Table Data - Nasdaq Europe Insurance Index
| Title | Nasdaq Europe Insurance Index |
|---|---|
| Series ID | NASDAQNQEU3030 |
| 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: NQEU3030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1547.87 |
| 2001-04-02 | 1542.62 |
| 2001-04-03 | 1493.32 |
| 2001-04-04 | 1529.66 |
| 2001-04-05 | 1557.66 |
| 2001-04-06 | 1555.76 |
| 2001-04-09 | 1583.74 |
| 2001-04-10 | 1564.05 |
| 2001-04-11 | 1548.19 |
| 2001-04-12 | 1568.33 |
| 2001-04-13 | . |
| 2001-04-16 | 1553.98 |
| 2001-04-17 | 1545.78 |
| 2001-04-18 | 1554.14 |
| 2001-04-19 | 1567.68 |
| 2001-04-20 | 1568.99 |
| 2001-04-23 | 1547.94 |
| 2001-04-24 | 1561.97 |
| 2001-04-25 | 1564.14 |
| 2001-04-26 | 1576.87 |
| 2001-04-27 | 1585.42 |
| 2001-04-30 | 1592.11 |
| 2001-05-01 | 1597.72 |
| 2001-05-02 | 1599.73 |
| 2001-05-03 | 1573.52 |
| 2001-05-04 | 1567.73 |
| 2001-05-07 | 1565.46 |
| 2001-05-08 | 1555.54 |
| 2001-05-09 | 1537.97 |
| 2001-05-10 | 1570.59 |
| 2001-05-11 | 1555.04 |
| 2001-05-14 | 1532.97 |
| 2001-05-15 | 1544.84 |
| 2001-05-16 | 1552.99 |
| 2001-05-17 | 1549.15 |
| 2001-05-18 | 1548.33 |
| 2001-05-21 | 1547.54 |
| 2001-05-22 | 1535.72 |
| 2001-05-23 | 1520.57 |
| 2001-05-24 | 1528.33 |
| 2001-05-25 | 1516.56 |
| 2001-05-28 | . |
| 2001-05-29 | 1515.37 |
| 2001-05-30 | 1498.55 |
| 2001-05-31 | 1501.99 |
| 2001-06-01 | 1499.79 |
| 2001-06-04 | 1509.87 |
| 2001-06-05 | 1537.66 |
| 2001-06-06 | 1527.79 |
| 2001-06-07 | 1496.33 |
| 2001-06-08 | 1529.36 |
| 2001-06-11 | 1512.02 |
| 2001-06-12 | 1509.36 |
| 2001-06-13 | 1519.89 |
| 2001-06-14 | 1518.25 |
| 2001-06-15 | 1509.56 |
| 2001-06-18 | 1511.36 |
| 2001-06-19 | 1509.96 |
| 2001-06-20 | 1501.62 |
| 2001-06-21 | 1517.28 |
| 2001-06-22 | 1533.54 |
| 2001-06-25 | 1537.51 |
| 2001-06-26 | 1523.56 |
| 2001-06-27 | 1519.98 |
| 2001-06-28 | 1524.68 |
| 2001-06-29 | 1546.32 |
| 2001-07-02 | 1573.45 |
| 2001-07-03 | 1552.63 |
| 2001-07-04 | . |
| 2001-07-05 | 1543.59 |
| 2001-07-06 | 1528.12 |
| 2001-07-09 | 1541.49 |
| 2001-07-10 | 1537.05 |
| 2001-07-11 | 1526.16 |
| 2001-07-12 | 1513.88 |
| 2001-07-13 | 1511.33 |
| 2001-07-16 | 1514.84 |
| 2001-07-17 | 1507.15 |
| 2001-07-18 | 1514.38 |
| 2001-07-19 | 1523.54 |
| 2001-07-20 | 1514.01 |
| 2001-07-23 | 1517.96 |
| 2001-07-24 | 1515.36 |
| 2001-07-25 | 1501.60 |
| 2001-07-26 | 1505.73 |
| 2001-07-27 | 1521.27 |
| 2001-07-30 | 1534.00 |
| 2001-07-31 | 1551.29 |
| 2001-08-01 | 1565.07 |
| 2001-08-02 | 1565.34 |
| 2001-08-03 | 1564.66 |
| 2001-08-06 | 1562.38 |
| 2001-08-07 | 1570.01 |
| 2001-08-08 | 1561.56 |
| 2001-08-09 | 1563.62 |
| 2001-08-10 | 1569.77 |
| 2001-08-13 | 1584.30 |
| 2001-08-14 | 1600.24 |
| 2001-08-15 | 1614.49 |
| 2001-08-16 | 1604.24 |
| 2001-08-17 | 1581.45 |
| 2001-08-20 | 1580.81 |
| 2001-08-21 | 1581.48 |
| 2001-08-22 | 1581.86 |
| 2001-08-23 | 1565.65 |
| 2001-08-24 | 1587.41 |
| 2001-08-27 | 1584.23 |
| 2001-08-28 | 1564.95 |
| 2001-08-29 | 1572.44 |
| 2001-08-30 | 1542.88 |
| 2001-08-31 | 1529.04 |
| 2001-09-03 | . |
| 2001-09-04 | 1480.04 |
| 2001-09-05 | 1443.80 |
| 2001-09-06 | 1379.35 |
| 2001-09-07 | 1348.60 |
| 2001-09-10 | 1338.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1225.02 |
| 2001-09-18 | 1225.87 |
| 2001-09-19 | 1202.94 |
| 2001-09-20 | 1109.59 |
| 2001-09-21 | 1053.73 |
| 2001-09-24 | 1131.05 |
| 2001-09-25 | 1185.38 |
| 2001-09-26 | 1202.41 |
| 2001-09-27 | 1232.66 |
| 2001-09-28 | 1270.31 |
| 2001-10-01 | 1248.79 |
| 2001-10-02 | 1260.84 |
| 2001-10-03 | 1276.01 |
| 2001-10-04 | 1307.38 |
| 2001-10-05 | 1313.22 |
| 2001-10-08 | 1297.64 |
| 2001-10-09 | 1295.76 |
| 2001-10-10 | 1326.39 |
| 2001-10-11 | 1349.90 |
| 2001-10-12 | 1329.45 |
| 2001-10-15 | 1270.28 |
| 2001-10-16 | 1290.76 |
| 2001-10-17 | 1311.00 |
| 2001-10-18 | 1293.91 |
| 2001-10-19 | 1266.16 |
| 2001-10-22 | 1284.87 |
| 2001-10-23 | 1314.26 |
| 2001-10-24 | 1341.77 |
| 2001-10-25 | 1324.03 |
| 2001-10-26 | 1359.68 |
| 2001-10-29 | 1343.22 |
| 2001-10-30 | 1309.34 |
| 2001-10-31 | 1295.94 |
| 2001-11-01 | 1321.60 |
| 2001-11-02 | 1329.13 |
| 2001-11-05 | 1358.13 |
| 2001-11-06 | 1352.98 |
| 2001-11-07 | 1383.52 |
| 2001-11-08 | 1413.24 |
| 2001-11-09 | 1387.34 |
| 2001-11-12 | 1342.57 |
| 2001-11-13 | 1363.59 |
| 2001-11-14 | 1334.59 |
| 2001-11-15 | 1316.91 |
| 2001-11-16 | 1321.97 |
| 2001-11-19 | 1349.91 |
| 2001-11-20 | 1331.35 |
| 2001-11-21 | 1319.21 |
| 2001-11-22 | . |
| 2001-11-23 | 1327.43 |
| 2001-11-26 | 1323.70 |
| 2001-11-27 | 1302.61 |
| 2001-11-28 | 1293.99 |
| 2001-11-29 | 1308.56 |
| 2001-11-30 | 1325.70 |
| 2001-12-03 | 1304.63 |
| 2001-12-04 | 1308.91 |
| 2001-12-05 | 1343.28 |
| 2001-12-06 | 1367.61 |
| 2001-12-07 | 1361.61 |
| 2001-12-10 | 1334.16 |
| 2001-12-11 | 1328.76 |
| 2001-12-12 | 1315.12 |
| 2001-12-13 | 1297.85 |
| 2001-12-14 | 1288.32 |
| 2001-12-17 | 1326.94 |
| 2001-12-18 | 1300.48 |
| 2001-12-19 | 1290.42 |
| 2001-12-20 | 1287.68 |
| 2001-12-21 | 1286.98 |
| 2001-12-24 | 1270.39 |
| 2001-12-25 | . |
| 2001-12-26 | 1272.51 |
| 2001-12-27 | 1306.13 |
| 2001-12-28 | 1310.55 |
| 2001-12-31 | 1321.23 |
| 2002-01-01 | . |
| 2002-01-02 | 1333.35 |
| 2002-01-03 | 1349.60 |
| 2002-01-04 | 1330.23 |
| 2002-01-07 | 1317.51 |
| 2002-01-08 | 1306.25 |
| 2002-01-09 | 1300.39 |
| 2002-01-10 | 1297.25 |
| 2002-01-11 | 1297.64 |
| 2002-01-14 | 1262.23 |
| 2002-01-15 | 1257.61 |
| 2002-01-16 | 1248.94 |
| 2002-01-17 | 1273.02 |
| 2002-01-18 | 1269.94 |
| 2002-01-21 | . |
| 2002-01-22 | 1268.47 |
| 2002-01-23 | 1275.49 |
| 2002-01-24 | 1281.85 |
| 2002-01-25 | 1253.73 |
| 2002-01-28 | 1252.83 |
| 2002-01-29 | 1241.04 |
| 2002-01-30 | 1215.57 |
| 2002-01-31 | 1213.34 |
| 2002-02-01 | 1190.78 |
| 2002-02-04 | 1174.82 |
| 2002-02-05 | 1158.37 |
| 2002-02-06 | 1129.59 |
| 2002-02-07 | 1172.21 |
| 2002-02-08 | 1185.98 |
| 2002-02-11 | 1206.59 |
| 2002-02-12 | 1194.77 |
| 2002-02-13 | 1199.59 |
| 2002-02-14 | 1222.19 |
| 2002-02-15 | 1205.32 |
| 2002-02-18 | . |
| 2002-02-19 | 1162.17 |
| 2002-02-20 | 1151.22 |
| 2002-02-21 | 1154.65 |
| 2002-02-22 | 1138.67 |
| 2002-02-25 | 1150.03 |
| 2002-02-26 | 1148.76 |
| 2002-02-27 | 1139.05 |
| 2002-02-28 | 1167.00 |
| 2002-03-01 | 1177.93 |
| 2002-03-04 | 1219.00 |
| 2002-03-05 | 1220.66 |
| 2002-03-06 | 1235.26 |
| 2002-03-07 | 1246.64 |
| 2002-03-08 | 1255.49 |
| 2002-03-11 | 1247.70 |
| 2002-03-12 | 1232.25 |
| 2002-03-13 | 1221.33 |
| 2002-03-14 | 1240.41 |
| 2002-03-15 | 1281.74 |
| 2002-03-18 | 1296.99 |
| 2002-03-19 | 1309.42 |
| 2002-03-20 | 1287.88 |
| 2002-03-21 | 1281.74 |
| 2002-03-22 | 1266.61 |
| 2002-03-25 | 1256.96 |
| 2002-03-26 | 1268.55 |
| 2002-03-27 | 1254.96 |
| 2002-03-28 | 1268.68 |
| 2002-03-29 | . |
| 2002-04-01 | 1280.19 |
| 2002-04-02 | 1277.33 |
| 2002-04-03 | 1275.68 |
| 2002-04-04 | 1272.58 |
| 2002-04-05 | 1273.94 |
| 2002-04-08 | 1243.31 |
| 2002-04-09 | 1259.48 |
| 2002-04-10 | 1291.04 |
| 2002-04-11 | 1280.42 |
| 2002-04-12 | 1287.94 |
| 2002-04-15 | 1291.27 |
| 2002-04-16 | 1306.69 |
| 2002-04-17 | 1321.69 |
| 2002-04-18 | 1311.29 |
| 2002-04-19 | 1313.57 |
| 2002-04-22 | 1306.29 |
| 2002-04-23 | 1302.82 |
| 2002-04-24 | 1300.43 |
| 2002-04-25 | 1274.88 |
| 2002-04-26 | 1264.92 |
| 2002-04-29 | 1257.35 |
| 2002-04-30 | 1263.07 |
| 2002-05-01 | 1266.81 |
| 2002-05-02 | 1246.91 |
| 2002-05-03 | 1255.51 |
| 2002-05-06 | 1260.45 |
| 2002-05-07 | 1242.29 |
| 2002-05-08 | 1256.12 |
| 2002-05-09 | 1253.47 |
| 2002-05-10 | 1241.61 |
| 2002-05-13 | 1250.64 |
| 2002-05-14 | 1247.64 |
| 2002-05-15 | 1259.07 |
| 2002-05-16 | 1254.99 |
| 2002-05-17 | 1264.82 |
| 2002-05-20 | 1250.90 |
| 2002-05-21 | 1242.82 |
| 2002-05-22 | 1232.08 |
| 2002-05-23 | 1220.63 |
| 2002-05-24 | 1235.44 |
| 2002-05-27 | . |
| 2002-05-28 | 1242.11 |
| 2002-05-29 | 1237.04 |
| 2002-05-30 | 1217.91 |
| 2002-05-31 | 1216.07 |
| 2002-06-03 | 1207.95 |
| 2002-06-04 | 1179.22 |
| 2002-06-05 | 1170.61 |
| 2002-06-06 | 1174.99 |
| 2002-06-07 | 1157.23 |
| 2002-06-10 | 1147.00 |
| 2002-06-11 | 1157.85 |
| 2002-06-12 | 1125.11 |
| 2002-06-13 | 1106.02 |
| 2002-06-14 | 1075.30 |
| 2002-06-17 | 1114.11 |
| 2002-06-18 | 1097.84 |
| 2002-06-19 | 1089.34 |
| 2002-06-20 | 1059.80 |
| 2002-06-21 | 1072.15 |
| 2002-06-24 | 1039.73 |
| 2002-06-25 | 1067.27 |
| 2002-06-26 | 1057.16 |
| 2002-06-27 | 1080.48 |
| 2002-06-28 | 1146.64 |
| 2002-07-01 | 1134.93 |
| 2002-07-02 | 1078.57 |
| 2002-07-03 | 1042.11 |
| 2002-07-04 | . |
| 2002-07-05 | 1119.34 |
| 2002-07-08 | 1130.23 |
| 2002-07-09 | 1122.04 |
| 2002-07-10 | 1062.39 |
| 2002-07-11 | 1001.38 |
| 2002-07-12 | 1003.77 |
| 2002-07-15 | 955.58 |
| 2002-07-16 | 964.06 |
| 2002-07-17 | 1003.43 |
| 2002-07-18 | 1008.00 |
| 2002-07-19 | 953.38 |
| 2002-07-22 | 866.62 |
| 2002-07-23 | 800.65 |
| 2002-07-24 | 783.84 |
| 2002-07-25 | 836.38 |
| 2002-07-26 | 842.37 |
| 2002-07-29 | 916.60 |
| 2002-07-30 | 910.83 |
| 2002-07-31 | 891.61 |
| 2002-08-01 | 850.82 |
| 2002-08-02 | 843.72 |
| 2002-08-05 | 790.21 |
| 2002-08-06 | 821.81 |
| 2002-08-07 | 814.50 |
| 2002-08-08 | 852.44 |
| 2002-08-09 | 884.32 |
| 2002-08-12 | 859.68 |
| 2002-08-13 | 873.37 |
| 2002-08-14 | 855.53 |
| 2002-08-15 | 890.57 |
| 2002-08-16 | 895.51 |
| 2002-08-19 | 933.35 |
| 2002-08-20 | 918.74 |
| 2002-08-21 | 945.16 |
| 2002-08-22 | 957.66 |
| 2002-08-23 | 936.15 |
| 2002-08-26 | 921.86 |
| 2002-08-27 | 960.20 |
| 2002-08-28 | 905.12 |
| 2002-08-29 | 864.21 |
| 2002-08-30 | 870.05 |
| 2002-09-02 | . |
| 2002-09-03 | 818.40 |
| 2002-09-04 | 814.06 |
| 2002-09-05 | 799.78 |
| 2002-09-06 | 832.86 |
| 2002-09-09 | 808.89 |
| 2002-09-10 | 816.87 |
| 2002-09-11 | 822.72 |
| 2002-09-12 | 777.96 |
| 2002-09-13 | 738.08 |
| 2002-09-16 | 718.51 |
| 2002-09-17 | 692.21 |
| 2002-09-18 | 650.03 |
| 2002-09-19 | 648.62 |
| 2002-09-20 | 650.33 |
| 2002-09-23 | 605.90 |
| 2002-09-24 | 605.66 |
| 2002-09-25 | 620.04 |
| 2002-09-26 | 658.65 |
| 2002-09-27 | 647.37 |
| 2002-09-30 | 614.06 |
| 2002-10-01 | 629.95 |
| 2002-10-02 | 662.11 |
| 2002-10-03 | 648.86 |
| 2002-10-04 | 608.52 |
| 2002-10-07 | 617.16 |
| 2002-10-08 | 606.10 |
| 2002-10-09 | 607.03 |
| 2002-10-10 | 636.01 |
| 2002-10-11 | 697.90 |
| 2002-10-14 | 688.99 |
| 2002-10-15 | 758.51 |
| 2002-10-16 | 740.18 |
| 2002-10-17 | 767.20 |
| 2002-10-18 | 767.51 |
| 2002-10-21 | 779.69 |
| 2002-10-22 | 767.99 |
| 2002-10-23 | 720.44 |
| 2002-10-24 | 748.25 |
| 2002-10-25 | 743.40 |
| 2002-10-28 | 776.20 |
| 2002-10-29 | 737.98 |
| 2002-10-30 | 755.29 |
| 2002-10-31 | 775.14 |
| 2002-11-01 | 759.95 |
| 2002-11-04 | 802.01 |
| 2002-11-05 | 832.52 |
| 2002-11-06 | 822.22 |
| 2002-11-07 | 786.66 |
| 2002-11-08 | 777.15 |
| 2002-11-11 | 756.38 |
| 2002-11-12 | 750.75 |
| 2002-11-13 | 734.59 |
| 2002-11-14 | 771.90 |
| 2002-11-15 | 785.11 |
| 2002-11-18 | 809.39 |
| 2002-11-19 | 803.62 |
| 2002-11-20 | 797.04 |
| 2002-11-21 | 839.68 |
| 2002-11-22 | 860.13 |
| 2002-11-25 | 855.63 |
| 2002-11-26 | 819.77 |
| 2002-11-27 | 843.63 |
| 2002-11-28 | . |
| 2002-11-29 | 859.30 |
| 2002-12-02 | 863.49 |
| 2002-12-03 | 832.58 |
| 2002-12-04 | 826.33 |
| 2002-12-05 | 808.00 |
| 2002-12-06 | 807.15 |
| 2002-12-09 | 773.69 |
| 2002-12-10 | 783.84 |
| 2002-12-11 | 804.81 |
| 2002-12-12 | 794.54 |
| 2002-12-13 | 781.13 |
| 2002-12-16 | 813.50 |
| 2002-12-17 | 803.00 |
| 2002-12-18 | 781.13 |
| 2002-12-19 | 751.59 |
| 2002-12-20 | 764.26 |
| 2002-12-23 | 769.60 |
| 2002-12-24 | 772.01 |
| 2002-12-25 | . |
| 2002-12-26 | 773.40 |
| 2002-12-27 | 737.60 |
| 2002-12-30 | 748.76 |
| 2002-12-31 | 754.41 |
| 2003-01-01 | . |
| 2003-01-02 | 782.34 |
| 2003-01-03 | 799.64 |
| 2003-01-06 | 798.54 |
| 2003-01-07 | 780.74 |
| 2003-01-08 | 758.97 |
| 2003-01-09 | 780.61 |
| 2003-01-10 | 793.73 |
| 2003-01-13 | 798.86 |
| 2003-01-14 | 809.24 |
| 2003-01-15 | 794.62 |
| 2003-01-16 | 790.02 |
| 2003-01-17 | 763.89 |
| 2003-01-20 | . |
| 2003-01-21 | 734.38 |
| 2003-01-22 | 713.68 |
| 2003-01-23 | 717.50 |
| 2003-01-24 | 717.23 |
| 2003-01-27 | 675.19 |
| 2003-01-28 | 672.41 |
| 2003-01-29 | 674.00 |
| 2003-01-30 | 687.37 |
| 2003-01-31 | 684.96 |
| 2003-02-03 | 710.92 |
| 2003-02-04 | 680.15 |
| 2003-02-05 | 698.07 |
| 2003-02-06 | 675.22 |
| 2003-02-07 | 661.47 |
| 2003-02-10 | 637.86 |
| 2003-02-11 | 664.24 |
| 2003-02-12 | 647.69 |
| 2003-02-13 | 655.82 |
| 2003-02-14 | 683.68 |
| 2003-02-17 | . |
| 2003-02-18 | 713.46 |
| 2003-02-19 | 690.37 |
| 2003-02-20 | 679.57 |
| 2003-02-21 | 682.80 |
| 2003-02-24 | 665.94 |
| 2003-02-25 | 620.99 |
| 2003-02-26 | 602.27 |
| 2003-02-27 | 617.77 |
| 2003-02-28 | 638.59 |
| 2003-03-03 | 645.40 |
| 2003-03-04 | 622.28 |
| 2003-03-05 | 614.14 |
| 2003-03-06 | 588.06 |
| 2003-03-07 | 567.25 |
| 2003-03-10 | 534.01 |
| 2003-03-11 | 542.08 |
| 2003-03-12 | 507.35 |
| 2003-03-13 | 546.27 |
| 2003-03-14 | 591.81 |
| 2003-03-17 | 620.52 |
| 2003-03-18 | 607.80 |
| 2003-03-19 | 607.79 |
| 2003-03-20 | 588.84 |
| 2003-03-21 | 622.61 |
| 2003-03-24 | 591.27 |
| 2003-03-25 | 604.62 |
| 2003-03-26 | 592.93 |
| 2003-03-27 | 582.28 |
| 2003-03-28 | 576.38 |
| 2003-03-31 | 545.20 |
| 2003-04-01 | 556.06 |
| 2003-04-02 | 583.27 |
| 2003-04-03 | 589.82 |
| 2003-04-04 | 593.33 |
| 2003-04-07 | 632.20 |
| 2003-04-08 | 626.61 |
| 2003-04-09 | 622.48 |
| 2003-04-10 | 619.95 |
| 2003-04-11 | 625.33 |
| 2003-04-14 | 641.76 |
| 2003-04-15 | 678.28 |
| 2003-04-16 | 679.70 |
| 2003-04-17 | 682.34 |
| 2003-04-18 | . |
| 2003-04-21 | 678.07 |
| 2003-04-22 | 694.67 |
| 2003-04-23 | 717.67 |
| 2003-04-24 | 695.94 |
| 2003-04-25 | 683.08 |
| 2003-04-28 | 712.89 |
| 2003-04-29 | 711.04 |
| 2003-04-30 | 725.03 |
| 2003-05-01 | 727.43 |
| 2003-05-02 | 724.64 |
| 2003-05-05 | 738.25 |
| 2003-05-06 | 765.61 |
| 2003-05-07 | 760.51 |
| 2003-05-08 | 733.48 |
| 2003-05-09 | 736.47 |
| 2003-05-12 | 743.85 |
| 2003-05-13 | 742.04 |
| 2003-05-14 | 741.62 |
| 2003-05-15 | 747.29 |
| 2003-05-16 | 764.20 |
| 2003-05-19 | 728.14 |
| 2003-05-20 | 722.93 |
| 2003-05-21 | 702.22 |
| 2003-05-22 | 725.65 |
| 2003-05-23 | 714.00 |
| 2003-05-26 | . |
| 2003-05-27 | 723.57 |
| 2003-05-28 | 736.47 |
| 2003-05-29 | 751.00 |
| 2003-05-30 | 755.73 |
| 2003-06-02 | 777.02 |
| 2003-06-03 | 765.89 |
| 2003-06-04 | 773.83 |
| 2003-06-05 | 775.79 |
| 2003-06-06 | 786.27 |
| 2003-06-09 | 778.04 |
| 2003-06-10 | 781.51 |
| 2003-06-11 | 804.08 |
| 2003-06-12 | 822.47 |
| 2003-06-13 | 804.93 |
| 2003-06-16 | 825.25 |
| 2003-06-17 | 837.01 |
| 2003-06-18 | 834.01 |
| 2003-06-19 | 803.88 |
| 2003-06-20 | 801.88 |
| 2003-06-23 | 773.00 |
| 2003-06-24 | 776.42 |
| 2003-06-25 | 781.34 |
| 2003-06-26 | 764.45 |
| 2003-06-27 | 764.08 |
| 2003-06-30 | 753.53 |
| 2003-07-01 | 740.81 |
| 2003-07-02 | 761.45 |
| 2003-07-03 | 763.96 |
| 2003-07-04 | . |
| 2003-07-07 | 781.31 |
| 2003-07-08 | 785.81 |
| 2003-07-09 | 781.20 |
| 2003-07-10 | 767.98 |
| 2003-07-11 | 787.03 |
| 2003-07-14 | 812.49 |
| 2003-07-15 | 815.74 |
| 2003-07-16 | 819.88 |
| 2003-07-17 | 800.17 |
| 2003-07-18 | 809.52 |
| 2003-07-21 | 802.96 |
| 2003-07-22 | 801.44 |
| 2003-07-23 | 803.83 |
| 2003-07-24 | 828.12 |
| 2003-07-25 | 831.27 |
| 2003-07-28 | 846.16 |
| 2003-07-29 | 846.12 |
| 2003-07-30 | 844.33 |
| 2003-07-31 | 858.41 |
| 2003-08-01 | 848.90 |
| 2003-08-04 | 843.40 |
| 2003-08-05 | 853.43 |
| 2003-08-06 | 830.54 |
| 2003-08-07 | 821.02 |
| 2003-08-08 | 817.93 |
| 2003-08-11 | 821.74 |
| 2003-08-12 | 833.60 |
| 2003-08-13 | 836.83 |
| 2003-08-14 | 846.52 |
| 2003-08-15 | 849.84 |
| 2003-08-18 | 853.99 |
| 2003-08-19 | 855.91 |
| 2003-08-20 | 848.43 |
| 2003-08-21 | 849.69 |
| 2003-08-22 | 842.05 |
| 2003-08-25 | 832.75 |
| 2003-08-26 | 818.74 |
| 2003-08-27 | 825.49 |
| 2003-08-28 | 821.93 |
| 2003-08-29 | 819.73 |
| 2003-09-01 | . |
| 2003-09-02 | 839.40 |
| 2003-09-03 | 860.93 |
| 2003-09-04 | 866.54 |
| 2003-09-05 | 868.43 |
| 2003-09-08 | 884.96 |
| 2003-09-09 | 876.25 |
| 2003-09-10 | 859.45 |
| 2003-09-11 | 859.66 |
| 2003-09-12 | 858.90 |
| 2003-09-15 | 859.47 |
| 2003-09-16 | 856.22 |
| 2003-09-17 | 867.92 |
| 2003-09-18 | 879.08 |
| 2003-09-19 | 874.64 |
| 2003-09-22 | 854.96 |
