Table Data - Nasdaq Eurozone Telecommunications Index
| Title | Nasdaq Eurozone Telecommunications Index |
|---|---|
| Series ID | NASDAQNQEUROZ15 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:49 PM CDT |
| Notes | For more information about this series, see: NQEUROZ15 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1942.18 |
| 2001-04-02 | 1989.00 |
| 2001-04-03 | 1880.04 |
| 2001-04-04 | 1992.73 |
| 2001-04-05 | 2038.17 |
| 2001-04-06 | 2009.92 |
| 2001-04-09 | 2050.51 |
| 2001-04-10 | 2146.28 |
| 2001-04-11 | 2111.46 |
| 2001-04-12 | 2143.37 |
| 2001-04-13 | . |
| 2001-04-16 | 2121.30 |
| 2001-04-17 | 2073.38 |
| 2001-04-18 | 2186.49 |
| 2001-04-19 | 2237.23 |
| 2001-04-20 | 2221.51 |
| 2001-04-23 | 2132.57 |
| 2001-04-24 | 2154.79 |
| 2001-04-25 | 2132.56 |
| 2001-04-26 | 2148.50 |
| 2001-04-27 | 2153.41 |
| 2001-04-30 | 2189.24 |
| 2001-05-01 | 2204.40 |
| 2001-05-02 | 2168.05 |
| 2001-05-03 | 2080.78 |
| 2001-05-04 | 2100.38 |
| 2001-05-07 | 2099.62 |
| 2001-05-08 | 2063.13 |
| 2001-05-09 | 2023.15 |
| 2001-05-10 | 2050.72 |
| 2001-05-11 | 1998.74 |
| 2001-05-14 | 1953.91 |
| 2001-05-15 | 1986.74 |
| 2001-05-16 | 1985.33 |
| 2001-05-17 | 1994.22 |
| 2001-05-18 | 1975.69 |
| 2001-05-21 | 1984.89 |
| 2001-05-22 | 1995.77 |
| 2001-05-23 | 1956.90 |
| 2001-05-24 | 1963.74 |
| 2001-05-25 | 1935.85 |
| 2001-05-28 | . |
| 2001-05-29 | 1882.22 |
| 2001-05-30 | 1796.40 |
| 2001-05-31 | 1785.77 |
| 2001-06-01 | 1763.56 |
| 2001-06-04 | 1770.98 |
| 2001-06-05 | 1765.44 |
| 2001-06-06 | 1708.21 |
| 2001-06-07 | 1699.18 |
| 2001-06-08 | 1710.96 |
| 2001-06-11 | 1695.92 |
| 2001-06-12 | 1672.90 |
| 2001-06-13 | 1718.38 |
| 2001-06-14 | 1701.21 |
| 2001-06-15 | 1699.83 |
| 2001-06-18 | 1613.21 |
| 2001-06-19 | 1597.07 |
| 2001-06-20 | 1575.25 |
| 2001-06-21 | 1589.00 |
| 2001-06-22 | 1594.64 |
| 2001-06-25 | 1617.99 |
| 2001-06-26 | 1579.55 |
| 2001-06-27 | 1558.16 |
| 2001-06-28 | 1613.17 |
| 2001-06-29 | 1642.02 |
| 2001-07-02 | 1697.17 |
| 2001-07-03 | 1670.75 |
| 2001-07-04 | . |
| 2001-07-05 | 1617.71 |
| 2001-07-06 | 1570.43 |
| 2001-07-09 | 1573.72 |
| 2001-07-10 | 1583.23 |
| 2001-07-11 | 1564.91 |
| 2001-07-12 | 1563.76 |
| 2001-07-13 | 1568.82 |
| 2001-07-16 | 1559.40 |
| 2001-07-17 | 1545.37 |
| 2001-07-18 | 1536.72 |
| 2001-07-19 | 1570.90 |
| 2001-07-20 | 1565.75 |
| 2001-07-23 | 1559.03 |
| 2001-07-24 | 1539.95 |
| 2001-07-25 | 1518.22 |
| 2001-07-26 | 1547.72 |
| 2001-07-27 | 1568.36 |
| 2001-07-30 | 1604.44 |
