06-19|1349.58
#2014-06-20|1335.11
#2014-06-23|1331.03
#2014-06-24|1323.37
#2014-06-25|1315.21
#2014-06-26|1305.60
#2014-06-27|1310.33
#2014-06-30|1311.25
#2014-07-01|1326.93
#2014-07-02|1330.23
#2014-07-03|1339.60
#2014-07-04|1327.47
#2014-07-07|1317.66
#2014-07-08|1297.51
#2014-07-09|1303.12
#2014-07-10|1283.62
#2014-07-11|1286.93
#2014-07-14|1302.30
#2014-07-15|1293.00
#2014-07-16|1312.22
#2014-07-17|1294.13
#2014-07-18|1292.50
#2014-07-21|1283.67
#2014-07-22|1295.05
#2014-07-23|1298.91
#2014-07-24|1314.13
#2014-07-25|1310.00
#2014-07-28|1307.91
#2014-07-29|1309.58
#2014-07-30|1302.68
#2014-07-31|1281.04
#2014-08-01|1270.23
#2014-08-04|1270.29
#2014-08-05|1261.48
#2014-08-06|1244.63
#2014-08-07|1235.91
#2014-08-08|1239.40
#2014-08-11|1248.89
#2014-08-12|1249.44
#2014-08-13|1260.97
#2014-08-14|1264.55
#2014-08-15|1259.05
#2014-08-18|1269.50
#2014-08-19|1271.47
#2014-08-20|1265.43
#2014-08-21|1277.37
#2014-08-22|1273.54
#2014-08-25|1284.73
#2014-08-26|1297.26
#2014-08-27|1300.76
#2014-08-28|1284.67
#2014-08-29|1288.51
#2014-09-01|1283.82
#2014-09-02|1282.11
#2014-09-03|1297.21
#2014-09-04|1302.08
#2014-09-05|1296.90
#2014-09-08|1288.89
#2014-09-09|1275.76
#2014-09-10|1278.43
#2014-09-11|1277.34
#2014-09-12|1278.70
#2014-09-15|1273.40
#2014-09-16|1269.51
#2014-09-17|1282.40
#2014-09-18|1293.34
#2014-09-19|1291.12
#2014-09-22|1283.32
#2014-09-23|1272.47
#2014-09-24|1273.21
#2014-09-25|1260.58
#2014-09-26|1259.84
#2014-09-29|1246.71
#2014-09-30|1247.43
#2014-10-01|1238.53
#2014-10-02|1210.86
#2014-10-03|1213.34
#2014-10-06|1223.87
#2014-10-07|1212.94
#2014-10-08|1210.28
#2014-10-09|1203.54
#2014-10-10|1182.17
#2014-10-13|1189.26
#2014-10-14|1184.72
#2014-10-15|1151.49
#2014-10-16|1141.48
#2014-10-17|1176.30
#2014-10-20|1176.57
#2014-10-21|1200.40
#2014-10-22|1203.81
#2014-10-23|1211.53
#2014-10-24|1215.88
#2014-10-27|1206.02
#2014-10-28|1221.94
#2014-10-29|1213.57
#2014-10-30|1204.20
#2014-10-31|1222.36
#2014-11-03|1208.66
#2014-11-04|1205.45
#2014-11-05|1214.87
#2014-11-06|1204.33
#2014-11-07|1191.29
#2014-11-10|1200.62
#2014-11-11|1201.70
#2014-11-12|1188.43
#2014-11-13|1191.90
#2014-11-14|1195.79
#2014-11-17|1200.32
#2014-11-18|1214.20
#2014-11-19|1214.86
#2014-11-20|1205.03
#2014-11-21|1217.95
#2014-11-24|1226.99
#2014-11-25|1239.37
#2014-11-26|1243.69
#2014-11-27|1248.28
#2014-11-28|1248.90
#2014-12-01|1237.35
#2014-12-02|1239.84
#2014-12-03|1241.06
#2014-12-04|1231.64
#2014-12-05|1245.10
#2014-12-08|1238.97
#2014-12-09|1221.08
#2014-12-10|1217.26
#2014-12-11|1213.54
#2014-12-12|1189.10
#2014-12-15|1157.67
#2014-12-16|1180.93
#2014-12-17|1168.27
#2014-12-18|1191.26
#2014-12-19|1194.42
#2014-12-22|1201.55
#2014-12-23|1202.33
#2014-12-24|1202.95
#2014-12-25|1202.93
#2014-12-26|1201.58
#2014-12-29|1200.07
#2014-12-30|1188.31
#2014-12-31|1186.50
#2015-01-01|1186.50
#2015-01-02|1181.31
#2015-01-05|1144.70
#2015-01-06|1130.20
#2015-01-07|1121.75
#2015-01-08|1144.94
#2015-01-09|1125.67
#2015-01-12|1126.70
#2015-01-13|1141.55
#2015-01-14|1125.12
#2015-01-15|1131.97
#2015-01-16|1131.52
#2015-01-19|1149.33
#2015-01-20|1157.43
#2015-01-21|1166.39
#2015-01-22|1176.61
#2015-01-23|1168.98
#2015-01-26|1173.10
#2015-01-27|1174.79
#2015-01-28|1165.76
#2015-01-29|1166.59
#2015-01-30|1152.85
#2015-02-02|1162.18
#2015-02-03|1191.70
#2015-02-04|1190.29
#2015-02-05|1188.46
#2015-02-06|1188.53
#2015-02-09|1171.51
#2015-02-10|1177.72
#2015-02-11|1170.34
#2015-02-12|1193.19
#2015-02-13|1210.39
#2015-02-16|1210.76
#2015-02-17|1210.33
#2015-02-18|1223.12
#2015-02-19|1228.65
#2015-02-20|1227.11
#2015-02-23|1231.56
#2015-02-24|1237.36
#2015-02-25|1235.12
#2015-02-26|1230.98
#2015-02-27|1234.50
#2015-03-02|1234.03
#2015-03-03|1219.09
#2015-03-04|1216.00
#2015-03-05|1220.00
#2015-03-06|1204.34
#2015-03-09|1201.01
#2015-03-10|1178.04
#2015-03-11|1178.33
#2015-03-12|1182.24
#2015-03-13|1174.80
#2015-03-16|1190.78
#2015-03-17|1185.04
#2015-03-18|1191.59
#2015-03-19|1199.37
#2015-03-20|1233.56
#2015-03-23|1244.82
#2015-03-24|1252.49
#2015-03-25|1251.15
#2015-03-26|1229.68
#2015-03-27|1226.31
#2015-03-30|1235.29
#2015-03-31|1218.81
#2015-04-01|1229.14
#2015-04-02|1243.37
#2015-04-03|1253.61
#2015-04-06|1259.36
#2015-04-07|1254.37
#2015-04-08|1247.64
#2015-04-09|1244.21
#2015-04-10|1244.10
#2015-04-13|1242.43
#2015-04-14|1247.83
#2015-04-15|1245.55
#2015-04-16|1243.39
#2015-04-17|1224.44
#2015-04-20|1234.93
#2015-04-21|1234.86
#2015-04-22|1233.79
#2015-04-23|1238.30
#2015-04-24|1248.77
#2015-04-27|1265.48
#2015-04-28|1260.80
#2015-04-29|1259.41
#2015-04-30|1260.75
#2015-05-01|1257.37
#2015-05-04|1255.51
#2015-05-05|1238.32
#2015-05-06|1252.88
#2015-05-07|1249.21
#2015-05-08|1277.05
#2015-05-11|1273.36
#2015-05-12|1268.24
#2015-05-13|1282.50
#2015-05-14|1294.17
#2015-05-15|1300.10
#2015-05-18|1291.26
#2015-05-19|1286.00
#2015-05-20|1288.89
#2015-05-21|1291.34
#2015-05-22|1280.68
#2015-05-25|1268.30
#2015-05-26|1247.71
#2015-05-27|1260.83
#2015-05-28|1256.10
#2015-05-29|1243.43
#2015-06-01|1234.86
#2015-06-02|1254.58
#2015-06-03|1270.13
#2015-06-04|1265.36
#2015-06-05|1233.38
#2015-06-08|1229.23
#2015-06-09|1230.54
#2015-06-10|1259.57
#2015-06-11|1262.11
#2015-06-12|1255.45
#2015-06-15|1230.16
#2015-06-16|1232.92
#2015-06-17|1225.88
#2015-06-18|1244.90
#2015-06-19|1243.86
#2015-06-22|1283.43
#2015-06-23|1272.27
#2015-06-24|1268.05
#2015-06-25|1268.98
#2015-06-26|1269.16
#2015-06-29|1228.10
#2015-06-30|1219.49
#2015-07-01|1235.39
#2015-07-02|1228.19
#2015-07-03|1221.85
#2015-07-06|1194.17
#2015-07-07|1161.45
#2015-07-08|1173.99
#2015-07-09|1201.61
#2015-07-10|1244.44
#2015-07-13|1255.96
#2015-07-14|1257.93
#2015-07-15|1261.30
#2015-07-16|1273.44
#2015-07-17|1269.21
#2015-07-20|1272.65
#2015-07-21|1269.12
#2015-07-22|1261.17
#2015-07-23|1264.54
#2015-07-24|1253.04
#2015-07-27|1240.46
#2015-07-28|1249.21
#2015-07-29|1255.10
#2015-07-30|1249.34
#2015-07-31|1260.48
#2015-08-03|1258.89
#2015-08-04|1250.58
#2015-08-05|1254.67
#2015-08-06|1252.42
#2015-08-07|1243.14
#2015-08-10|1256.63
#2015-08-11|1251.88
#2015-08-12|1232.84
#2015-08-13|1238.06
#2015-08-14|1233.88
#2015-08-17|1233.29
#2015-08-18|1233.10
#2015-08-19|1216.75
#2015-08-20|1204.32
#2015-08-21|1176.58
#2015-08-24|1136.31
#2015-08-25|1172.98
#2015-08-26|1154.67
#2015-08-27|1171.63
#2015-08-28|1171.17
#2015-08-31|1167.80
#2015-09-01|1139.22
#2015-09-02|1140.59
#2015-09-03|1152.17
#2015-09-04|1122.41
#2015-09-07|1129.45
#2015-09-08|1150.60
#2015-09-09|1165.81
#2015-09-10|1158.23
#2015-09-11|1154.23
#2015-09-14|1144.51
#2015-09-15|1153.14
#2015-09-16|1164.64
#2015-09-17|1166.89
#2015-09-18|1146.80
#2015-09-21|1140.06
#2015-09-22|1103.60
#2015-09-23|1100.79
#2015-09-24|1094.52
#2015-09-25|1114.72
#2015-09-28|1090.82
#2015-09-29|1085.51
#2015-09-30|1104.48
#2015-10-01|1106.48
#2015-10-02|1119.56
#2015-10-05|1148.06
#2015-10-06|1159.52
#2015-10-07|1164.48
#2015-10-08|1166.50
#2015-10-09|1178.27
#2015-10-12|1175.85
#2015-10-13|1158.50
#2015-10-14|1157.25
#2015-10-15|1167.67
#2015-10-16|1179.68
#2015-10-19|1177.91
#2015-10-20|1176.32
#2015-10-21|1173.02
#2015-10-22|1172.56
#2015-10-23|1178.55
#2015-10-26|1177.47
#2015-10-27|1168.20
#2015-10-28|1177.91
#2015-10-29|1157.96
#2015-10-30|1165.48
#2015-11-02|1172.84
#2015-11-03|1161.87
#2015-11-04|1156.12
#2015-11-05|1146.58
#2015-11-06|1147.54
#2015-11-09|1139.02
#2015-11-10|1131.08
#2015-11-11|1143.54
#2015-11-12|1127.72
#2015-11-13|1116.98
#2015-11-16|1115.33
#2015-11-17|1133.19
#2015-11-18|1131.76
#2015-11-19|1148.01
#2015-11-20|1138.63
#2015-11-23|1130.65
#2015-11-24|1118.37
#2015-11-25|1129.07
#2015-11-26|1137.79
#2015-11-27|1133.74
#2015-11-30|1133.58
#2015-12-01|1143.48
#2015-12-02|1135.01
#2015-12-03|1131.46
#2015-12-04|1133.85
#2015-12-07|1132.42
#2015-12-08|1111.40
#2015-12-09|1117.42