| 2003-09-23 | 843.07 |
| 2003-09-24 | 836.29 |
| 2003-09-25 | 826.58 |
| 2003-09-26 | 814.99 |
| 2003-09-29 | 818.19 |
| 2003-09-30 | 807.42 |
| 2003-10-01 | 825.89 |
| 2003-10-02 | 830.28 |
| 2003-10-03 | 854.25 |
| 2003-10-06 | 849.41 |
| 2003-10-07 | 847.31 |
| 2003-10-08 | 847.93 |
| 2003-10-09 | 863.28 |
| 2003-10-10 | 863.39 |
| 2003-10-13 | 877.95 |
| 2003-10-14 | 877.07 |
| 2003-10-15 | 883.58 |
| 2003-10-16 | 884.36 |
| 2003-10-17 | 875.09 |
| 2003-10-20 | 885.82 |
| 2003-10-21 | 894.21 |
| 2003-10-22 | 878.61 |
| 2003-10-23 | 868.03 |
| 2003-10-24 | 867.68 |
| 2003-10-27 | 873.10 |
| 2003-10-28 | 876.56 |
| 2003-10-29 | 886.93 |
| 2003-10-30 | 903.32 |
| 2003-10-31 | 899.65 |
| 2003-11-03 | 913.59 |
| 2003-11-04 | 913.57 |
| 2003-11-05 | 901.36 |
| 2003-11-06 | 894.92 |
| 2003-11-07 | 914.45 |
| 2003-11-10 | 912.11 |
| 2003-11-11 | 908.04 |
| 2003-11-12 | 919.66 |
| 2003-11-13 | 927.11 |
| 2003-11-14 | 932.00 |
| 2003-11-17 | 905.91 |
| 2003-11-18 | 906.60 |
| 2003-11-19 | 899.66 |
| 2003-11-20 | 891.00 |
| 2003-11-21 | 893.85 |
| 2003-11-24 | 902.69 |
| 2003-11-25 | 896.31 |
| 2003-11-26 | 909.33 |
| 2003-11-27 | . |
| 2003-11-28 | 911.51 |
| 2003-12-01 | 925.96 |
| 2003-12-02 | 932.93 |
| 2003-12-03 | 945.09 |
| 2003-12-04 | 936.42 |
| 2003-12-05 | 935.32 |
| 2003-12-08 | 933.07 |
| 2003-12-09 | 934.97 |
| 2003-12-10 | 928.68 |
| 2003-12-11 | 928.20 |
| 2003-12-12 | 939.33 |
| 2003-12-15 | 946.38 |
| 2003-12-16 | 943.81 |
| 2003-12-17 | 944.83 |
| 2003-12-18 | 955.02 |
| 2003-12-19 | 962.39 |
| 2003-12-22 | 958.92 |
| 2003-12-23 | 963.68 |
| 2003-12-24 | 967.65 |
| 2003-12-25 | . |
| 2003-12-26 | 967.29 |
| 2003-12-29 | 976.37 |
| 2003-12-30 | 987.26 |
| 2003-12-31 | 994.45 |
| 2004-01-01 | . |
| 2004-01-02 | 1005.30 |
| 2004-01-05 | 1019.18 |
| 2004-01-06 | 1022.67 |
| 2004-01-07 | 1010.12 |
| 2004-01-08 | 1017.44 |
| 2004-01-09 | 1027.66 |
| 2004-01-12 | 1015.31 |
| 2004-01-13 | 1019.80 |
| 2004-01-14 | 1035.88 |
| 2004-01-15 | 1051.60 |
| 2004-01-16 | 1052.87 |
| 2004-01-19 | . |
| 2004-01-20 | 1065.33 |
| 2004-01-21 | 1072.97 |
| 2004-01-22 | 1085.54 |
| 2004-01-23 | 1086.13 |
| 2004-01-26 | 1058.97 |
| 2004-01-27 | 1068.92 |
| 2004-01-28 | 1072.40 |
| 2004-01-29 | 1032.74 |
| 2004-01-30 | 1030.86 |
| 2004-02-02 | 1039.40 |
| 2004-02-03 | 1037.01 |
| 2004-02-04 | 1028.77 |
| 2004-02-05 | 1032.15 |
| 2004-02-06 | 1056.80 |
| 2004-02-09 | 1072.76 |
| 2004-02-10 | 1072.80 |
| 2004-02-11 | 1073.89 |
| 2004-02-12 | 1084.79 |
| 2004-02-13 | 1070.06 |
| 2004-02-16 | . |
| 2004-02-17 | 1094.24 |
| 2004-02-18 | 1096.01 |
| 2004-02-19 | 1103.42 |
| 2004-02-20 | 1083.10 |
| 2004-02-23 | 1081.35 |
| 2004-02-24 | 1066.65 |
| 2004-02-25 | 1059.58 |
| 2004-02-26 | 1047.50 |
| 2004-02-27 | 1045.64 |
| 2004-03-01 | 1050.88 |
| 2004-03-02 | 1047.56 |
| 2004-03-03 | 1028.26 |
| 2004-03-04 | 1044.97 |
| 2004-03-05 | 1063.41 |
| 2004-03-08 | 1060.76 |
| 2004-03-09 | 1051.66 |
| 2004-03-10 | 1024.11 |
| 2004-03-11 | 988.08 |
| 2004-03-12 | 985.86 |
| 2004-03-15 | 955.89 |
| 2004-03-16 | 971.04 |
| 2004-03-17 | 977.79 |
| 2004-03-18 | 967.89 |
| 2004-03-19 | 959.89 |
| 2004-03-22 | 944.25 |
| 2004-03-23 | 943.46 |
| 2004-03-24 | 927.14 |
| 2004-03-25 | 955.63 |
| 2004-03-26 | 952.38 |
| 2004-03-29 | 968.51 |
| 2004-03-30 | 963.36 |
| 2004-03-31 | 962.31 |
| 2004-04-01 | 986.32 |
| 2004-04-02 | 998.37 |
| 2004-04-05 | 994.04 |
| 2004-04-06 | 993.16 |
| 2004-04-07 | 994.29 |
| 2004-04-08 | 986.50 |
| 2004-04-09 | . |
| 2004-04-12 | 984.47 |
| 2004-04-13 | 982.51 |
| 2004-04-14 | 970.63 |
| 2004-04-15 | 967.45 |
| 2004-04-16 | 982.40 |
| 2004-04-19 | 980.89 |
| 2004-04-20 | 980.61 |
| 2004-04-21 | 967.17 |
| 2004-04-22 | 967.94 |
| 2004-04-23 | 969.62 |
| 2004-04-26 | 973.32 |
| 2004-04-27 | 977.18 |
| 2004-04-28 | 955.96 |
| 2004-04-29 | 948.99 |
| 2004-04-30 | 943.78 |
| 2004-05-03 | 942.12 |
| 2004-05-04 | 953.13 |
| 2004-05-05 | 966.19 |
| 2004-05-06 | 940.61 |
| 2004-05-07 | 922.18 |
| 2004-05-10 | 891.39 |
| 2004-05-11 | 898.23 |
| 2004-05-12 | 882.87 |
| 2004-05-13 | 893.61 |
| 2004-05-14 | 886.70 |
| 2004-05-17 | 879.35 |
| 2004-05-18 | 887.19 |
| 2004-05-19 | 913.13 |
| 2004-05-20 | 899.68 |
| 2004-05-21 | 904.76 |
| 2004-05-24 | 907.02 |
| 2004-05-25 | 911.49 |
| 2004-05-26 | 919.44 |
| 2004-05-27 | 942.62 |
| 2004-05-28 | 934.78 |
| 2004-05-31 | . |
| 2004-06-01 | 925.06 |
| 2004-06-02 | 932.44 |
| 2004-06-03 | 933.24 |
| 2004-06-04 | 947.89 |
| 2004-06-07 | 968.40 |
| 2004-06-08 | 965.94 |
| 2004-06-09 | 947.68 |
| 2004-06-10 | 952.22 |
| 2004-06-11 | . |
| 2004-06-14 | 936.52 |
| 2004-06-15 | 944.54 |
| 2004-06-16 | 947.03 |
| 2004-06-17 | 950.33 |
| 2004-06-18 | 959.02 |
| 2004-06-21 | 958.00 |
| 2004-06-22 | 946.57 |
| 2004-06-23 | 946.08 |
| 2004-06-24 | 965.42 |
| 2004-06-25 | 962.62 |
| 2004-06-28 | 982.14 |
| 2004-06-29 | 973.04 |
| 2004-06-30 | 972.84 |
| 2004-07-01 | 968.80 |
| 2004-07-02 | 975.55 |
| 2004-07-05 | . |
| 2004-07-06 | 952.32 |
| 2004-07-07 | 953.64 |
| 2004-07-08 | 959.39 |
| 2004-07-09 | 960.27 |
| 2004-07-12 | 955.77 |
| 2004-07-13 | 949.98 |
| 2004-07-14 | 950.15 |
| 2004-07-15 | 932.89 |
| 2004-07-16 | 937.38 |
| 2004-07-19 | 927.48 |
| 2004-07-20 | 919.32 |
| 2004-07-21 | 921.90 |
| 2004-07-22 | 908.18 |
| 2004-07-23 | 892.97 |
| 2004-07-26 | 888.33 |
| 2004-07-27 | 900.95 |
| 2004-07-28 | 904.20 |
| 2004-07-29 | 919.83 |
| 2004-07-30 | 917.01 |
| 2004-08-02 | 908.80 |
| 2004-08-03 | 912.46 |
| 2004-08-04 | 899.88 |
| 2004-08-05 | 902.71 |
| 2004-08-06 | 891.96 |
| 2004-08-09 | 877.70 |
| 2004-08-10 | 892.58 |
| 2004-08-11 | 877.02 |
| 2004-08-12 | 872.28 |
| 2004-08-13 | 880.42 |
| 2004-08-16 | 890.51 |
| 2004-08-17 | 897.85 |
| 2004-08-18 | 898.63 |
| 2004-08-19 | 904.43 |
| 2004-08-20 | 900.14 |
| 2004-08-23 | 903.22 |
| 2004-08-24 | 899.29 |
| 2004-08-25 | 900.86 |
| 2004-08-26 | 910.22 |
| 2004-08-27 | 911.72 |
| 2004-08-30 | 910.52 |
| 2004-08-31 | 908.46 |
| 2004-09-01 | 912.60 |
| 2004-09-02 | 912.78 |
| 2004-09-03 | 920.52 |
| 2004-09-06 | . |
| 2004-09-07 | 931.88 |
| 2004-09-08 | 933.78 |
| 2004-09-09 | 926.43 |
| 2004-09-10 | 942.34 |
| 2004-09-13 | 954.02 |
| 2004-09-14 | 953.86 |
| 2004-09-15 | 943.14 |
| 2004-09-16 | 944.61 |
| 2004-09-17 | 956.53 |
| 2004-09-20 | 948.42 |
| 2004-09-21 | 956.10 |
| 2004-09-22 | 943.73 |
| 2004-09-23 | 935.89 |
| 2004-09-24 | 929.59 |
| 2004-09-27 | 922.02 |
| 2004-09-28 | 927.75 |
| 2004-09-29 | 934.21 |
| 2004-09-30 | 937.17 |
| 2004-10-01 | 954.35 |
| 2004-10-04 | 963.00 |
| 2004-10-05 | 969.24 |
| 2004-10-06 | 969.37 |
| 2004-10-07 | 971.16 |
| 2004-10-08 | 974.55 |
| 2004-10-11 | 970.16 |
| 2004-10-12 | 954.16 |
| 2004-10-13 | 958.45 |
| 2004-10-14 | 956.74 |
| 2004-10-15 | 944.60 |
| 2004-10-18 | 940.90 |
| 2004-10-19 | 946.21 |
| 2004-10-20 | 935.03 |
| 2004-10-21 | 937.77 |
| 2004-10-22 | 944.60 |
| 2004-10-25 | 939.51 |
| 2004-10-26 | 949.49 |
| 2004-10-27 | 964.02 |
| 2004-10-28 | 973.76 |
| 2004-10-29 | 969.34 |
| 2004-11-01 | 981.51 |
| 2004-11-02 | 986.10 |
| 2004-11-03 | 999.56 |
| 2004-11-04 | 1002.65 |
| 2004-11-05 | 1015.09 |
| 2004-11-08 | 1017.29 |
| 2004-11-09 | 1014.62 |
| 2004-11-10 | 1019.66 |
| 2004-11-11 | 1032.37 |
| 2004-11-12 | 1042.34 |
| 2004-11-15 | 1041.10 |
| 2004-11-16 | 1035.00 |
| 2004-11-17 | 1052.06 |
| 2004-11-18 | 1047.94 |
| 2004-11-19 | 1047.77 |
| 2004-11-22 | 1040.45 |
| 2004-11-23 | 1046.85 |
| 2004-11-24 | 1051.40 |
| 2004-11-25 | . |
| 2004-11-26 | 1063.55 |
| 2004-11-29 | 1063.24 |
| 2004-11-30 | 1063.19 |
| 2004-12-01 | 1077.00 |
| 2004-12-02 | 1094.98 |
| 2004-12-03 | 1106.51 |
| 2004-12-06 | 1109.68 |
| 2004-12-07 | 1115.75 |
| 2004-12-08 | 1101.42 |
| 2004-12-09 | 1087.72 |
| 2004-12-10 | 1087.32 |
| 2004-12-13 | 1108.94 |
| 2004-12-14 | 1114.77 |
| 2004-12-15 | 1125.37 |
| 2004-12-16 | 1120.69 |
| 2004-12-17 | 1108.51 |
| 2004-12-20 | 1124.71 |
| 2004-12-21 | 1116.66 |
| 2004-12-22 | 1131.46 |
| 2004-12-23 | 1144.48 |
| 2004-12-24 | . |
| 2004-12-27 | 1147.33 |
| 2004-12-28 | 1145.54 |
| 2004-12-29 | 1143.20 |
| 2004-12-30 | 1146.73 |
| 2004-12-31 | 1144.98 |
| 2005-01-03 | 1143.04 |
| 2005-01-04 | 1133.82 |
| 2005-01-05 | 1126.35 |
| 2005-01-06 | 1130.00 |
| 2005-01-07 | 1123.71 |
| 2005-01-10 | 1132.16 |
| 2005-01-11 | 1122.18 |
| 2005-01-12 | 1119.48 |
| 2005-01-13 | 1112.26 |
| 2005-01-14 | 1104.35 |
| 2005-01-17 | . |
| 2005-01-18 | 1102.35 |
| 2005-01-19 | 1101.83 |
| 2005-01-20 | 1087.58 |
| 2005-01-21 | 1087.19 |
| 2005-01-24 | 1092.36 |
| 2005-01-25 | 1097.86 |
| 2005-01-26 | 1103.04 |
| 2005-01-27 | 1099.32 |
#2005-01-28|1094.12
#2005-01-31|1107.07
#2005-02-01|1109.41
#2005-02-02|1114.76
#2005-02-03|1106.78
#2005-02-04|1113.72
#2005-02-07|1113.04
#2005-02-08|1109.99
#2005-02-09|1106.98
#2005-02-10|1111.57
#2005-02-11|1124.55
#2005-02-14|1134.86
#2005-02-15|1138.60
#2005-02-16|1131.24
#2005-02-17|1145.48
#2005-02-18|1145.33
#2005-02-21| .
#2005-02-22|1156.88
#2005-02-23|1148.48
#2005-02-24|1155.48
#2005-02-25|1174.13
#2005-02-28|1184.36
#2005-03-01|1189.83
#2005-03-02|1181.03
#2005-03-03|1181.54
#2005-03-04|1201.30
#2005-03-07|1200.66
#2005-03-08|1207.57
#2005-03-09|1203.58
#2005-03-10|1202.83
#2005-03-11|1216.08
#2005-03-14|1210.40
#2005-03-15|1215.99
#2005-03-16|1201.27
#2005-03-17|1188.59
#2005-03-18|1183.43
#2005-03-21|1168.81
#2005-03-22|1169.88
#2005-03-23|1151.11
#2005-03-24|1156.10
#2005-03-25| .
#2005-03-28|1149.21
#2005-03-29|1156.05
#2005-03-30|1154.91
#2005-03-31|1156.68
#2005-04-01|1155.68
#2005-04-04|1128.80
#2005-04-05|1135.07
#2005-04-06|1142.05
#2005-04-07|1151.98
#2005-04-08|1148.06
#2005-04-11|1160.06
#2005-04-12|1145.27
#2005-04-13|1154.83
#2005-04-14|1142.99
#2005-04-15|1130.53
#2005-04-18|1110.24
#2005-04-19|1113.84
#2005-04-20|1104.79
#2005-04-21|1107.44
#2005-04-22|1117.05
#2005-04-25|1110.99
#2005-04-26|1104.52
#2005-04-27|1090.40
#2005-04-28|1073.75
#2005-04-29|1076.01
#2005-05-02|1074.23
#2005-05-03|1084.35
#2005-05-04|1099.23
#2005-05-05|1107.21
#2005-05-06|1101.70
#2005-05-09|1094.35
#2005-05-10|1080.65
#2005-05-11|1069.82
#2005-05-12|1071.98
#2005-05-13|1066.18
#2005-05-16|1061.56
#2005-05-17|1060.48
#2005-05-18|1077.16
#2005-05-19|1084.27
#2005-05-20|1073.35
#2005-05-23|1078.95
#2005-05-24|1076.36
#2005-05-25|1077.23
#2005-05-26|1080.70
#2005-05-27|1083.99
#2005-05-30| .
#2005-05-31|1071.08
#2005-06-01|1076.24
#2005-06-02|1078.18
#2005-06-03|1069.16
#2005-06-06|1064.55
#2005-06-07|1077.76
#2005-06-08|1082.34
#2005-06-09|1074.92
#2005-06-10|1072.84
#2005-06-13|1068.17
#2005-06-14|1065.96
#2005-06-15|1073.28
#2005-06-16|1076.95
#2005-06-17|1092.43
#2005-06-20|1078.69
#2005-06-21|1088.12
#2005-06-22|1094.10
#2005-06-23|1089.25
#2005-06-24|1078.93
#2005-06-27|1071.34
#2005-06-28|1072.44
#2005-06-29|1077.97
#2005-06-30|1080.90
#2005-07-01|1074.99
#2005-07-04| .
#2005-07-05|1065.16
#2005-07-06|1079.78
#2005-07-07|1057.77
#2005-07-08|1072.10
#2005-07-11|1097.87
#2005-07-12|1101.99
#2005-07-13|1099.12
#2005-07-14|1107.58
#2005-07-15|1105.28
#2005-07-18|1106.18
#2005-07-19|1114.29
#2005-07-20|1116.12
#2005-07-21|1132.69
#2005-07-22|1129.40
#2005-07-25|1126.11
#2005-07-26|1124.87
#2005-07-27|1136.15
#2005-07-28|1148.30
#2005-07-29|1149.82
#2005-08-01|1157.59
#2005-08-02|1166.67
#2005-08-03|1170.16
#2005-08-04|1162.54
#2005-08-05|1146.91
#2005-08-08|1152.68
#2005-08-09|1161.08
#2005-08-10|1188.03
#2005-08-11|1185.28
#2005-08-12|1174.69
#2005-08-15|1167.56
#2005-08-16|1165.22
#2005-08-17|1155.18
#2005-08-18|1135.50
#2005-08-19|1141.79
#2005-08-22|1149.29
#2005-08-23|1135.34
#2005-08-24|1136.83
#2005-08-25|1127.60
#2005-08-26|1124.81
#2005-08-29|1118.32
#2005-08-30|1112.94
#2005-08-31|1129.69
#2005-09-01|1146.08
#2005-09-02|1145.24
#2005-09-05| .
#2005-09-06|1162.95
#2005-09-07|1168.94
#2005-09-08|1168.45
#2005-09-09|1170.26
#2005-09-12|1154.96
#2005-09-13|1144.47
#2005-09-14|1148.19
#2005-09-15|1139.12
#2005-09-16|1146.72
#2005-09-19|1137.15
#2005-09-20|1145.11
#2005-09-21|1134.01
#2005-09-22|1112.05
#2005-09-23|1113.31
#2005-09-26|1135.60
#2005-09-27|1131.59
#2005-09-28|1148.16
#2005-09-29|1142.78
#2005-09-30|1155.75
#2005-10-03|1146.52
#2005-10-04|1158.30
#2005-10-05|1147.86
#2005-10-06|1152.78
#2005-10-07|1142.00
#2005-10-10|1143.51
#2005-10-11|1144.67
#2005-10-12|1142.74
#2005-10-13|1128.42
#2005-10-14|1151.47
#2005-10-17|1144.46
#2005-10-18|1136.74
#2005-10-19|1124.36
#2005-10-20|1128.87
#2005-10-21|1130.19
#2005-10-24|1140.05
#2005-10-25|1153.32
#2005-10-26|1157.16
#2005-10-27|1149.85
#2005-10-28|1141.99
#2005-10-31|1154.86
#2005-11-01|1166.39
#2005-11-02|1179.81
#2005-11-03|1191.91
#2005-11-04|1174.13
#2005-11-07|1179.81
#2005-11-08|1176.91
#2005-11-09|1171.41
#2005-11-10|1187.94
#2005-11-11|1199.24
#2005-11-14|1195.68
#2005-11-15|1192.90
#2005-11-16|1183.27
#2005-11-17|1203.17
#2005-11-18|1215.92
#2005-11-21|1223.02
#2005-11-22|1219.36
#2005-11-23|1233.91
#2005-11-24| .
#2005-11-25|1224.60
#2005-11-28|1236.15
#2005-11-29|1243.10
#2005-11-30|1240.84
#2005-12-01|1260.16
#2005-12-02|1279.15
#2005-12-05|1286.85
#2005-12-06|1293.51
#2005-12-07|1277.34
#2005-12-08|1280.12
#2005-12-09|1277.47
#2005-12-12|1297.79
#2005-12-13|1290.18
#2005-12-14|1295.56
#2005-12-15|1285.52
#2005-12-16|1308.54
#2005-12-19|1307.37
#2005-12-20|1306.81
#2005-12-21|1310.75
#2005-12-22|1315.27
#2005-12-23|1315.38
#2005-12-26| .
#2005-12-27|1319.51
#2005-12-28|1322.03
#2005-12-29|1319.44
#2005-12-30|1301.05
#2006-01-02| .
#2006-01-03|1336.54
#2006-01-04|1371.97
#2006-01-05|1365.82
#2006-01-06|1382.30
#2006-01-09|1368.34
#2006-01-10|1343.15
#2006-01-11|1351.87
#2006-01-12|1354.51
#2006-01-13|1342.71
#2006-01-16| .
#2006-01-17|1328.35
#2006-01-18|1309.72
#2006-01-19|1327.56
#2006-01-20|1306.15
#2006-01-23|1325.11
#2006-01-24|1319.76
#2006-01-25|1342.78
#2006-01-26|1367.71
#2006-01-27|1373.71
#2006-01-30|1363.32
#2006-01-31|1363.64
#2006-02-01|1368.04
#2006-02-02|1350.49
#2006-02-03|1343.22
#2006-02-06|1347.29
#2006-02-07|1347.63
#2006-02-08|1341.74
#2006-02-09|1358.23
#2006-02-10|1358.03
#2006-02-13|1368.07
#2006-02-14|1363.33
#2006-02-15|1368.82
#2006-02-16|1387.20
#2006-02-17|1397.77
#2006-02-20| .
#2006-02-21|1398.46
#2006-02-22|1407.11
#2006-02-23|1412.20
#2006-02-24|1408.63
#2006-02-27|1422.08
#2006-02-28|1408.37
#2006-03-01|1418.55
#2006-03-02|1406.65
#2006-03-03|1394.74
#2006-03-06|1412.82
#2006-03-07|1388.47
#2006-03-08|1367.99
#2006-03-09|1376.16
#2006-03-10|1384.78
#2006-03-13|1407.16
#2006-03-14|1425.56
#2006-03-15|1432.54
#2006-03-16|1446.23
#2006-03-17|1469.75
#2006-03-20|1486.67
#2006-03-21|1475.73
#2006-03-22|1476.24
#2006-03-23|1461.44
#2006-03-24|1459.17
#2006-03-27|1452.80
#2006-03-28|1447.96
#2006-03-29|1447.46
#2006-03-30|1476.65
#2006-03-31|1458.01
#2006-04-03|1471.27
#2006-04-04|1482.02
#2006-04-05|1484.73
#2006-04-06|1478.05
#2006-04-07|1449.75
#2006-04-10|1449.73
#2006-04-11|1427.16
#2006-04-12|1426.04
#2006-04-13|1427.50
#2006-04-14| .
#2006-04-17|1449.44
#2006-04-18|1448.88
#2006-04-19|1473.04
#2006-04-20|1475.41
#2006-04-21|1483.06
#2006-04-24|1470.27
#2006-04-25|1476.87
#2006-04-26|1486.43
#2006-04-27|1497.22
#2006-04-28|1493.34
#2006-05-01|1498.80
#2006-05-02|1510.72
#2006-05-03|1490.10
#2006-05-04|1506.62
#2006-05-05|1543.56
#2006-05-08|1557.48
#2006-05-09|1562.29
#2006-05-10|1553.82
#2006-05-11|1548.69
#2006-05-12|1509.99
#2006-05-15|1488.33
#2006-05-16|1493.19
#2006-05-17|1431.08
#2006-05-18|1426.13
#2006-05-19|1419.29
#2006-05-22|1383.66
#2006-05-23|1424.18
#2006-05-24|1390.41
#2006-05-25|1411.15
#2006-05-26|1424.91
#2006-05-29| .
#2006-05-30|1398.04
#2006-05-31|1417.57
#2006-06-01|1412.72
#2006-06-02|1421.92
#2006-06-05|1413.30
#2006-06-06|1364.13
#2006-06-07|1365.91
#2006-06-08|1310.10
#2006-06-09|1340.86
#2006-06-12|1313.63
#2006-06-13|1280.12
#2006-06-14|1289.64
#2006-06-15|1333.97
#2006-06-16|1327.39
#2006-06-19|1341.09
#2006-06-20|1350.45
#2006-06-21|1355.95
#2006-06-22|1353.28
#2006-06-23|1336.25
#2006-06-26|1339.08
#2006-06-27|1337.60
#2006-06-28|1338.84
#2006-06-29|1366.66
#2006-06-30|1413.30
#2006-07-03|1421.76
#2006-07-04| .