| 2001-07-31 | 1603.03 |
| 2001-08-01 | 1595.76 |
| 2001-08-02 | 1597.30 |
| 2001-08-03 | 1582.95 |
| 2001-08-06 | 1599.29 |
| 2001-08-07 | 1562.90 |
| 2001-08-08 | 1476.15 |
| 2001-08-09 | 1442.70 |
| 2001-08-10 | 1394.84 |
| 2001-08-13 | 1412.32 |
| 2001-08-14 | 1450.02 |
| 2001-08-15 | 1444.35 |
| 2001-08-16 | 1384.23 |
| 2001-08-17 | 1348.72 |
| 2001-08-20 | 1341.80 |
| 2001-08-21 | 1328.09 |
| 2001-08-22 | 1315.15 |
| 2001-08-23 | 1305.04 |
| 2001-08-24 | 1372.69 |
| 2001-08-27 | 1365.26 |
| 2001-08-28 | 1324.25 |
| 2001-08-29 | 1341.68 |
| 2001-08-30 | 1282.24 |
| 2001-08-31 | 1266.17 |
| 2001-09-03 | . |
| 2001-09-04 | 1209.71 |
| 2001-09-05 | 1144.38 |
| 2001-09-06 | 1097.27 |
| 2001-09-07 | 1077.96 |
| 2001-09-10 | 1105.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1117.90 |
| 2001-09-18 | 1131.29 |
| 2001-09-19 | 1145.67 |
| 2001-09-20 | 1143.99 |
| 2001-09-21 | 1133.34 |
| 2001-09-24 | 1192.49 |
| 2001-09-25 | 1200.18 |
| 2001-09-26 | 1211.73 |
| 2001-09-27 | 1209.04 |
| 2001-09-28 | 1227.96 |
| 2001-10-01 | 1193.49 |
| 2001-10-02 | 1197.09 |
| 2001-10-03 | 1217.34 |
| 2001-10-04 | 1252.97 |
| 2001-10-05 | 1235.58 |
| 2001-10-08 | 1254.73 |
| 2001-10-09 | 1265.59 |
| 2001-10-10 | 1301.16 |
| 2001-10-11 | 1280.81 |
| 2001-10-12 | 1258.89 |
| 2001-10-15 | 1249.07 |
| 2001-10-16 | 1296.41 |
| 2001-10-17 | 1342.38 |
| 2001-10-18 | 1306.40 |
| 2001-10-19 | 1263.61 |
| 2001-10-22 | 1296.67 |
| 2001-10-23 | 1359.10 |
| 2001-10-24 | 1422.49 |
| 2001-10-25 | 1378.53 |
| 2001-10-26 | 1411.82 |
| 2001-10-29 | 1376.02 |
| 2001-10-30 | 1324.60 |
| 2001-10-31 | 1340.05 |
| 2001-11-01 | 1351.53 |
| 2001-11-02 | 1333.51 |
| 2001-11-05 | 1377.34 |
| 2001-11-06 | 1388.06 |
| 2001-11-07 | 1450.77 |
| 2001-11-08 | 1511.37 |
| 2001-11-09 | 1470.99 |
| 2001-11-12 | 1429.79 |
| 2001-11-13 | 1481.80 |
| 2001-11-14 | 1511.46 |
| 2001-11-15 | 1555.02 |
| 2001-11-16 | 1577.24 |
| 2001-11-19 | 1591.03 |
| 2001-11-20 | 1531.57 |
| 2001-11-21 | 1465.83 |
| 2001-11-22 | . |
| 2001-11-23 | 1490.39 |
| 2001-11-26 | 1488.26 |
| 2001-11-27 | 1458.79 |
| 2001-11-28 | 1430.16 |
| 2001-11-29 | 1431.51 |
| 2001-11-30 | 1474.90 |
| 2001-12-03 | 1439.41 |
| 2001-12-04 | 1481.96 |
| 2001-12-05 | 1561.14 |
| 2001-12-06 | 1561.43 |
| 2001-12-07 | 1556.20 |
| 2001-12-10 | 1519.46 |
| 2001-12-11 | 1542.21 |
| 2001-12-12 | 1537.36 |
| 2001-12-13 | 1488.31 |
| 2001-12-14 | 1472.03 |
| 2001-12-17 | 1523.41 |
| 2001-12-18 | 1520.23 |
| 2001-12-19 | 1493.42 |
| 2001-12-20 | 1471.66 |