#2015-12-10|1109.05
#2015-12-11|1089.74
#2015-12-14|1073.33
#2015-12-15|1096.52
#2015-12-16|1102.90
#2015-12-17|1110.77
#2015-12-18|1105.30
#2015-12-21|1099.11
#2015-12-22|1104.21
#2015-12-23|1119.94
#2015-12-24|1127.67
#2015-12-25|1127.68
#2015-12-28|1122.67
#2015-12-29|1129.71
#2015-12-30|1122.51
#2015-12-31|1112.02
#2016-01-01|1112.02
#2016-01-04|1076.58
#2016-01-05|1072.80
#2016-01-06|1061.78
#2016-01-07|1043.42
#2016-01-08|1031.88
#2016-01-11|1026.78
#2016-01-12|1032.54
#2016-01-13|1038.36
#2016-01-14|1018.95
#2016-01-15| 994.39
#2016-01-18| 974.34
#2016-01-19| 984.86
#2016-01-20| 944.87
#2016-01-21| 953.42
#2016-01-22| 982.50
#2016-01-25| 966.42
#2016-01-26| 977.05
#2016-01-27| 976.96
#2016-01-28| 967.72
#2016-01-29| 982.80
#2016-02-01| 980.64
#2016-02-02| 949.95
#2016-02-03| 940.48
#2016-02-04| 961.64
#2016-02-05| 951.23
#2016-02-08| 907.91
#2016-02-09| 892.53
#2016-02-10| 916.99
#2016-02-11| 880.06
#2016-02-12| 907.48
#2016-02-15| 928.34
#2016-02-16| 922.18
#2016-02-17| 950.92
#2016-02-18| 940.43
#2016-02-19| 930.21
#2016-02-22| 942.64
#2016-02-23| 928.00
#2016-02-24| 903.70
#2016-02-25| 928.22
#2016-02-26| 940.77
#2016-02-29| 941.19
#2016-03-01| 954.17
#2016-03-02| 972.67
#2016-03-03| 981.74
#2016-03-04| 991.87
#2016-03-07| 982.62
#2016-03-08| 980.79
#2016-03-09| 980.50
#2016-03-10| 984.00
#2016-03-11|1024.36
#2016-03-14|1023.52
#2016-03-15|1009.81
#2016-03-16|1003.32
#2016-03-17|1022.05
#2016-03-18|1025.54
#2016-03-21|1019.05
#2016-03-22|1009.55
#2016-03-23| 994.88
#2016-03-24| 974.85
#2016-03-25| 974.90
#2016-03-28| 980.10
#2016-03-29| 978.42
#2016-03-30|1001.29
#2016-03-31| 995.56
#2016-04-01| 976.79
#2016-04-04| 979.49
#2016-04-05| 954.11
#2016-04-06| 958.45
#2016-04-07| 943.24
#2016-04-08| 962.01
#2016-04-11| 974.23
#2016-04-12| 973.92
#2016-04-13|1007.86
#2016-04-14|1008.52
#2016-04-15|1006.73
#2016-04-18|1012.54
#2016-04-19|1026.46
#2016-04-20|1036.58
#2016-04-21|1036.29
#2016-04-22|1031.62
#2016-04-25|1023.40
#2016-04-26|1040.80
#2016-04-27|1036.41
#2016-04-28|1038.12
#2016-04-29|1024.77
#2016-05-02|1028.00
#2016-05-03|1002.50
#2016-05-04| 989.82
#2016-05-05| 977.75
#2016-05-06| 974.95
#2016-05-09| 973.75
#2016-05-10| 983.58
#2016-05-11| 978.58
#2016-05-12| 968.87
#2016-05-13| 965.47
#2016-05-16| 968.09
#2016-05-17| 971.59
#2016-05-18| 980.45
#2016-05-19| 968.86
#2016-05-20| 980.36
#2016-05-23| 975.55
#2016-05-24|1002.60
#2016-05-25|1022.74
#2016-05-26|1024.06
#2016-05-27|1021.40
#2016-05-30|1023.57
#2016-05-31|1011.75
#2016-06-01|1000.76
#2016-06-02| 997.40
#2016-06-03| 998.04
#2016-06-06|1002.33
#2016-06-07|1011.17
#2016-06-08|1008.24
#2016-06-09| 991.65
#2016-06-10| 957.33
#2016-06-13| 932.96
#2016-06-14| 906.08
#2016-06-15| 915.98
#2016-06-16| 897.88
#2016-06-17| 932.01
#2016-06-20| 980.26
#2016-06-21| 985.66
#2016-06-22| 995.06
#2016-06-23|1022.13
#2016-06-24| 881.98
#2016-06-27| 810.79
#2016-06-28| 840.26
#2016-06-29| 867.70
#2016-06-30| 872.01
#2016-07-01| 877.90
#2016-07-04| 864.90
#2016-07-05| 836.96
#2016-07-06| 813.31
#2016-07-07| 823.52
#2016-07-08| 845.11
#2016-07-11| 863.50
#2016-07-12| 887.15
#2016-07-13| 883.96
#2016-07-14| 900.11
#2016-07-15| 893.48
#2016-07-18| 895.96
#2016-07-19| 888.04
#2016-07-20| 899.55
#2016-07-21| 897.77
#2016-07-22| 892.68
#2016-07-25| 894.07
#2016-07-26| 891.84
#2016-07-27| 901.24
#2016-07-28| 892.29
#2016-07-29| 915.06
#2016-08-01| 904.49
#2016-08-02| 890.75
#2016-08-03| 891.93
#2016-08-04| 900.25
#2016-08-05| 909.70
#2016-08-08| 920.13
#2016-08-09| 931.83
#2016-08-10| 939.08
#2016-08-11| 943.81
#2016-08-12| 942.70
#2016-08-15| 943.26
#2016-08-16| 938.70
#2016-08-17| 930.61
#2016-08-18| 940.59
#2016-08-19| 928.12
#2016-08-22| 931.47
#2016-08-23| 947.76
#2016-08-24| 950.79
#2016-08-25| 945.83
#2016-08-26| 950.06
#2016-08-29| 938.36
#2016-08-30| 948.58
#2016-08-31| 957.97
#2016-09-01| 969.05
#2016-09-02| 982.82
#2016-09-05| 980.59
#2016-09-06| 980.43
#2016-09-07| 984.20
#2016-09-08| 993.26
#2016-09-09| 984.38
#2016-09-12| 969.62
#2016-09-13| 956.80
#2016-09-14| 954.54
#2016-09-15| 960.47
#2016-09-16| 940.05
#2016-09-19| 950.89
#2016-09-20| 946.42
#2016-09-21| 957.11
#2016-09-22| 978.04
#2016-09-23| 966.31
#2016-09-26| 950.40
#2016-09-27| 941.87
#2016-09-28| 947.01
#2016-09-29| 950.88
#2016-09-30| 953.26
#2016-10-03| 952.75
#2016-10-04| 953.15
#2016-10-05| 962.73
#2016-10-06| 960.18
#2016-10-07| 955.61
#2016-10-10| 957.09
#2016-10-11| 943.58
#2016-10-12| 940.36
#2016-10-13| 926.02
#2016-10-14| 938.98
#2016-10-17| 934.20
#2016-10-18| 951.66
#2016-10-19| 956.78
#2016-10-20| 961.24
#2016-10-21| 959.03
#2016-10-24| 971.04
#2016-10-25| 967.48
#2016-10-26| 970.48
#2016-10-27| 973.81
#2016-10-28| 971.88
#2016-10-31| 968.54
#2016-11-01| 963.32
#2016-11-02| 951.69
#2016-11-03| 957.42
#2016-11-04| 948.06
#2016-11-07| 961.79
#2016-11-08| 968.70
#2016-11-09| 976.07
#2016-11-10| 986.04
#2016-11-11| 981.93
#2016-11-14| 982.18
#2016-11-15| 983.49
#2016-11-16| 970.40
#2016-11-17| 974.74
#2016-11-18| 961.76
#2016-11-21| 965.01
#2016-11-22| 973.48
#2016-11-23| 965.93
#2016-11-24| 969.08
#2016-11-25| 969.41
#2016-11-28| 955.59
#2016-11-29| 964.58
#2016-11-30| 968.70
#2016-12-01| 973.31
#2016-12-02| 969.97
#2016-12-05| 983.09
#2016-12-06|1010.79
#2016-12-07|1034.50
#2016-12-08|1036.32
#2016-12-09|1027.05
#2016-12-12|1025.13
#2016-12-13|1038.82
#2016-12-14|1031.16
#2016-12-15|1023.26
#2016-12-16|1023.06
#2016-12-19|1015.24
#2016-12-20|1018.95
#2016-12-21|1021.73
#2016-12-22|1020.32
#2016-12-23|1019.52
#2016-12-26|1019.71
#2016-12-27|1019.10
#2016-12-28|1012.24
#2016-12-29|1014.45
#2016-12-30|1026.25
#2017-01-02|1030.93
#2017-01-03|1034.14
#2017-01-04|1046.66
#2017-01-05|1053.66
#2017-01-06|1053.76
#2017-01-09|1037.05
#2017-01-10|1038.44
#2017-01-11|1025.94
#2017-01-12|1037.29
#2017-01-13|1048.28
#2017-01-16|1033.48
#2017-01-17|1042.67
#2017-01-18|1040.24
#2017-01-19|1034.26
#2017-01-20|1041.25
#2017-01-23|1041.24
#2017-01-24|1050.35
#2017-01-25|1073.05
#2017-01-26|1070.05
#2017-01-27|1067.59
#2017-01-30|1051.99
#2017-01-31|1055.08
#2017-02-01|1063.38
#2017-02-02|1061.85
#2017-02-03|1072.62
#2017-02-06|1053.83
#2017-02-07|1047.14
#2017-02-08|1046.04
#2017-02-09|1052.32
#2017-02-10|1044.69
#2017-02-13|1050.61
#2017-02-14|1054.01
#2017-02-15|1062.48
#2017-02-16|1065.58
#2017-02-17|1056.04
#2017-02-20|1059.61
#2017-02-21|1049.14
#2017-02-22|1048.28
#2017-02-23|1047.66
#2017-02-24|1032.67
#2017-02-27|1032.82
#2017-02-28|1035.92
#2017-03-01|1051.85
#2017-03-02|1047.00
#2017-03-03|1056.81
#2017-03-06|1052.85
#2017-03-07|1047.62
#2017-03-08|1048.97
#2017-03-09|1058.83
#2017-03-10|1068.38
#2017-03-13|1072.18
#2017-03-14|1060.74
#2017-03-15|1066.47
#2017-03-16|1087.91
#2017-03-17|1086.00
#2017-03-20|1084.32
#2017-03-21|1087.56
#2017-03-22|1076.62
#2017-03-23|1083.09
#2017-03-24|1080.83
#2017-03-27|1083.21
#2017-03-28|1091.19
#2017-03-29|1079.11
#2017-03-30|1081.34
#2017-03-31|1079.21
#2017-04-03|1064.50
#2017-04-04|1064.85
#2017-04-05|1067.60
#2017-04-06|1069.84
#2017-04-07|1064.80
#2017-04-10|1062.95
#2017-04-11|1062.43
#2017-04-12|1060.03
#2017-04-13|1053.19
#2017-04-14|1053.36
#2017-04-17|1057.94
#2017-04-18|1051.87
#2017-04-19|1064.63
#2017-04-20|1074.71
#2017-04-21|1071.34
#2017-04-24|1125.34
#2017-04-25|1137.12
#2017-04-26|1135.41
#2017-04-27|1127.32
#2017-04-28|1128.55
#2017-05-01|1130.58
#2017-05-02|1138.65
#2017-05-03|1142.88
#2017-05-04|1157.76
#2017-05-05|1168.56
#2017-05-08|1159.77
#2017-05-09|1156.04
#2017-05-10|1156.63
#2017-05-11|1150.60
#2017-05-12|1155.45
#2017-05-15|1166.68
#2017-05-16|1172.66
#2017-05-17|1159.39
#2017-05-18|1149.28
#2017-05-19|1163.98
#2017-05-22|1165.69
#2017-05-23|1168.71
#2017-05-24|1166.55
#2017-05-25|1168.72
#2017-05-26|1159.79
#2017-05-29|1157.75
#2017-05-30|1151.16
#2017-05-31|1153.15