#2006-07-05|1391.24
#2006-07-06|1409.43
#2006-07-07|1406.62
#2006-07-10|1400.06
#2006-07-11|1390.58
#2006-07-12|1385.28
#2006-07-13|1356.49
#2006-07-14|1329.48
#2006-07-17|1312.81
#2006-07-18|1308.10
#2006-07-19|1354.29
#2006-07-20|1366.09
#2006-07-21|1359.68
#2006-07-24|1382.71
#2006-07-25|1380.02
#2006-07-26|1384.89
#2006-07-27|1419.27
#2006-07-28|1428.46
#2006-07-31|1421.96
#2006-08-01|1409.04
#2006-08-02|1437.90
#2006-08-03|1426.45
#2006-08-04|1473.48
#2006-08-07|1449.83
#2006-08-08|1448.81
#2006-08-09|1467.49
#2006-08-10|1446.07
#2006-08-11|1450.67
#2006-08-14|1464.74
#2006-08-15|1487.00
#2006-08-16|1499.91
#2006-08-17|1506.22
#2006-08-18|1495.12
#2006-08-21|1500.23
#2006-08-22|1486.48
#2006-08-23|1471.48
#2006-08-24|1483.63
#2006-08-25|1479.78
#2006-08-28|1492.21
#2006-08-29|1494.14
#2006-08-30|1515.91
#2006-08-31|1511.89
#2006-09-01|1525.74
#2006-09-04| .
#2006-09-05|1523.20
#2006-09-06|1500.28
#2006-09-07|1474.01
#2006-09-08|1474.67
#2006-09-11|1480.18
#2006-09-12|1502.45
#2006-09-13|1505.39
#2006-09-14|1514.57
#2006-09-15|1517.79
#2006-09-18|1514.83
#2006-09-19|1502.48
#2006-09-20|1527.40
#2006-09-21|1537.54
#2006-09-22|1530.33
#2006-09-25|1529.35
#2006-09-26|1549.65
#2006-09-27|1555.97
#2006-09-28|1548.95
#2006-09-29|1551.73
#2006-10-02|1553.91
#2006-10-03|1556.42
#2006-10-04|1565.82
#2006-10-05|1574.58
#2006-10-06|1560.88
#2006-10-09|1560.19
#2006-10-10|1570.57
#2006-10-11|1573.41
#2006-10-12|1588.43
#2006-10-13|1589.34
#2006-10-16|1592.95
#2006-10-17|1563.77
#2006-10-18|1580.37
#2006-10-19|1591.18
#2006-10-20|1592.50
#2006-10-23|1594.13
#2006-10-24|1593.19
#2006-10-25|1587.70
#2006-10-26|1593.50
#2006-10-27|1588.46
#2006-10-30|1586.17
#2006-10-31|1598.99
#2006-11-01|1608.60
#2006-11-02|1593.38
#2006-11-03|1588.38
#2006-11-06|1622.74
#2006-11-07|1645.39
#2006-11-08|1642.22
#2006-11-09|1626.94
#2006-11-10|1633.10
#2006-11-13|1636.37
#2006-11-14|1628.24
#2006-11-15|1629.22
#2006-11-16|1630.22
#2006-11-17|1624.89
#2006-11-20|1635.04
#2006-11-21|1638.81
#2006-11-22|1649.92
#2006-11-23| .
#2006-11-24|1638.91
#2006-11-27|1611.66
#2006-11-28|1620.67
#2006-11-29|1639.54
#2006-11-30|1640.41
#2006-12-01|1634.29
#2006-12-04|1647.16
#2006-12-05|1660.71
#2006-12-06|1661.27
#2006-12-07|1673.49
#2006-12-08|1674.81
#2006-12-11|1675.79
#2006-12-12|1684.45
#2006-12-13|1698.57
#2006-12-14|1704.26
#2006-12-15|1698.36
#2006-12-18|1702.54
#2006-12-19|1706.21
#2006-12-20|1718.82
#2006-12-21|1712.05
#2006-12-22|1701.13
#2006-12-25| .
#2006-12-26|1698.45
#2006-12-27|1714.25
#2006-12-28|1714.12
#2006-12-29|1710.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1741.63
#2007-01-04|1726.20
#2007-01-05|1700.40
#2007-01-08|1701.10
#2007-01-09|1713.87
#2007-01-10|1689.33
#2007-01-11|1710.37
#2007-01-12|1726.61
#2007-01-15| .
#2007-01-16|1722.87
#2007-01-17|1720.40
#2007-01-18|1716.24
#2007-01-19|1724.85
#2007-01-22|1713.14
#2007-01-23|1716.76
#2007-01-24|1724.68
#2007-01-25|1711.37
#2007-01-26|1683.30
#2007-01-29|1696.43
#2007-01-30|1703.13
#2007-01-31|1695.79
#2007-02-01|1721.19
#2007-02-02|1732.48
#2007-02-05|1720.02
#2007-02-06|1731.13
#2007-02-07|1746.80
#2007-02-08|1739.08
#2007-02-09|1743.02
#2007-02-12|1721.83
#2007-02-13|1736.01
#2007-02-14|1761.47
#2007-02-15|1759.99
#2007-02-16|1755.73
#2007-02-19| .
#2007-02-20|1766.04
#2007-02-21|1755.47
#2007-02-22|1775.23
#2007-02-23|1778.16
#2007-02-26|1807.37
#2007-02-27|1754.13
#2007-02-28|1723.05
#2007-03-01|1686.51
#2007-03-02|1672.31
#2007-03-05|1643.81
#2007-03-06|1663.27
#2007-03-07|1669.52
#2007-03-08|1687.88
#2007-03-09|1696.73
#2007-03-12|1689.80
#2007-03-13|1670.64
#2007-03-14|1612.97
#2007-03-15|1639.50
#2007-03-16|1640.15
#2007-03-19|1674.79
#2007-03-20|1692.77
#2007-03-21|1695.65
#2007-03-22|1742.36
#2007-03-23|1744.87
#2007-03-26|1722.47
#2007-03-27|1725.91
#2007-03-28|1709.87
#2007-03-29|1724.32
#2007-03-30|1722.18
#2007-04-02|1739.45
#2007-04-03|1761.20
#2007-04-04|1765.73
#2007-04-05|1772.74
#2007-04-06| .
#2007-04-09|1762.69
#2007-04-10|1781.09
#2007-04-11|1783.67
#2007-04-12|1792.26
#2007-04-13|1802.94
#2007-04-16|1839.78
#2007-04-17|1841.74
#2007-04-18|1833.38
#2007-04-19|1823.58
#2007-04-20|1846.60
#2007-04-23|1843.87
#2007-04-24|1843.47
#2007-04-25|1858.87
#2007-04-26|1845.39
#2007-04-27|1833.50
#2007-04-30|1844.53
#2007-05-01|1836.46
#2007-05-02|1848.61
#2007-05-03|1846.35
#2007-05-04|1863.73
#2007-05-07|1872.32
#2007-05-08|1840.98
#2007-05-09|1842.57
#2007-05-10|1826.15
#2007-05-11|1830.49
#2007-05-14|1823.18
#2007-05-15|1844.75
#2007-05-16|1833.61
#2007-05-17|1828.67
#2007-05-18|1837.00
#2007-05-21|1822.95
#2007-05-22|1824.84
#2007-05-23|1831.57
#2007-05-24|1798.76
#2007-05-25|1809.67
#2007-05-28| .
#2007-05-29|1817.17
#2007-05-30|1800.29
#2007-05-31|1819.98
#2007-06-01|1831.83
#2007-06-04|1844.45
#2007-06-05|1837.38
#2007-06-06|1805.67
#2007-06-07|1773.12
#2007-06-08|1744.63
#2007-06-11|1761.59
#2007-06-12|1749.52
#2007-06-13|1747.62
#2007-06-14|1776.51
#2007-06-15|1817.34
#2007-06-18|1818.80
#2007-06-19|1824.12
#2007-06-20|1843.60
#2007-06-21|1812.85
#2007-06-22|1815.05
#2007-06-25|1812.07
#2007-06-26|1788.43
#2007-06-27|1765.97
#2007-06-28|1778.32
#2007-06-29|1792.38
#2007-07-02|1789.97
#2007-07-03|1815.27
#2007-07-04| .
#2007-07-05|1804.11
#2007-07-06|1814.29
#2007-07-09|1820.38
#2007-07-10|1806.04
#2007-07-11|1796.57
#2007-07-12|1813.38
#2007-07-13|1835.18
#2007-07-16|1845.82
#2007-07-17|1835.39
#2007-07-18|1810.71
#2007-07-19|1825.11
#2007-07-20|1807.99
#2007-07-23|1814.78
#2007-07-24|1778.37
#2007-07-25|1734.74
#2007-07-26|1676.02
#2007-07-27|1659.19
#2007-07-30|1654.30
#2007-07-31|1702.77
#2007-08-01|1668.59
#2007-08-02|1686.57
#2007-08-03|1670.21
#2007-08-06|1669.42
#2007-08-07|1703.34
#2007-08-08|1758.11
#2007-08-09|1702.46
#2007-08-10|1650.90
#2007-08-13|1684.36
#2007-08-14|1648.71
#2007-08-15|1621.27
#2007-08-16|1573.60
#2007-08-17|1638.68
#2007-08-20|1643.55
#2007-08-21|1637.46
#2007-08-22|1667.16
#2007-08-23|1675.02
#2007-08-24|1677.53
#2007-08-27|1679.63
#2007-08-28|1648.93
#2007-08-29|1652.24
#2007-08-30|1664.82
#2007-08-31|1683.88
#2007-09-03| .
#2007-09-04|1700.78
#2007-09-05|1676.25
#2007-09-06|1683.03
#2007-09-07|1654.54
#2007-09-10|1642.66
#2007-09-11|1669.16
#2007-09-12|1671.53
#2007-09-13|1680.28
#2007-09-14|1661.12
#2007-09-17|1631.33
#2007-09-18|1658.32
#2007-09-19|1726.01
#2007-09-20|1728.36
#2007-09-21|1740.37
#2007-09-24|1742.11
#2007-09-25|1737.07
#2007-09-26|1755.40
#2007-09-27|1782.53
#2007-09-28|1796.85
#2007-10-01|1815.34
#2007-10-02|1816.28
#2007-10-03|1823.72
#2007-10-04|1832.93
#2007-10-05|1836.35
#2007-10-08|1824.58
#2007-10-09|1836.66
#2007-10-10|1846.27
#2007-10-11|1851.21
#2007-10-12|1845.40
#2007-10-15|1817.58
#2007-10-16|1798.80
#2007-10-17|1806.42
#2007-10-18|1793.53
#2007-10-19|1778.41
#2007-10-22|1748.24
#2007-10-23|1771.02
#2007-10-24|1758.81
#2007-10-25|1788.20
#2007-10-26|1797.81
#2007-10-29|1806.19
#2007-10-30|1811.99
#2007-10-31|1840.30
#2007-11-01|1802.74
#2007-11-02|1789.16
#2007-11-05|1765.65
#2007-11-06|1769.84
#2007-11-07|1751.44
#2007-11-08|1723.96
#2007-11-09|1683.55
#2007-11-12|1684.41
#2007-11-13|1695.98
#2007-11-14|1715.65
#2007-11-15|1680.27
#2007-11-16|1656.39
#2007-11-19|1602.72
#2007-11-20|1623.31
#2007-11-21|1576.51
#2007-11-22| .
#2007-11-23|1622.80
#2007-11-26|1608.06
#2007-11-27|1619.80
#2007-11-28|1658.43
#2007-11-29|1663.03
#2007-11-30|1675.98
#2007-12-03|1655.11
#2007-12-04|1643.66
#2007-12-05|1656.44
#2007-12-06|1665.88
#2007-12-07|1700.14
#2007-12-10|1727.35
#2007-12-11|1720.34
#2007-12-12|1716.13
#2007-12-13|1670.85
#2007-12-14|1656.81
#2007-12-17|1611.27
#2007-12-18|1616.52
#2007-12-19|1599.86
#2007-12-20|1599.15
#2007-12-21|1625.70
#2007-12-24|1632.58
#2007-12-25| .
#2007-12-26|1642.29
#2007-12-27|1657.97
#2007-12-28|1671.45
#2007-12-31|1664.83
#2008-01-01| .
#2008-01-02|1657.31
#2008-01-03|1650.36
#2008-01-04|1625.01
#2008-01-07|1606.70
#2008-01-08|1601.75
#2008-01-09|1587.85
#2008-01-10|1588.31
#2008-01-11|1607.21
#2008-01-14|1641.11
#2008-01-15|1604.32
#2008-01-16|1578.23
#2008-01-17|1561.04
#2008-01-18|1487.47
#2008-01-21| .
#2008-01-22|1424.32
#2008-01-23|1384.20
#2008-01-24|1507.14
#2008-01-25|1465.33
#2008-01-28|1476.17
#2008-01-29|1491.95
#2008-01-30|1487.46
#2008-01-31|1470.46
#2008-02-01|1503.12
#2008-02-04|1496.86
#2008-02-05|1424.37
#2008-02-06|1432.17
#2008-02-07|1384.90
#2008-02-08|1379.46
#2008-02-11|1343.29
#2008-02-12|1397.67
#2008-02-13|1395.20
#2008-02-14|1397.78
#2008-02-15|1381.18
#2008-02-18| .
#2008-02-19|1439.58
#2008-02-20|1423.84
#2008-02-21|1464.11
#2008-02-22|1447.82
#2008-02-25|1485.16
#2008-02-26|1532.39
#2008-02-27|1547.80
#2008-02-28|1531.08
#2008-02-29|1505.25
#2008-03-03|1474.14
#2008-03-04|1452.64
#2008-03-05|1493.73
#2008-03-06|1459.34
#2008-03-07|1445.45
#2008-03-10|1425.11
#2008-03-11|1453.46
#2008-03-12|1509.19
#2008-03-13|1485.67
#2008-03-14|1472.08
#2008-03-17|1414.99
#2008-03-18|1477.57
#2008-03-19|1469.66
#2008-03-20|1472.17
#2008-03-21| .
#2008-03-24|1468.56
#2008-03-25|1562.44
#2008-03-26|1560.15
#2008-03-27|1591.64
#2008-03-28|1593.59
#2008-03-31|1596.43
#2008-04-01|1646.87
#2008-04-02|1682.01
#2008-04-03|1647.17
#2008-04-04|1679.46
#2008-04-07|1683.06
#2008-04-08|1666.42
#2008-04-09|1640.74
#2008-04-10|1634.62
#2008-04-11|1617.84
#2008-04-14|1604.23
#2008-04-15|1601.49
#2008-04-16|1637.98
#2008-04-17|1633.44
#2008-04-18|1666.37
#2008-04-21|1657.85
#2008-04-22|1646.89
#2008-04-23|1628.60
#2008-04-24|1591.89
#2008-04-25|1606.01
#2008-04-28|1623.42
#2008-04-29|1595.47
#2008-04-30|1616.17
#2008-05-01|1606.63
#2008-05-02|1644.34
#2008-05-05|1645.81
#2008-05-06|1627.15
#2008-05-07|1614.80
#2008-05-08|1606.86
#2008-05-09|1588.37
#2008-05-12|1597.83
#2008-05-13|1592.18
#2008-05-14|1599.78
#2008-05-15|1603.01
#2008-05-16|1609.69
#2008-05-19|1607.72
#2008-05-20|1594.73
#2008-05-21|1572.34
#2008-05-22|1552.23
#2008-05-23|1541.03
#2008-05-26| .
#2008-05-27|1527.41
#2008-05-28|1544.91
#2008-05-29|1544.65
#2008-05-30|1556.66
#2008-06-02|1533.45
#2008-06-03|1528.35
#2008-06-04|1518.96
#2008-06-05|1526.17
#2008-06-06|1502.61
#2008-06-09|1493.53
#2008-06-10|1462.13
#2008-06-11|1440.77
#2008-06-12|1453.15
#2008-06-13|1461.41
#2008-06-16|1467.28
#2008-06-17|1473.90
#2008-06-18|1451.09
#2008-06-19|1433.33
#2008-06-20|1423.76
#2008-06-23|1390.46
#2008-06-24|1399.76
#2008-06-25|1414.51
#2008-06-26|1378.99
#2008-06-27|1360.53
#2008-06-30|1356.77
#2008-07-01|1319.16
#2008-07-02|1328.85
#2008-07-03|1340.91
#2008-07-04| .
#2008-07-07|1322.11
#2008-07-08|1305.90
#2008-07-09|1349.63
#2008-07-10|1332.61
#2008-07-11|1299.18
#2008-07-14|1312.39
#2008-07-15|1274.38
#2008-07-16|1268.94
#2008-07-17|1317.99
#2008-07-18|1370.19
#2008-07-21|1383.23
#2008-07-22|1375.31
#2008-07-23|1417.29
#2008-07-24|1393.78
#2008-07-25|1334.63
#2008-07-28|1311.00
#2008-07-29|1297.65
#2008-07-30|1327.21
#2008-07-31|1335.65
#2008-08-01|1328.87
#2008-08-04|1327.26
#2008-08-05|1382.82
#2008-08-06|1387.36
#2008-08-07|1381.16
#2008-08-08|1364.95
#2008-08-11|1385.11
#2008-08-12|1374.38
#2008-08-13|1322.49
#2008-08-14|1326.56
#2008-08-15|1317.11
#2008-08-18|1310.22
#2008-08-19|1250.60
#2008-08-20|1262.67
#2008-08-21|1252.82
#2008-08-22|1288.10
#2008-08-25|1281.69
#2008-08-26|1271.01
#2008-08-27|1268.13
#2008-08-28|1304.56
#2008-08-29|1306.12
#2008-09-01| .
#2008-09-02|1327.93
#2008-09-03|1303.61
#2008-09-04|1258.54
#2008-09-05|1220.69
#2008-09-08|1287.54
#2008-09-09|1283.24
#2008-09-10|1257.57
#2008-09-11|1227.67
#2008-09-12|1258.07
#2008-09-15|1181.69
#2008-09-16|1122.37
#2008-09-17|1113.77
#2008-09-18|1113.30
#2008-09-19|1273.04
#2008-09-22|1262.42
#2008-09-23|1239.16
#2008-09-24|1234.92
#2008-09-25|1297.63
#2008-09-26|1259.00
#2008-09-29|1147.93
#2008-09-30|1145.13
#2008-10-01|1157.77
#2008-10-02|1114.49
#2008-10-03|1155.77
#2008-10-06|1021.32
#2008-10-07|1006.91
#2008-10-08| 945.13
#2008-10-09| 932.73
#2008-10-10| 840.55
#2008-10-13| 946.14
#2008-10-14| 996.40
#2008-10-15| 909.00
#2008-10-16| 823.04
#2008-10-17| 805.27
#2008-10-20| 829.10
#2008-10-21| 828.43
#2008-10-22| 761.31
#2008-10-23| 748.61
#2008-10-24| 697.69
#2008-10-27| 640.61
#2008-10-28| 615.84
#2008-10-29| 722.77
#2008-10-30| 749.71
#2008-10-31| 756.45
#2008-11-03| 772.06
#2008-11-04| 854.80
#2008-11-05| 848.57
#2008-11-06| 776.61
#2008-11-07| 800.16
#2008-11-10| 812.08
#2008-11-11| 754.20
#2008-11-12| 718.98
#2008-11-13| 709.81
#2008-11-14| 728.55
#2008-11-17| 706.72
#2008-11-18| 711.59
#2008-11-19| 674.79
#2008-11-20| 633.29
#2008-11-21| 623.21
#2008-11-24| 706.45
#2008-11-25| 715.68
#2008-11-26| 712.68
#2008-11-27| .
#2008-11-28| 763.21
#2008-12-01| 711.55
#2008-12-02| 737.88
#2008-12-03| 735.41
#2008-12-04| 752.01
#2008-12-05| 725.50
#2008-12-08| 809.45
#2008-12-09| 827.21
#2008-12-10| 837.89
#2008-12-11| 837.09
#2008-12-12| 817.61
#2008-12-15| 828.55
#2008-12-16| 844.38
#2008-12-17| 869.54
#2008-12-18| 875.02
#2008-12-19| 838.09
#2008-12-22| 826.53
#2008-12-23| 829.37
#2008-12-24| 829.13
#2008-12-25| .
#2008-12-26| 832.21
#2008-12-29| 846.37
#2008-12-30| 863.23
#2008-12-31| 849.72
#2009-01-01| .
#2009-01-02| 870.27
#2009-01-05| 860.48
#2009-01-06| 861.99
#2009-01-07| 869.36
#2009-01-08| 857.13
#2009-01-09| 856.78
#2009-01-12| 849.83
#2009-01-13| 808.00
#2009-01-14| 767.18
#2009-01-15| 738.59
#2009-01-16| 764.54
#2009-01-19| .
#2009-01-20| 671.88
#2009-01-21| 667.02
#2009-01-22| 668.80
#2009-01-23| 631.64
#2009-01-26| 699.03
#2009-01-27| 690.45
#2009-01-28| 750.42
#2009-01-29| 720.80
#2009-01-30| 696.47
#2009-02-02| 671.69
#2009-02-03| 697.62
#2009-02-04| 717.46
#2009-02-05| 709.22
#2009-02-06| 715.40
#2009-02-09| 746.00
#2009-02-10| 712.54
#2009-02-11| 690.64
#2009-02-12| 668.88
#2009-02-13| 672.56
#2009-02-16| .
#2009-02-17| 607.30
#2009-02-18| 597.81
#2009-02-19| 590.72
#2009-02-20| 550.84
#2009-02-23| 546.75
#2009-02-24| 531.00
#2009-02-25| 521.59
#2009-02-26| 573.83
#2009-02-27| 544.45
#2009-03-02| 510.61
#2009-03-03| 498.59
#2009-03-04| 521.42
#2009-03-05| 462.45
#2009-03-06| 448.97
#2009-03-09| 438.51
#2009-03-10| 486.35
#2009-03-11| 495.02
#2009-03-12| 502.56
#2009-03-13| 512.89
#2009-03-16| 533.10
#2009-03-17| 533.73
#2009-03-18| 543.48
#2009-03-19| 608.79
#2009-03-20| 610.68
#2009-03-23| 647.25
#2009-03-24| 634.54
#2009-03-25| 635.14
#2009-03-26| 641.74
#2009-03-27| 618.79
#2009-03-30| 570.51
#2009-03-31| 599.14
#2009-04-01| 614.33
#2009-04-02| 672.37
#2009-04-03| 676.03
#2009-04-06| 660.84
#2009-04-07| 637.67
#2009-04-08| 639.85
#2009-04-09| 665.32
#2009-04-10| .
#2009-04-13| 671.46
#2009-04-14| 693.04
#2009-04-15| 685.22
#2009-04-16| 704.59
#2009-04-17| 713.75
#2009-04-20| 670.31
#2009-04-21| 667.14
#2009-04-22| 683.95
#2009-04-23| 671.87
#2009-04-24| 697.89
#2009-04-27| 686.41
#2009-04-28| 671.09
#2009-04-29| 710.00
#2009-04-30| 740.59
#2009-05-01| 739.37
#2009-05-04| 761.43
#2009-05-05| 765.50
#2009-05-06| 773.90
#2009-05-07| 774.10
#2009-05-08| 809.21
#2009-05-11| 806.03
#2009-05-12| 799.86
#2009-05-13| 743.60
#2009-05-14| 755.97
#2009-05-15| 756.11
#2009-05-18| 775.31
#2009-05-19| 803.86
#2009-05-20| 808.23
#2009-05-21| 785.34
#2009-05-22| 802.01
#2009-05-25| .
#2009-05-26| 809.17
#2009-05-27| 814.90
#2009-05-28| 797.08
#2009-05-29| 806.73
#2009-06-01| 834.22
#2009-06-02| 843.50
#2009-06-03| 823.73
#2009-06-04| 828.95
#2009-06-05| 830.53
#2009-06-08| 809.96
#2009-06-09| 817.64
#2009-06-10| 827.21
#2009-06-11| 841.65
#2009-06-12| 826.40
#2009-06-15| 789.95
#2009-06-16| 782.92
#2009-06-17| 761.37
#2009-06-18| 779.83
#2009-06-19| 783.75
#2009-06-22| 759.26
#2009-06-23| 756.29
#2009-06-24| 781.56
#2009-06-25| 767.90
#2009-06-26| 775.26
#2009-06-29| 797.89
#2009-06-30| 787.88
#2009-07-01| 808.25
#2009-07-02| 774.78
#2009-07-03| .
#2009-07-06| 756.41
#2009-07-07| 751.16
#2009-07-08| 725.55
#2009-07-09| 733.30
#2009-07-10| 717.70
#2009-07-13| 741.34
#2009-07-14| 755.67
#2009-07-15| 791.65
#2009-07-16| 799.93
#2009-07-17| 797.82
#2009-07-20| 823.11
#2009-07-21| 834.69
#2009-07-22| 827.78
#2009-07-23| 853.00
#2009-07-24| 849.95
#2009-07-27| 858.22
#2009-07-28| 841.56
#2009-07-29| 849.62
#2009-07-30| 867.27
#2009-07-31| 872.43
#2009-08-03| 902.40
#2009-08-04| 900.16
#2009-08-05| 909.13
#2009-08-06| 917.86
#2009-08-07| 915.36
#2009-08-10| 919.67
#2009-08-11| 894.94
#2009-08-12| 910.27
#2009-08-13| 932.15
#2009-08-14| 916.99
#2009-08-17| 886.80
#2009-08-18| 899.22
#2009-08-19| 903.73
#2009-08-20| 913.40
#2009-08-21| 944.74
#2009-08-24| 966.32
#2009-08-25| 971.35
#2009-08-26| 965.30
#2009-08-27| 954.44
#2009-08-28| 975.73
#2009-08-31| 969.75
#2009-09-01| 947.99
#2009-09-02| 926.22
#2009-09-03| 929.17
#2009-09-04| 942.06
#2009-09-07| .
#2009-09-08| 975.55
#2009-09-09| 991.49
#2009-09-10|1003.76
#2009-09-11|1013.27
#2009-09-14|1005.01
#2009-09-15| 998.44
#2009-09-16|1025.02
#2009-09-17|1033.01
#2009-09-18|1027.35
#2009-09-21|1017.81
#2009-09-22|1040.41
#2009-09-23|1047.46
#2009-09-24|1019.75
#2009-09-25|1017.11
#2009-09-28|1031.97
#2009-09-29|1040.24
#2009-09-30|1060.59
#2009-10-01|1042.62
#2009-10-02|1022.19
#2009-10-05|1032.33
#2009-10-06|1067.71
#2009-10-07|1066.71
#2009-10-08|1092.13
#2009-10-09|1093.83
#2009-10-12|1108.06
#2009-10-13|1092.83
#2009-10-14|1114.86
#2009-10-15|1121.79
#2009-10-16|1097.66
#2009-10-19|1112.41
#2009-10-20|1103.46
#2009-10-21|1103.63
#2009-10-22|1084.35
#2009-10-23|1085.50
#2009-10-26|1031.22
#2009-10-27|1013.87
#2009-10-28| 976.00
#2009-10-29|1008.55
#2009-10-30| 974.83
#2009-11-02| 978.64
#2009-11-03| 956.67
#2009-11-04| 993.52
#2009-11-05| 997.28
#2009-11-06| 994.69
#2009-11-09|1031.03
#2009-11-10|1020.34
#2009-11-11|1036.10
#2009-11-12|1023.36
#2009-11-13|1027.04
#2009-11-16|1044.76
#2009-11-17|1029.60
#2009-11-18|1031.12
#2009-11-19|1007.03
#2009-11-20| 996.78
#2009-11-23|1029.54
#2009-11-24|1019.66
#2009-11-25|1031.46
#2009-11-26| .