| 2001-12-21 | 1473.72 |
| 2001-12-24 | 1459.65 |
| 2001-12-25 | . |
| 2001-12-26 | 1460.98 |
| 2001-12-27 | 1491.47 |
| 2001-12-28 | 1474.17 |
| 2001-12-31 | 1488.54 |
| 2002-01-01 | . |
| 2002-01-02 | 1509.51 |
| 2002-01-03 | 1564.07 |
| 2002-01-04 | 1564.51 |
| 2002-01-07 | 1510.26 |
| 2002-01-08 | 1502.68 |
| 2002-01-09 | 1480.12 |
| 2002-01-10 | 1442.86 |
| 2002-01-11 | 1437.94 |
| 2002-01-14 | 1394.33 |
| 2002-01-15 | 1396.89 |
| 2002-01-16 | 1355.85 |
| 2002-01-17 | 1384.88 |
| 2002-01-18 | 1388.95 |
| 2002-01-21 | . |
| 2002-01-22 | 1376.63 |
| 2002-01-23 | 1387.86 |
| 2002-01-24 | 1396.38 |
| 2002-01-25 | 1366.04 |
| 2002-01-28 | 1356.52 |
| 2002-01-29 | 1318.96 |
| 2002-01-30 | 1281.28 |
| 2002-01-31 | 1303.46 |
| 2002-02-01 | 1284.24 |
| 2002-02-04 | 1253.78 |
| 2002-02-05 | 1236.12 |
| 2002-02-06 | 1196.71 |
| 2002-02-07 | 1224.79 |
| 2002-02-08 | 1212.90 |
| 2002-02-11 | 1252.34 |
| 2002-02-12 | 1228.30 |
| 2002-02-13 | 1224.75 |
| 2002-02-14 | 1235.01 |
| 2002-02-15 | 1199.34 |
| 2002-02-18 | . |
| 2002-02-19 | 1166.89 |
| 2002-02-20 | 1172.87 |
| 2002-02-21 | 1193.75 |
| 2002-02-22 | 1167.44 |
| 2002-02-25 | 1175.34 |
| 2002-02-26 | 1191.04 |
| 2002-02-27 | 1228.64 |
| 2002-02-28 | 1238.06 |
| 2002-03-01 | 1255.53 |
| 2002-03-04 | 1299.01 |
| 2002-03-05 | 1283.37 |
| 2002-03-06 | 1304.70 |
| 2002-03-07 | 1332.23 |
| 2002-03-08 | 1327.74 |
| 2002-03-11 | 1293.21 |
| 2002-03-12 | 1261.50 |
| 2002-03-13 | 1254.31 |
| 2002-03-14 | 1271.52 |
| 2002-03-15 | 1276.70 |
| 2002-03-18 | 1276.41 |
| 2002-03-19 | 1282.76 |
| 2002-03-20 | 1291.91 |
| 2002-03-21 | 1297.83 |
| 2002-03-22 | 1306.86 |
| 2002-03-25 | 1285.11 |
| 2002-03-26 | 1299.85 |
| 2002-03-27 | 1290.81 |
| 2002-03-28 | 1296.28 |
| 2002-03-29 | . |
| 2002-04-01 | 1306.98 |
| 2002-04-02 | 1271.03 |
| 2002-04-03 | 1274.68 |
| 2002-04-04 | 1267.43 |
| 2002-04-05 | 1272.05 |
| 2002-04-08 | 1230.80 |
| 2002-04-09 | 1237.26 |
| 2002-04-10 | 1246.74 |
| 2002-04-11 | 1212.60 |
| 2002-04-12 | 1212.26 |
| 2002-04-15 | 1225.62 |
| 2002-04-16 | 1288.41 |
| 2002-04-17 | 1300.46 |
| 2002-04-18 | 1289.34 |
| 2002-04-19 | 1289.87 |
| 2002-04-22 | 1264.07 |
| 2002-04-23 | 1253.21 |
| 2002-04-24 | 1240.40 |
| 2002-04-25 | 1211.72 |
| 2002-04-26 | 1191.99 |
| 2002-04-29 | 1205.38 |
| 2002-04-30 | 1169.82 |
| 2002-05-01 | 1176.44 |
| 2002-05-02 | 1093.78 |
| 2002-05-03 | 1055.39 |
| 2002-05-06 | 1059.03 |
| 2002-05-07 | 1045.41 |
| 2002-05-08 | 1093.45 |
| 2002-05-09 | 1080.09 |
| 2002-05-10 | 1029.71 |