#2017-06-01|1155.13
#2017-06-02|1161.14
#2017-06-05|1157.91
#2017-06-06|1150.37
#2017-06-07|1156.34
#2017-06-08|1160.00
#2017-06-09|1162.46
#2017-06-12|1154.04
#2017-06-13|1159.93
#2017-06-14|1159.95
#2017-06-15|1144.99
#2017-06-16|1155.11
#2017-06-19|1161.71
#2017-06-20|1147.14
#2017-06-21|1144.67
#2017-06-22|1141.21
#2017-06-23|1142.78
#2017-06-26|1149.30
#2017-06-27|1158.02
#2017-06-28|1173.98
#2017-06-29|1180.47
#2017-06-30|1172.39
#2017-07-03|1190.00
#2017-07-04|1187.18
#2017-07-05|1186.46
#2017-07-06|1196.39
#2017-07-07|1194.06
#2017-07-10|1198.46
#2017-07-11|1193.90
#2017-07-12|1204.08
#2017-07-13|1212.17
#2017-07-14|1214.30
#2017-07-17|1215.87
#2017-07-18|1212.20
#2017-07-19|1213.31
#2017-07-20|1220.08
#2017-07-21|1212.06
#2017-07-24|1214.82
#2017-07-25|1230.93
#2017-07-26|1232.00
#2017-07-27|1236.24
#2017-07-28|1233.75
#2017-07-31|1238.67
#2017-08-01|1249.42
#2017-08-02|1250.30
#2017-08-03|1253.70
#2017-08-04|1251.40
#2017-08-07|1255.61
#2017-08-08|1252.93
#2017-08-09|1238.95
#2017-08-10|1224.44
#2017-08-11|1210.89
#2017-08-14|1226.03
#2017-08-15|1220.70
#2017-08-16|1226.43
#2017-08-17|1216.06
#2017-08-18|1212.72
#2017-08-21|1211.86
#2017-08-22|1210.48
#2017-08-23|1207.82
#2017-08-24|1211.04
#2017-08-25|1218.20
#2017-08-28|1222.42
#2017-08-29|1212.85
#2017-08-30|1209.81
#2017-08-31|1214.55
#2017-09-01|1218.79
#2017-09-04|1212.45
#2017-09-05|1201.81
#2017-09-06|1200.71
#2017-09-07|1201.12
#2017-09-08|1209.15
#2017-09-11|1224.30
#2017-09-12|1234.93
#2017-09-13|1231.93
#2017-09-14|1229.93
#2017-09-15|1231.47
#2017-09-18|1235.17
#2017-09-19|1238.25
#2017-09-20|1236.56
#2017-09-21|1239.60
#2017-09-22|1245.40
#2017-09-25|1228.13
#2017-09-26|1216.73
#2017-09-27|1228.31
#2017-09-28|1237.60
#2017-09-29|1249.48
#2017-10-02|1240.41
#2017-10-03|1244.10
#2017-10-04|1236.16
#2017-10-05|1237.85
#2017-10-06|1236.80
#2017-10-09|1236.29
#2017-10-10|1242.94
#2017-10-11|1245.72
#2017-10-12|1244.47
#2017-10-13|1242.45
#2017-10-16|1238.91
#2017-10-17|1232.85
#2017-10-18|1240.23
#2017-10-19|1241.52
#2017-10-20|1245.15
#2017-10-23|1235.18
#2017-10-24|1237.62
#2017-10-25|1238.31
#2017-10-26|1238.02
#2017-10-27|1223.93
#2017-10-30|1228.59
#2017-10-31|1232.66
#2017-11-01|1231.30
#2017-11-02|1234.76
#2017-11-03|1222.00
#2017-11-06|1217.80
#2017-11-07|1214.93
#2017-11-08|1214.69
#2017-11-09|1212.69
#2017-11-10|1217.37
#2017-11-13|1206.84
#2017-11-14|1209.26
#2017-11-15|1212.49
#2017-11-16|1216.47
#2017-11-17|1213.76
#2017-11-20|1210.41
#2017-11-21|1211.53
#2017-11-22|1217.04
#2017-11-23|1219.97
#2017-11-24|1232.64
#2017-11-27|1224.55
#2017-11-28|1223.01
#2017-11-29|1236.28
#2017-11-30|1239.27
#2017-12-01|1220.91
#2017-12-04|1232.95
#2017-12-05|1227.24
#2017-12-06|1215.44
#2017-12-07|1221.08
#2017-12-08|1235.53
#2017-12-11|1241.41
#2017-12-12|1240.15
#2017-12-13|1242.67
#2017-12-14|1239.85
#2017-12-15|1235.65
#2017-12-18|1255.54
#2017-12-19|1251.73
#2017-12-20|1251.38
#2017-12-21|1256.45
#2017-12-22|1248.79
#2017-12-25|1248.88
#2017-12-26|1250.59
#2017-12-27|1253.77
#2017-12-28|1257.51
#2017-12-29|1264.00
#2018-01-01|1264.00
#2018-01-02|1266.73
#2018-01-03|1266.33
#2018-01-04|1286.78
#2018-01-05|1288.06
#2018-01-08|1286.36
#2018-01-09|1288.27
#2018-01-10|1307.48
#2018-01-11|1315.35
#2018-01-12|1329.56
#2018-01-15|1339.62
#2018-01-16|1338.64
#2018-01-17|1340.31
#2018-01-18|1345.03
#2018-01-19|1346.84
#2018-01-22|1359.97
#2018-01-23|1365.38
#2018-01-24|1374.34
#2018-01-25|1384.40
#2018-01-26|1381.43
#2018-01-29|1371.42
#2018-01-30|1360.41
#2018-01-31|1364.03
#2018-02-01|1363.71
#2018-02-02|1347.02
#2018-02-05|1325.41
#2018-02-06|1278.90
#2018-02-07|1301.90
#2018-02-08|1282.83
#2018-02-09|1262.61
#2018-02-12|1277.18
#2018-02-13|1277.14
#2018-02-14|1294.28
#2018-02-15|1307.38
#2018-02-16|1316.33
#2018-02-19|1308.52
#2018-02-20|1306.13
#2018-02-21|1310.11
#2018-02-22|1305.70
#2018-02-23|1303.68
#2018-02-26|1304.67
#2018-02-27|1303.07
#2018-02-28|1291.16
#2018-03-01|1276.81
#2018-03-02|1260.26
#2018-03-05|1265.28
#2018-03-06|1275.90
#2018-03-07|1281.97
#2018-03-08|1282.84
#2018-03-09|1283.19
#2018-03-12|1288.09
#2018-03-13|1284.02
#2018-03-14|1274.26
#2018-03-15|1280.17
#2018-03-16|1279.79
#2018-03-19|1273.35
#2018-03-20|1277.72
#2018-03-21|1270.95
#2018-03-22|1249.96
#2018-03-23|1239.52
#2018-03-26|1241.37
#2018-03-27|1246.06
#2018-03-28|1244.04
#2018-03-29|1240.87
#2018-03-30|1240.86
#2018-04-02|1242.24
#2018-04-03|1232.88
#2018-04-04|1229.01
#2018-04-05|1245.74
#2018-04-06|1241.89
#2018-04-09|1250.15
#2018-04-10|1259.02
#2018-04-11|1254.42
#2018-04-12|1261.29
#2018-04-13|1264.85
#2018-04-16|1266.88
#2018-04-17|1273.23
#2018-04-18|1279.64
#2018-04-19|1283.95
#2018-04-20|1276.39
#2018-04-23|1278.12
#2018-04-24|1276.02
#2018-04-25|1259.87
#2018-04-26|1259.39
#2018-04-27|1258.31
#2018-04-30|1258.15
#2018-05-01|1247.54
#2018-05-02|1248.37
#2018-05-03|1232.81
#2018-05-04|1233.41
#2018-05-07|1235.08
#2018-05-08|1230.09
#2018-05-09|1238.81
#2018-05-10|1240.12
#2018-05-11|1250.79
#2018-05-14|1247.25
#2018-05-15|1238.14
#2018-05-16|1220.21
#2018-05-17|1223.02
#2018-05-18|1214.66
#2018-05-21|1211.44
#2018-05-22|1222.45
#2018-05-23|1198.34
#2018-05-24|1189.07
#2018-05-25|1180.23
#2018-05-28|1170.60
#2018-05-29|1133.40
#2018-05-30|1138.04
#2018-05-31|1133.23
#2018-06-01|1149.92
#2018-06-04|1158.74
#2018-06-05|1142.85
#2018-06-06|1156.04
#2018-06-07|1162.31
#2018-06-08|1150.01
#2018-06-11|1169.03
#2018-06-12|1167.13
#2018-06-13|1162.44
#2018-06-14|1159.66
#2018-06-15|1138.40
#2018-06-18|1130.98
#2018-06-19|1124.45
#2018-06-20|1130.27
#2018-06-21|1119.75
#2018-06-22|1135.97
#2018-06-25|1118.78
#2018-06-26|1115.50
#2018-06-27|1109.17
#2018-06-28|1102.08
#2018-06-29|1120.36
#2018-07-02|1104.01
#2018-07-03|1116.29
#2018-07-04|1119.92
#2018-07-05|1130.43
#2018-07-06|1135.70
#2018-07-09|1143.98
#2018-07-10|1136.52
#2018-07-11|1122.17
#2018-07-12|1120.59
#2018-07-13|1119.63
#2018-07-16|1125.09
#2018-07-17|1124.61
#2018-07-18|1123.78
#2018-07-19|1117.91
#2018-07-20|1124.08
#2018-07-23|1127.00
#2018-07-24|1143.48
#2018-07-25|1135.98
#2018-07-26|1142.39
#2018-07-27|1147.50
#2018-07-30|1156.16
#2018-07-31|1161.14
#2018-08-01|1152.93
#2018-08-02|1131.07
#2018-08-03|1136.74
#2018-08-06|1128.83
#2018-08-07|1137.01
#2018-08-08|1137.79
#2018-08-09|1135.51
#2018-08-10|1104.97
#2018-08-13|1095.24
#2018-08-14|1087.28
#2018-08-15|1071.66
#2018-08-16|1083.43
#2018-08-17|1080.22
#2018-08-20|1084.80
#2018-08-21|1099.85
#2018-08-22|1108.66
#2018-08-23|1103.19
#2018-08-24|1107.37
#2018-08-27|1116.92
#2018-08-28|1118.74
#2018-08-29|1119.85
#2018-08-30|1108.61
#2018-08-31|1100.21
#2018-09-03|1101.55
#2018-09-04|1096.13
#2018-09-05|1103.11
#2018-09-06|1097.10
#2018-09-07|1086.81
#2018-09-10|1095.72
#2018-09-11|1090.50
#2018-09-12|1093.49
#2018-09-13|1101.69
#2018-09-14|1104.72
#2018-09-17|1112.08
#2018-09-18|1113.82
#2018-09-19|1122.59
#2018-09-20|1142.58
#2018-09-21|1147.15
#2018-09-24|1143.44
#2018-09-25|1147.54
#2018-09-26|1147.00
#2018-09-27|1140.80
#2018-09-28|1111.87
#2018-10-01|1104.69
#2018-10-02|1091.87
#2018-10-03|1094.75
#2018-10-04|1094.04
#2018-10-05|1084.96
#2018-10-08|1068.55
#2018-10-09|1071.13
#2018-10-10|1071.43
#2018-10-11|1047.09
#2018-10-12|1042.78
#2018-10-15|1042.77
#2018-10-16|1053.87
#2018-10-17|1048.53
#2018-10-18|1035.22
#2018-10-19|1032.42
#2018-10-22|1025.14
#2018-10-23|1008.24
#2018-10-24| 995.37
#2018-10-25|1000.84
#2018-10-26| 990.61
#2018-10-29|1006.62
#2018-10-30|1003.68
#2018-10-31|1014.55
#2018-11-01|1027.87
#2018-11-02|1035.84
#2018-11-05|1031.96
#2018-11-06|1031.27
#2018-11-07|1047.29
#2018-11-08|1050.49
#2018-11-09|1040.51
#2018-11-12|1019.60
#2018-11-13|1034.95
#2018-11-14|1031.40
#2018-11-15|1014.22
#2018-11-16|1016.07
#2018-11-19|1017.81
#2018-11-20| 994.10
#2018-11-21|1006.96