#2009-11-27| 990.96
#2009-11-30| 971.43
#2009-12-01|1004.09
#2009-12-02| 998.91
#2009-12-03|1005.18
#2009-12-04| 997.16
#2009-12-07| 986.72
#2009-12-08| 963.09
#2009-12-09| 938.84
#2009-12-10| 953.69
#2009-12-11| 947.90
#2009-12-14| 961.14
#2009-12-15| 958.22
#2009-12-16| 983.15
#2009-12-17| 958.16
#2009-12-18| 940.39
#2009-12-21| 959.17
#2009-12-22| 961.17
#2009-12-23| 972.82
#2009-12-24| 974.05
#2009-12-25| .
#2009-12-28| 984.34
#2009-12-29| 990.22
#2009-12-30| 974.99
#2009-12-31| 982.13
#2010-01-01| .
#2010-01-04|1001.36
#2010-01-05|1010.61
#2010-01-06|1012.37
#2010-01-07|1005.08
#2010-01-08|1012.11
#2010-01-11|1017.41
#2010-01-12|1013.91
#2010-01-13|1013.06
#2010-01-14|1015.60
#2010-01-15| 996.12
#2010-01-18| .
#2010-01-19| 998.66
#2010-01-20| 968.49
#2010-01-21| 950.37
#2010-01-22| 944.05
#2010-01-25| 943.75
#2010-01-26| 941.68
#2010-01-27| 932.66
#2010-01-28| 918.71
#2010-01-29| 918.97
#2010-02-01| 929.34
#2010-02-02| 944.61
#2010-02-03| 938.79
#2010-02-04| 906.44
#2010-02-05| 871.24
#2010-02-08| 868.50
#2010-02-09| 870.78
#2010-02-10| 888.27
#2010-02-11| 878.82
#2010-02-12| 875.64
#2010-02-15| .
#2010-02-16| 902.04
#2010-02-17| 918.37
#2010-02-18| 920.39
#2010-02-19| 911.98
#2010-02-22| 920.50
#2010-02-23| 905.26
#2010-02-24| 912.85
#2010-02-25| 890.15
#2010-02-26| 916.63
#2010-03-01| 905.68
#2010-03-02| 913.11
#2010-03-03| 931.92
#2010-03-04| 926.15
#2010-03-05| 942.49
#2010-03-08| 945.80
#2010-03-09| 940.02
#2010-03-10| 956.09
#2010-03-11| 955.67
#2010-03-12| 966.07
#2010-03-15| 948.14
#2010-03-16| 964.06
#2010-03-17| 972.67
#2010-03-18| 958.92
#2010-03-19| 949.25
#2010-03-22| 943.83
#2010-03-23| 953.36
#2010-03-24| 940.96
#2010-03-25| 952.29
#2010-03-26| 957.60
#2010-03-29| 966.60
#2010-03-30| 963.45
#2010-03-31| 971.75
#2010-04-01| 985.00
#2010-04-02| .
#2010-04-05| 981.76
#2010-04-06| 982.47
#2010-04-07| 975.07
#2010-04-08| 964.63
#2010-04-09| 980.36
#2010-04-12| 995.82
#2010-04-13| 991.16
#2010-04-14|1000.14
#2010-04-15| 998.07
#2010-04-16| 976.94
#2010-04-19| 962.35
#2010-04-20| 974.70
#2010-04-21| 956.21
#2010-04-22| 934.33
#2010-04-23| 937.18
#2010-04-26| 942.51
#2010-04-27| 905.61
#2010-04-28| 880.77
#2010-04-29| 897.04
#2010-04-30| 894.66
#2010-05-03| 888.64
#2010-05-04| 849.27
#2010-05-05| 826.64
#2010-05-06| 793.19
#2010-05-07| 758.33
#2010-05-10| 851.03
#2010-05-11| 834.95
#2010-05-12| 853.26
#2010-05-13| 846.55
#2010-05-14| 803.41
#2010-05-17| 792.67
#2010-05-18| 806.19
#2010-05-19| 777.60
#2010-05-20| 766.16
#2010-05-21| 777.96
#2010-05-24| 765.23
#2010-05-25| 735.51
#2010-05-26| 745.46
#2010-05-27| 783.01
#2010-05-28| 782.83
#2010-05-31| .
#2010-06-01| 787.89
#2010-06-02| 777.71
#2010-06-03| 786.81
#2010-06-04| 756.35
#2010-06-07| 742.92
#2010-06-08| 735.35
#2010-06-09| 753.43
#2010-06-10| 771.46
#2010-06-11| 774.47
#2010-06-14| 802.05
#2010-06-15| 812.91
#2010-06-16| 822.10
#2010-06-17| 825.39
#2010-06-18| 827.20
#2010-06-21| 836.26
#2010-06-22| 824.47
#2010-06-23| 809.51
#2010-06-24| 800.95
#2010-06-25| 793.03
#2010-06-28| 807.54
#2010-06-29| 774.59
#2010-06-30| 775.10
#2010-07-01| 768.65
#2010-07-02| 781.80
#2010-07-05| .
#2010-07-06| 801.17
#2010-07-07| 812.16
#2010-07-08| 829.17
#2010-07-09| 831.91
#2010-07-12| 829.96
#2010-07-13| 849.08
#2010-07-14| 856.46
#2010-07-15| 852.29
#2010-07-16| 836.08
#2010-07-19| 829.93
#2010-07-20| 823.97
#2010-07-21| 829.19
#2010-07-22| 855.39
#2010-07-23| 851.31
#2010-07-26| 869.38
#2010-07-27| 894.22
#2010-07-28| 894.63
#2010-07-29| 899.95
#2010-07-30| 889.48
#2010-08-02| 926.58
#2010-08-03| 928.78
#2010-08-04| 922.07
#2010-08-05| 922.03
#2010-08-06| 918.06
#2010-08-09| 928.07
#2010-08-10| 904.98
#2010-08-11| 872.38
#2010-08-12| 859.79
#2010-08-13| 857.40
#2010-08-16| 858.27
#2010-08-17| 874.82
#2010-08-18| 870.24
#2010-08-19| 856.79
#2010-08-20| 833.10
#2010-08-23| 836.92
#2010-08-24| 824.98
#2010-08-25| 814.08
#2010-08-26| 827.12
#2010-08-27| 833.21
#2010-08-30| 829.40
#2010-08-31| 829.60
#2010-09-01| 861.09
#2010-09-02| 863.75
#2010-09-03| 874.67
#2010-09-06| .
#2010-09-07| 857.22
#2010-09-08| 863.98
#2010-09-09| 869.97
#2010-09-10| 872.04
#2010-09-13| 893.66
#2010-09-14| 902.37
#2010-09-15| 907.13
#2010-09-16| 901.91
#2010-09-17| 888.04
#2010-09-20| 903.66
#2010-09-21| 901.89
#2010-09-22| 906.69
#2010-09-23| 898.06
#2010-09-24| 921.51
#2010-09-27| 917.20
#2010-09-28| 921.27
#2010-09-29| 922.89
#2010-09-30| 918.60
#2010-10-01| 922.96
#2010-10-04| 910.84
#2010-10-05| 932.49
#2010-10-06| 943.49
#2010-10-07| 952.08
#2010-10-08| 950.68
#2010-10-11| 950.80
#2010-10-12| 939.97
#2010-10-13| 965.49
#2010-10-14| 978.07
#2010-10-15| 970.00
#2010-10-18| 973.54
#2010-10-19| 958.01
#2010-10-20| 970.09
#2010-10-21| 977.81
#2010-10-22| 966.80
#2010-10-25| 970.28
#2010-10-26| 961.12
#2010-10-27| 947.55
#2010-10-28| 965.00
#2010-10-29| 962.88
#2010-11-01| 962.07
#2010-11-02| 976.32
#2010-11-03| 967.53
#2010-11-04|1002.85
#2010-11-05| 996.77
#2010-11-08| 986.25
#2010-11-09| 989.23
#2010-11-10| 967.82
#2010-11-11| 955.10
#2010-11-12| 955.60
#2010-11-15| 954.20
#2010-11-16| 929.82
#2010-11-17| 934.94
#2010-11-18| 948.32
#2010-11-19| 946.53
#2010-11-22| 931.05
#2010-11-23| 899.22
#2010-11-24| 896.56
#2010-11-25| .
#2010-11-26| 874.30
#2010-11-29| 851.78
#2010-11-30| 835.51
#2010-12-01| 862.04
#2010-12-02| 889.24
#2010-12-03| 895.63
#2010-12-06| 885.69
#2010-12-07| 897.92
#2010-12-08| 906.94
#2010-12-09| 924.83
#2010-12-10| 926.20
#2010-12-13| 939.43
#2010-12-14| 941.08
#2010-12-15| 930.32
#2010-12-16| 921.14
#2010-12-17| 910.34
#2010-12-20| 914.21
#2010-12-21| 924.94
#2010-12-22| 923.23
#2010-12-23| 920.57
#2010-12-24| .
#2010-12-27| 918.32
#2010-12-28| 919.96
#2010-12-29| 922.35
#2010-12-30| 920.76
#2010-12-31| 929.25
#2011-01-03| 935.42
#2011-01-04| 941.44
#2011-01-05| 932.56
#2011-01-06| 940.36
#2011-01-07| 931.17
#2011-01-10| 911.33
#2011-01-11| 919.28
#2011-01-12| 949.77
#2011-01-13| 980.83
#2011-01-14| 984.82
#2011-01-17| .
#2011-01-18| 997.51
#2011-01-19| 989.01
#2011-01-20| 989.16
#2011-01-21|1012.91
#2011-01-24|1024.56
#2011-01-25|1017.25
#2011-01-26|1023.36
#2011-01-27|1048.11
#2011-01-28|1036.17
#2011-01-31|1039.80
#2011-02-01|1071.40
#2011-02-02|1075.84
#2011-02-03|1059.55
#2011-02-04|1067.42
#2011-02-07|1077.62
#2011-02-08|1093.91
#2011-02-09|1091.75
#2011-02-10|1077.17
#2011-02-11|1075.25
#2011-02-14|1066.46
#2011-02-15|1074.25
#2011-02-16|1088.46
#2011-02-17|1100.31
#2011-02-18|1106.29
#2011-02-21| .
#2011-02-22|1082.11
#2011-02-23|1078.15
#2011-02-24|1063.14
#2011-02-25|1075.33
#2011-02-28|1092.95
#2011-03-01|1084.33
#2011-03-02|1074.67
#2011-03-03|1084.07
#2011-03-04|1094.97
#2011-03-07|1091.01
#2011-03-08|1089.29
#2011-03-09|1099.79
#2011-03-10|1068.57
#2011-03-11|1048.74
#2011-03-14|1037.24
#2011-03-15|1009.96
#2011-03-16| 987.61
#2011-03-17|1023.44
#2011-03-18|1032.10
#2011-03-21|1061.04
#2011-03-22|1066.59
#2011-03-23|1061.58
#2011-03-24|1074.90
#2011-03-25|1066.72
#2011-03-28|1067.57
#2011-03-29|1059.44
#2011-03-30|1067.42
#2011-03-31|1062.52
#2011-04-01|1084.00
#2011-04-04|1079.68
#2011-04-05|1081.00
#2011-04-06|1106.26
#2011-04-07|1103.56
#2011-04-08|1126.39
#2011-04-11|1126.44
#2011-04-12|1115.38
#2011-04-13|1120.60
#2011-04-14|1105.82
#2011-04-15|1097.93
#2011-04-18|1045.66
#2011-04-19|1056.91
#2011-04-20|1089.06
#2011-04-21|1100.63
#2011-04-22| .
#2011-04-25|1098.62
#2011-04-26|1110.65
#2011-04-27|1119.39
#2011-04-28|1145.08
#2011-04-29|1145.95
#2011-05-02|1150.43
#2011-05-03|1144.13
#2011-05-04|1131.31
#2011-05-05|1106.23
#2011-05-06|1108.75
#2011-05-09|1074.83
#2011-05-10|1098.06
#2011-05-11|1099.05
#2011-05-12|1075.42
#2011-05-13|1063.18
#2011-05-16|1060.55
#2011-05-17|1043.96
#2011-05-18|1053.44
#2011-05-19|1061.22
#2011-05-20|1052.15
#2011-05-23|1020.12
#2011-05-24|1020.25
#2011-05-25|1028.87
#2011-05-26|1031.21
#2011-05-27|1053.67
#2011-05-30| .
#2011-05-31|1068.59
#2011-06-01|1061.82
#2011-06-02|1048.93
#2011-06-03|1057.26
#2011-06-06|1049.06
#2011-06-07|1060.79
#2011-06-08|1044.86
#2011-06-09|1050.93
#2011-06-10|1030.25
#2011-06-13|1032.86
#2011-06-14|1053.06
#2011-06-15|1028.88
#2011-06-16|1008.74
#2011-06-17|1029.51
#2011-06-20|1019.58
#2011-06-21|1039.96
#2011-06-22|1037.26
#2011-06-23|1002.22
#2011-06-24| 987.24
#2011-06-27| 992.29
#2011-06-28|1006.28
#2011-06-29|1029.78
#2011-06-30|1054.19
#2011-07-01|1066.62
#2011-07-04| .
#2011-07-05|1064.93
#2011-07-06|1043.76
#2011-07-07|1049.39
#2011-07-08|1034.20
#2011-07-11| 978.73
#2011-07-12| 964.78
#2011-07-13| 987.36
#2011-07-14| 977.90
#2011-07-15| 966.15
#2011-07-18| 927.45
#2011-07-19| 952.29
#2011-07-20| 977.78
#2011-07-21|1018.78
#2011-07-22|1020.46
#2011-07-25|1001.72
#2011-07-26|1010.59
#2011-07-27| 983.24
#2011-07-28| 985.72
#2011-07-29| 979.91
#2011-08-01| 957.35
#2011-08-02| 930.73
#2011-08-03| 914.54
#2011-08-04| 877.33
#2011-08-05| 860.20
#2011-08-08| 824.27
#2011-08-09| 837.43
#2011-08-10| 790.31
#2011-08-11| 818.94
#2011-08-12| 857.52
#2011-08-15| 877.95
#2011-08-16| 872.20
#2011-08-17| 875.08
#2011-08-18| 821.10
#2011-08-19| 811.71
#2011-08-22| 813.64
#2011-08-23| 815.38
#2011-08-24| 833.46
#2011-08-25| 818.53
#2011-08-26| 800.61
#2011-08-29| 825.50
#2011-08-30| 833.20
#2011-08-31| 860.83
#2011-09-01| 854.51
#2011-09-02| 820.77
#2011-09-05| .
#2011-09-06| 752.92
#2011-09-07| 779.12
#2011-09-08| 784.35
#2011-09-09| 732.68
#2011-09-12| 696.08
#2011-09-13| 711.58
#2011-09-14| 725.39
#2011-09-15| 764.04
#2011-09-16| 769.06
#2011-09-19| 731.54
#2011-09-20| 748.25
#2011-09-21| 733.60
#2011-09-22| 683.16
#2011-09-23| 688.63
#2011-09-26| 727.59
#2011-09-27| 778.99
#2011-09-28| 771.86
#2011-09-29| 793.01
#2011-09-30| 761.96
#2011-10-03| 737.23
#2011-10-04| 713.03
#2011-10-05| 749.43
#2011-10-06| 789.55
#2011-10-07| 797.37
#2011-10-10| 829.45
#2011-10-11| 820.91
#2011-10-12| 852.86
#2011-10-13| 828.07
#2011-10-14| 843.79
#2011-10-17| 828.87
#2011-10-18| 818.91
#2011-10-19| 843.49
#2011-10-20| 815.48
#2011-10-21| 851.92
#2011-10-24| 869.43
#2011-10-25| 862.93
#2011-10-26| 853.83
#2011-10-27| 930.91
#2011-10-28| 917.25
#2011-10-31| 878.55
#2011-11-01| 805.20
#2011-11-02| 828.72
#2011-11-03| 851.16
#2011-11-04| 837.18
#2011-11-07| 827.89
#2011-11-08| 842.05
#2011-11-09| 794.57
#2011-11-10| 796.83
#2011-11-11| 832.59
#2011-11-14| 813.67
#2011-11-15| 796.62
#2011-11-16| 793.87
#2011-11-17| 780.30
#2011-11-18| 775.55
#2011-11-21| 746.26
#2011-11-22| 739.54
#2011-11-23| 716.37
#2011-11-24| .
#2011-11-25| 715.45
#2011-11-28| 761.58
#2011-11-29| 772.75
#2011-11-30| 808.66
#2011-12-01| 804.22
#2011-12-02| 823.14
#2011-12-05| 838.57
#2011-12-06| 831.51
#2011-12-07| 825.30
#2011-12-08| 799.73
#2011-12-09| 819.27
#2011-12-12| 776.20
#2011-12-13| 763.35
#2011-12-14| 738.03
#2011-12-15| 754.72
#2011-12-16| 753.19
#2011-12-19| 749.55
#2011-12-20| 777.72
#2011-12-21| 770.59
#2011-12-22| 780.56
#2011-12-23| 785.53
#2011-12-26| .
#2011-12-27| 786.46
#2011-12-28| 768.44
#2011-12-29| 770.20
#2011-12-30| 781.90
#2012-01-02| .
#2012-01-03| 809.32
#2012-01-04| 793.33
#2012-01-05| 772.62
#2012-01-06| 765.42
#2012-01-09| 759.68
#2012-01-10| 787.09
#2012-01-11| 788.40
#2012-01-12| 804.83
#2012-01-13| 792.36
#2012-01-16| .
#2012-01-17| 812.89
#2012-01-18| 819.92
#2012-01-19| 852.62
#2012-01-20| 856.53
#2012-01-23| 875.66
#2012-01-24| 866.33
#2012-01-25| 863.70
#2012-01-26| 885.96
#2012-01-27| 876.32
#2012-01-30| 855.50
#2012-01-31| 863.45
#2012-02-01| 894.27
#2012-02-02| 899.25
#2012-02-03| 913.12
#2012-02-06| 904.94
#2012-02-07| 917.72
#2012-02-08| 918.05
#2012-02-09| 916.31
#2012-02-10| 891.62
#2012-02-13| 903.87
#2012-02-14| 893.73
#2012-02-15| 894.79
#2012-02-16| 890.88
#2012-02-17| 910.48
#2012-02-20| .
#2012-02-21| 915.86
#2012-02-22| 903.60
#2012-02-23| 909.98
#2012-02-24| 922.33
#2012-02-27| 918.23
#2012-02-28| 920.30
#2012-02-29| 916.54
#2012-03-01| 925.12
#2012-03-02| 920.15
#2012-03-05| 915.80
#2012-03-06| 880.68
#2012-03-07| 885.68
#2012-03-08| 908.62
#2012-03-09| 900.93
#2012-03-12| 900.70
#2012-03-13| 918.30
#2012-03-14| 933.22
#2012-03-15| 944.68
#2012-03-16| 961.97
#2012-03-19| 967.88
#2012-03-20| 954.34
#2012-03-21| 944.70
#2012-03-22| 931.98
#2012-03-23| 938.32
#2012-03-26| 952.78
#2012-03-27| 951.95
#2012-03-28| 935.50
#2012-03-29| 915.77
#2012-03-30| 922.69
#2012-04-02| 926.82
#2012-04-03| 915.39
#2012-04-04| 877.78
#2012-04-05| 874.30
#2012-04-06| .
#2012-04-09| 874.37
#2012-04-10| 848.71
#2012-04-11| 859.61
#2012-04-12| 869.66
#2012-04-13| 843.03
#2012-04-16| 835.23
#2012-04-17| 862.80
#2012-04-18| 850.65
#2012-04-19| 849.29
#2012-04-20| 862.13
#2012-04-23| 830.53
#2012-04-24| 846.54
#2012-04-25| 860.79
#2012-04-26| 858.99
#2012-04-27| 868.80
#2012-04-30| 854.30
#2012-05-01| 856.37
#2012-05-02| 848.07
#2012-05-03| 845.95
#2012-05-04| 830.20
#2012-05-07| 833.49
#2012-05-08| 812.55
#2012-05-09| 803.65
#2012-05-10| 816.80
#2012-05-11| 812.16
#2012-05-14| 786.02
#2012-05-15| 772.26
#2012-05-16| 770.74
#2012-05-17| 754.14
#2012-05-18| 748.91
#2012-05-21| 756.33
#2012-05-22| 776.39
#2012-05-23| 746.91
#2012-05-24| 753.92
#2012-05-25| 753.61
#2012-05-28| .
#2012-05-29| 753.62
#2012-05-30| 731.73
#2012-05-31| 725.76
#2012-06-01| 706.91
#2012-06-04| 714.02
#2012-06-05| 714.48
#2012-06-06| 742.91
#2012-06-07| 754.10
#2012-06-08| 746.77
#2012-06-11| 750.88
#2012-06-12| 744.31
#2012-06-13| 748.25
#2012-06-14| 755.47
#2012-06-15| 771.09
#2012-06-18| 763.34
#2012-06-19| 788.74
#2012-06-20| 799.17
#2012-06-21| 792.64
#2012-06-22| 782.46
#2012-06-25| 761.29
#2012-06-26| 761.85
#2012-06-27| 772.96
#2012-06-28| 774.97
#2012-06-29| 820.50
#2012-07-02| 824.14
#2012-07-03| 833.82
#2012-07-04| .
#2012-07-05| 809.15
#2012-07-06| 793.60
#2012-07-09| 790.23
#2012-07-10| 795.38
#2012-07-11| 796.07
#2012-07-12| 789.01
#2012-07-13| 802.67
#2012-07-16| 807.62
#2012-07-17| 802.18
#2012-07-18| 814.81
#2012-07-19| 821.78
#2012-07-20| 801.66
#2012-07-23| 766.56
#2012-07-24| 755.13
#2012-07-25| 761.04
#2012-07-26| 796.40
#2012-07-27| 814.53
#2012-07-30| 821.00
#2012-07-31| 817.97
#2012-08-01| 820.58
#2012-08-02| 792.07
#2012-08-03| 834.28
#2012-08-06| 848.27
#2012-08-07| 858.39
#2012-08-08| 858.11
#2012-08-09| 860.52
#2012-08-10| 862.09
#2012-08-13| 862.72
#2012-08-14| 869.07
#2012-08-15| 865.73
#2012-08-16| 875.22
#2012-08-17| 875.73
#2012-08-20| 873.89
#2012-08-21| 892.02
#2012-08-22| 884.00
#2012-08-23| 884.10
#2012-08-24| 877.88
#2012-08-27| 880.64
#2012-08-28| 878.07
#2012-08-29| 874.40
#2012-08-30| 868.40
#2012-08-31| 884.39
#2012-09-03| .
#2012-09-04| 882.88
#2012-09-05| 890.23
#2012-09-06| 915.53
#2012-09-07| 934.74
#2012-09-10| 933.53
#2012-09-11| 943.35
#2012-09-12| 954.88
#2012-09-13| 955.22
#2012-09-14| 988.10
#2012-09-17| 982.46
#2012-09-18| 963.63
#2012-09-19| 959.62
#2012-09-20| 949.86
#2012-09-21| 959.46
#2012-09-24| 950.14
#2012-09-25| 958.36
#2012-09-26| 928.51
#2012-09-27| 931.37
#2012-09-28| 920.56
#2012-10-01| 942.25
#2012-10-02| 942.83
#2012-10-03| 939.35
#2012-10-04| 949.97
#2012-10-05| 963.57
#2012-10-08| 945.16
#2012-10-09| 935.01
#2012-10-10| 931.31
#2012-10-11| 946.04
#2012-10-12| 948.31
#2012-10-15| 953.60
#2012-10-16| 982.63
#2012-10-17| 994.01
#2012-10-18| 994.72
#2012-10-19| 977.96
#2012-10-22| 981.89
#2012-10-23| 955.63
#2012-10-24| 953.88
#2012-10-25| 960.66
#2012-10-26| 954.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.16
#2012-11-01| 972.60
#2012-11-02| 966.85
#2012-11-05| 956.90
#2012-11-06| 968.12
#2012-11-07| 952.18
#2012-11-08| 953.06
#2012-11-09| 941.99
#2012-11-12| 943.20
#2012-11-13| 950.97
#2012-11-14| 949.36
#2012-11-15| 943.02
#2012-11-16| 921.90
#2012-11-19| 952.75
#2012-11-20| 958.36
#2012-11-21| 964.76
#2012-11-22| .
#2012-11-23| 986.61
#2012-11-26| 982.54
#2012-11-27| 982.64
#2012-11-28| 981.75
#2012-11-29| 999.28
#2012-11-30|1000.00
#2012-12-03|1006.55
#2012-12-04|1012.16
#2012-12-05|1013.85
#2012-12-06|1017.13
#2012-12-07|1013.94
#2012-12-10|1010.32
#2012-12-11|1017.87
#2012-12-12|1026.43
#2012-12-13|1031.66
#2012-12-14|1028.85
#2012-12-17|1034.03
#2012-12-18|1041.24
#2012-12-19|1055.82
#2012-12-20|1057.77
#2012-12-21|1048.92
#2012-12-24|1049.77
#2012-12-25|1049.77
#2012-12-26|1051.27
#2012-12-27|1053.86
#2012-12-28|1043.44
#2012-12-31|1044.24
#2013-01-01|1044.24
#2013-01-02|1073.45
#2013-01-03|1068.31
#2013-01-04|1068.27
#2013-01-07|1072.97
#2013-01-08|1065.18
#2013-01-09|1067.61
#2013-01-10|1079.89
#2013-01-11|1091.97
#2013-01-14|1089.18
#2013-01-15|1080.97
#2013-01-16|1068.34
#2013-01-17|1080.16
#2013-01-18|1070.58
#2013-01-21|1076.53
#2013-01-22|1071.97
#2013-01-23|1063.80
#2013-01-24|1078.76
#2013-01-25|1088.38
#2013-01-28|1090.05
#2013-01-29|1093.45
#2013-01-30|1100.41
#2013-01-31|1097.99
#2013-02-01|1105.80
#2013-02-04|1071.20
#2013-02-05|1078.94
#2013-02-06|1069.49
#2013-02-07|1054.60
#2013-02-08|1067.73
#2013-02-11|1068.35
#2013-02-12|1082.30
#2013-02-13|1080.24
#2013-02-14|1073.61
#2013-02-15|1068.96
#2013-02-18|1071.68
#2013-02-19|1086.56
#2013-02-20|1075.43
#2013-02-21|1048.54
#2013-02-22|1059.48
#2013-02-25|1062.58
#2013-02-26|1027.31
#2013-02-27|1040.85
#2013-02-28|1051.58
#2013-03-01|1039.95
#2013-03-04|1040.64
#2013-03-05|1067.30
#2013-03-06|1071.81
#2013-03-07|1077.40
#2013-03-08|1082.00
#2013-03-11|1080.67
#2013-03-12|1085.31
#2013-03-13|1088.10
#2013-03-14|1111.04
#2013-03-15|1116.44
#2013-03-18|1094.69
#2013-03-19|1079.92
#2013-03-20|1092.27
#2013-03-21|1079.87
#2013-03-22|1085.93
#2013-03-25|1063.93
#2013-03-26|1067.49
#2013-03-27|1046.88
#2013-03-28|1051.29
#2013-03-29| .