| 2002-05-13 | 1048.15 |
| 2002-05-14 | 1061.26 |
| 2002-05-15 | 1103.54 |
| 2002-05-16 | 1107.22 |
| 2002-05-17 | 1124.17 |
| 2002-05-20 | 1109.94 |
| 2002-05-21 | 1089.65 |
| 2002-05-22 | 1067.13 |
| 2002-05-23 | 1058.10 |
| 2002-05-24 | 1060.44 |
| 2002-05-27 | . |
| 2002-05-28 | 1086.99 |
| 2002-05-29 | 1081.77 |
| 2002-05-30 | 1052.60 |
| 2002-05-31 | 1074.92 |
| 2002-06-03 | 1059.21 |
| 2002-06-04 | 1014.10 |
| 2002-06-05 | 999.53 |
| 2002-06-06 | 986.74 |
| 2002-06-07 | 963.41 |
| 2002-06-10 | 957.68 |
| 2002-06-11 | 988.71 |
| 2002-06-12 | 958.60 |
| 2002-06-13 | 932.34 |
| 2002-06-14 | 907.33 |
| 2002-06-17 | 941.76 |
| 2002-06-18 | 941.31 |
| 2002-06-19 | 913.17 |
| 2002-06-20 | 877.68 |
| 2002-06-21 | 863.35 |
| 2002-06-24 | 823.21 |
| 2002-06-25 | 842.39 |
| 2002-06-26 | 834.52 |
| 2002-06-27 | 837.11 |
| 2002-06-28 | 873.57 |
| 2002-07-01 | 904.97 |
| 2002-07-02 | 863.79 |
| 2002-07-03 | 838.26 |
| 2002-07-04 | . |
| 2002-07-05 | 950.25 |
| 2002-07-08 | 958.21 |
| 2002-07-09 | 964.59 |
| 2002-07-10 | 942.54 |
| 2002-07-11 | 932.53 |
| 2002-07-12 | 977.05 |
| 2002-07-15 | 917.83 |
| 2002-07-16 | 962.96 |
| 2002-07-17 | 1023.73 |
| 2002-07-18 | 1040.83 |
| 2002-07-19 | 996.87 |
| 2002-07-22 | 971.34 |
| 2002-07-23 | 916.23 |
| 2002-07-24 | 933.69 |
| 2002-07-25 | 1001.86 |
| 2002-07-26 | 999.95 |
| 2002-07-29 | 1026.03 |
| 2002-07-30 | 999.95 |
| 2002-07-31 | 965.12 |
| 2002-08-01 | 937.63 |
| 2002-08-02 | 928.94 |
| 2002-08-05 | 894.95 |
| 2002-08-06 | 916.74 |
| 2002-08-07 | 904.59 |
| 2002-08-08 | 960.06 |
| 2002-08-09 | 970.42 |
| 2002-08-12 | 945.53 |
| 2002-08-13 | 935.81 |
| 2002-08-14 | 914.08 |
| 2002-08-15 | 921.91 |
| 2002-08-16 | 955.42 |
| 2002-08-19 | 991.06 |
| 2002-08-20 | 1008.50 |
| 2002-08-21 | 1011.35 |
| 2002-08-22 | 1033.00 |
| 2002-08-23 | 1009.96 |
| 2002-08-26 | 995.85 |
| 2002-08-27 | 1024.78 |
| 2002-08-28 | 993.33 |
| 2002-08-29 | 987.21 |
| 2002-08-30 | 980.88 |
| 2002-09-02 | . |
| 2002-09-03 | 921.60 |
| 2002-09-04 | 923.49 |
| 2002-09-05 | 896.54 |
| 2002-09-06 | 936.68 |
| 2002-09-09 | 900.74 |
| 2002-09-10 | 915.88 |
| 2002-09-11 | 939.73 |
| 2002-09-12 | 912.08 |
| 2002-09-13 | 898.47 |
| 2002-09-16 | 879.29 |
| 2002-09-17 | 873.07 |
| 2002-09-18 | 849.57 |
| 2002-09-19 | 833.94 |
| 2002-09-20 | 840.85 |
| 2002-09-23 | 804.86 |
| 2002-09-24 | 784.01 |
| 2002-09-25 | 805.89 |
| 2002-09-26 | 821.72 |
| 2002-09-27 | 805.04 |
| 2002-09-30 | 760.75 |
| 2002-10-01 | 774.85 |
| 2002-10-02 | 818.00 |