#2018-11-22|1001.64
#2018-11-23|1001.89
#2018-11-26|1021.26
#2018-11-27|1015.72
#2018-11-28|1013.83
#2018-11-29|1020.66
#2018-11-30|1008.96
#2018-12-03|1021.22
#2018-12-04|1008.62
#2018-12-05| 998.72
#2018-12-06| 967.40
#2018-12-07| 971.98
#2018-12-10| 949.40
#2018-12-11| 951.35
#2018-12-12| 974.63
#2018-12-13| 972.60
#2018-12-14| 963.68
#2018-12-17| 953.74
#2018-12-18| 952.65
#2018-12-19| 960.92
#2018-12-20| 944.44
#2018-12-21| 942.93
#2018-12-24| 938.48
#2018-12-25| 938.42
#2018-12-26| 936.78
#2018-12-27| 922.85
#2018-12-28| 945.87
#2018-12-31| 949.63
#2019-01-01| 949.63
#2019-01-02| 940.06
#2019-01-03| 937.89
#2019-01-04| 969.13
#2019-01-07| 973.01
#2019-01-08| 978.33
#2019-01-09| 984.43
#2019-01-10| 992.25
#2019-01-11| 992.79
#2019-01-14| 992.72
#2019-01-15| 988.35
#2019-01-16|1003.41
#2019-01-17| 996.06
#2019-01-18|1013.85
#2019-01-21|1012.14
#2019-01-22|1005.53
#2019-01-23|1010.18
#2019-01-24|1009.87
#2019-01-25|1022.75
#2019-01-28|1015.37
#2019-01-29|1017.76
#2019-01-30|1020.24
#2019-01-31|1012.30
#2019-02-01|1011.44
#2019-02-04|1005.84
#2019-02-05|1013.19
#2019-02-06|1017.20
#2019-02-07|1000.29
#2019-02-08| 989.55
#2019-02-11| 995.11
#2019-02-12|1001.70
#2019-02-13|1003.62
#2019-02-14| 991.16
#2019-02-15|1009.23
#2019-02-18|1016.51
#2019-02-19|1014.96
#2019-02-20|1020.26
#2019-02-21|1012.50
#2019-02-22|1013.94
#2019-02-25|1022.52
#2019-02-26|1028.91
#2019-02-27|1037.43
#2019-02-28|1044.93
#2019-03-01|1045.64
#2019-03-04|1040.31
#2019-03-05|1036.72
#2019-03-06|1037.44
#2019-03-07|1016.64
#2019-03-08|1006.36
#2019-03-11|1016.01
#2019-03-12|1019.81
#2019-03-13|1031.66
#2019-03-14|1041.02
#2019-03-15|1051.87
#2019-03-18|1059.93
#2019-03-19|1062.61
#2019-03-20|1049.62
#2019-03-21|1041.66
#2019-03-22|1019.09
#2019-03-25|1018.67
#2019-03-26|1017.07
#2019-03-27|1019.33
#2019-03-28|1009.12
#2019-03-29|1012.42
#2019-04-01|1030.19
#2019-04-02|1033.47
#2019-04-03|1052.79
#2019-04-04|1051.67
#2019-04-05|1048.23
#2019-04-08|1046.56
#2019-04-09|1045.52
#2019-04-10|1043.86
#2019-04-11|1053.93
#2019-04-12|1067.66
#2019-04-15|1072.16
#2019-04-16|1080.44
#2019-04-17|1085.95
#2019-04-18|1081.47
#2019-04-19|1081.45
#2019-04-22|1080.83
#2019-04-23|1070.92
#2019-04-24|1065.32
#2019-04-25|1056.08
#2019-04-26|1060.06
#2019-04-29|1065.23
#2019-04-30|1064.87
#2019-05-01|1069.03
#2019-05-02|1060.38
#2019-05-03|1062.27
#2019-05-06|1051.89
#2019-05-07|1034.87
#2019-05-08|1032.61
#2019-05-09|1015.33
#2019-05-10|1020.43
#2019-05-13|1006.64
#2019-05-14|1013.26
#2019-05-15|1014.73
#2019-05-16|1025.91
#2019-05-17|1015.30
#2019-05-20|1003.94
#2019-05-21|1011.50
#2019-05-22|1000.37
#2019-05-23| 986.48
#2019-05-24| 997.98
#2019-05-27| 997.21
#2019-05-28| 992.93
#2019-05-29| 979.86
#2019-05-30| 983.87
#2019-05-31| 976.63
#2019-06-03| 977.46
#2019-06-04| 995.46
#2019-06-05| 997.66
#2019-06-06| 992.33
#2019-06-07|1002.05
#2019-06-10|1006.14
#2019-06-11|1010.03
#2019-06-12|1003.71
#2019-06-13|1000.18
#2019-06-14| 991.14
#2019-06-17| 992.79
#2019-06-18|1000.17
#2019-06-19|1009.26
#2019-06-20|1009.89
#2019-06-21|1010.57
#2019-06-24|1012.54
#2019-06-25|1009.20
#2019-06-26|1011.02
#2019-06-27|1011.58
#2019-06-28|1019.92
#2019-07-01|1023.13
#2019-07-02|1025.01
#2019-07-03|1035.64
#2019-07-04|1043.25
#2019-07-05|1036.11
#2019-07-08|1031.12
#2019-07-09|1025.48
#2019-07-10|1027.70
#2019-07-11|1028.87
#2019-07-12|1030.39
#2019-07-15|1032.02
#2019-07-16|1031.50
#2019-07-17|1024.67
#2019-07-18|1022.08
#2019-07-19|1019.19
#2019-07-22|1015.27
#2019-07-23|1019.94
#2019-07-24|1016.99
#2019-07-25|1012.91
#2019-07-26|1005.55
#2019-07-29|1005.38
#2019-07-30| 987.69
#2019-07-31| 986.74
#2019-08-01| 985.55
#2019-08-02| 964.68
#2019-08-05| 950.69
#2019-08-06| 945.54
#2019-08-07| 944.53
#2019-08-08| 955.70
#2019-08-09| 944.48
#2019-08-12| 937.07
#2019-08-13| 938.92
#2019-08-14| 917.74
#2019-08-15| 912.21
#2019-08-16| 926.43
#2019-08-19| 932.87
#2019-08-20| 925.65
#2019-08-21| 931.75
#2019-08-22| 934.34
#2019-08-23| 928.21
#2019-08-26| 929.21
#2019-08-27| 929.92
#2019-08-28| 922.25
#2019-08-29| 929.35
#2019-08-30| 930.70
#2019-09-02| 928.26
#2019-09-03| 924.22
#2019-09-04| 939.57
#2019-09-05| 956.13
#2019-09-06| 958.41
#2019-09-09| 971.16
#2019-09-10| 981.09
#2019-09-11| 985.00
#2019-09-12| 987.86
#2019-09-13|1010.06
#2019-09-16| 992.97
#2019-09-17| 987.97
#2019-09-18| 988.72
#2019-09-19|1000.40
#2019-09-20|1001.66
#2019-09-23| 987.90
#2019-09-24| 984.86
#2019-09-25| 979.02
#2019-09-26| 983.42
#2019-09-27| 990.87
#2019-09-30| 991.18
#2019-10-01| 979.43
#2019-10-02| 956.32
#2019-10-03| 956.83
#2019-10-04| 959.08
#2019-10-07| 965.30
#2019-10-08| 951.63
#2019-10-09| 955.76
#2019-10-10| 970.67
#2019-10-11|1009.39
#2019-10-14|1000.50
#2019-10-15|1021.69
#2019-10-16|1023.33
#2019-10-17|1031.20
#2019-10-18|1034.11
#2019-10-21|1046.92
#2019-10-22|1045.61
#2019-10-23|1044.58
#2019-10-24|1045.89
#2019-10-25|1042.71
#2019-10-28|1043.50
#2019-10-29|1043.58
#2019-10-30|1034.62
#2019-10-31|1032.16
#2019-11-01|1039.22
#2019-11-04|1051.47
#2019-11-05|1049.97
#2019-11-06|1051.08
#2019-11-07|1058.04
#2019-11-08|1047.09
#2019-11-11|1049.59
#2019-11-12|1052.00
#2019-11-13|1039.38
#2019-11-14|1037.42
#2019-11-15|1046.00
#2019-11-18|1048.39
#2019-11-19|1049.89
#2019-11-20|1043.10
#2019-11-21|1040.06
#2019-11-22|1042.41
#2019-11-25|1048.01
#2019-11-26|1047.43
#2019-11-27|1052.51
#2019-11-28|1052.49
#2019-11-29|1047.57
#2019-12-02|1037.87
#2019-12-03|1028.90
#2019-12-04|1044.77
#2019-12-05|1044.26
#2019-12-06|1052.50
#2019-12-09|1054.97
#2019-12-10|1053.52
#2019-12-11|1053.12
#2019-12-12|1069.43
#2019-12-13|1085.07
#2019-12-16|1102.39
#2019-12-17|1097.64
#2019-12-18|1094.65
#2019-12-19|1094.25
#2019-12-20|1095.62
#2019-12-23|1091.34
#2019-12-24|1093.72
#2019-12-25|1093.74
#2019-12-26|1094.97
#2019-12-27|1102.06
#2019-12-30|1100.96
#2019-12-31|1103.21
#2020-01-01|1103.21
#2020-01-02|1116.01
#2020-01-03|1104.65
#2020-01-06|1098.77
#2020-01-07|1098.83
#2020-01-08|1098.02
#2020-01-09|1100.35
#2020-01-10|1095.27
#2020-01-13|1092.71
#2020-01-14|1092.83
#2020-01-15|1085.49
#2020-01-16|1090.08
#2020-01-17|1092.40
#2020-01-20|1089.97
#2020-01-21|1089.03
#2020-01-22|1088.38
#2020-01-23|1078.34
#2020-01-24|1084.06
#2020-01-27|1058.72
#2020-01-28|1068.96
#2020-01-29|1075.18
#2020-01-30|1071.91
#2020-01-31|1065.18
#2020-02-03|1064.31
#2020-02-04|1078.79
#2020-02-05|1089.02
#2020-02-06|1097.39
#2020-02-07|1100.78
#2020-02-10|1098.51
#2020-02-11|1108.72
#2020-02-12|1116.04
#2020-02-13|1114.90
#2020-02-14|1114.76
#2020-02-17|1117.97
#2020-02-18|1108.40
#2020-02-19|1109.67
#2020-02-20|1098.85
#2020-02-21|1097.38
#2020-02-24|1057.55
#2020-02-25|1035.77
#2020-02-26|1034.16
#2020-02-27| 997.81
#2020-02-28| 960.56
#2020-03-02| 965.30
#2020-03-03| 976.37
#2020-03-04| 979.04
#2020-03-05| 963.01
#2020-03-06| 940.27
#2020-03-09| 864.10
#2020-03-10| 853.62
#2020-03-11| 848.26
#2020-03-12| 718.62
#2020-03-13| 728.75
#2020-03-16| 668.32
#2020-03-17| 663.95
#2020-03-18| 625.20
#2020-03-19| 634.76
#2020-03-20| 652.24
#2020-03-23| 626.23
#2020-03-24| 699.51
#2020-03-25| 727.80
#2020-03-26| 758.02
#2020-03-27| 731.16
#2020-03-30| 719.52
#2020-03-31| 725.81
#2020-04-01| 689.15
#2020-04-02| 684.55
#2020-04-03| 665.65
#2020-04-06| 697.53
#2020-04-07| 727.12
#2020-04-08| 725.54
#2020-04-09| 747.60
#2020-04-10| 747.65
#2020-04-13| 746.07
#2020-04-14| 742.71
#2020-04-15| 702.85
#2020-04-16| 693.86
#2020-04-17| 716.54
#2020-04-20| 715.77
#2020-04-21| 686.56
#2020-04-22| 695.76
#2020-04-23| 707.03
#2020-04-24| 694.48
#2020-04-27| 715.47
#2020-04-28| 741.50
#2020-04-29| 772.12
#2020-04-30| 753.64
#2020-05-01| 750.00
#2020-05-04| 716.24
#2020-05-05| 725.04
#2020-05-06| 716.50
#2020-05-07| 726.49
#2020-05-08| 737.29
#2020-05-11| 725.78
#2020-05-12| 725.37
#2020-05-13| 701.41