#2013-04-01|1052.32
#2013-04-02|1075.65
#2013-04-03|1061.29
#2013-04-04|1052.75
#2013-04-05|1056.22
#2013-04-08|1046.90
#2013-04-09|1052.66
#2013-04-10|1082.76
#2013-04-11|1095.37
#2013-04-12|1081.54
#2013-04-15|1075.94
#2013-04-16|1072.37
#2013-04-17|1044.03
#2013-04-18|1042.35
#2013-04-19|1046.02
#2013-04-22|1053.49
#2013-04-23|1086.67
#2013-04-24|1095.36
#2013-04-25|1110.54
#2013-04-26|1108.22
#2013-04-29|1121.64
#2013-04-30|1123.88
#2013-05-01|1125.80
#2013-05-02|1122.20
#2013-05-03|1142.80
#2013-05-06|1138.52
#2013-05-07|1150.57
#2013-05-08|1163.97
#2013-05-09|1158.96
#2013-05-10|1146.01
#2013-05-13|1139.68
#2013-05-14|1145.57
#2013-05-15|1145.97
#2013-05-16|1150.84
#2013-05-17|1145.08
#2013-05-20|1148.89
#2013-05-21|1147.34
#2013-05-22|1150.03
#2013-05-23|1121.72
#2013-05-24|1122.50
#2013-05-27|1128.80
#2013-05-28|1138.51
#2013-05-29|1131.24
#2013-05-30|1155.08
#2013-05-31|1136.58
#2013-06-03|1130.60
#2013-06-04|1142.41
#2013-06-05|1122.07
#2013-06-06|1108.51
#2013-06-07|1141.61
#2013-06-10|1134.95
#2013-06-11|1123.32
#2013-06-12|1122.89
#2013-06-13|1123.98
#2013-06-14|1131.00
#2013-06-17|1145.71
#2013-06-18|1153.80
#2013-06-19|1149.61
#2013-06-20|1098.65
#2013-06-21|1076.36
#2013-06-24|1063.39
#2013-06-25|1076.93
#2013-06-26|1092.73
#2013-06-27|1097.51
#2013-06-28|1095.10
#2013-07-01|1114.77
#2013-07-02|1107.17
#2013-07-03|1097.28
#2013-07-04|1117.52
#2013-07-05|1098.00
#2013-07-08|1122.43
#2013-07-09|1122.41
#2013-07-10|1132.94
#2013-07-11|1148.75
#2013-07-12|1151.97
#2013-07-15|1158.82
#2013-07-16|1155.29
#2013-07-17|1159.93
#2013-07-18|1177.70
#2013-07-19|1182.75
#2013-07-22|1192.04
#2013-07-23|1186.94
#2013-07-24|1195.71
#2013-07-25|1194.05
#2013-07-26|1188.54
#2013-07-29|1190.13
#2013-07-30|1192.85
#2013-07-31|1194.25
#2013-08-01|1205.33
#2013-08-02|1220.62
#2013-08-05|1221.80
#2013-08-06|1215.33
#2013-08-07|1222.09
#2013-08-08|1237.26
#2013-08-09|1235.70
#2013-08-12|1235.11
#2013-08-13|1225.55
#2013-08-14|1234.11
#2013-08-15|1218.40
#2013-08-16|1227.55
#2013-08-19|1223.74
#2013-08-20|1211.05
#2013-08-21|1197.26
#2013-08-22|1207.46
#2013-08-23|1221.18
#2013-08-26|1213.85
#2013-08-27|1185.13
#2013-08-28|1173.58
#2013-08-29|1169.57
#2013-08-30|1147.68
#2013-09-02|1172.05
#2013-09-03|1160.62
#2013-09-04|1162.58
#2013-09-05|1163.71
#2013-09-06|1171.03
#2013-09-09|1191.21
#2013-09-10|1215.19
#2013-09-11|1219.21
#2013-09-12|1214.42
#2013-09-13|1213.61
#2013-09-16|1237.30
#2013-09-17|1232.47
#2013-09-18|1238.20
#2013-09-19|1250.06
#2013-09-20|1239.13
#2013-09-23|1232.69
#2013-09-24|1240.09
#2013-09-25|1243.11
#2013-09-26|1235.89
#2013-09-27|1239.33
#2013-09-30|1227.30
#2013-10-01|1243.54
#2013-10-02|1247.87
#2013-10-03|1247.22
#2013-10-04|1248.63
#2013-10-07|1243.56
#2013-10-08|1235.63
#2013-10-09|1225.15
#2013-10-10|1259.41
#2013-10-11|1263.91
#2013-10-14|1271.63
#2013-10-15|1278.20
#2013-10-16|1288.72
#2013-10-17|1311.84
#2013-10-18|1329.07
#2013-10-21|1323.70
#2013-10-22|1342.06
#2013-10-23|1339.19
#2013-10-24|1348.48
#2013-10-25|1341.49
#2013-10-28|1333.90
#2013-10-29|1342.08
#2013-10-30|1337.86
#2013-10-31|1332.95
#2013-11-01|1321.95
#2013-11-04|1331.40
#2013-11-05|1313.80
#2013-11-06|1327.73
#2013-11-07|1309.13
#2013-11-08|1312.45
#2013-11-11|1323.42
#2013-11-12|1318.63
#2013-11-13|1308.09
#2013-11-14|1328.19
#2013-11-15|1329.88
#2013-11-18|1342.45
#2013-11-19|1334.57
#2013-11-20|1328.78
#2013-11-21|1329.98
#2013-11-22|1337.43
#2013-11-25|1338.53
#2013-11-26|1339.12
#2013-11-27|1351.64
#2013-11-28|1359.35
#2013-11-29|1360.73
#2013-12-02|1348.66
#2013-12-03|1326.69
#2013-12-04|1316.93
#2013-12-05|1312.61
#2013-12-06|1324.91
#2013-12-09|1334.74
#2013-12-10|1334.97
#2013-12-11|1327.20
#2013-12-12|1308.03
#2013-12-13|1312.41
#2013-12-16|1332.82
#2013-12-17|1320.67
#2013-12-18|1339.41
#2013-12-19|1359.06
#2013-12-20|1373.55
#2013-12-23|1389.23
#2013-12-24|1388.27
#2013-12-25|1388.20
#2013-12-26|1391.04
#2013-12-27|1412.62
#2013-12-30|1413.29
#2013-12-31|1413.27
#2014-01-01|1413.27
#2014-01-02|1390.08
#2014-01-03|1383.95
#2014-01-06|1387.32
#2014-01-07|1399.99
#2014-01-08|1404.34
#2014-01-09|1401.10
#2014-01-10|1414.79
#2014-01-13|1410.72
#2014-01-14|1416.76
#2014-01-15|1427.23
#2014-01-16|1419.02
#2014-01-17|1424.23
#2014-01-20|1415.26
#2014-01-21|1411.23
#2014-01-22|1406.84
#2014-01-23|1400.13
#2014-01-24|1365.37
#2014-01-27|1353.37
#2014-01-28|1377.05
#2014-01-29|1360.92
#2014-01-30|1360.86
#2014-01-31|1343.25
#2014-02-03|1322.27
#2014-02-04|1330.06
#2014-02-05|1333.55
#2014-02-06|1363.15
#2014-02-07|1375.79
#2014-02-10|1379.26
#2014-02-11|1399.20
#2014-02-12|1408.51
#2014-02-13|1417.38
#2014-02-14|1427.15
#2014-02-17|1431.41
#2014-02-18|1434.94
#2014-02-19|1433.14
#2014-02-20|1425.60
#2014-02-21|1431.08
#2014-02-24|1438.18
#2014-02-25|1440.63
#2014-02-26|1430.33
#2014-02-27|1421.58
#2014-02-28|1445.03
#2014-03-03|1403.98
#2014-03-04|1426.98
#2014-03-05|1427.44
#2014-03-06|1443.38
#2014-03-07|1429.23
#2014-03-10|1422.89
#2014-03-11|1426.39
#2014-03-12|1425.74
#2014-03-13|1410.54
#2014-03-14|1390.49
#2014-03-17|1411.38
#2014-03-18|1416.11
#2014-03-19|1402.02
#2014-03-20|1398.33
#2014-03-21|1392.19
#2014-03-24|1375.38
#2014-03-25|1393.44
#2014-03-26|1410.56
#2014-03-27|1406.77
#2014-03-28|1397.46
#2014-03-31|1405.49
#2014-04-01|1425.63
#2014-04-02|1426.30
#2014-04-03|1421.76
#2014-04-04|1425.41
#2014-04-07|1409.47
#2014-04-08|1401.14
#2014-04-09|1407.26
#2014-04-10|1404.02
#2014-04-11|1387.69
#2014-04-14|1381.32
#2014-04-15|1359.88
#2014-04-16|1375.49
#2014-04-17|1394.00
#2014-04-18|1391.79
#2014-04-21|1391.45
#2014-04-22|1410.27
#2014-04-23|1408.02
#2014-04-24|1411.90
#2014-04-25|1399.52
#2014-04-28|1402.29
#2014-04-29|1423.74
#2014-04-30|1425.27
#2014-05-01|1427.13
#2014-05-02|1418.97
#2014-05-05|1415.81
#2014-05-06|1422.96
#2014-05-07|1424.95
#2014-05-08|1424.61
#2014-05-09|1404.47
#2014-05-12|1412.87
#2014-05-13|1409.58
#2014-05-14|1406.49
#2014-05-15|1388.13
#2014-05-16|1383.89
#2014-05-19|1381.02
#2014-05-20|1383.92
#2014-05-21|1393.94
#2014-05-22|1394.46
#2014-05-23|1394.46
#2014-05-26|1404.65
#2014-05-27|1410.45
#2014-05-28|1412.04
#2014-05-29|1412.98
#2014-05-30|1417.44
#2014-06-02|1416.96
#2014-06-03|1409.57
#2014-06-04|1410.50
#2014-06-05|1422.43
#2014-06-06|1436.88
#2014-06-09|1434.66
#2014-06-10|1427.46
#2014-06-11|1421.47
#2014-06-12|1417.98
#2014-06-13|1408.55
#2014-06-16|1403.53
#2014-06-17|1404.90
#2014-06-18|1409.29
#2014-06-19|1422.73
#2014-06-20|1408.13
#2014-06-23|1403.42
#2014-06-24|1397.86
#2014-06-25|1393.81
#2014-06-26|1391.89
#2014-06-27|1399.76
#2014-06-30|1405.37
#2014-07-01|1418.78
#2014-07-02|1422.42
#2014-07-03|1436.95
#2014-07-04|1434.70
#2014-07-07|1426.10
#2014-07-08|1413.22
#2014-07-09|1414.09
#2014-07-10|1398.52
#2014-07-11|1404.24
#2014-07-14|1419.89
#2014-07-15|1409.31
#2014-07-16|1426.49
#2014-07-17|1409.86
#2014-07-18|1404.49
#2014-07-21|1394.73
#2014-07-22|1406.39
#2014-07-23|1409.37
#2014-07-24|1418.20
#2014-07-25|1407.35
#2014-07-28|1405.43
#2014-07-29|1404.53
#2014-07-30|1385.64
#2014-07-31|1368.54
#2014-08-01|1357.59
#2014-08-04|1357.11
#2014-08-05|1355.09
#2014-08-06|1341.86
#2014-08-07|1338.81
#2014-08-08|1338.38
#2014-08-11|1351.66
#2014-08-12|1353.37
#2014-08-13|1363.94
#2014-08-14|1367.24
#2014-08-15|1364.11
#2014-08-18|1371.71
#2014-08-19|1372.91
#2014-08-20|1365.79
#2014-08-21|1379.05
#2014-08-22|1372.73
#2014-08-25|1381.78
#2014-08-26|1390.52
#2014-08-27|1391.27
#2014-08-28|1379.93
#2014-08-29|1388.26
#2014-09-01|1384.92
#2014-09-02|1389.18
#2014-09-03|1400.15
#2014-09-04|1399.74
#2014-09-05|1394.88
#2014-09-08|1385.19
#2014-09-09|1373.38
#2014-09-10|1377.15
#2014-09-11|1378.27
#2014-09-12|1378.13
#2014-09-15|1376.96
#2014-09-16|1372.42
#2014-09-17|1383.04
#2014-09-18|1397.84
#2014-09-19|1404.92
#2014-09-22|1405.47
#2014-09-23|1395.86
#2014-09-24|1395.69
#2014-09-25|1387.09
#2014-09-26|1375.53
#2014-09-29|1369.38
#2014-09-30|1359.81
#2014-10-01|1346.23
#2014-10-02|1326.97
#2014-10-03|1324.14
#2014-10-06|1331.34
#2014-10-07|1325.67
#2014-10-08|1331.27
#2014-10-09|1323.96
#2014-10-10|1298.46
#2014-10-13|1304.01
#2014-10-14|1299.34
#2014-10-15|1269.07
#2014-10-16|1254.98
#2014-10-17|1287.27
#2014-10-20|1281.47
#2014-10-21|1298.46
#2014-10-22|1303.29
#2014-10-23|1311.43
#2014-10-24|1315.00
#2014-10-27|1314.74
#2014-10-28|1334.20
#2014-10-29|1338.07
#2014-10-30|1331.35
#2014-10-31|1345.04
#2014-11-03|1331.42
#2014-11-04|1337.51
#2014-11-05|1348.52
#2014-11-06|1336.57
#2014-11-07|1334.49
#2014-11-10|1347.46
#2014-11-11|1350.57
#2014-11-12|1341.94
#2014-11-13|1340.96
#2014-11-14|1345.04
#2014-11-17|1349.12
#2014-11-18|1364.47
#2014-11-19|1368.62
#2014-11-20|1367.02
#2014-11-21|1373.58
#2014-11-24|1377.35
#2014-11-25|1382.39
#2014-11-26|1391.62
#2014-11-27|1396.65
#2014-11-28|1397.61
#2014-12-01|1389.30
#2014-12-02|1388.51
#2014-12-03|1387.16
#2014-12-04|1385.23
#2014-12-05|1391.68
#2014-12-08|1385.88
#2014-12-09|1373.11
#2014-12-10|1372.98
#2014-12-11|1375.71
#2014-12-12|1347.92
#2014-12-15|1315.57
#2014-12-16|1348.39
#2014-12-17|1336.19
#2014-12-18|1364.31
#2014-12-19|1373.37
#2014-12-22|1381.74
#2014-12-23|1379.99
#2014-12-24|1379.98
#2014-12-25|1379.99
#2014-12-26|1378.68
#2014-12-29|1376.68
#2014-12-30|1360.30
#2014-12-31|1358.37
#2015-01-01|1358.37
#2015-01-02|1345.08
#2015-01-05|1306.02
#2015-01-06|1292.94
#2015-01-07|1291.78
#2015-01-08|1323.15
#2015-01-09|1314.21
#2015-01-12|1315.78
#2015-01-13|1334.71
#2015-01-14|1318.61
#2015-01-15|1339.11
#2015-01-16|1345.44
#2015-01-19|1363.22
#2015-01-20|1367.48
#2015-01-21|1379.51
#2015-01-22|1384.65
#2015-01-23|1386.29
#2015-01-26|1388.06
#2015-01-27|1397.61
#2015-01-28|1399.63
#2015-01-29|1399.24
#2015-01-30|1383.42
#2015-02-02|1390.08
#2015-02-03|1415.97
#2015-02-04|1415.21
#2015-02-05|1410.23
#2015-02-06|1409.52
#2015-02-09|1393.62
#2015-02-10|1404.25
#2015-02-11|1398.50
#2015-02-12|1412.90
#2015-02-13|1415.86
#2015-02-16|1409.53
#2015-02-17|1408.19
#2015-02-18|1414.13
#2015-02-19|1420.57
#2015-02-20|1413.89
#2015-02-23|1425.05
#2015-02-24|1429.94
#2015-02-25|1437.91
#2015-02-26|1428.90
#2015-02-27|1435.43
#2015-03-02|1428.76
#2015-03-03|1417.52
#2015-03-04|1412.16
#2015-03-05|1426.57
#2015-03-06|1415.48
#2015-03-09|1416.09
#2015-03-10|1388.80
#2015-03-11|1390.92
#2015-03-12|1401.62
#2015-03-13|1394.98
#2015-03-16|1413.38
#2015-03-17|1406.88
#2015-03-18|1421.03
#2015-03-19|1426.74
#2015-03-20|1466.32
#2015-03-23|1470.60
#2015-03-24|1480.59
#2015-03-25|1480.53
#2015-03-26|1447.50
#2015-03-27|1446.16
#2015-03-30|1453.26
#2015-03-31|1433.92
#2015-04-01|1445.15
#2015-04-02|1461.54
#2015-04-03|1473.05
#2015-04-06|1478.23
#2015-04-07|1469.22
#2015-04-08|1460.94
#2015-04-09|1450.99
#2015-04-10|1458.61
#2015-04-13|1451.05
#2015-04-14|1458.29
#2015-04-15|1451.29
#2015-04-16|1450.70
#2015-04-17|1427.98
#2015-04-20|1436.49
#2015-04-21|1431.75
#2015-04-22|1423.36
#2015-04-23|1412.15
#2015-04-24|1401.23
#2015-04-27|1418.14
#2015-04-28|1403.67
#2015-04-29|1405.44
#2015-04-30|1414.64
#2015-05-01|1407.47
#2015-05-04|1405.42
#2015-05-05|1388.97
#2015-05-06|1410.62
#2015-05-07|1404.39
#2015-05-08|1432.38
#2015-05-11|1422.94
#2015-05-12|1413.92
#2015-05-13|1425.46
#2015-05-14|1443.63
#2015-05-15|1450.12
#2015-05-18|1442.22
#2015-05-19|1444.33
#2015-05-20|1441.68
#2015-05-21|1453.23
#2015-05-22|1438.86
#2015-05-25|1430.52
#2015-05-26|1406.77
#2015-05-27|1414.59
#2015-05-28|1403.28
#2015-05-29|1383.59
#2015-06-01|1370.79
#2015-06-02|1389.12
#2015-06-03|1405.73
#2015-06-04|1401.16
#2015-06-05|1370.73
#2015-06-08|1365.52
#2015-06-09|1362.98
#2015-06-10|1392.55
#2015-06-11|1398.48
#2015-06-12|1389.47
#2015-06-15|1363.51
#2015-06-16|1370.63
#2015-06-17|1364.91
#2015-06-18|1392.11
#2015-06-19|1382.26
#2015-06-22|1423.50
#2015-06-23|1408.50
#2015-06-24|1403.77
#2015-06-25|1404.17
#2015-06-26|1402.50
#2015-06-29|1365.64
#2015-06-30|1353.89
#2015-07-01|1370.00
#2015-07-02|1365.36
#2015-07-03|1361.66
#2015-07-06|1336.99
#2015-07-07|1298.96
#2015-07-08|1320.23
#2015-07-09|1351.66
#2015-07-10|1401.92
#2015-07-13|1413.10
#2015-07-14|1418.09
#2015-07-15|1421.81
#2015-07-16|1435.19
#2015-07-17|1432.06
#2015-07-20|1432.23
#2015-07-21|1426.39
#2015-07-22|1417.91
#2015-07-23|1423.06
#2015-07-24|1405.97
#2015-07-27|1393.29
#2015-07-28|1402.22
#2015-07-29|1408.19
#2015-07-30|1402.91
#2015-07-31|1408.94
#2015-08-03|1410.74
#2015-08-04|1415.07
#2015-08-05|1419.08
#2015-08-06|1420.64
#2015-08-07|1412.42
#2015-08-10|1429.29
#2015-08-11|1427.10
#2015-08-12|1408.65
#2015-08-13|1410.33
#2015-08-14|1404.36
#2015-08-17|1401.40
#2015-08-18|1402.35
#2015-08-19|1385.67
#2015-08-20|1370.78
#2015-08-21|1340.28
#2015-08-24|1301.08
#2015-08-25|1337.23
#2015-08-26|1318.79
#2015-08-27|1325.75
#2015-08-28|1325.60
#2015-08-31|1324.20
#2015-09-01|1293.32
#2015-09-02|1294.77
#2015-09-03|1306.29
#2015-09-04|1275.55
#2015-09-07|1287.59
#2015-09-08|1313.70
#2015-09-09|1331.14
#2015-09-10|1325.75
#2015-09-11|1319.45
#2015-09-14|1314.00
#2015-09-15|1326.03
#2015-09-16|1340.20
#2015-09-17|1339.14
#2015-09-18|1314.30
#2015-09-21|1306.58
#2015-09-22|1263.41
#2015-09-23|1266.54
#2015-09-24|1258.18
#2015-09-25|1282.92
#2015-09-28|1260.92
#2015-09-29|1246.87
#2015-09-30|1275.27
#2015-10-01|1272.11
#2015-10-02|1289.32
#2015-10-05|1320.99
#2015-10-06|1332.15
#2015-10-07|1339.55
#2015-10-08|1349.62
#2015-10-09|1357.20
#2015-10-12|1357.51
#2015-10-13|1335.74
#2015-10-14|1331.32
#2015-10-15|1345.31
#2015-10-16|1362.33
#2015-10-19|1359.62
#2015-10-20|1358.81
#2015-10-21|1361.55
#2015-10-22|1367.64
#2015-10-23|1376.60
#2015-10-26|1378.56
#2015-10-27|1369.12
#2015-10-28|1384.92
#2015-10-29|1377.48
#2015-10-30|1389.89
#2015-11-02|1396.78
#2015-11-03|1394.60
#2015-11-04|1384.94
#2015-11-05|1376.67
#2015-11-06|1366.33
#2015-11-09|1360.81
#2015-11-10|1351.98
#2015-11-11|1377.05
#2015-11-12|1360.21
#2015-11-13|1345.68
#2015-11-16|1347.88
#2015-11-17|1370.49
#2015-11-18|1368.97
#2015-11-19|1387.44
#2015-11-20|1386.29
#2015-11-23|1378.50
#2015-11-24|1366.05
#2015-11-25|1394.29
#2015-11-26|1401.37
#2015-11-27|1397.40
#2015-11-30|1395.98
#2015-12-01|1403.23
#2015-12-02|1393.51
#2015-12-03|1385.38
#2015-12-04|1394.36
#2015-12-07|1402.52
#2015-12-08|1387.72
#2015-12-09|1395.21
#2015-12-10|1382.51
#2015-12-11|1362.55
#2015-12-14|1340.46
#2015-12-15|1361.66
#2015-12-16|1367.24
#2015-12-17|1373.51
#2015-12-18|1366.16
#2015-12-21|1366.41
#2015-12-22|1369.19
#2015-12-23|1385.43
#2015-12-24|1395.24
#2015-12-25|1395.24
#2015-12-28|1389.46
#2015-12-29|1402.52
#2015-12-30|1394.18
#2015-12-31|1381.09
#2016-01-01|1381.09
#2016-01-04|1326.61
#2016-01-05|1322.33
#2016-01-06|1312.70
#2016-01-07|1288.39
#2016-01-08|1280.53
#2016-01-11|1276.97
#2016-01-12|1286.85
#2016-01-13|1301.55
#2016-01-14|1279.60
#2016-01-15|1259.62
#2016-01-18|1242.74
#2016-01-19|1264.28
#2016-01-20|1207.52
#2016-01-21|1210.37
#2016-01-22|1237.44
#2016-01-25|1227.15
#2016-01-26|1230.16
#2016-01-27|1235.99
#2016-01-28|1227.30
#2016-01-29|1245.84
#2016-02-01|1243.88
#2016-02-02|1205.63
#2016-02-03|1196.97
#2016-02-04|1211.08
#2016-02-05|1185.63
#2016-02-08|1147.32
#2016-02-09|1133.00
#2016-02-10|1157.68
#2016-02-11|1108.24
#2016-02-12|1132.79
#2016-02-15|1157.87
#2016-02-16|1149.43
#2016-02-17|1188.95
#2016-02-18|1190.70
#2016-02-19|1175.94
#2016-02-22|1188.70
#2016-02-23|1167.28
#2016-02-24|1140.64
#2016-02-25|1162.41
#2016-02-26|1174.88
#2016-02-29|1172.63
#2016-03-01|1198.09
#2016-03-02|1212.12
#2016-03-03|1223.24
#2016-03-04|1230.55
#2016-03-07|1222.62
#2016-03-08|1221.37
#2016-03-09|1226.25
#2016-03-10|1219.04
#2016-03-11|1268.91
#2016-03-14|1264.98
#2016-03-15|1252.77
#2016-03-16|1259.96
#2016-03-17|1288.89
#2016-03-18|1288.56
#2016-03-21|1280.31
#2016-03-22|1268.41
#2016-03-23|1257.48
#2016-03-24|1227.11
#2016-03-25|1227.11
#2016-03-28|1233.97
#2016-03-29|1238.27
#2016-03-30|1265.87
#2016-03-31|1261.01
#2016-04-01|1227.40
#2016-04-04|1232.01
#2016-04-05|1203.61
#2016-04-06|1214.38
#2016-04-07|1196.84
#2016-04-08|1217.99
#2016-04-11|1232.31
#2016-04-12|1244.07
#2016-04-13|1277.52
#2016-04-14|1277.60
#2016-04-15|1271.37
#2016-04-18|1277.28
#2016-04-19|1301.89
#2016-04-20|1311.52
#2016-04-21|1304.29
#2016-04-22|1295.65
#2016-04-25|1286.65
#2016-04-26|1289.32
#2016-04-27|1275.79
#2016-04-28|1273.20
#2016-04-29|1258.92
#2016-05-02|1274.59
#2016-05-03|1257.74
#2016-05-04|1246.80
#2016-05-05|1224.46
#2016-05-06|1215.12
#2016-05-09|1219.29
#2016-05-10|1226.52
#2016-05-11|1221.12
#2016-05-12|1209.77
#2016-05-13|1199.30
#2016-05-16|1203.49
#2016-05-17|1208.17
#2016-05-18|1219.72
#2016-05-19|1204.84
#2016-05-20|1221.09
#2016-05-23|1212.33
#2016-05-24|1252.52
#2016-05-25|1267.34
#2016-05-26|1271.23
#2016-05-27|1270.36
#2016-05-30|1273.05
#2016-05-31|1264.38
#2016-06-01|1252.96
#2016-06-02|1246.74
#2016-06-03|1244.42
#2016-06-06|1252.02
#2016-06-07|1255.15
#2016-06-08|1251.97
#2016-06-09|1226.86
#2016-06-10|1183.71
#2016-06-13|1152.06
#2016-06-14|1122.99
#2016-06-15|1131.91
#2016-06-16|1114.21
#2016-06-17|1146.15
#2016-06-20|1206.57
#2016-06-21|1214.03
#2016-06-22|1229.98
#2016-06-23|1258.33
#2016-06-24|1095.18
#2016-06-27|1004.35
#2016-06-28|1047.23
#2016-06-29|1090.47
#2016-06-30|1097.63