| 2002-10-03 | 806.90 |
| 2002-10-04 | 804.72 |
| 2002-10-07 | 800.04 |
| 2002-10-08 | 798.73 |
| 2002-10-09 | 804.05 |
| 2002-10-10 | 832.45 |
| 2002-10-11 | 876.16 |
| 2002-10-14 | 857.32 |
| 2002-10-15 | 894.27 |
| 2002-10-16 | 889.89 |
| 2002-10-17 | 898.72 |
| 2002-10-18 | 894.65 |
| 2002-10-21 | 913.32 |
| 2002-10-22 | 910.58 |
| 2002-10-23 | 894.06 |
| 2002-10-24 | 926.72 |
| 2002-10-25 | 939.99 |
| 2002-10-28 | 980.61 |
| 2002-10-29 | 943.91 |
| 2002-10-30 | 977.49 |
| 2002-10-31 | 990.99 |
| 2002-11-01 | 991.17 |
| 2002-11-04 | 1036.37 |
| 2002-11-05 | 1054.74 |
| 2002-11-06 | 1023.64 |
| 2002-11-07 | 990.51 |
| 2002-11-08 | 974.83 |
| 2002-11-11 | 964.45 |
| 2002-11-12 | 1002.96 |
| 2002-11-13 | 995.50 |
| 2002-11-14 | 1022.64 |
| 2002-11-15 | 1028.15 |
| 2002-11-18 | 1056.93 |
| 2002-11-19 | 1045.80 |
| 2002-11-20 | 1033.28 |
| 2002-11-21 | 1064.35 |
| 2002-11-22 | 1076.09 |
| 2002-11-25 | 1084.30 |
| 2002-11-26 | 1036.68 |
| 2002-11-27 | 1084.33 |
| 2002-11-28 | . |
| 2002-11-29 | 1105.81 |
| 2002-12-02 | 1118.29 |
| 2002-12-03 | 1083.91 |
| 2002-12-04 | 1080.26 |
| 2002-12-05 | 1096.92 |
| 2002-12-06 | 1115.41 |
| 2002-12-09 | 1064.11 |
| 2002-12-10 | 1092.43 |
| 2002-12-11 | 1099.71 |
| 2002-12-12 | 1088.35 |
| 2002-12-13 | 1081.07 |
| 2002-12-16 | 1110.89 |
| 2002-12-17 | 1102.17 |
| 2002-12-18 | 1074.42 |
| 2002-12-19 | 1077.10 |
| 2002-12-20 | 1102.24 |
| 2002-12-23 | 1090.73 |
| 2002-12-24 | 1090.94 |
| 2002-12-25 | . |
| 2002-12-26 | 1093.69 |
| 2002-12-27 | 1057.37 |
| 2002-12-30 | 1059.90 |
| 2002-12-31 | 1064.79 |
| 2003-01-01 | . |
| 2003-01-02 | 1112.66 |
| 2003-01-03 | 1126.28 |
| 2003-01-06 | 1158.40 |
| 2003-01-07 | 1169.64 |
| 2003-01-08 | 1153.42 |
| 2003-01-09 | 1192.16 |
| 2003-01-10 | 1209.64 |
| 2003-01-13 | 1254.80 |
| 2003-01-14 | 1274.58 |
| 2003-01-15 | 1256.19 |
| 2003-01-16 | 1273.15 |
| 2003-01-17 | 1238.92 |
| 2003-01-20 | . |
| 2003-01-21 | 1229.23 |
| 2003-01-22 | 1224.15 |
| 2003-01-23 | 1233.12 |
| 2003-01-24 | 1234.70 |
| 2003-01-27 | 1190.73 |
| 2003-01-28 | 1186.76 |
| 2003-01-29 | 1192.10 |
| 2003-01-30 | 1170.27 |
| 2003-01-31 | 1166.45 |
| 2003-02-03 | 1170.92 |
| 2003-02-04 | 1145.48 |
| 2003-02-05 | 1179.70 |
| 2003-02-06 | 1163.90 |
| 2003-02-07 | 1145.16 |
| 2003-02-10 | 1136.88 |
| 2003-02-11 | 1167.86 |
| 2003-02-12 | 1165.92 |
| 2003-02-13 | 1166.04 |
| 2003-02-14 | 1200.61 |
| 2003-02-17 | . |
| 2003-02-18 | 1205.84 |
| 2003-02-19 | 1151.47 |
| 2003-02-20 | 1132.67 |