#2020-05-14| 684.99
#2020-05-15| 686.42
#2020-05-18| 721.50
#2020-05-19| 724.55
#2020-05-20| 730.14
#2020-05-21| 718.67
#2020-05-22| 713.55
#2020-05-25| 723.26
#2020-05-26| 755.60
#2020-05-27| 772.77
#2020-05-28| 782.51
#2020-05-29| 768.39
#2020-06-01| 782.81
#2020-06-02| 809.93
#2020-06-03| 847.53
#2020-06-04| 854.99
#2020-06-05| 890.06
#2020-06-08| 891.57
#2020-06-09| 870.33
#2020-06-10| 861.44
#2020-06-11| 818.71
#2020-06-12| 813.23
#2020-06-15| 812.89
#2020-06-16| 834.62
#2020-06-17| 831.06
#2020-06-18| 825.10
#2020-06-19| 819.59
#2020-06-22| 817.47
#2020-06-23| 838.23
#2020-06-24| 807.99
#2020-06-25| 813.77
#2020-06-26| 803.97
#2020-06-29| 815.85
#2020-06-30| 816.87
#2020-07-01| 816.69
#2020-07-02| 837.83
#2020-07-03| 832.04
#2020-07-06| 857.51
#2020-07-07| 845.86
#2020-07-08| 840.98
#2020-07-09| 826.33
#2020-07-10| 841.57
#2020-07-13| 851.84
#2020-07-14| 853.06
#2020-07-15| 863.51
#2020-07-16| 863.01
#2020-07-17| 856.88
#2020-07-20| 863.24
#2020-07-21| 874.34
#2020-07-22| 876.99
#2020-07-23| 868.07
#2020-07-24| 859.87
#2020-07-27| 860.47
#2020-07-28| 861.06
#2020-07-29| 862.41
#2020-07-30| 835.04
#2020-07-31| 836.03
#2020-08-03| 844.74
#2020-08-04| 851.95
#2020-08-05| 866.00
#2020-08-06| 857.02
#2020-08-07| 854.15
#2020-08-10| 862.67
#2020-08-11| 882.09
#2020-08-12| 892.27
#2020-08-13| 883.20
#2020-08-14| 876.16
#2020-08-17| 872.79
#2020-08-18| 870.67
#2020-08-19| 877.17
#2020-08-20| 862.35
#2020-08-21| 855.07
#2020-08-24| 871.05
#2020-08-25| 869.31
#2020-08-26| 877.23
#2020-08-27| 868.93
#2020-08-28| 882.47
#2020-08-31| 874.69
#2020-09-01| 868.98
#2020-09-02| 864.21
#2020-09-03| 857.64
#2020-09-04| 849.94
#2020-09-07| 862.63
#2020-09-08| 848.11
#2020-09-09| 863.85
#2020-09-10| 863.26
#2020-09-11| 855.01
#2020-09-14| 860.65
#2020-09-15| 857.04
#2020-09-16| 860.81
#2020-09-17| 850.51
#2020-09-18| 842.66
#2020-09-21| 794.30
#2020-09-22| 786.83
#2020-09-23| 784.35
#2020-09-24| 775.78
#2020-09-25| 768.74
#2020-09-28| 802.77
#2020-09-29| 795.29
#2020-09-30| 799.95
#2020-10-01| 799.66
#2020-10-02| 804.37
#2020-10-05| 820.81
#2020-10-06| 835.20
#2020-10-07| 826.18
#2020-10-08| 833.30
#2020-10-09| 835.01
#2020-10-12| 838.24
#2020-10-13| 817.54
#2020-10-14| 818.09
#2020-10-15| 797.21
#2020-10-16| 809.21
#2020-10-19| 819.79
#2020-10-20| 823.84
#2020-10-21| 816.61
#2020-10-22| 815.07
#2020-10-23| 827.09
#2020-10-26| 812.29
#2020-10-27| 799.32
#2020-10-28| 769.51
#2020-10-29| 760.12
#2020-10-30| 766.57
#2020-11-02| 782.57
#2020-11-03| 817.49
#2020-11-04| 820.45
#2020-11-05| 837.59
#2020-11-06| 837.90
#2020-11-09| 906.14
#2020-11-10| 932.73
#2020-11-11| 930.38
#2020-11-12| 922.81
#2020-11-13| 932.31
#2020-11-16| 955.70
#2020-11-17| 962.23
#2020-11-18| 973.13
#2020-11-19| 959.79
#2020-11-20| 963.54
#2020-11-23| 968.42
#2020-11-24| 996.67
#2020-11-25| 994.00
#2020-11-26| 987.13
#2020-11-27| 993.45
#2020-11-30| 978.64
#2020-12-01|1003.79
#2020-12-02|1012.99
#2020-12-03|1021.97
#2020-12-04|1025.42
#2020-12-07|1011.19
#2020-12-08|1007.17
#2020-12-09|1009.67
#2020-12-10|1000.46
#2020-12-11| 982.38
#2020-12-14| 994.34
#2020-12-15|1008.14
#2020-12-16|1014.77
#2020-12-17|1022.18
#2020-12-18|1011.17
#2020-12-21| 978.26
#2020-12-22| 988.55
#2020-12-23|1013.45
#2020-12-24|1017.01
#2020-12-25|1016.96
#2020-12-28|1021.82
#2020-12-29|1024.99
#2020-12-30|1025.99
#2020-12-31|1019.11
#2021-01-01|1019.11
#2021-01-04|1020.05
#2021-01-05|1018.61
#2021-01-06|1058.03
#2021-01-07|1065.75
#2021-01-08|1062.61
#2021-01-11|1045.02
#2021-01-12|1054.30
#2021-01-13|1047.79
#2021-01-14|1052.14
#2021-01-15|1036.17
#2021-01-18|1038.74
#2021-01-19|1037.60
#2021-01-20|1040.03
#2021-01-21|1043.36
#2021-01-22|1029.81
#2021-01-25|1004.59
#2021-01-26|1021.27
#2021-01-27| 998.92
#2021-01-28|1005.74
#2021-01-29| 987.39
#2021-02-01| 992.87
#2021-02-02|1011.32
#2021-02-03|1015.92
#2021-02-04|1030.08
#2021-02-05|1038.15
#2021-02-08|1045.85
#2021-02-09|1050.26
#2021-02-10|1057.38
#2021-02-11|1056.45
#2021-02-12|1060.88
#2021-02-15|1085.80
#2021-02-16|1089.87
#2021-02-17|1074.48
#2021-02-18|1063.53
#2021-02-19|1083.03
#2021-02-22|1086.99
#2021-02-23|1092.74
#2021-02-24|1099.87
#2021-02-25|1114.41
#2021-02-26|1085.27
#2021-03-01|1095.28
#2021-03-02|1103.87
#2021-03-03|1119.14
#2021-03-04|1110.91
#2021-03-05|1094.34
#2021-03-08|1118.39
#2021-03-09|1118.58
#2021-03-10|1118.12
#2021-03-11|1118.26
#2021-03-12|1122.98
#2021-03-15|1113.09
#2021-03-16|1117.65
#2021-03-17|1116.85
#2021-03-18|1136.38
#2021-03-19|1117.33
#2021-03-22|1112.82
#2021-03-23|1104.82
#2021-03-24|1108.44
#2021-03-25|1100.61
#2021-03-26|1110.71
#2021-03-29|1099.58
#2021-03-30|1115.72
#2021-03-31|1107.57
#2021-04-01|1115.43
#2021-04-02|1115.44
#2021-04-05|1119.96
#2021-04-06|1129.65
#2021-04-07|1139.33
#2021-04-08|1136.33
#2021-04-09|1132.81
#2021-04-12|1135.84
#2021-04-13|1133.75
#2021-04-14|1139.57
#2021-04-15|1132.11
#2021-04-16|1145.40
#2021-04-19|1152.31
#2021-04-20|1122.27
#2021-04-21|1117.25
#2021-04-22|1116.08
#2021-04-23|1119.94
#2021-04-26|1136.87
#2021-04-27|1139.80
#2021-04-28|1150.96
#2021-04-29|1157.93
#2021-04-30|1147.92
#2021-05-03|1156.50
#2021-05-04|1133.24
#2021-05-05|1152.33
#2021-05-06|1158.88
#2021-05-07|1171.88
#2021-05-10|1185.90
#2021-05-11|1163.42
#2021-05-12|1161.76
#2021-05-13|1157.03
#2021-05-14|1180.53
#2021-05-17|1179.36
#2021-05-18|1191.13
#2021-05-19|1172.40
#2021-05-20|1182.48
#2021-05-21|1187.11
#2021-05-24|1189.26
#2021-05-25|1191.38
#2021-05-26|1180.39
#2021-05-27|1192.98
#2021-05-28|1199.54
#2021-05-31|1198.67
#2021-06-01|1209.60
#2021-06-02|1208.39
#2021-06-03|1203.51
#2021-06-04|1202.59
#2021-06-07|1208.02
#2021-06-08|1203.27
#2021-06-09|1192.58
#2021-06-10|1192.95
#2021-06-11|1192.96
#2021-06-14|1196.09
#2021-06-15|1197.52
#2021-06-16|1194.69
#2021-06-17|1179.35
#2021-06-18|1143.71
#2021-06-21|1155.44
#2021-06-22|1154.00
#2021-06-23|1152.59
#2021-06-24|1161.12
#2021-06-25|1169.17
#2021-06-28|1150.62
#2021-06-29|1151.78
#2021-06-30|1135.74
#2021-07-01|1148.16
#2021-07-02|1140.66
#2021-07-05|1156.38
#2021-07-06|1134.90
#2021-07-07|1134.72
#2021-07-08|1114.19
#2021-07-09|1137.20
#2021-07-12|1145.06
#2021-07-13|1134.22
#2021-07-14|1132.96
#2021-07-15|1128.02
#2021-07-16|1117.45
#2021-07-19|1079.29
#2021-07-20|1087.91
#2021-07-21|1118.88
#2021-07-22|1125.52
#2021-07-23|1132.55
#2021-07-26|1147.83
#2021-07-27|1143.53
#2021-07-28|1140.74
#2021-07-29|1161.40
#2021-07-30|1150.50
#2021-08-02|1153.72
#2021-08-03|1156.19
#2021-08-04|1165.64
#2021-08-05|1171.87
#2021-08-06|1179.51
#2021-08-09|1181.05
#2021-08-10|1183.84
#2021-08-11|1195.29
#2021-08-12|1193.53
#2021-08-13|1202.75
#2021-08-16|1191.57
#2021-08-17|1178.54
#2021-08-18|1183.98
#2021-08-19|1157.12
#2021-08-20|1159.82
#2021-08-23|1173.83
#2021-08-24|1177.33
#2021-08-25|1186.19
#2021-08-26|1178.11
#2021-08-27|1183.84
#2021-08-30|1181.97
#2021-08-31|1179.67
#2021-09-01|1190.45
#2021-09-02|1194.01
#2021-09-03|1188.10
#2021-09-06|1193.65
#2021-09-07|1187.18
#2021-09-08|1170.79
#2021-09-09|1173.07
#2021-09-10|1167.65
#2021-09-13|1176.98
#2021-09-14|1169.27
#2021-09-15|1166.29
#2021-09-16|1168.85
#2021-09-17|1157.28
#2021-09-20|1112.57
#2021-09-21|1119.68
#2021-09-22|1144.41
#2021-09-23|1161.42
#2021-09-24|1154.43
#2021-09-27|1170.19
#2021-09-28|1145.11
#2021-09-29|1150.69
#2021-09-30|1151.88
#2021-10-01|1148.51
#2021-10-04|1145.58
#2021-10-05|1167.93
#2021-10-06|1156.81
#2021-10-07|1178.31
#2021-10-08|1181.68
#2021-10-11|1183.81
#2021-10-12|1182.65
#2021-10-13|1175.96
#2021-10-14|1189.69
#2021-10-15|1205.37
#2021-10-18|1200.33
#2021-10-19|1210.73
#2021-10-20|1212.83
#2021-10-21|1212.09
#2021-10-22|1214.24
#2021-10-25|1216.31
#2021-10-26|1226.01
#2021-10-27|1218.25
#2021-10-28|1224.64
#2021-10-29|1218.60
#2021-11-01|1233.39
#2021-11-02|1230.07
#2021-11-03|1237.36