#2016-07-01|1107.64
#2016-07-04|1090.59
#2016-07-05|1046.25
#2016-07-06|1009.25
#2016-07-07|1020.24
#2016-07-08|1041.97
#2016-07-11|1060.80
#2016-07-12|1091.82
#2016-07-13|1090.51
#2016-07-14|1106.56
#2016-07-15|1092.03
#2016-07-18|1099.64
#2016-07-19|1084.13
#2016-07-20|1098.55
#2016-07-21|1090.77
#2016-07-22|1083.59
#2016-07-25|1089.85
#2016-07-26|1087.38
#2016-07-27|1103.34
#2016-07-28|1092.91
#2016-07-29|1119.21
#2016-08-01|1111.94
#2016-08-02|1106.28
#2016-08-03|1098.92
#2016-08-04|1108.39
#2016-08-05|1116.64
#2016-08-08|1133.32
#2016-08-09|1148.63
#2016-08-10|1162.58
#2016-08-11|1167.89
#2016-08-12|1162.11
#2016-08-15|1165.30
#2016-08-16|1156.87
#2016-08-17|1144.58
#2016-08-18|1157.11
#2016-08-19|1136.16
#2016-08-22|1139.76
#2016-08-23|1158.75
#2016-08-24|1151.27
#2016-08-25|1139.67
#2016-08-26|1140.89
#2016-08-29|1126.63
#2016-08-30|1140.60
#2016-08-31|1152.41
#2016-09-01|1163.60
#2016-09-02|1183.20
#2016-09-05|1181.47
#2016-09-06|1187.63
#2016-09-07|1193.59
#2016-09-08|1202.77
#2016-09-09|1196.46
#2016-09-12|1178.93
#2016-09-13|1158.62
#2016-09-14|1155.38
#2016-09-15|1169.23
#2016-09-16|1145.43
#2016-09-19|1161.27
#2016-09-20|1160.69
#2016-09-21|1176.23
#2016-09-22|1205.96
#2016-09-23|1197.90
#2016-09-26|1175.13
#2016-09-27|1158.34
#2016-09-28|1168.64
#2016-09-29|1170.28
#2016-09-30|1170.26
#2016-10-03|1167.19
#2016-10-04|1169.26
#2016-10-05|1187.54
#2016-10-06|1182.01
#2016-10-07|1179.35
#2016-10-10|1184.13
#2016-10-11|1168.25
#2016-10-12|1172.37
#2016-10-13|1147.37
#2016-10-14|1161.92
#2016-10-17|1152.44
#2016-10-18|1170.28
#2016-10-19|1171.92
#2016-10-20|1171.37
#2016-10-21|1166.88
#2016-10-24|1180.00
#2016-10-25|1178.39
#2016-10-26|1182.46
#2016-10-27|1183.81
#2016-10-28|1176.19
#2016-10-31|1174.55
#2016-11-01|1176.56
#2016-11-02|1161.97
#2016-11-03|1169.93
#2016-11-04|1152.89
#2016-11-07|1168.70
#2016-11-08|1176.73
#2016-11-09|1199.88
#2016-11-10|1226.63
#2016-11-11|1221.54
#2016-11-14|1218.92
#2016-11-15|1215.86
#2016-11-16|1205.07
#2016-11-17|1210.26
#2016-11-18|1191.85
#2016-11-21|1194.66
#2016-11-22|1211.68
#2016-11-23|1198.80
#2016-11-24|1205.84
#2016-11-25|1207.25
#2016-11-28|1191.17
#2016-11-29|1205.00
#2016-11-30|1204.04
#2016-12-01|1207.71
#2016-12-02|1207.79
#2016-12-05|1231.09
#2016-12-06|1250.58
#2016-12-07|1283.46
#2016-12-08|1275.36
#2016-12-09|1261.75
#2016-12-12|1257.74
#2016-12-13|1268.80
#2016-12-14|1264.40
#2016-12-15|1247.05
#2016-12-16|1250.05
#2016-12-19|1243.33
#2016-12-20|1249.22
#2016-12-21|1251.20
#2016-12-22|1252.86
#2016-12-23|1255.83
#2016-12-26|1255.83
#2016-12-27|1256.16
#2016-12-28|1247.94
#2016-12-29|1254.37
#2016-12-30|1268.23
#2017-01-02|1272.84
#2017-01-03|1269.86
#2017-01-04|1285.08
#2017-01-05|1290.08
#2017-01-06|1288.47
#2017-01-09|1272.58
#2017-01-10|1270.22
#2017-01-11|1256.93
#2017-01-12|1266.84
#2017-01-13|1278.61
#2017-01-16|1257.91
#2017-01-17|1268.09
#2017-01-18|1261.70
#2017-01-19|1254.86
#2017-01-20|1257.15
#2017-01-23|1260.88
#2017-01-24|1271.62
#2017-01-25|1300.41
#2017-01-26|1298.05
#2017-01-27|1297.43
#2017-01-30|1276.40
#2017-01-31|1278.60
#2017-02-01|1287.94
#2017-02-02|1283.88
#2017-02-03|1299.76
#2017-02-06|1280.89
#2017-02-07|1276.42
#2017-02-08|1276.51
#2017-02-09|1284.22
#2017-02-10|1280.90
#2017-02-13|1288.73
#2017-02-14|1288.16
#2017-02-15|1286.22
#2017-02-16|1290.63
#2017-02-17|1282.41
#2017-02-20|1288.44
#2017-02-21|1285.14
#2017-02-22|1287.07
#2017-02-23|1289.46
#2017-02-24|1273.21
#2017-02-27|1271.75
#2017-02-28|1273.76
#2017-03-01|1285.14
#2017-03-02|1282.72
#2017-03-03|1292.75
#2017-03-06|1294.27
#2017-03-07|1288.26
#2017-03-08|1286.33
#2017-03-09|1299.73
#2017-03-10|1304.94
#2017-03-13|1313.11
#2017-03-14|1304.15
#2017-03-15|1310.81
#2017-03-16|1332.95
#2017-03-17|1333.21
#2017-03-20|1335.55
#2017-03-21|1340.46
#2017-03-22|1325.44
#2017-03-23|1332.51
#2017-03-24|1327.36
#2017-03-27|1332.84
#2017-03-28|1340.53
#2017-03-29|1325.95
#2017-03-30|1329.01
#2017-03-31|1320.03
#2017-04-03|1303.88
#2017-04-04|1308.54
#2017-04-05|1305.67
#2017-04-06|1306.69
#2017-04-07|1297.96
#2017-04-10|1297.75
#2017-04-11|1300.89
#2017-04-12|1301.07
#2017-04-13|1298.30
#2017-04-14|1298.30
#2017-04-17|1303.76
#2017-04-18|1293.81
#2017-04-19|1300.16
#2017-04-20|1312.67
#2017-04-21|1310.08
#2017-04-24|1363.57
#2017-04-25|1369.09
#2017-04-26|1368.13
#2017-04-27|1356.39
#2017-04-28|1354.78
#2017-05-01|1356.75
#2017-05-02|1366.66
#2017-05-03|1370.64
#2017-05-04|1386.17
#2017-05-05|1391.69
#2017-05-08|1381.46
#2017-05-09|1380.00
#2017-05-10|1378.85
#2017-05-11|1366.14
#2017-05-12|1371.47
#2017-05-15|1381.62
#2017-05-16|1389.63
#2017-05-17|1375.96
#2017-05-18|1373.80
#2017-05-19|1388.34
#2017-05-22|1391.63
#2017-05-23|1391.97
#2017-05-24|1388.00
#2017-05-25|1390.32
#2017-05-26|1379.44
#2017-05-29|1382.30
#2017-05-30|1376.62
#2017-05-31|1385.94
#2017-06-01|1392.90
#2017-06-02|1400.79
#2017-06-05|1395.34
#2017-06-06|1378.91
#2017-06-07|1382.48
#2017-06-08|1385.39
#2017-06-09|1391.85
#2017-06-12|1391.58
#2017-06-13|1397.48
#2017-06-14|1405.99
#2017-06-15|1385.44
#2017-06-16|1405.51
#2017-06-19|1411.45
#2017-06-20|1402.73
#2017-06-21|1396.48
#2017-06-22|1390.91
#2017-06-23|1393.72
#2017-06-26|1398.61
#2017-06-27|1397.75
#2017-06-28|1411.01
#2017-06-29|1414.26
#2017-06-30|1408.09
#2017-07-03|1427.15
#2017-07-04|1426.65
#2017-07-05|1426.70
#2017-07-06|1440.34
#2017-07-07|1442.32
#2017-07-10|1449.09
#2017-07-11|1439.07
#2017-07-12|1450.92
#2017-07-13|1461.08
#2017-07-14|1462.67
#2017-07-17|1464.47
#2017-07-18|1460.11
#2017-07-19|1463.12
#2017-07-20|1471.98
#2017-07-21|1466.51
#2017-07-24|1461.87
#2017-07-25|1481.43
#2017-07-26|1483.71
#2017-07-27|1494.48
#2017-07-28|1491.07
#2017-07-31|1502.05
#2017-08-01|1515.24
#2017-08-02|1528.06
#2017-08-03|1528.93
#2017-08-04|1519.09
#2017-08-07|1524.67
#2017-08-08|1522.29
#2017-08-09|1503.77
#2017-08-10|1487.32
#2017-08-11|1472.18
#2017-08-14|1485.55
#2017-08-15|1480.10
#2017-08-16|1487.81
#2017-08-17|1480.83
#2017-08-18|1477.81
#2017-08-21|1477.14
#2017-08-22|1476.72
#2017-08-23|1474.14
#2017-08-24|1480.11
#2017-08-25|1487.65
#2017-08-28|1488.63
#2017-08-29|1472.98
#2017-08-30|1466.29
#2017-08-31|1470.98
#2017-09-01|1478.12
#2017-09-04|1468.84
#2017-09-05|1457.84
#2017-09-06|1453.62
#2017-09-07|1453.95
#2017-09-08|1461.18
#2017-09-11|1487.61
#2017-09-12|1495.23
#2017-09-13|1489.20
#2017-09-14|1483.14
#2017-09-15|1485.42
#2017-09-18|1489.09
#2017-09-19|1490.10
#2017-09-20|1488.98
#2017-09-21|1488.31
#2017-09-22|1497.73
#2017-09-25|1478.03
#2017-09-26|1460.01
#2017-09-27|1472.68
#2017-09-28|1488.38
#2017-09-29|1506.23
#2017-10-02|1499.79
#2017-10-03|1498.29
#2017-10-04|1495.27
#2017-10-05|1493.27
#2017-10-06|1500.18
#2017-10-09|1503.61
#2017-10-10|1511.70
#2017-10-11|1516.36
#2017-10-12|1520.78
#2017-10-13|1521.81
#2017-10-16|1516.11
#2017-10-17|1504.04
#2017-10-18|1511.07
#2017-10-19|1521.55
#2017-10-20|1527.22
#2017-10-23|1519.67
#2017-10-24|1519.45
#2017-10-25|1520.22
#2017-10-26|1535.66
#2017-10-27|1518.34
#2017-10-30|1520.39
#2017-10-31|1527.61
#2017-11-01|1535.47
#2017-11-02|1536.98
#2017-11-03|1519.91
#2017-11-06|1515.99
#2017-11-07|1512.37
#2017-11-08|1511.98
#2017-11-09|1512.41
#2017-11-10|1517.80
#2017-11-13|1504.24
#2017-11-14|1508.73
#2017-11-15|1510.05
#2017-11-16|1514.86
#2017-11-17|1519.82
#2017-11-20|1513.57
#2017-11-21|1522.37
#2017-11-22|1519.26
#2017-11-23|1521.26
#2017-11-24|1536.63
#2017-11-27|1527.40
#2017-11-28|1528.18
#2017-11-29|1544.43
#2017-11-30|1545.21
#2017-12-01|1521.81
#2017-12-04|1537.84
#2017-12-05|1525.09
#2017-12-06|1517.02
#2017-12-07|1514.40
#2017-12-08|1517.47
#2017-12-11|1520.88
#2017-12-12|1516.72
#2017-12-13|1521.66
#2017-12-14|1525.15
#2017-12-15|1526.48
#2017-12-18|1554.37
#2017-12-19|1543.25
#2017-12-20|1537.96
#2017-12-21|1538.88
#2017-12-22|1533.56
#2017-12-25|1533.56
#2017-12-26|1535.71
#2017-12-27|1538.56
#2017-12-28|1543.62
#2017-12-29|1552.36
#2018-01-01|1552.36
#2018-01-02|1553.02
#2018-01-03|1547.98
#2018-01-04|1569.18
#2018-01-05|1578.26
#2018-01-08|1574.37
#2018-01-09|1582.68
#2018-01-10|1601.71
#2018-01-11|1611.84
#2018-01-12|1633.11
#2018-01-15|1645.81
#2018-01-16|1644.27
#2018-01-17|1653.77
#2018-01-18|1665.66
#2018-01-19|1668.72
#2018-01-22|1673.90
#2018-01-23|1673.18
#2018-01-24|1686.99
#2018-01-25|1697.10
#2018-01-26|1687.02
#2018-01-29|1679.78
#2018-01-30|1668.51
#2018-01-31|1668.91
#2018-02-01|1669.09
#2018-02-02|1658.74
#2018-02-05|1635.19
#2018-02-06|1568.50
#2018-02-07|1597.05
#2018-02-08|1575.30
#2018-02-09|1551.55
#2018-02-12|1574.05
#2018-02-13|1575.51
#2018-02-14|1594.67
#2018-02-15|1614.40
#2018-02-16|1618.08
#2018-02-19|1611.39
#2018-02-20|1619.32
#2018-02-21|1620.37
#2018-02-22|1614.02
#2018-02-23|1614.39
#2018-02-26|1619.35
#2018-02-27|1617.98
#2018-02-28|1604.76
#2018-03-01|1586.84
#2018-03-02|1562.40
#2018-03-05|1564.87
#2018-03-06|1578.13
#2018-03-07|1586.09
#2018-03-08|1590.10
#2018-03-09|1594.55
#2018-03-12|1600.04
#2018-03-13|1589.21
#2018-03-14|1587.75
#2018-03-15|1607.38
#2018-03-16|1599.79
#2018-03-19|1586.73
#2018-03-20|1599.34
#2018-03-21|1595.60
#2018-03-22|1574.01
#2018-03-23|1554.66
#2018-03-26|1562.04
#2018-03-27|1570.54
#2018-03-28|1572.23
#2018-03-29|1563.42
#2018-03-30|1563.43
#2018-04-02|1565.67
#2018-04-03|1557.54
#2018-04-04|1551.62
#2018-04-05|1563.46
#2018-04-06|1562.81
#2018-04-09|1575.03
#2018-04-10|1589.69
#2018-04-11|1588.55
#2018-04-12|1601.08
#2018-04-13|1607.12
#2018-04-16|1611.11
#2018-04-17|1621.97
#2018-04-18|1632.76
#2018-04-19|1635.53
#2018-04-20|1622.33
#2018-04-23|1630.17
#2018-04-24|1625.89
#2018-04-25|1608.73
#2018-04-26|1603.80
#2018-04-27|1601.86
#2018-04-30|1604.09
#2018-05-01|1592.95
#2018-05-02|1594.24
#2018-05-03|1573.49
#2018-05-04|1575.13
#2018-05-07|1581.00
#2018-05-08|1576.45
#2018-05-09|1578.98
#2018-05-10|1567.64
#2018-05-11|1577.02
#2018-05-14|1571.54
#2018-05-15|1568.40
#2018-05-16|1551.71
#2018-05-17|1562.13
#2018-05-18|1558.98
#2018-05-21|1557.13
#2018-05-22|1561.05
#2018-05-23|1526.23
#2018-05-24|1517.66
#2018-05-25|1512.45
#2018-05-28|1502.46
#2018-05-29|1451.12
#2018-05-30|1455.84
#2018-05-31|1450.59
#2018-06-01|1473.89
#2018-06-04|1484.10
#2018-06-05|1465.51
#2018-06-06|1472.03
#2018-06-07|1481.29
#2018-06-08|1466.54
#2018-06-11|1489.09
#2018-06-12|1486.53
#2018-06-13|1481.34
#2018-06-14|1482.49
#2018-06-15|1454.84
#2018-06-18|1446.33
#2018-06-19|1439.36
#2018-06-20|1438.57
#2018-06-21|1425.13
#2018-06-22|1447.73
#2018-06-25|1426.07
#2018-06-26|1417.29
#2018-06-27|1409.17
#2018-06-28|1395.21
#2018-06-29|1422.18
#2018-07-02|1400.44
#2018-07-03|1421.01
#2018-07-04|1424.73
#2018-07-05|1437.23
#2018-07-06|1439.56
#2018-07-09|1453.23
#2018-07-10|1448.34
#2018-07-11|1429.96
#2018-07-12|1430.57
#2018-07-13|1430.85
#2018-07-16|1435.48
#2018-07-17|1444.73
#2018-07-18|1446.57
#2018-07-19|1439.36
#2018-07-20|1440.41
#2018-07-23|1443.20
#2018-07-24|1457.51
#2018-07-25|1440.59
#2018-07-26|1451.23
#2018-07-27|1457.78
#2018-07-30|1477.20
#2018-07-31|1484.79
#2018-08-01|1477.61
#2018-08-02|1450.40
#2018-08-03|1456.95
#2018-08-06|1449.60
#2018-08-07|1457.60
#2018-08-08|1463.06
#2018-08-09|1463.64
#2018-08-10|1431.03
#2018-08-13|1429.70
#2018-08-14|1417.77
#2018-08-15|1398.37
#2018-08-16|1417.80
#2018-08-17|1411.46
#2018-08-20|1417.05
#2018-08-21|1437.10
#2018-08-22|1450.78
#2018-08-23|1442.44
#2018-08-24|1448.25
#2018-08-27|1461.53
#2018-08-28|1468.44
#2018-08-29|1468.50
#2018-08-30|1458.38
#2018-08-31|1448.02
#2018-09-03|1456.89
#2018-09-04|1440.90
#2018-09-05|1445.09
#2018-09-06|1443.11
#2018-09-07|1433.50
#2018-09-10|1443.45
#2018-09-11|1434.38
#2018-09-12|1440.22
#2018-09-13|1448.26
#2018-09-14|1453.80
#2018-09-17|1459.87
#2018-09-18|1463.16
#2018-09-19|1475.60
#2018-09-20|1502.79
#2018-09-21|1519.46
#2018-09-24|1519.32
#2018-09-25|1531.09
#2018-09-26|1534.33
#2018-09-27|1528.71
#2018-09-28|1493.48
#2018-10-01|1489.11
#2018-10-02|1472.60
#2018-10-03|1475.84
#2018-10-04|1487.82
#2018-10-05|1480.88
#2018-10-08|1458.38
#2018-10-09|1462.10
#2018-10-10|1459.26
#2018-10-11|1415.61
#2018-10-12|1411.47
#2018-10-15|1414.03
#2018-10-16|1423.44
#2018-10-17|1416.70
#2018-10-18|1407.96
#2018-10-19|1406.62
#2018-10-22|1401.22
#2018-10-23|1379.78
#2018-10-24|1369.17
#2018-10-25|1372.35
#2018-10-26|1357.89
#2018-10-29|1379.16
#2018-10-30|1376.85
#2018-10-31|1398.05
#2018-11-01|1409.71
#2018-11-02|1415.81
#2018-11-05|1410.57
#2018-11-06|1409.79
#2018-11-07|1427.86
#2018-11-08|1435.63
#2018-11-09|1438.38
#2018-11-12|1413.25
#2018-11-13|1433.77
#2018-11-14|1425.27
#2018-11-15|1400.73
#2018-11-16|1402.43
#2018-11-19|1406.89
#2018-11-20|1376.56
#2018-11-21|1387.42
#2018-11-22|1374.62
#2018-11-23|1376.18
#2018-11-26|1402.12
#2018-11-27|1398.51
#2018-11-28|1394.54
#2018-11-29|1406.98
#2018-11-30|1393.69
#2018-12-03|1407.08
#2018-12-04|1396.75
#2018-12-05|1371.83
#2018-12-06|1324.44
#2018-12-07|1328.14
#2018-12-10|1303.11
#2018-12-11|1304.98
#2018-12-12|1327.55
#2018-12-13|1322.48
#2018-12-14|1312.46
#2018-12-17|1301.42
#2018-12-18|1301.54
#2018-12-19|1315.98
#2018-12-20|1304.45
#2018-12-21|1302.66
#2018-12-24|1302.85
#2018-12-25|1302.85
#2018-12-26|1301.17
#2018-12-27|1281.79
#2018-12-28|1317.43
#2018-12-31|1320.89
#2019-01-01|1320.89
#2019-01-02|1305.64
#2019-01-03|1298.89
#2019-01-04|1332.01
#2019-01-07|1332.26
#2019-01-08|1339.46
#2019-01-09|1353.90
#2019-01-10|1368.39
#2019-01-11|1370.48
#2019-01-14|1373.98
#2019-01-15|1366.95
#2019-01-16|1381.11
#2019-01-17|1377.23
#2019-01-18|1402.74
#2019-01-21|1404.55
#2019-01-22|1398.85
#2019-01-23|1399.96
#2019-01-24|1409.29
#2019-01-25|1413.75
#2019-01-28|1407.83
#2019-01-29|1408.95
#2019-01-30|1408.47
#2019-01-31|1406.02
#2019-02-01|1414.76
#2019-02-04|1412.23
#2019-02-05|1417.40
#2019-02-06|1419.73
#2019-02-07|1404.56
#2019-02-08|1390.16
#2019-02-11|1394.81
#2019-02-12|1404.72
#2019-02-13|1411.66
#2019-02-14|1396.02
#2019-02-15|1418.32
#2019-02-18|1423.69
#2019-02-19|1432.35
#2019-02-20|1445.68
#2019-02-21|1446.55
#2019-02-22|1450.19
#2019-02-25|1462.19
#2019-02-26|1472.00
#2019-02-27|1473.02
#2019-02-28|1481.43
#2019-03-01|1491.17
#2019-03-04|1484.46
#2019-03-05|1480.46
#2019-03-06|1480.52
#2019-03-07|1454.09
#2019-03-08|1440.40
#2019-03-11|1448.25
#2019-03-12|1453.20
#2019-03-13|1468.68
#2019-03-14|1484.65
#2019-03-15|1506.27
#2019-03-18|1510.46
#2019-03-19|1512.41
#2019-03-20|1491.13
#2019-03-21|1485.10
#2019-03-22|1459.02
#2019-03-25|1459.22
#2019-03-26|1457.57
#2019-03-27|1459.87
#2019-03-28|1448.62
#2019-03-29|1454.94
#2019-04-01|1471.16
#2019-04-02|1479.75
#2019-04-03|1507.49
#2019-04-04|1503.55
#2019-04-05|1500.08
#2019-04-08|1499.12
#2019-04-09|1496.42
#2019-04-10|1490.86
#2019-04-11|1502.34
#2019-04-12|1510.15
#2019-04-15|1519.77
#2019-04-16|1535.75
#2019-04-17|1548.04
#2019-04-18|1542.87
#2019-04-19|1542.87
#2019-04-22|1542.20
#2019-04-23|1530.74
#2019-04-24|1521.83
#2019-04-25|1516.07
#2019-04-26|1520.88
#2019-04-29|1522.80
#2019-04-30|1527.56
#2019-05-01|1533.76
#2019-05-02|1511.76
#2019-05-03|1513.36
#2019-05-06|1498.82
#2019-05-07|1475.97
#2019-05-08|1471.06
#2019-05-09|1444.34
#2019-05-10|1452.97
#2019-05-13|1436.39
#2019-05-14|1449.89
#2019-05-15|1457.80
#2019-05-16|1484.76
#2019-05-17|1472.05
#2019-05-20|1458.10
#2019-05-21|1469.78
#2019-05-22|1456.16
#2019-05-23|1430.72
#2019-05-24|1454.18
#2019-05-27|1453.30
#2019-05-28|1448.80
#2019-05-29|1427.07
#2019-05-30|1436.85
#2019-05-31|1425.96
#2019-06-03|1427.88
#2019-06-04|1459.64
#2019-06-05|1462.74
#2019-06-06|1466.80
#2019-06-07|1489.90
#2019-06-10|1486.59
#2019-06-11|1497.23
#2019-06-12|1493.55
#2019-06-13|1491.22
#2019-06-14|1478.74
#2019-06-17|1484.11
#2019-06-18|1494.71
#2019-06-19|1504.00
#2019-06-20|1514.88
#2019-06-21|1522.26
#2019-06-24|1531.11
#2019-06-25|1525.69
#2019-06-26|1524.87
#2019-06-27|1518.55
#2019-06-28|1530.74
#2019-07-01|1533.33
#2019-07-02|1544.96
#2019-07-03|1554.38
#2019-07-04|1560.37
#2019-07-05|1545.05
#2019-07-08|1546.35
#2019-07-09|1541.22
#2019-07-10|1534.80
#2019-07-11|1533.74
#2019-07-12|1534.09
#2019-07-15|1540.10
#2019-07-16|1538.06
#2019-07-17|1535.06
#2019-07-18|1531.65
#2019-07-19|1531.23
#2019-07-22|1523.76
#2019-07-23|1519.88
#2019-07-24|1515.51
#2019-07-25|1503.79
#2019-07-26|1495.46
#2019-07-29|1497.42
#2019-07-30|1473.94
#2019-07-31|1477.00
#2019-08-01|1471.29
#2019-08-02|1437.94
#2019-08-05|1416.14
#2019-08-06|1406.28
#2019-08-07|1408.71
#2019-08-08|1428.29
#2019-08-09|1415.96
#2019-08-12|1418.51
#2019-08-13|1419.56
#2019-08-14|1390.14
#2019-08-15|1380.94
#2019-08-16|1394.00
#2019-08-19|1405.35
#2019-08-20|1399.55
#2019-08-21|1406.70
#2019-08-22|1401.37
#2019-08-23|1391.52
#2019-08-26|1394.46
#2019-08-27|1391.11
#2019-08-28|1370.55
#2019-08-29|1379.94
#2019-08-30|1377.06
#2019-09-02|1377.86
#2019-09-03|1370.17
#2019-09-04|1392.91
#2019-09-05|1417.38
#2019-09-06|1421.59
#2019-09-09|1442.54
#2019-09-10|1458.03
#2019-09-11|1462.66
#2019-09-12|1469.32
#2019-09-13|1490.88
#2019-09-16|1466.34
#2019-09-17|1464.66
#2019-09-18|1468.54
#2019-09-19|1480.90
#2019-09-20|1481.48
#2019-09-23|1471.82
#2019-09-24|1465.53
#2019-09-25|1454.73
#2019-09-26|1463.28
#2019-09-27|1470.94
#2019-09-30|1471.45
#2019-10-01|1458.86
#2019-10-02|1427.52
#2019-10-03|1427.32