#2021-11-04|1222.43
#2021-11-05|1230.39
#2021-11-08|1232.09
#2021-11-09|1221.96
#2021-11-10|1220.45
#2021-11-11|1218.49
#2021-11-12|1216.24
#2021-11-15|1219.97
#2021-11-16|1209.63
#2021-11-17|1205.43
#2021-11-18|1199.78
#2021-11-19|1179.82
#2021-11-22|1176.50
#2021-11-23|1168.83
#2021-11-24|1165.67
#2021-11-25|1170.29
#2021-11-26|1118.26
#2021-11-29|1123.26
#2021-11-30|1118.54
#2021-12-01|1148.24
#2021-12-02|1138.60
#2021-12-03|1128.57
#2021-12-06|1142.81
#2021-12-07|1157.84
#2021-12-08|1159.06
#2021-12-09|1149.91
#2021-12-10|1146.39
#2021-12-13|1132.95
#2021-12-14|1133.81
#2021-12-15|1129.07
#2021-12-16|1154.18
#2021-12-17|1140.30
#2021-12-20|1121.77
#2021-12-21|1142.59
#2021-12-22|1155.77
#2021-12-23|1170.33
#2021-12-24|1171.59
#2021-12-27|1177.03
#2021-12-28|1182.15
#2021-12-29|1187.26
#2021-12-30|1185.17
#2021-12-31|1187.83
#2022-01-03|1189.41
#2022-01-04|1218.26
#2022-01-05|1221.81
#2022-01-06|1220.14
#2022-01-07|1233.59
#2022-01-10|1227.60
#2022-01-11|1237.49
#2022-01-12|1258.48
#2022-01-13|1274.23
#2022-01-14|1263.47
#2022-01-17|1264.74
#2022-01-18|1248.58
#2022-01-19|1243.31
#2022-01-20|1244.44
#2022-01-21|1220.29
#2022-01-24|1170.20
#2022-01-25|1187.51
#2022-01-26|1212.58
#2022-01-27|1209.13
#2022-01-28|1196.34
#2022-01-31|1208.13
#2022-02-01|1232.45
#2022-02-02|1246.26
#2022-02-03|1252.49
#2022-02-04|1236.64
#2022-02-07|1251.81
#2022-02-08|1262.95
#2022-02-09|1279.70
#2022-02-10|1279.94
#2022-02-11|1268.60
#2022-02-14|1224.30
#2022-02-15|1245.29
#2022-02-16|1241.03
#2022-02-17|1222.67
#2022-02-18|1210.67
#2022-02-21|1192.74
#2022-02-22|1188.33
#2022-02-23|1180.69
#2022-02-24|1088.08
#2022-02-25|1140.72
#2022-02-28|1110.98
#2022-03-01|1051.47
#2022-03-02|1055.44
#2022-03-03|1039.10
#2022-03-04| 975.15
#2022-03-07| 944.18
#2022-03-08| 955.89
#2022-03-09|1032.99
#2022-03-10|1011.64
#2022-03-11|1021.23
#2022-03-14|1048.27
#2022-03-15|1041.50
#2022-03-16|1090.19
#2022-03-17|1095.60
#2022-03-18|1096.91
#2022-03-21|1098.43
#2022-03-22|1117.46
#2022-03-23|1097.83
#2022-03-24|1091.39
#2022-03-25|1088.43
#2022-03-28|1088.74
#2022-03-29|1133.77
#2022-03-30|1126.92
#2022-03-31|1113.16
#2022-04-01|1114.17
#2022-04-04|1109.74
#2022-04-05|1099.04
#2022-04-06|1077.04
#2022-04-07|1070.10
#2022-04-08|1084.35
#2022-04-11|1089.57
#2022-04-12|1077.58
#2022-04-13|1072.74
#2022-04-14|1075.90
#2022-04-15|1075.93
#2022-04-18|1075.76
#2022-04-19|1068.39
#2022-04-20|1093.44
#2022-04-21|1094.27
#2022-04-22|1065.73
#2022-04-25|1030.27
#2022-04-26|1011.06
#2022-04-27| 999.91
#2022-04-28|1003.00
#2022-04-29|1013.59
#2022-05-02| 998.07
#2022-05-03|1012.08
#2022-05-04|1000.59
#2022-05-05| 979.55
#2022-05-06| 966.04
#2022-05-09| 936.94
#2022-05-10| 947.18
#2022-05-11| 969.31
#2022-05-12| 950.97
#2022-05-13| 968.85
#2022-05-16| 967.83
#2022-05-17| 998.10
#2022-05-18| 988.86
#2022-05-19| 981.08
#2022-05-20| 982.68
#2022-05-23|1011.82
#2022-05-24|1014.79
#2022-05-25|1015.93
#2022-05-26|1027.88
#2022-05-27|1039.49
#2022-05-30|1050.44
#2022-05-31|1032.09
#2022-06-01|1017.29
#2022-06-02|1023.64
#2022-06-03|1020.91
#2022-06-06|1033.62
#2022-06-07|1026.89
#2022-06-08|1017.43
#2022-06-09| 998.32
#2022-06-10| 949.06
#2022-06-13| 918.20
#2022-06-14| 918.09
#2022-06-15| 939.65
#2022-06-16| 922.30
#2022-06-17| 921.86
#2022-06-20| 946.17
#2022-06-21| 951.06
#2022-06-22| 948.49
#2022-06-23| 920.99
#2022-06-24| 944.27
#2022-06-27| 951.21
#2022-06-28| 949.41
#2022-06-29| 936.48
#2022-06-30| 917.08
#2022-07-01| 909.56
#2022-07-04| 916.82
#2022-07-05| 869.45
#2022-07-06| 871.87
#2022-07-07| 894.12
#2022-07-08| 902.57
#2022-07-11| 884.12
#2022-07-12| 887.14
#2022-07-13| 878.51
#2022-07-14| 845.47
#2022-07-15| 860.36
#2022-07-18| 883.64
#2022-07-19| 904.66
#2022-07-20| 896.97
#2022-07-21| 899.89
#2022-07-22| 899.62
#2022-07-25| 906.36
#2022-07-26| 891.98
#2022-07-27| 897.37
#2022-07-28| 905.60
#2022-07-29| 926.94
#2022-08-01| 935.80
#2022-08-02| 923.83
#2022-08-03| 931.34
#2022-08-04| 940.31
#2022-08-05| 937.23
#2022-08-08| 950.85
#2022-08-09| 948.48
#2022-08-10| 972.73
#2022-08-11| 974.96
#2022-08-12| 970.81
#2022-08-15| 963.98
#2022-08-16| 965.24
#2022-08-17| 951.38
#2022-08-18| 948.17
#2022-08-19| 923.97
#2022-08-22| 905.18
#2022-08-23| 907.34
#2022-08-24| 904.21
#2022-08-25| 905.69
#2022-08-26| 894.35
#2022-08-29| 887.15
#2022-08-30| 889.04
#2022-08-31| 893.75
#2022-09-01| 866.19
#2022-09-02| 899.59
#2022-09-05| 881.08
#2022-09-06| 884.56
#2022-09-07| 880.44
#2022-09-08| 896.08
#2022-09-09| 920.35
#2022-09-12| 952.73
#2022-09-13| 931.17
#2022-09-14| 924.46
#2022-09-15| 931.95
#2022-09-16| 922.64
#2022-09-19| 919.48
#2022-09-20| 909.58
#2022-09-21| 901.10
#2022-09-22| 885.35
#2022-09-23| 848.90
#2022-09-26| 833.68
#2022-09-27| 823.39
#2022-09-28| 812.01
#2022-09-29| 806.73
#2022-09-30| 822.54
#2022-10-03| 829.67
#2022-10-04| 873.16
#2022-10-05| 851.75
#2022-10-06| 840.85
#2022-10-07| 828.95
#2022-10-10| 818.81
#2022-10-11| 810.11
#2022-10-12| 799.97
#2022-10-13| 819.84
#2022-10-14| 828.93
#2022-10-17| 851.33
#2022-10-18| 860.21
#2022-10-19| 855.81
#2022-10-20| 862.46
#2022-10-21| 855.74
#2022-10-24| 876.09
#2022-10-25| 890.45
#2022-10-26| 899.60
#2022-10-27| 900.82
#2022-10-28| 893.96
#2022-10-31| 890.84
#2022-11-01| 897.13
#2022-11-02| 895.13
#2022-11-03| 884.30
#2022-11-04| 913.88
#2022-11-07| 927.76
#2022-11-08| 939.74
#2022-11-09| 931.11
#2022-11-10| 964.57
#2022-11-11| 985.02
#2022-11-14| 987.12
#2022-11-15| 995.20
#2022-11-16| 991.78
#2022-11-17| 983.28
#2022-11-18| 999.78
#2022-11-21| 986.75
#2022-11-22| 997.00
#2022-11-23|1012.10
#2022-11-24|1020.29
#2022-11-25|1019.43
#2022-11-28|1007.56
#2022-11-29|1011.43
#2022-11-30|1006.27
#2022-12-01|1027.02
#2022-12-02|1023.58
#2022-12-05|1026.93
#2022-12-06|1020.74
#2022-12-07|1013.86
#2022-12-08|1014.30
#2022-12-09|1025.81
#2022-12-12|1017.60
#2022-12-13|1042.38
#2022-12-14|1040.78
#2022-12-15|1014.96
#2022-12-16|1007.56
#2022-12-19|1007.38
#2022-12-20|1018.92
#2022-12-21|1035.46
#2022-12-22|1029.01
#2022-12-23|1031.78
#2022-12-26|1031.85
#2022-12-27|1035.86
#2022-12-28|1032.67
#2022-12-29|1042.56
#2022-12-30|1032.48
#2023-01-02|1041.38
#2023-01-03|1049.42
#2023-01-04|1077.04
#2023-01-05|1067.21
#2023-01-06|1084.79
#2023-01-09|1104.24
#2023-01-10|1101.05
#2023-01-11|1101.97
#2023-01-12|1119.06
#2023-01-13|1125.38
#2023-01-16|1129.68
#2023-01-17|1128.05
#2023-01-18|1135.92
#2023-01-19|1116.10
#2023-01-20|1130.99
#2023-01-23|1137.18
#2023-01-24|1144.02
#2023-01-25|1145.01
#2023-01-26|1154.75
#2023-01-27|1157.01
#2023-01-30|1157.09
#2023-01-31|1155.91
#2023-02-01|1167.17
#2023-02-02|1174.92
#2023-02-03|1163.90
#2023-02-06|1141.71
#2023-02-07|1144.46
#2023-02-08|1154.76
#2023-02-09|1169.71
#2023-02-10|1147.04
#2023-02-13|1159.23
#2023-02-14|1161.33
#2023-02-15|1155.57
#2023-02-16|1166.91
#2023-02-17|1160.92
#2023-02-20|1163.78
#2023-02-21|1163.25
#2023-02-22|1143.37
#2023-02-23|1147.07
#2023-02-24|1135.95
#2023-02-27|1158.62
#2023-02-28|1171.18
#2023-03-01|1165.79
#2023-03-02|1154.25
#2023-03-03|1163.86
#2023-03-06|1178.17
#2023-03-07|1155.84
#2023-03-08|1155.89
#2023-03-09|1149.47
#2023-03-10|1127.92
#2023-03-13|1077.92
#2023-03-14|1096.09
#2023-03-15|1015.09
#2023-03-16|1036.36
#2023-03-17|1013.53
#2023-03-20|1033.40
#2023-03-21|1075.88
#2023-03-22|1072.85
#2023-03-23|1065.45
#2023-03-24|1028.03
#2023-03-27|1040.94
#2023-03-28|1047.60
#2023-03-29|1066.77
#2023-03-30|1088.54
#2023-03-31|1085.59
#2023-04-03|1087.50
#2023-04-04|1097.76
#2023-04-05|1088.44
#2023-04-06|1106.51
#2023-04-07|1106.52
#2023-04-10|1098.20
#2023-04-11|1112.52
#2023-04-12|1120.82
#2023-04-13|1129.87
#2023-04-14|1141.21
#2023-04-17|1114.87
#2023-04-18|1131.72
#2023-04-19|1139.01
#2023-04-20|1137.58
#2023-04-21|1133.93
#2023-04-24|1142.70
#2023-04-25|1123.77
#2023-04-26|1126.41
#2023-04-27|1129.26
#2023-04-28|1132.79
#2023-05-01|1127.21
#2023-05-02|1108.86
#2023-05-03|1115.07
#2023-05-04|1096.32
#2023-05-05|1117.31
#2023-05-08|1122.77
#2023-05-09|1114.89
#2023-05-10|1108.82
#2023-05-11|1102.02
#2023-05-12|1102.54
#2023-05-15|1107.60
#2023-05-16|1100.90
#2023-05-17|1095.29
#2023-05-18|1096.97
#2023-05-19|1109.10
#2023-05-22|1110.74
#2023-05-23|1111.67
#2023-05-24|1082.37
#2023-05-25|1079.27
#2023-05-26|1086.06
#2023-05-29|1084.54
#2023-05-30|1079.07
#2023-05-31|1056.49
#2023-06-01|1076.98
#2023-06-02|1099.40
#2023-06-05|1090.77
#2023-06-06|1096.37
#2023-06-07|1098.48
#2023-06-08|1105.59
#2023-06-09|1100.68
#2023-06-12|1097.43
#2023-06-13|1107.52
#2023-06-14|1121.49
#2023-06-15|1121.70
#2023-06-16|1127.47
#2023-06-19|1122.44
#2023-06-20|1114.30
#2023-06-21|1116.70
#2023-06-22|1102.90
#2023-06-23|1088.96
#2023-06-26|1093.45
#2023-06-27|1103.50
#2023-06-28|1102.67
#2023-06-29|1108.63
#2023-06-30|1123.86
#2023-07-03|1130.11
#2023-07-04|1126.17
#2023-07-05|1111.24
#2023-07-06|1086.49
#2023-07-07|1102.13
#2023-07-10|1105.00
#2023-07-11|1116.36
#2023-07-12|1148.99
#2023-07-13|1165.10
#2023-07-14|1164.87
#2023-07-17|1165.22
#2023-07-18|1175.64
#2023-07-19|1174.58
#2023-07-20|1178.83
#2023-07-21|1177.97
#2023-07-24|1179.50
#2023-07-25|1184.49
#2023-07-26|1186.16
#2023-07-27|1185.22
#2023-07-28|1190.22
#2023-07-31|1185.57
#2023-08-01|1169.06
#2023-08-02|1142.01
#2023-08-03|1145.47
#2023-08-04|1163.63
#2023-08-07|1166.45
#2023-08-08|1141.09
#2023-08-09|1154.07
#2023-08-10|1171.83
#2023-08-11|1157.71
#2023-08-14|1153.48
#2023-08-15|1145.17
#2023-08-16|1138.39
#2023-08-17|1133.98
#2023-08-18|1122.81
#2023-08-21|1124.18
#2023-08-22|1124.44
#2023-08-23|1124.37
#2023-08-24|1126.36
#2023-08-25|1116.31
#2023-08-28|1130.88
#2023-08-29|1145.28
#2023-08-30|1155.28
#2023-08-31|1144.29
#2023-09-01|1138.87
#2023-09-04|1135.08
#2023-09-05|1126.75
#2023-09-06|1114.18
#2023-09-07|1108.59
#2023-09-08|1112.48
#2023-09-11|1124.84
#2023-09-12|1126.79
#2023-09-13|1133.55
#2023-09-14|1144.72
#2023-09-15|1145.18
#2023-09-18|1131.79
#2023-09-19|1143.04
#2023-09-20|1156.87
#2023-09-21|1143.29
#2023-09-22|1137.48
#2023-09-25|1122.65
#2023-09-26|1122.67
#2023-09-27|1109.08
#2023-09-28|1121.73
#2023-09-29|1126.11
#2023-10-02|1102.30
#2023-10-03|1088.49
#2023-10-04|1086.50
#2023-10-05|1095.90
#2023-10-06|1114.18
#2023-10-09|1105.54
#2023-10-10|1132.65
#2023-10-11|1141.30
#2023-10-12|1132.79
#2023-10-13|1112.44
#2023-10-16|1125.08
#2023-10-17|1126.78
#2023-10-18|1114.29
#2023-10-19|1105.55
#2023-10-20|1085.84
#2023-10-23|1088.72
#2023-10-24|1083.06
#2023-10-25|1084.44
#2023-10-26|1077.66
#2023-10-27|1074.26
#2023-10-30|1082.62
#2023-10-31|1081.19
#2023-11-01|1086.45
#2023-11-02|1105.01
#2023-11-03|1123.58
#2023-11-06|1123.23
#2023-11-07|1114.75
#2023-11-08|1119.13
#2023-11-09|1125.25
#2023-11-10|1113.44
#2023-11-13|1126.28
#2023-11-14|1154.38
#2023-11-15|1164.35
#2023-11-16|1160.15
#2023-11-17|1177.32
#2023-11-20|1183.00
#2023-11-21|1179.30
#2023-11-22|1173.24
#2023-11-23|1183.03
#2023-11-24|1190.94
#2023-11-27|1184.65
#2023-11-28|1191.48
#2023-11-29|1196.56
#2023-11-30|1198.34
#2023-12-01|1200.37
#2023-12-04|1200.79
#2023-12-05|1203.83
#2023-12-06|1213.00
#2023-12-07|1208.88
#2023-12-08|1215.87
#2023-12-11|1215.99
#2023-12-12|1217.51
#2023-12-13|1216.37
#2023-12-14|1242.94
#2023-12-15|1232.80
#2023-12-18|1231.48
#2023-12-19|1244.56
#2023-12-20|1246.30
#2023-12-21|1244.96
#2023-12-22|1253.47
#2023-12-25|1253.18
#2023-12-26|1253.63
#2023-12-27|1267.76
#2023-12-28|1263.38
#2023-12-29|1260.63
#2024-01-01|1260.63
#2024-01-02|1252.65
#2024-01-03|1234.49
#2024-01-04|1256.20
#2024-01-05|1259.05
#2024-01-08|1265.64
#2024-01-09|1250.68
#2024-01-10|1251.84
#2024-01-11|1232.86
#2024-01-12|1244.10
#2024-01-15|1237.79
#2024-01-16|1222.67
#2024-01-17|1211.07
#2024-01-18|1217.95
#2024-01-19|1220.95
#2024-01-22|1236.70
#2024-01-23|1225.83
#2024-01-24|1247.20
#2024-01-25|1238.52
#2024-01-26|1250.82
#2024-01-29|1238.86
#2024-01-30|1252.00
#2024-01-31|1257.71
#2024-02-01|1234.42
#2024-02-02|1239.68
#2024-02-05|1226.23
#2024-02-06|1232.24
#2024-02-07|1225.25
#2024-02-08|1221.11
#2024-02-09|1220.61
#2024-02-12|1231.93
#2024-02-13|1219.74
#2024-02-14|1224.67
#2024-02-15|1236.87
#2024-02-16|1245.86
#2024-02-19|1246.88
#2024-02-20|1260.75
#2024-02-21|1253.83
#2024-02-22|1266.42
#2024-02-23|1274.99
#2024-02-26|1275.69
#2024-02-27|1277.41
#2024-02-28|1278.81
#2024-02-29|1281.48
#2024-03-01|1288.35
#2024-03-04|1291.74
#2024-03-05|1296.80
#2024-03-06|1307.88
#2024-03-07|1316.17
#2024-03-08|1326.09
#2024-03-11|1320.70
#2024-03-12|1340.39
#2024-03-13|1344.51
#2024-03-14|1331.49
#2024-03-15|1340.87
#2024-03-18|1337.65
#2024-03-19|1344.87
#2024-03-20|1341.96
#2024-03-21|1357.81
#2024-03-22|1351.40
#2024-03-25|1356.51
#2024-03-26|1362.67
#2024-03-27|1359.97
#2024-03-28|1362.32
#2024-03-29|1362.33
#2024-04-01|1355.11
#2024-04-02|1353.48
#2024-04-03|1367.47
#2024-04-04|1380.37
#2024-04-05|1362.77
#2024-04-08|1373.51
#2024-04-09|1359.85
#2024-04-10|1352.83
#2024-04-11|1326.68
#2024-04-12|1316.00
#2024-04-15|1319.62
#2024-04-16|1289.19
#2024-04-17|1299.00
#2024-04-18|1312.68
#2024-04-19|1315.03
#2024-04-22|1323.48
#2024-04-23|1350.23
#2024-04-24|1332.71
#2024-04-25|1330.16
#2024-04-26|1336.96
#2024-04-29|1344.12
#2024-04-30|1331.71
#2024-05-01|1330.18
#2024-05-02|1335.67
#2024-05-03|1344.94
#2024-05-06|1361.27
#2024-05-07|1384.07
#2024-05-08|1382.00
#2024-05-09|1378.86
#2024-05-10|1389.83
#2024-05-13|1394.88
#2024-05-14|1402.21
#2024-05-15|1411.24
#2024-05-16|1417.61
#2024-05-17|1423.48
#2024-05-20|1421.41
#2024-05-21|1418.55
#2024-05-22|1408.06
#2024-05-23|1407.39
#2024-05-24|1411.47
#2024-05-27|1415.15
#2024-05-28|1413.67
#2024-05-29|1390.12
#2024-05-30|1406.15
#2024-05-31|1413.03
#2024-06-03|1421.16
#2024-06-04|1400.19
#2024-06-05|1400.79
#2024-06-06|1416.09
#2024-06-07|1404.46
#2024-06-10|1385.69
#2024-06-11|1363.42
#2024-06-12|1396.40
#2024-06-13|1358.50
#2024-06-14|1333.87
#2024-06-17|1348.71
#2024-06-18|1364.92
#2024-06-19|1369.29
#2024-06-20|1378.90
#2024-06-21|1359.32
#2024-06-24|1381.65
#2024-06-25|1367.46
#2024-06-26|1357.39
#2024-06-27|1359.11
#2024-06-28|1358.96
#2024-07-01|1376.11
#2024-07-02|1365.56
#2024-07-03|1385.23
#2024-07-04|1398.80
#2024-07-05|1393.24
#2024-07-08|1398.21
#2024-07-09|1384.23
#2024-07-10|1397.70
#2024-07-11|1413.39
#2024-07-12|1423.53
#2024-07-15|1418.10
#2024-07-16|1409.76
#2024-07-17|1420.42
#2024-07-18|1422.44
#2024-07-19|1407.91
#2024-07-22|1423.51
#2024-07-23|1423.10
#2024-07-24|1416.49
#2024-07-25|1408.26
#2024-07-26|1416.34
#2024-07-29|1409.77
#2024-07-30|1421.02
#2024-07-31|1423.70
#2024-08-01|1383.78
#2024-08-02|1346.81
#2024-08-05|1319.64
#2024-08-06|1312.26
#2024-08-07|1342.81
#2024-08-08|1339.26
#2024-08-09|1349.47
#2024-08-12|1355.82
#2024-08-13|1365.00
#2024-08-14|1385.92
#2024-08-15|1397.85
#2024-08-16|1410.91
#2024-08-19|1430.56
#2024-08-20|1428.00
#2024-08-21|1433.45
#2024-08-22|1439.79
#2024-08-23|1460.13
#2024-08-26|1459.49
#2024-08-27|1464.93
#2024-08-28|1464.58
#2024-08-29|1459.64
#2024-08-30|1464.74
#2024-09-02|1465.83
#2024-09-03|1443.94
#2024-09-04|1443.44
#2024-09-05|1448.31
#2024-09-06|1433.19
#2024-09-09|1438.98
#2024-09-10|1422.75
#2024-09-11|1421.04
#2024-09-12|1441.55
#2024-09-13|1460.89
#2024-09-16|1466.91
#2024-09-17|1475.77
#2024-09-18|1471.47
#2024-09-19|1492.50
#2024-09-20|1487.11
#2024-09-23|1485.06
#2024-09-24|1495.02
#2024-09-25|1489.95
#2024-09-26|1513.20
#2024-09-27|1517.09
#2024-09-30|1498.78
#2024-10-01|1467.84
#2024-10-02|1462.02
#2024-10-03|1446.65
#2024-10-04|1457.83
#2024-10-07|1462.28
#2024-10-08|1453.31
#2024-10-09|1458.83
#2024-10-10|1459.65
#2024-10-11|1472.77
#2024-10-14|1476.26
#2024-10-15|1479.33
#2024-10-16|1475.17