#2019-10-04|1432.63
#2019-10-07|1444.14
#2019-10-08|1427.78
#2019-10-09|1431.12
#2019-10-10|1449.50
#2019-10-11|1501.79
#2019-10-14|1482.95
#2019-10-15|1509.62
#2019-10-16|1504.42
#2019-10-17|1522.40
#2019-10-18|1532.19
#2019-10-21|1548.46
#2019-10-22|1547.81
#2019-10-23|1550.26
#2019-10-24|1556.50
#2019-10-25|1544.65
#2019-10-28|1548.06
#2019-10-29|1550.18
#2019-10-30|1541.89
#2019-10-31|1537.21
#2019-11-01|1545.92
#2019-11-04|1556.84
#2019-11-05|1551.74
#2019-11-06|1556.65
#2019-11-07|1569.12
#2019-11-08|1554.63
#2019-11-11|1555.78
#2019-11-12|1558.44
#2019-11-13|1545.24
#2019-11-14|1543.20
#2019-11-15|1556.55
#2019-11-18|1555.25
#2019-11-19|1555.74
#2019-11-20|1545.14
#2019-11-21|1540.88
#2019-11-22|1541.61
#2019-11-25|1546.81
#2019-11-26|1545.85
#2019-11-27|1555.58
#2019-11-28|1562.12
#2019-11-29|1555.95
#2019-12-02|1540.25
#2019-12-03|1527.75
#2019-12-04|1548.68
#2019-12-05|1545.60
#2019-12-06|1557.84
#2019-12-09|1560.63
#2019-12-10|1557.70
#2019-12-11|1556.02
#2019-12-12|1576.97
#2019-12-13|1598.12
#2019-12-16|1618.56
#2019-12-17|1619.19
#2019-12-18|1610.32
#2019-12-19|1602.15
#2019-12-20|1609.25
#2019-12-23|1605.10
#2019-12-24|1607.98
#2019-12-25|1607.99
#2019-12-26|1609.47
#2019-12-27|1616.12
#2019-12-30|1612.38
#2019-12-31|1616.32
#2020-01-01|1616.32
#2020-01-02|1629.51
#2020-01-03|1615.76
#2020-01-06|1608.23
#2020-01-07|1611.68
#2020-01-08|1610.28
#2020-01-09|1613.28
#2020-01-10|1612.11
#2020-01-13|1607.73
#2020-01-14|1604.46
#2020-01-15|1588.22
#2020-01-16|1592.52
#2020-01-17|1600.78
#2020-01-20|1607.84
#2020-01-21|1607.94
#2020-01-22|1608.18
#2020-01-23|1595.31
#2020-01-24|1608.16
#2020-01-27|1568.56
#2020-01-28|1588.24
#2020-01-29|1594.65
#2020-01-30|1589.28
#2020-01-31|1579.92
#2020-02-03|1581.29
#2020-02-04|1596.35
#2020-02-05|1614.49
#2020-02-06|1620.27
#2020-02-07|1621.39
#2020-02-10|1620.15
#2020-02-11|1630.09
#2020-02-12|1637.26
#2020-02-13|1639.26
#2020-02-14|1644.67
#2020-02-17|1648.62
#2020-02-18|1644.66
#2020-02-19|1644.51
#2020-02-20|1614.27
#2020-02-21|1613.09
#2020-02-24|1548.80
#2020-02-25|1517.16
#2020-02-26|1513.05
#2020-02-27|1460.27
#2020-02-28|1398.03
#2020-03-02|1411.09
#2020-03-03|1435.22
#2020-03-04|1444.37
#2020-03-05|1424.04
#2020-03-06|1390.56
#2020-03-09|1276.93
#2020-03-10|1264.44
#2020-03-11|1247.26
#2020-03-12|1041.32
#2020-03-13|1046.39
#2020-03-16| 953.99
#2020-03-17| 940.25
#2020-03-18| 875.71
#2020-03-19| 896.16
#2020-03-20| 923.96
#2020-03-23| 888.72
#2020-03-24|1024.64
#2020-03-25|1078.81
#2020-03-26|1125.35
#2020-03-27|1099.59
#2020-03-30|1090.98
#2020-03-31|1113.63
#2020-04-01|1058.21
#2020-04-02|1062.81
#2020-04-03|1015.15
#2020-04-06|1065.33
#2020-04-07|1115.57
#2020-04-08|1102.24
#2020-04-09|1136.61
#2020-04-10|1136.61
#2020-04-13|1134.36
#2020-04-14|1137.00
#2020-04-15|1081.54
#2020-04-16|1065.51
#2020-04-17|1099.78
#2020-04-20|1103.57
#2020-04-21|1063.24
#2020-04-22|1066.93
#2020-04-23|1068.87
#2020-04-24|1055.99
#2020-04-27|1089.69
#2020-04-28|1137.55
#2020-04-29|1179.82
#2020-04-30|1145.93
#2020-05-01|1139.37
#2020-05-04|1090.09
#2020-05-05|1096.82
#2020-05-06|1093.09
#2020-05-07|1098.04
#2020-05-08|1106.72
#2020-05-11|1091.62
#2020-05-12|1086.20
#2020-05-13|1046.43
#2020-05-14|1017.86
#2020-05-15|1021.00
#2020-05-18|1071.67
#2020-05-19|1081.81
#2020-05-20|1086.13
#2020-05-21|1071.57
#2020-05-22|1061.46
#2020-05-25|1076.28
#2020-05-26|1126.10
#2020-05-27|1153.19
#2020-05-28|1162.58
#2020-05-29|1137.92
#2020-06-01|1153.97
#2020-06-02|1205.39
#2020-06-03|1290.20
#2020-06-04|1297.03
#2020-06-05|1346.70
#2020-06-08|1343.33
#2020-06-09|1315.57
#2020-06-10|1304.35
#2020-06-11|1247.82
#2020-06-12|1237.95
#2020-06-15|1240.69
#2020-06-16|1271.13
#2020-06-17|1258.34
#2020-06-18|1253.36
#2020-06-19|1242.45
#2020-06-22|1239.72
#2020-06-23|1272.26
#2020-06-24|1229.72
#2020-06-25|1238.82
#2020-06-26|1225.92
#2020-06-29|1240.56
#2020-06-30|1249.40
#2020-07-01|1247.93
#2020-07-02|1275.97
#2020-07-03|1267.39
#2020-07-06|1298.17
#2020-07-07|1282.74
#2020-07-08|1278.31
#2020-07-09|1257.29
#2020-07-10|1279.69
#2020-07-13|1289.92
#2020-07-14|1304.19
#2020-07-15|1316.35
#2020-07-16|1318.29
#2020-07-17|1303.82
#2020-07-20|1314.85
#2020-07-21|1327.75
#2020-07-22|1335.05
#2020-07-23|1319.05
#2020-07-24|1302.56
#2020-07-27|1312.02
#2020-07-28|1316.71
#2020-07-29|1320.39
#2020-07-30|1271.92
#2020-07-31|1273.26
#2020-08-03|1296.84
#2020-08-04|1304.80
#2020-08-05|1322.17
#2020-08-06|1304.67
#2020-08-07|1304.36
#2020-08-10|1319.86
#2020-08-11|1345.89
#2020-08-12|1364.97
#2020-08-13|1346.64
#2020-08-14|1337.30
#2020-08-17|1330.65
#2020-08-18|1336.50
#2020-08-19|1346.84
#2020-08-20|1325.13
#2020-08-21|1314.42
#2020-08-24|1340.08
#2020-08-25|1339.86
#2020-08-26|1347.48
#2020-08-27|1334.96
#2020-08-28|1354.88
#2020-08-31|1340.62
#2020-09-01|1338.28
#2020-09-02|1335.75
#2020-09-03|1324.15
#2020-09-04|1302.43
#2020-09-07|1324.53
#2020-09-08|1308.07
#2020-09-09|1338.98
#2020-09-10|1335.89
#2020-09-11|1332.08
#2020-09-14|1333.31
#2020-09-15|1334.69
#2020-09-16|1337.62
#2020-09-17|1321.49
#2020-09-18|1316.75
#2020-09-21|1243.49
#2020-09-22|1219.91
#2020-09-23|1219.04
#2020-09-24|1206.30
#2020-09-25|1194.13
#2020-09-28|1238.12
#2020-09-29|1226.76
#2020-09-30|1227.06
#2020-10-01|1225.64
#2020-10-02|1234.16
#2020-10-05|1262.56
#2020-10-06|1277.25
#2020-10-07|1257.00
#2020-10-08|1268.50
#2020-10-09|1271.56
#2020-10-12|1282.29
#2020-10-13|1250.34
#2020-10-14|1249.47
#2020-10-15|1208.33
#2020-10-16|1220.20
#2020-10-19|1231.69
#2020-10-20|1232.22
#2020-10-21|1222.67
#2020-10-22|1219.45
#2020-10-23|1230.84
#2020-10-26|1207.30
#2020-10-27|1179.83
#2020-10-28|1141.16
#2020-10-29|1125.06
#2020-10-30|1133.47
#2020-11-02|1156.37
#2020-11-03|1204.96
#2020-11-04|1221.80
#2020-11-05|1249.03
#2020-11-06|1256.16
#2020-11-09|1358.66
#2020-11-10|1403.64
#2020-11-11|1390.14
#2020-11-12|1380.53
#2020-11-13|1398.14
#2020-11-16|1431.25
#2020-11-17|1453.31
#2020-11-18|1467.63
#2020-11-19|1441.11
#2020-11-20|1446.26
#2020-11-23|1450.55
#2020-11-24|1481.83
#2020-11-25|1472.98
#2020-11-26|1465.75
#2020-11-27|1464.74
#2020-11-30|1452.54
#2020-12-01|1487.56
#2020-12-02|1489.33
#2020-12-03|1490.02
#2020-12-04|1491.72
#2020-12-07|1477.22
#2020-12-08|1471.23
#2020-12-09|1478.32
#2020-12-10|1477.27
#2020-12-11|1446.01
#2020-12-14|1459.40
#2020-12-15|1477.62
#2020-12-16|1512.77
#2020-12-17|1522.36
#2020-12-18|1509.54
#2020-12-21|1458.60
#2020-12-22|1469.93
#2020-12-23|1502.78
#2020-12-24|1505.10
#2020-12-25|1505.11
#2020-12-28|1519.24
#2020-12-29|1525.53
#2020-12-30|1528.64
#2020-12-31|1519.36
#2021-01-01|1519.36
#2021-01-04|1517.73
#2021-01-05|1513.75
#2021-01-06|1569.30
#2021-01-07|1568.39
#2021-01-08|1567.29
#2021-01-11|1543.07
#2021-01-12|1549.63
#2021-01-13|1542.80
#2021-01-14|1549.39
#2021-01-15|1535.89
#2021-01-18|1531.13
#2021-01-19|1532.66
#2021-01-20|1532.07
#2021-01-21|1531.32
#2021-01-22|1512.76
#2021-01-25|1477.91
#2021-01-26|1496.75
#2021-01-27|1470.59
#2021-01-28|1469.84
#2021-01-29|1434.48
#2021-02-01|1443.93
#2021-02-02|1465.45
#2021-02-03|1477.29
#2021-02-04|1491.39
#2021-02-05|1496.79
#2021-02-08|1503.77
#2021-02-09|1514.90
#2021-02-10|1527.62
#2021-02-11|1526.43
#2021-02-12|1528.03
#2021-02-15|1558.43
#2021-02-16|1559.96
#2021-02-17|1540.67
#2021-02-18|1528.05
#2021-02-19|1550.14
#2021-02-22|1559.73
#2021-02-23|1566.90
#2021-02-24|1577.90
#2021-02-25|1603.94
#2021-02-26|1563.86
#2021-03-01|1582.86
#2021-03-02|1609.69
#2021-03-03|1627.03
#2021-03-04|1622.16
#2021-03-05|1592.02
#2021-03-08|1629.88
#2021-03-09|1633.65
#2021-03-10|1630.87
#2021-03-11|1638.61
#2021-03-12|1643.14
#2021-03-15|1633.91
#2021-03-16|1636.03
#2021-03-17|1621.68
#2021-03-18|1650.71
#2021-03-19|1633.71
#2021-03-22|1627.28
#2021-03-23|1619.25
#2021-03-24|1621.83
#2021-03-25|1618.67
#2021-03-26|1629.32
#2021-03-29|1630.80
#2021-03-30|1652.64
#2021-03-31|1638.40
#2021-04-01|1646.13
#2021-04-02|1646.13
#2021-04-05|1653.31
#2021-04-06|1665.74
#2021-04-07|1684.47
#2021-04-08|1671.80
#2021-04-09|1663.29
#2021-04-12|1670.08
#2021-04-13|1664.10
#2021-04-14|1662.93
#2021-04-15|1652.96
#2021-04-16|1668.13
#2021-04-19|1677.39
#2021-04-20|1639.20
#2021-04-21|1637.19
#2021-04-22|1631.53
#2021-04-23|1637.96
#2021-04-26|1652.75
#2021-04-27|1638.67
#2021-04-28|1652.74
#2021-04-29|1639.23
#2021-04-30|1631.77
#2021-05-03|1651.66
#2021-05-04|1623.17
#2021-05-05|1642.18
#2021-05-06|1652.25
#2021-05-07|1669.49
#2021-05-10|1684.35
#2021-05-11|1647.95
#2021-05-12|1647.72
#2021-05-13|1639.84
#2021-05-14|1667.21
#2021-05-17|1665.50
#2021-05-18|1674.73
#2021-05-19|1646.44
#2021-05-20|1651.25
#2021-05-21|1657.12
#2021-05-24|1656.72
#2021-05-25|1649.27
#2021-05-26|1636.63
#2021-05-27|1648.05
#2021-05-28|1657.89
#2021-05-31|1653.25
#2021-06-01|1666.24
#2021-06-02|1660.88
#2021-06-03|1651.63
#2021-06-04|1653.60
#2021-06-07|1654.24
#2021-06-08|1650.51
#2021-06-09|1634.11
#2021-06-10|1631.43
#2021-06-11|1635.74
#2021-06-14|1638.16
#2021-06-15|1650.77
#2021-06-16|1660.49
#2021-06-17|1639.18
#2021-06-18|1591.23
#2021-06-21|1602.96
#2021-06-22|1596.84
#2021-06-23|1586.76
#2021-06-24|1595.07
#2021-06-25|1604.19
#2021-06-28|1585.07
#2021-06-29|1579.62
#2021-06-30|1555.53
#2021-07-01|1570.20
#2021-07-02|1566.09
#2021-07-05|1583.67
#2021-07-06|1558.29
#2021-07-07|1563.57
#2021-07-08|1538.69
#2021-07-09|1571.63
#2021-07-12|1579.43
#2021-07-13|1570.43
#2021-07-14|1565.96
#2021-07-15|1560.65
#2021-07-16|1549.96
#2021-07-19|1493.95
#2021-07-20|1504.12
#2021-07-21|1544.29
#2021-07-22|1550.18
#2021-07-23|1554.59
#2021-07-26|1569.27
#2021-07-27|1564.01
#2021-07-28|1561.66
#2021-07-29|1584.41
#2021-07-30|1567.75
#2021-08-02|1561.15
#2021-08-03|1560.64
#2021-08-04|1567.67
#2021-08-05|1578.43
#2021-08-06|1590.99
#2021-08-09|1597.92
#2021-08-10|1607.48
#2021-08-11|1624.35
#2021-08-12|1638.33
#2021-08-13|1655.48
#2021-08-16|1644.98
#2021-08-17|1628.72
#2021-08-18|1638.42
#2021-08-19|1611.25
#2021-08-20|1613.84
#2021-08-23|1634.21
#2021-08-24|1644.10
#2021-08-25|1643.05
#2021-08-26|1632.36
#2021-08-27|1638.28
#2021-08-30|1632.72
#2021-08-31|1626.86
#2021-09-01|1634.75
#2021-09-02|1639.01
#2021-09-03|1632.32
#2021-09-06|1641.75
#2021-09-07|1630.77
#2021-09-08|1618.17
#2021-09-09|1615.85
#2021-09-10|1608.04
#2021-09-13|1621.48
#2021-09-14|1609.36
#2021-09-15|1603.54
#2021-09-16|1602.01
#2021-09-17|1580.67
#2021-09-20|1521.79
#2021-09-21|1540.10
#2021-09-22|1570.16
#2021-09-23|1579.25
#2021-09-24|1571.93
#2021-09-27|1591.00
#2021-09-28|1562.65
#2021-09-29|1568.02
#2021-09-30|1566.75
#2021-10-01|1566.63
#2021-10-04|1571.49
#2021-10-05|1588.88
#2021-10-06|1570.30
#2021-10-07|1592.06
#2021-10-08|1595.84
#2021-10-11|1594.11
#2021-10-12|1586.43
#2021-10-13|1573.71
#2021-10-14|1589.88
#2021-10-15|1602.27
#2021-10-18|1590.35
#2021-10-19|1609.08
#2021-10-20|1614.74
#2021-10-21|1610.88
#2021-10-22|1615.66
#2021-10-25|1613.09
#2021-10-26|1635.90
#2021-10-27|1635.49
#2021-10-28|1648.63
#2021-10-29|1646.42
#2021-11-01|1656.44
#2021-11-02|1655.73
#2021-11-03|1663.98
#2021-11-04|1649.26
#2021-11-05|1655.32
#2021-11-08|1661.03
#2021-11-09|1647.31
#2021-11-10|1649.87
#2021-11-11|1638.54
#2021-11-12|1635.91
#2021-11-15|1637.90
#2021-11-16|1623.93
#2021-11-17|1620.17
#2021-11-18|1615.20
#2021-11-19|1595.05
#2021-11-22|1589.80
#2021-11-23|1588.82
#2021-11-24|1585.93
#2021-11-25|1588.42
#2021-11-26|1526.16
#2021-11-29|1527.29
#2021-11-30|1522.48
#2021-12-01|1567.54
#2021-12-02|1555.76
#2021-12-03|1552.55
#2021-12-06|1576.03
#2021-12-07|1586.35
#2021-12-08|1591.18
#2021-12-09|1577.72
#2021-12-10|1575.61
#2021-12-13|1562.06
#2021-12-14|1561.94
#2021-12-15|1562.62
#2021-12-16|1592.51
#2021-12-17|1581.66
#2021-12-20|1548.85
#2021-12-21|1571.18
#2021-12-22|1586.19
#2021-12-23|1605.19
#2021-12-24|1609.12
#2021-12-27|1613.96
#2021-12-28|1624.45
#2021-12-29|1629.74
#2021-12-30|1625.09
#2021-12-31|1629.93
#2022-01-03|1633.50
#2022-01-04|1669.39
#2022-01-05|1674.92
#2022-01-06|1671.15
#2022-01-07|1695.88
#2022-01-10|1690.19
#2022-01-11|1706.19
#2022-01-12|1724.80
#2022-01-13|1748.49
#2022-01-14|1735.14
#2022-01-17|1736.71
#2022-01-18|1725.40
#2022-01-19|1716.61
#2022-01-20|1719.36
#2022-01-21|1689.49
#2022-01-24|1636.50
#2022-01-25|1652.32
#2022-01-26|1686.76
#2022-01-27|1689.97
#2022-01-28|1678.18
#2022-01-31|1686.90
#2022-02-01|1700.16
#2022-02-02|1716.03
#2022-02-03|1720.67
#2022-02-04|1688.13
#2022-02-07|1708.05
#2022-02-08|1722.65
#2022-02-09|1735.72
#2022-02-10|1731.41
#2022-02-11|1723.37
#2022-02-14|1668.85
#2022-02-15|1695.19
#2022-02-16|1699.76
#2022-02-17|1673.48
#2022-02-18|1649.42
#2022-02-21|1627.04
#2022-02-22|1620.33
#2022-02-23|1616.42
#2022-02-24|1520.02
#2022-02-25|1581.39
#2022-02-28|1558.76
#2022-03-01|1490.07
#2022-03-02|1495.02
#2022-03-03|1475.31
#2022-03-04|1400.67
#2022-03-07|1355.31
#2022-03-08|1381.40
#2022-03-09|1480.39
#2022-03-10|1459.34
#2022-03-11|1480.13
#2022-03-14|1511.30
#2022-03-15|1503.25
#2022-03-16|1546.26
#2022-03-17|1559.19
#2022-03-18|1551.69
#2022-03-21|1561.78
#2022-03-22|1589.17
#2022-03-23|1571.94
#2022-03-24|1567.41
#2022-03-25|1567.14
#2022-03-28|1571.34
#2022-03-29|1620.29
#2022-03-30|1620.09
#2022-03-31|1616.25
#2022-04-01|1612.80
#2022-04-04|1594.55
#2022-04-05|1589.34
#2022-04-06|1579.08
#2022-04-07|1559.75
#2022-04-08|1572.77
#2022-04-11|1589.31
#2022-04-12|1585.45
#2022-04-13|1572.52
#2022-04-14|1580.55
#2022-04-15|1580.55
#2022-04-18|1581.00
#2022-04-19|1554.31
#2022-04-20|1586.39
#2022-04-21|1583.69
#2022-04-22|1545.80
#2022-04-25|1492.39
#2022-04-26|1484.10
#2022-04-27|1465.97
#2022-04-28|1475.54
#2022-04-29|1480.84
#2022-05-02|1463.13
#2022-05-03|1477.44
#2022-05-04|1460.95
#2022-05-05|1418.22
#2022-05-06|1395.39
#2022-05-09|1358.20
#2022-05-10|1376.18
#2022-05-11|1412.41
#2022-05-12|1386.48
#2022-05-13|1403.94
#2022-05-16|1403.53
#2022-05-17|1447.00
#2022-05-18|1434.09
#2022-05-19|1411.78
#2022-05-20|1410.80
#2022-05-23|1444.84
#2022-05-24|1441.47
#2022-05-25|1442.11
#2022-05-26|1457.14
#2022-05-27|1470.43
#2022-05-30|1477.97
#2022-05-31|1448.83
#2022-06-01|1426.38
#2022-06-02|1433.82
#2022-06-03|1434.85
#2022-06-06|1453.49
#2022-06-07|1445.42
#2022-06-08|1428.52
#2022-06-09|1414.18
#2022-06-10|1352.57
#2022-06-13|1320.61
#2022-06-14|1319.78
#2022-06-15|1355.09
#2022-06-16|1337.40
#2022-06-17|1330.07
#2022-06-20|1356.12
#2022-06-21|1353.30
#2022-06-22|1341.18
#2022-06-23|1309.13
#2022-06-24|1348.29
#2022-06-27|1351.58
#2022-06-28|1361.25
#2022-06-29|1347.04
#2022-06-30|1333.39
#2022-07-01|1332.39
#2022-07-04|1343.69
#2022-07-05|1260.29
#2022-07-06|1267.27
#2022-07-07|1300.19
#2022-07-08|1312.00
#2022-07-11|1289.35
#2022-07-12|1297.69
#2022-07-13|1284.04
#2022-07-14|1234.19
#2022-07-15|1257.85
#2022-07-18|1279.26
#2022-07-19|1298.74
#2022-07-20|1282.79
#2022-07-21|1276.81
#2022-07-22|1286.45
#2022-07-25|1290.49
#2022-07-26|1281.83
#2022-07-27|1284.83
#2022-07-28|1290.22
#2022-07-29|1316.85
#2022-08-01|1323.58
#2022-08-02|1307.60
#2022-08-03|1320.24
#2022-08-04|1331.37
#2022-08-05|1326.86
#2022-08-08|1349.53
#2022-08-09|1355.61
#2022-08-10|1393.33
#2022-08-11|1398.12
#2022-08-12|1394.36
#2022-08-15|1381.21
#2022-08-16|1380.28
#2022-08-17|1361.84
#2022-08-18|1356.30
#2022-08-19|1334.22
#2022-08-22|1310.30
#2022-08-23|1312.11
#2022-08-24|1308.15
#2022-08-25|1311.43
#2022-08-26|1302.41
#2022-08-29|1288.98
#2022-08-30|1289.05
#2022-08-31|1296.65
#2022-09-01|1264.61
#2022-09-02|1312.24
#2022-09-05|1285.50
#2022-09-06|1290.54
#2022-09-07|1284.97
#2022-09-08|1302.73
#2022-09-09|1331.50
#2022-09-12|1373.96
#2022-09-13|1352.87
#2022-09-14|1338.38
#2022-09-15|1344.63
#2022-09-16|1338.67
#2022-09-19|1334.89
#2022-09-20|1314.54
#2022-09-21|1306.56
#2022-09-22|1283.45
#2022-09-23|1237.87
#2022-09-26|1209.19
#2022-09-27|1196.05
#2022-09-28|1176.42
#2022-09-29|1179.83
#2022-09-30|1196.09
#2022-10-03|1201.49
#2022-10-04|1264.77
#2022-10-05|1242.60
#2022-10-06|1223.47
#2022-10-07|1206.88
#2022-10-10|1195.35
#2022-10-11|1182.74
#2022-10-12|1169.58
#2022-10-13|1189.56
#2022-10-14|1205.64
#2022-10-17|1234.20
#2022-10-18|1241.28
#2022-10-19|1245.36
#2022-10-20|1249.70
#2022-10-21|1240.34
#2022-10-24|1265.74
#2022-10-25|1280.66
#2022-10-26|1295.76
#2022-10-27|1301.56
#2022-10-28|1294.05
#2022-10-31|1290.54
#2022-11-01|1299.81
#2022-11-02|1294.01
#2022-11-03|1282.22
#2022-11-04|1318.37
#2022-11-07|1338.52
#2022-11-08|1356.82
#2022-11-09|1354.55
#2022-11-10|1405.64
#2022-11-11|1428.40
#2022-11-14|1436.20
#2022-11-15|1439.30
#2022-11-16|1448.28
#2022-11-17|1437.58
#2022-11-18|1459.39
#2022-11-21|1438.59
#2022-11-22|1451.99
#2022-11-23|1470.67
#2022-11-24|1478.65
#2022-11-25|1479.91
#2022-11-28|1466.57
#2022-11-29|1473.30
#2022-11-30|1463.60
#2022-12-01|1506.28
#2022-12-02|1499.29
#2022-12-05|1511.76
#2022-12-06|1511.87
#2022-12-07|1504.58
#2022-12-08|1508.80
#2022-12-09|1525.41
#2022-12-12|1507.48
#2022-12-13|1538.36
#2022-12-14|1538.73
#2022-12-15|1502.38
#2022-12-16|1481.66
#2022-12-19|1486.65
#2022-12-20|1497.75
#2022-12-21|1521.75
#2022-12-22|1514.41
#2022-12-23|1519.19
#2022-12-26|1519.19
#2022-12-27|1526.09
#2022-12-28|1518.37
#2022-12-29|1532.19
#2022-12-30|1514.83
#2023-01-02|1521.64
#2023-01-03|1527.48
#2023-01-04|1570.24