#2024-10-17|1480.95
#2024-10-18|1489.16
#2024-10-21|1472.28
#2024-10-22|1465.30
#2024-10-23|1453.02
#2024-10-24|1455.18
#2024-10-25|1453.52
#2024-10-28|1463.12
#2024-10-29|1458.76
#2024-10-30|1451.14
#2024-10-31|1439.01
#2024-11-01|1456.47
#2024-11-04|1464.89
#2024-11-05|1473.56
#2024-11-06|1450.26
#2024-11-07|1462.87
#2024-11-08|1439.91
#2024-11-11|1448.72
#2024-11-12|1414.85
#2024-11-13|1411.16
#2024-11-14|1424.88
#2024-11-15|1425.49
#2024-11-18|1435.10
#2024-11-19|1423.20
#2024-11-20|1416.22
#2024-11-21|1425.32
#2024-11-22|1409.69
#2024-11-25|1422.75
#2024-11-26|1410.29
#2024-11-27|1418.73
#2024-11-28|1426.29
#2024-11-29|1435.87
#2024-12-02|1431.23
#2024-12-03|1443.04
#2024-12-04|1453.39
#2024-12-05|1481.77
#2024-12-06|1475.53
#2024-12-09|1479.87
#2024-12-10|1463.23
#2024-12-11|1464.73
#2024-12-12|1460.52
#2024-12-13|1466.74
#2024-12-16|1469.95
#2024-12-17|1452.84
#2024-12-18|1453.74
#2024-12-19|1423.65
#2024-12-20|1416.72
#2024-12-23|1417.75
#2024-12-24|1420.81
#2024-12-25|1421.47
#2024-12-26|1422.47
#2024-12-27|1437.07
#2024-12-30|1430.96
#2024-12-31|1433.94
#2025-01-01|1433.94
#2025-01-02|1425.27
#2025-01-03|1429.07
#2025-01-06|1458.00
#2025-01-07|1458.23
#2025-01-08|1449.61
#2025-01-09|1454.55
#2025-01-10|1433.04
#2025-01-13|1423.35
#2025-01-14|1447.06
#2025-01-15|1476.05
#2025-01-16|1482.74
#2025-01-17|1494.87
#2025-01-20|1513.93
#2025-01-21|1519.30
#2025-01-22|1525.80
#2025-01-23|1539.97
#2025-01-24|1552.18
#2025-01-27|1554.19
#2025-01-28|1549.79
#2025-01-29|1560.72
#2025-01-30|1568.59
#2025-01-31|1559.65
#2025-02-03|1528.62
#2025-02-04|1546.01
#2025-02-05|1557.24
#2025-02-06|1582.21
#2025-02-07|1579.53
#2025-02-10|1578.91
#2025-02-11|1592.17
#2025-02-12|1604.13
#2025-02-13|1616.90
#2025-02-14|1626.10
#2025-02-17|1636.64
#2025-02-18|1653.36
#2025-02-19|1626.03
#2025-02-20|1630.26
#2025-02-21|1637.67
#2025-02-24|1636.53
#2025-02-25|1655.72
#2025-02-26|1692.98
#2025-02-27|1675.41
#2025-02-28|1675.69
#2025-03-03|1712.42
#2025-03-04|1666.96
#2025-03-05|1740.81
#2025-03-06|1754.13
#2025-03-07|1756.54
#2025-03-10|1719.40
#2025-03-11|1708.52
#2025-03-12|1735.18
#2025-03-13|1722.43
#2025-03-14|1752.67
#2025-03-17|1776.24
#2025-03-18|1802.56
#2025-03-19|1792.97
#2025-03-20|1770.89
#2025-03-21|1759.01
#2025-03-24|1766.97
#2025-03-25|1794.59
#2025-03-26|1783.89
#2025-03-27|1777.93
#2025-03-28|1759.33
#2025-03-31|1725.59
#2025-04-01|1749.43
#2025-04-02|1754.70
#2025-04-03|1687.94
#2025-04-04|1585.31
#2025-04-07|1506.06
#2025-04-08|1552.97
#2025-04-09|1521.27
#2025-04-10|1615.47
#2025-04-11|1630.73
#2025-04-14|1687.64
#2025-04-15|1721.49
#2025-04-16|1731.06
#2025-04-17|1724.09
#2025-04-18|1723.85
#2025-04-21|1745.95
#2025-04-22|1759.02
#2025-04-23|1780.46
#2025-04-24|1776.33
#2025-04-25|1790.31
#2025-04-28|1801.48
#2025-04-29|1814.76
#2025-04-30|1806.01
#2025-05-01|1790.40
#2025-05-02|1831.18
#2025-05-05|1837.59
#2025-05-06|1836.64
#2025-05-07|1838.34
#2025-05-08|1838.50
#2025-05-09|1846.04
#2025-05-12|1841.82
#2025-05-13|1846.94
#2025-05-14|1868.72
#2025-05-15|1869.25
#2025-05-16|1870.60
#2025-05-19|1886.44
#2025-05-20|1899.42
#2025-05-21|1910.78
#2025-05-22|1895.14
#2025-05-23|1879.66
#2025-05-26|1901.64
#2025-05-27|1899.07
#2025-05-28|1879.51
#2025-05-29|1888.57
#2025-05-30|1891.82
#2025-06-02|1909.95
#2025-06-03|1900.86
#2025-06-04|1905.06
#2025-06-05|1917.71
#2025-06-06|1920.31
#2025-06-09|1922.34
#2025-06-10|1898.01
#2025-06-11|1905.57
#2025-06-12|1910.36
#2025-06-13|1883.24
#2025-06-16|1914.33
#2025-06-17|1876.60
#2025-06-18|1876.14
#2025-06-19|1847.51
#2025-06-20|1868.54
#2025-06-23|1854.40
#2025-06-24|1908.11
#2025-06-25|1900.19
#2025-06-26|1915.83
#2025-06-27|1939.86
#2025-06-30|1939.14
#2025-07-01|1928.70
#2025-07-02|1928.98
#2025-07-03|1951.47
#2025-07-04|1938.66
#2025-07-07|1956.79
#2025-07-08|1957.54
#2025-07-09|1990.66
#2025-07-10|1978.76
#2025-07-11|1958.99
#2025-07-14|1962.34
#2025-07-15|1937.89
#2025-07-16|1935.14
#2025-07-17|1951.97
#2025-07-18|1967.40
#2025-07-21|1980.38
#2025-07-22|1972.53
#2025-07-23|1998.61
#2025-07-24|2020.77
#2025-07-25|2007.96
#2025-07-28|1988.24
#2025-07-29|1991.97
#2025-07-30|1991.60
#2025-07-31|1985.73
#2025-08-01|1955.54
#2025-08-04|1995.98
#2025-08-05|1997.90
#2025-08-06|2029.68
#2025-08-07|2057.88
#2025-08-08|2073.36
#2025-08-11|2072.63
#2025-08-12|2083.07
#2025-08-13|2105.26
#2025-08-14|2112.41
#2025-08-15|2116.22
#2025-08-18|2098.90
#2025-08-19|2110.84
#2025-08-20|2114.47
#2025-08-21|2111.04
#2025-08-22|2130.35
#2025-08-25|2115.17
#2025-08-26|2078.41
#2025-08-27|2053.67
#2025-08-28|2061.75
#2025-08-29|2052.96
#2025-09-01|2060.75
#2025-09-02|2017.70
#2025-09-03|2022.96
#2025-09-04|2040.25
#2025-09-05|2040.40
#2025-09-08|2057.45
#2025-09-09|2063.92
#2025-09-10|2070.96
#2025-09-11|2083.63
#2025-09-12|2087.59
#2025-09-15|2112.82
#2025-09-16|2087.84
#2025-09-17|2083.95
#2025-09-18|2082.55
#2025-09-19|2083.12
#2025-09-22|2080.24
#2025-09-23|2090.87
#2025-09-24|2076.38
#2025-09-25|2051.91
#2025-09-26|2085.87
#2025-09-29|2086.89
#2025-09-30|2098.62
#2025-10-01|2110.85
#2025-10-02|2094.21
#2025-10-03|2114.43
#2025-10-06|2105.49
#2025-10-07|2088.09
#2025-10-08|2105.14
#2025-10-09|2078.19
#2025-10-10|2061.80
#2025-10-13|2065.39
#2025-10-14|2072.59
#2025-10-15|2070.80
#2025-10-16|2076.13
#2025-10-17|2028.16
#2025-10-20|2044.47
#2025-10-21|2040.28
#2025-10-22|2046.66
#2025-10-23|2052.69
#2025-10-24|2063.02
#2025-10-27|2084.28
#2025-10-28|2094.06
#2025-10-29|2104.33
#2025-10-30|2087.38
#2025-10-31|2074.96
#2025-11-03|2078.01
#2025-11-04|2071.67
#2025-11-05|2078.36
#2025-11-06|2084.35
#2025-11-07|2074.24
#2025-11-10|2113.62
#2025-11-11|2142.88
#2025-11-12|2164.30
#2025-11-13|2166.55
#2025-11-14|2123.84
#2025-11-17|2103.35
#2025-11-18|2053.60
#2025-11-19|2049.53
#2025-11-20|2058.53
#2025-11-21|2049.00
#2025-11-24|2058.94
#2025-11-25|2093.35
#2025-11-26|2130.51
#2025-11-27|2140.93
#2025-11-28|2144.65
#2025-12-01|2145.22
#2025-12-02|2153.64
#2025-12-03|2145.08
#2025-12-04|2162.59
#2025-12-05|2152.47
#2025-12-08|2157.99
#2025-12-09|2171.70
#2025-12-10|2179.65
#2025-12-11|2223.08
#2025-12-12|2203.12
#2025-12-15|2236.62
#2025-12-16|2237.78
#2025-12-17|2250.57
#2025-12-18|2268.73
#2025-12-19|2280.91
#2025-12-22|2293.07
#2025-12-23|2303.84
#2025-12-24|2304.46
#2025-12-25|2304.34
#2025-12-26|2304.17
#2025-12-29|2294.81
#2025-12-30|2314.18
#2025-12-31|2307.58
#2026-01-01|2307.58
#2026-01-02|2323.92
#2026-01-05|2337.97
#2026-01-06|2328.67
#2026-01-07|2294.95
#2026-01-08|2305.94
#2026-01-09|2301.92
#2026-01-12|2317.87
#2026-01-13|2312.91
#2026-01-14|2320.71
#2026-01-15|2328.33
#2026-01-16|2328.38
#2026-01-19|2323.20
#2026-01-20|2317.46
#2026-01-21|2302.14
#2026-01-22|2343.22
#2026-01-23|2322.94
#2026-01-26|2362.19
#2026-01-27|2401.63
#2026-01-28|2383.89
#2026-01-29|2377.65
#2026-01-30|2395.91
#2026-02-02|2413.12
#2026-02-03|2425.08
#2026-02-04|2412.58
#2026-02-05|2352.08
#2026-02-06|2381.14
#2026-02-09|2420.13
#2026-02-10|2392.64
#2026-02-11|2352.36
#2026-02-12|2335.52
#2026-02-13|2288.65
#2026-02-16|2312.24
#2026-02-17|2322.40
#2026-02-18|2363.01
#2026-02-19|2325.39
#2026-02-20|2360.36
#2026-02-23|2356.02
#2026-02-24|2331.63
#2026-02-25|2380.39
#2026-02-26|2392.10
#2026-02-27|2373.85
#2026-03-02|2290.17
#2026-03-03|2181.05
#2026-03-04|2238.55
#2026-03-05|2197.80
#2026-03-06|2166.06
#2026-03-09|2154.41
#2026-03-10|2227.26
#2026-03-11|2195.26
#2026-03-12|2141.54
#2026-03-13|2115.29
#2026-03-16|2136.95
#2026-03-17|2168.65
#2026-03-18|2168.51
#2026-03-19|2112.41
#2026-03-20|2080.66
#2026-03-23|2116.93
#2026-03-24|2111.03
#2026-03-25|2146.50
#2026-03-26|2105.26
#2026-03-27|2084.58
#2026-03-30|2090.78
#2026-03-31|2121.32
#2026-04-01|2214.48
#2026-04-02|2186.82
#2026-04-03|2186.78
#2026-04-06|2186.48
#2026-04-07|2181.10
#2026-04-08|2306.37