#2023-01-05|1538.73
#2023-01-06|1568.24
#2023-01-09|1594.70
#2023-01-10|1592.04
#2023-01-11|1578.35
#2023-01-12|1603.30
#2023-01-13|1604.38
#2023-01-16|1609.42
#2023-01-17|1609.57
#2023-01-18|1620.85
#2023-01-19|1603.78
#2023-01-20|1626.60
#2023-01-23|1623.73
#2023-01-24|1639.90
#2023-01-25|1647.70
#2023-01-26|1649.69
#2023-01-27|1645.59
#2023-01-30|1645.88
#2023-01-31|1638.26
#2023-02-01|1644.73
#2023-02-02|1647.82
#2023-02-03|1628.28
#2023-02-06|1597.94
#2023-02-07|1597.21
#2023-02-08|1610.39
#2023-02-09|1618.65
#2023-02-10|1588.89
#2023-02-13|1605.41
#2023-02-14|1601.61
#2023-02-15|1600.37
#2023-02-16|1604.92
#2023-02-17|1599.21
#2023-02-20|1605.55
#2023-02-21|1595.29
#2023-02-22|1577.66
#2023-02-23|1576.73
#2023-02-24|1561.90
#2023-02-27|1592.04
#2023-02-28|1607.91
#2023-03-01|1612.31
#2023-03-02|1601.88
#2023-03-03|1600.19
#2023-03-06|1620.17
#2023-03-07|1598.77
#2023-03-08|1600.03
#2023-03-09|1599.19
#2023-03-10|1585.57
#2023-03-13|1529.69
#2023-03-14|1535.65
#2023-03-15|1436.83
#2023-03-16|1466.83
#2023-03-17|1432.52
#2023-03-20|1468.92
#2023-03-21|1518.35
#2023-03-22|1514.76
#2023-03-23|1514.90
#2023-03-24|1483.96
#2023-03-27|1496.81
#2023-03-28|1506.13
#2023-03-29|1532.93
#2023-03-30|1558.97
#2023-03-31|1556.32
#2023-04-03|1557.26
#2023-04-04|1575.65
#2023-04-05|1572.09
#2023-04-06|1600.09
#2023-04-07|1600.09
#2023-04-10|1588.22
#2023-04-11|1612.58
#2023-04-12|1616.31
#2023-04-13|1627.23
#2023-04-14|1612.52
#2023-04-17|1575.55
#2023-04-18|1601.86
#2023-04-19|1618.25
#2023-04-20|1629.35
#2023-04-21|1623.87
#2023-04-24|1638.26
#2023-04-25|1622.82
#2023-04-26|1624.34
#2023-04-27|1626.10
#2023-04-28|1650.21
#2023-05-01|1641.35
#2023-05-02|1611.49
#2023-05-03|1627.20
#2023-05-04|1597.80
#2023-05-05|1610.81
#2023-05-08|1609.95
#2023-05-09|1604.12
#2023-05-10|1588.80
#2023-05-11|1574.94
#2023-05-12|1571.87
#2023-05-15|1582.31
#2023-05-16|1572.21
#2023-05-17|1563.67
#2023-05-18|1562.16
#2023-05-19|1584.21
#2023-05-22|1580.92
#2023-05-23|1585.52
#2023-05-24|1541.61
#2023-05-25|1536.57
#2023-05-26|1546.07
#2023-05-29|1548.87
#2023-05-30|1551.94
#2023-05-31|1514.11
#2023-06-01|1543.22
#2023-06-02|1572.43
#2023-06-05|1559.96
#2023-06-06|1561.87
#2023-06-07|1550.58
#2023-06-08|1554.67
#2023-06-09|1545.28
#2023-06-12|1539.87
#2023-06-13|1547.61
#2023-06-14|1565.64
#2023-06-15|1569.10
#2023-06-16|1569.23
#2023-06-19|1563.54
#2023-06-20|1553.69
#2023-06-21|1550.74
#2023-06-22|1544.08
#2023-06-23|1540.65
#2023-06-26|1546.88
#2023-06-27|1564.66
#2023-06-28|1554.23
#2023-06-29|1549.74
#2023-06-30|1570.11
#2023-07-03|1574.71
#2023-07-04|1570.85
#2023-07-05|1538.48
#2023-07-06|1508.06
#2023-07-07|1524.16
#2023-07-10|1530.26
#2023-07-11|1542.19
#2023-07-12|1581.52
#2023-07-13|1599.66
#2023-07-14|1590.21
#2023-07-17|1588.87
#2023-07-18|1597.99
#2023-07-19|1592.26
#2023-07-20|1609.89
#2023-07-21|1612.47
#2023-07-24|1612.38
#2023-07-25|1620.82
#2023-07-26|1625.27
#2023-07-27|1628.25
#2023-07-28|1630.26
#2023-07-31|1613.18
#2023-08-01|1595.51
#2023-08-02|1558.24
#2023-08-03|1556.41
#2023-08-04|1581.56
#2023-08-07|1584.75
#2023-08-08|1567.36
#2023-08-09|1582.27
#2023-08-10|1617.43
#2023-08-11|1592.33
#2023-08-14|1588.76
#2023-08-15|1576.86
#2023-08-16|1573.87
#2023-08-17|1569.32
#2023-08-18|1554.87
#2023-08-21|1555.41
#2023-08-22|1551.33
#2023-08-23|1556.89
#2023-08-24|1555.98
#2023-08-25|1544.63
#2023-08-28|1559.38
#2023-08-29|1581.40
#2023-08-30|1593.69
#2023-08-31|1579.42
#2023-09-01|1574.48
#2023-09-04|1562.47
#2023-09-05|1553.37
#2023-09-06|1544.60
#2023-09-07|1545.39
#2023-09-08|1552.98
#2023-09-11|1572.06
#2023-09-12|1577.45
#2023-09-13|1590.14
#2023-09-14|1607.21
#2023-09-15|1612.32
#2023-09-18|1600.09
#2023-09-19|1611.51
#2023-09-20|1615.73
#2023-09-21|1597.65
#2023-09-22|1588.84
#2023-09-25|1562.45
#2023-09-26|1567.39
#2023-09-27|1530.57
#2023-09-28|1543.49
#2023-09-29|1541.78
#2023-10-02|1507.08
#2023-10-03|1492.65
#2023-10-04|1490.35
#2023-10-05|1503.94
#2023-10-06|1531.94
#2023-10-09|1530.30
#2023-10-10|1557.45
#2023-10-11|1569.53
#2023-10-12|1558.88
#2023-10-13|1540.61
#2023-10-16|1551.63
#2023-10-17|1559.42
#2023-10-18|1551.58
#2023-10-19|1542.60
#2023-10-20|1513.83
#2023-10-23|1517.74
#2023-10-24|1522.19
#2023-10-25|1533.25
#2023-10-26|1525.44
#2023-10-27|1521.55
#2023-10-30|1540.44
#2023-10-31|1537.43
#2023-11-01|1553.93
#2023-11-02|1569.80
#2023-11-03|1580.66
#2023-11-06|1576.45
#2023-11-07|1561.64
#2023-11-08|1568.16
#2023-11-09|1570.99
#2023-11-10|1558.29
#2023-11-13|1577.52
#2023-11-14|1609.62
#2023-11-15|1613.38
#2023-11-16|1611.41
#2023-11-17|1633.16
#2023-11-20|1642.24
#2023-11-21|1643.62
#2023-11-22|1632.60
#2023-11-23|1644.12
#2023-11-24|1657.05
#2023-11-27|1652.01
#2023-11-28|1655.59
#2023-11-29|1650.64
#2023-11-30|1659.74
#2023-12-01|1657.35
#2023-12-04|1657.09
#2023-12-05|1664.63
#2023-12-06|1675.77
#2023-12-07|1677.44
#2023-12-08|1681.22
#2023-12-11|1683.28
#2023-12-12|1692.26
#2023-12-13|1691.61
#2023-12-14|1688.59
#2023-12-15|1677.76
#2023-12-18|1674.79
#2023-12-19|1691.09
#2023-12-20|1692.25
#2023-12-21|1688.39
#2023-12-22|1696.76
#2023-12-25|1696.76
#2023-12-26|1697.99
#2023-12-27|1711.28
#2023-12-28|1707.76
#2023-12-29|1705.17
#2024-01-01|1705.17
#2024-01-02|1696.01
#2024-01-03|1684.69
#2024-01-04|1703.40
#2024-01-05|1702.26
#2024-01-08|1710.16
#2024-01-09|1693.30
#2024-01-10|1692.52
#2024-01-11|1673.92
#2024-01-12|1693.01
#2024-01-15|1694.69
#2024-01-16|1683.73
#2024-01-17|1671.57
#2024-01-18|1675.88
#2024-01-19|1688.50
#2024-01-22|1711.62
#2024-01-23|1691.43
#2024-01-24|1718.45
#2024-01-25|1704.60
#2024-01-26|1718.88
#2024-01-29|1707.00
#2024-01-30|1709.08
#2024-01-31|1717.74
#2024-02-01|1692.50
#2024-02-02|1695.65
#2024-02-05|1685.75
#2024-02-06|1700.96
#2024-02-07|1694.04
#2024-02-08|1679.93
#2024-02-09|1674.04
#2024-02-12|1691.87
#2024-02-13|1682.99
#2024-02-14|1684.15
#2024-02-15|1704.93
#2024-02-16|1710.71
#2024-02-19|1705.79
#2024-02-20|1727.25
#2024-02-21|1728.49
#2024-02-22|1754.24
#2024-02-23|1758.37
#2024-02-26|1758.63
#2024-02-27|1756.83
#2024-02-28|1762.21
#2024-02-29|1776.12
#2024-03-01|1766.53
#2024-03-04|1768.97
#2024-03-05|1782.01
#2024-03-06|1790.62
#2024-03-07|1807.62
#2024-03-08|1824.20
#2024-03-11|1822.39
#2024-03-12|1841.50
#2024-03-13|1846.84
#2024-03-14|1834.87
#2024-03-15|1843.46
#2024-03-18|1840.14
#2024-03-19|1852.90
#2024-03-20|1847.32
#2024-03-21|1847.76
#2024-03-22|1837.40
#2024-03-25|1844.50
#2024-03-26|1849.00
#2024-03-27|1853.52
#2024-03-28|1854.55
#2024-03-29|1854.54
#2024-04-01|1845.10
#2024-04-02|1835.51
#2024-04-03|1832.95
#2024-04-04|1832.49
#2024-04-05|1803.71
#2024-04-08|1814.96
#2024-04-09|1790.83
#2024-04-10|1778.34
#2024-04-11|1753.58
#2024-04-12|1737.82
#2024-04-15|1747.79
#2024-04-16|1710.28
#2024-04-17|1715.92
#2024-04-18|1727.56
#2024-04-19|1736.18
#2024-04-22|1752.13
#2024-04-23|1786.18
#2024-04-24|1763.30
#2024-04-25|1741.92
#2024-04-26|1738.87
#2024-04-29|1760.56
#2024-04-30|1735.96
#2024-05-01|1732.87
#2024-05-02|1731.60
#2024-05-03|1738.99
#2024-05-06|1769.64
#2024-05-07|1789.22
#2024-05-08|1803.69
#2024-05-09|1803.37
#2024-05-10|1822.38
#2024-05-13|1821.69
#2024-05-14|1816.24
#2024-05-15|1823.92
#2024-05-16|1855.17
#2024-05-17|1856.55
#2024-05-20|1850.34
#2024-05-21|1850.92
#2024-05-22|1836.97
#2024-05-23|1825.02
#2024-05-24|1837.06
#2024-05-27|1843.58
#2024-05-28|1833.64
#2024-05-29|1815.71
#2024-05-30|1824.36
#2024-05-31|1835.45
#2024-06-03|1847.90
#2024-06-04|1825.76
#2024-06-05|1832.76
#2024-06-06|1850.54
#2024-06-07|1829.76
#2024-06-10|1802.25
#2024-06-11|1779.37
#2024-06-12|1816.67
#2024-06-13|1778.16
#2024-06-14|1745.63
#2024-06-17|1764.90
#2024-06-18|1787.91
#2024-06-19|1795.40
#2024-06-20|1806.30
#2024-06-21|1791.29
#2024-06-24|1816.09
#2024-06-25|1803.90
#2024-06-26|1788.53
#2024-06-27|1790.12
#2024-06-28|1791.71
#2024-07-01|1806.33
#2024-07-02|1779.45
#2024-07-03|1793.40
#2024-07-04|1807.60
#2024-07-05|1800.43
#2024-07-08|1823.43
#2024-07-09|1810.61
#2024-07-10|1828.36
#2024-07-11|1843.44
#2024-07-12|1852.23
#2024-07-15|1845.12
#2024-07-16|1820.72
#2024-07-17|1832.89
#2024-07-18|1834.86
#2024-07-19|1805.36
#2024-07-22|1819.01
#2024-07-23|1816.95
#2024-07-24|1811.18
#2024-07-25|1810.32
#2024-07-26|1824.49
#2024-07-29|1814.52
#2024-07-30|1831.64
#2024-07-31|1832.79
#2024-08-01|1797.08
#2024-08-02|1782.08
#2024-08-05|1742.87
#2024-08-06|1734.50
#2024-08-07|1767.59
#2024-08-08|1770.30
#2024-08-09|1782.20
#2024-08-12|1791.86
#2024-08-13|1803.69
#2024-08-14|1834.19
#2024-08-15|1849.18
#2024-08-16|1868.70
#2024-08-19|1890.68
#2024-08-20|1899.64
#2024-08-21|1907.34
#2024-08-22|1913.94
#2024-08-23|1943.31
#2024-08-26|1940.36
#2024-08-27|1945.27
#2024-08-28|1960.36
#2024-08-29|1945.96
#2024-08-30|1947.24
#2024-09-02|1957.78
#2024-09-03|1954.05
#2024-09-04|1952.84
#2024-09-05|1958.77
#2024-09-06|1941.57
#2024-09-09|1948.18
#2024-09-10|1937.96
#2024-09-11|1936.04
#2024-09-12|1949.30
#2024-09-13|1974.61
#2024-09-16|1985.74
#2024-09-17|1985.66
#2024-09-18|1977.44
#2024-09-19|1997.65
#2024-09-20|1991.27
#2024-09-23|2001.73
#2024-09-24|2017.34
#2024-09-25|2011.60
#2024-09-26|2023.37
#2024-09-27|2031.51
#2024-09-30|2012.63
#2024-10-01|1988.12
#2024-10-02|1973.56
#2024-10-03|1948.17
#2024-10-04|1956.91
#2024-10-07|1944.05
#2024-10-08|1939.78
#2024-10-09|1953.52
#2024-10-10|1969.04
#2024-10-11|1986.64
#2024-10-14|1994.33
#2024-10-15|2003.79
#2024-10-16|1994.64
#2024-10-17|1994.66
#2024-10-18|2005.34
#2024-10-21|1978.84
#2024-10-22|1948.67
#2024-10-23|1932.91
#2024-10-24|1940.88
#2024-10-25|1932.84
#2024-10-28|1948.34
#2024-10-29|1935.88
#2024-10-30|1930.84
#2024-10-31|1910.62
#2024-11-01|1921.00
#2024-11-04|1920.59
#2024-11-05|1933.86
#2024-11-06|1907.96
#2024-11-07|1926.02
#2024-11-08|1901.72
#2024-11-11|1906.90
#2024-11-12|1860.70
#2024-11-13|1863.14
#2024-11-14|1877.77
#2024-11-15|1887.65
#2024-11-18|1902.98
#2024-11-19|1893.68
#2024-11-20|1884.20
#2024-11-21|1910.12
#2024-11-22|1900.73
#2024-11-25|1921.39
#2024-11-26|1910.18
#2024-11-27|1913.40
#2024-11-28|1921.89
#2024-11-29|1936.35
#2024-12-02|1938.89
#2024-12-03|1940.67
#2024-12-04|1958.18
#2024-12-05|1990.45
#2024-12-06|1980.24
#2024-12-09|1974.27
#2024-12-10|1944.66
#2024-12-11|1948.49
#2024-12-12|1931.26
#2024-12-13|1957.54
#2024-12-16|1951.09
#2024-12-17|1935.90
#2024-12-18|1921.37
#2024-12-19|1894.18
#2024-12-20|1885.75
#2024-12-23|1891.42
#2024-12-24|1891.91
#2024-12-25|1891.91
#2024-12-26|1893.47
#2024-12-27|1903.62
#2024-12-30|1892.19
#2024-12-31|1894.22
#2025-01-01|1894.22
#2025-01-02|1889.42
#2025-01-03|1894.86
#2025-01-06|1923.37
#2025-01-07|1931.75
#2025-01-08|1911.99
#2025-01-09|1902.25
#2025-01-10|1863.29
#2025-01-13|1843.58
#2025-01-14|1871.59
#2025-01-15|1909.54
#2025-01-16|1923.16
#2025-01-17|1938.57
#2025-01-20|1947.85
#2025-01-21|1947.38
#2025-01-22|1973.10
#2025-01-23|1978.63
#2025-01-24|1993.33
#2025-01-27|2016.37
#2025-01-28|2009.40
#2025-01-29|2015.66
#2025-01-30|2022.35
#2025-01-31|2009.28
#2025-02-03|1983.11
#2025-02-04|2006.15
#2025-02-05|2015.83
#2025-02-06|2026.79
#2025-02-07|2025.59
#2025-02-10|2032.52
#2025-02-11|2036.69
#2025-02-12|2048.78
#2025-02-13|2074.35
#2025-02-14|2063.71
#2025-02-17|2080.06
#2025-02-18|2086.88
#2025-02-19|2039.88
#2025-02-20|2047.31
#2025-02-21|2048.38
#2025-02-24|2063.80
#2025-02-25|2087.33
#2025-02-26|2138.31
#2025-02-27|2118.17
#2025-02-28|2109.60
#2025-03-03|2163.18
#2025-03-04|2146.02
#2025-03-05|2208.45
#2025-03-06|2219.20
#2025-03-07|2229.80
#2025-03-10|2222.99
#2025-03-11|2212.94
#2025-03-12|2249.13
#2025-03-13|2244.43
#2025-03-14|2259.17
#2025-03-17|2291.29
#2025-03-18|2312.56
#2025-03-19|2299.15
#2025-03-20|2287.95
#2025-03-21|2275.33
#2025-03-24|2279.64
#2025-03-25|2309.56
#2025-03-26|2308.88
#2025-03-27|2319.70
#2025-03-28|2314.43
#2025-03-31|2287.48
#2025-04-01|2316.50
#2025-04-02|2324.17
#2025-04-03|2293.50
#2025-04-04|2192.31
#2025-04-07|2055.28
#2025-04-08|2136.33
#2025-04-09|2095.36
#2025-04-10|2211.64
#2025-04-11|2226.64
#2025-04-14|2294.85
#2025-04-15|2325.70
#2025-04-16|2353.57
#2025-04-17|2357.53
#2025-04-18|2357.54
#2025-04-21|2389.05
#2025-04-22|2411.47
#2025-04-23|2397.24
#2025-04-24|2395.37
#2025-04-25|2400.24
#2025-04-28|2407.81
#2025-04-29|2421.86
#2025-04-30|2438.45
#2025-05-01|2420.98
#2025-05-02|2456.23
#2025-05-05|2474.48
#2025-05-06|2485.49
#2025-05-07|2485.21
#2025-05-08|2459.53
#2025-05-09|2456.01
#2025-05-12|2390.37
#2025-05-13|2374.33
#2025-05-14|2401.24
#2025-05-15|2414.32
#2025-05-16|2415.23
#2025-05-19|2437.85
#2025-05-20|2443.82
#2025-05-21|2465.72
#2025-05-22|2451.97
#2025-05-23|2438.56
#2025-05-26|2468.41
#2025-05-27|2458.37
#2025-05-28|2429.08
#2025-05-29|2440.48
#2025-05-30|2449.15
#2025-06-02|2483.72
#2025-06-03|2461.98
#2025-06-04|2481.64
#2025-06-05|2491.14
#2025-06-06|2488.60
#2025-06-09|2479.38
#2025-06-10|2456.49
#2025-06-11|2462.67
#2025-06-12|2454.92
#2025-06-13|2432.44
#2025-06-16|2453.62
#2025-06-17|2417.65
#2025-06-18|2410.80
#2025-06-19|2392.92
#2025-06-20|2433.66
#2025-06-23|2412.66
#2025-06-24|2447.70
#2025-06-25|2448.01
#2025-06-26|2463.05
#2025-06-27|2478.74
#2025-06-30|2482.19
#2025-07-01|2478.70
#2025-07-02|2454.47
#2025-07-03|2483.73
#2025-07-04|2478.56
#2025-07-07|2499.14
#2025-07-08|2487.83
#2025-07-09|2518.85
#2025-07-10|2491.21
#2025-07-11|2495.86
#2025-07-14|2497.45
#2025-07-15|2461.38
#2025-07-16|2469.46
#2025-07-17|2482.05
#2025-07-18|2507.01
#2025-07-21|2522.90
#2025-07-22|2509.59
#2025-07-23|2538.78
#2025-07-24|2543.72
#2025-07-25|2526.64
#2025-07-28|2498.20
#2025-07-29|2496.77
#2025-07-30|2485.41
#2025-07-31|2495.02
#2025-08-01|2453.49
#2025-08-04|2501.40
#2025-08-05|2521.30
#2025-08-06|2567.36
#2025-08-07|2607.12
#2025-08-08|2574.85
#2025-08-11|2568.39
#2025-08-12|2573.13
#2025-08-13|2608.27
#2025-08-14|2618.73
#2025-08-15|2634.72
#2025-08-18|2610.92
#2025-08-19|2619.04
#2025-08-20|2639.08
#2025-08-21|2627.08
#2025-08-22|2634.28
#2025-08-25|2608.41
#2025-08-26|2560.87
#2025-08-27|2551.62
#2025-08-28|2553.27
#2025-08-29|2557.91
#2025-09-01|2545.47
#2025-09-02|2496.13
#2025-09-03|2485.63
#2025-09-04|2506.09
#2025-09-05|2511.85
#2025-09-08|2516.85
#2025-09-09|2521.02
#2025-09-10|2517.41
#2025-09-11|2521.87
#2025-09-12|2537.08
#2025-09-15|2550.44
#2025-09-16|2513.90
#2025-09-17|2518.14
#2025-09-18|2510.03
#2025-09-19|2509.39
#2025-09-22|2517.12
#2025-09-23|2517.92
#2025-09-24|2498.23
#2025-09-25|2484.05
#2025-09-26|2538.08
#2025-09-29|2549.64
#2025-09-30|2563.86
#2025-10-01|2576.30
#2025-10-02|2558.68
#2025-10-03|2560.58
#2025-10-06|2577.44
#2025-10-07|2573.16
#2025-10-08|2593.23
#2025-10-09|2568.66
#2025-10-10|2557.05
#2025-10-13|2550.27
#2025-10-14|2580.72
#2025-10-15|2571.00
#2025-10-16|2547.95
#2025-10-17|2494.52
#2025-10-20|2502.54
#2025-10-21|2507.62
#2025-10-22|2517.32
#2025-10-23|2519.96
#2025-10-24|2531.66
#2025-10-27|2551.02
#2025-10-28|2552.34
#2025-10-29|2537.69
#2025-10-30|2527.32
#2025-10-31|2475.92
#2025-11-03|2480.03
#2025-11-04|2476.13
#2025-11-05|2493.17
#2025-11-06|2493.50
#2025-11-07|2487.94
#2025-11-10|2512.45
#2025-11-11|2542.18
#2025-11-12|2554.93
#2025-11-13|2578.27
#2025-11-14|2547.49
#2025-11-17|2521.45
#2025-11-18|2484.60
#2025-11-19|2468.21
#2025-11-20|2477.74
#2025-11-21|2477.54
#2025-11-24|2484.38
#2025-11-25|2511.28
#2025-11-26|2548.82
#2025-11-27|2558.01
#2025-11-28|2561.39
#2025-12-01|2550.98
#2025-12-02|2553.02
#2025-12-03|2530.41
#2025-12-04|2544.80
#2025-12-05|2523.69
#2025-12-08|2530.48
#2025-12-09|2563.02
#2025-12-10|2558.48
#2025-12-11|2607.75
#2025-12-12|2597.72
#2025-12-15|2631.08
#2025-12-16|2632.76
#2025-12-17|2642.19
#2025-12-18|2645.92
#2025-12-19|2662.09
#2025-12-22|2685.60
#2025-12-23|2696.46
#2025-12-24|2698.11
#2025-12-25|2698.11
#2025-12-26|2697.87
#2025-12-29|2685.38
#2025-12-30|2695.86
#2025-12-31|2688.91
#2026-01-01|2688.91
#2026-01-02|2677.03
#2026-01-05|2678.08
#2026-01-06|2667.82
#2026-01-07|2619.89
#2026-01-08|2636.27
#2026-01-09|2597.26
#2026-01-12|2600.65
#2026-01-13|2572.90
#2026-01-14|2588.67
#2026-01-15|2586.43
#2026-01-16|2582.01
#2026-01-19|2601.53
#2026-01-20|2585.63
#2026-01-21|2536.65
#2026-01-22|2551.82
#2026-01-23|2517.11
#2026-01-26|2553.58
#2026-01-27|2575.20
#2026-01-28|2587.13
#2026-01-29|2593.02
#2026-01-30|2599.35
#2026-02-02|2611.79
#2026-02-03|2631.91
#2026-02-04|2668.12
#2026-02-05|2638.93
#2026-02-06|2658.66
#2026-02-09|2677.63
#2026-02-10|2630.32
#2026-02-11|2592.10
#2026-02-12|2601.11
#2026-02-13|2580.37
#2026-02-16|2599.30
#2026-02-17|2613.85
#2026-02-18|2619.99
#2026-02-19|2603.50
#2026-02-20|2648.61
#2026-02-23|2649.23
#2026-02-24|2646.01
#2026-02-25|2671.70
#2026-02-26|2685.77
#2026-02-27|2699.24
#2026-03-02|2623.88
#2026-03-03|2493.40
#2026-03-04|2540.07
#2026-03-05|2503.29
#2026-03-06|2472.97
#2026-03-09|2462.17
#2026-03-10|2519.62
#2026-03-11|2483.65
#2026-03-12|2479.82
#2026-03-13|2479.59
#2026-03-16|2511.92
#2026-03-17|2559.95
#2026-03-18|2535.72
#2026-03-19|2488.37
#2026-03-20|2461.79
#2026-03-23|2468.57
#2026-03-24|2469.19
#2026-03-25|2497.99
#2026-03-26|2470.15
#2026-03-27|2459.98
#2026-03-30|2487.52
#2026-03-31|2512.76
#2026-04-01|2582.17
#2026-04-02|2576.81
#2026-04-03|2576.82
#2026-04-06|2576.32
#2026-04-07|2572.83
#2026-04-08|2649.89