| 2003-02-21 | 1130.38 |
| 2003-02-24 | 1099.17 |
| 2003-02-25 | 1044.57 |
| 2003-02-26 | 1056.27 |
| 2003-02-27 | 1071.14 |
| 2003-02-28 | 1098.14 |
| 2003-03-03 | 1087.53 |
| 2003-03-04 | 1058.73 |
| 2003-03-05 | 1065.77 |
| 2003-03-06 | 1046.97 |
| 2003-03-07 | 1049.35 |
| 2003-03-10 | 1000.83 |
| 2003-03-11 | 1025.87 |
| 2003-03-12 | 1000.89 |
| 2003-03-13 | 1058.18 |
| 2003-03-14 | 1090.47 |
| 2003-03-17 | 1119.93 |
| 2003-03-18 | 1103.44 |
| 2003-03-19 | 1110.72 |
| 2003-03-20 | 1103.69 |
| 2003-03-21 | 1107.25 |
| 2003-03-24 | 1070.44 |
| 2003-03-25 | 1095.42 |
| 2003-03-26 | 1092.46 |
| 2003-03-27 | 1094.02 |
| 2003-03-28 | 1103.17 |
| 2003-03-31 | 1090.69 |
| 2003-04-01 | 1100.53 |
| 2003-04-02 | 1133.49 |
| 2003-04-03 | 1113.86 |
| 2003-04-04 | 1145.48 |
| 2003-04-07 | 1188.75 |
| 2003-04-08 | 1184.43 |
| 2003-04-09 | 1180.76 |
| 2003-04-10 | 1166.22 |
| 2003-04-11 | 1167.42 |
| 2003-04-14 | 1184.50 |
| 2003-04-15 | 1217.26 |
| 2003-04-16 | 1213.38 |
| 2003-04-17 | 1220.78 |
| 2003-04-18 | . |
| 2003-04-21 | 1215.51 |
| 2003-04-22 | 1242.33 |
| 2003-04-23 | 1257.10 |
| 2003-04-24 | 1251.74 |
| 2003-04-25 | 1247.84 |
| 2003-04-28 | 1278.83 |
| 2003-04-29 | 1252.12 |
| 2003-04-30 | 1252.13 |
| 2003-05-01 | 1263.63 |
| 2003-05-02 | 1244.28 |
| 2003-05-05 | 1258.50 |
| 2003-05-06 | 1291.93 |
| 2003-05-07 | 1246.00 |
| 2003-05-08 | 1226.01 |
| 2003-05-09 | 1251.59 |
| 2003-05-12 | 1259.15 |
| 2003-05-13 | 1260.29 |
| 2003-05-14 | 1251.42 |
| 2003-05-15 | 1270.70 |
| 2003-05-16 | 1286.29 |
| 2003-05-19 | 1251.41 |
| 2003-05-20 | 1254.83 |
| 2003-05-21 | 1258.64 |
| 2003-05-22 | 1271.03 |
| 2003-05-23 | 1285.30 |
| 2003-05-26 | . |
| 2003-05-27 | 1308.42 |
| 2003-05-28 | 1320.49 |
| 2003-05-29 | 1335.10 |
| 2003-05-30 | 1331.99 |
| 2003-06-02 | 1352.50 |
| 2003-06-03 | 1339.51 |
| 2003-06-04 | 1341.46 |
| 2003-06-05 | 1341.21 |
| 2003-06-06 | 1332.51 |
| 2003-06-09 | 1326.31 |
| 2003-06-10 | 1315.49 |
| 2003-06-11 | 1329.71 |
| 2003-06-12 | 1333.15 |
| 2003-06-13 | 1324.20 |
| 2003-06-16 | 1355.55 |
| 2003-06-17 | 1356.59 |
| 2003-06-18 | 1363.69 |
| 2003-06-19 | 1344.63 |
| 2003-06-20 | 1345.42 |
| 2003-06-23 | 1326.07 |
| 2003-06-24 | 1338.57 |
| 2003-06-25 | 1355.34 |
| 2003-06-26 | 1357.32 |
| 2003-06-27 | 1367.39 |
| 2003-06-30 | 1352.61 |
| 2003-07-01 | 1338.95 |
| 2003-07-02 | 1353.40 |
| 2003-07-03 | 1350.11 |
| 2003-07-04 | . |
| 2003-07-07 | 1341.16 |
| 2003-07-08 | 1321.62 |
| 2003-07-09 | 1312.43 |
| 2003-07-10 | 1295.90 |
| 2003-07-11 | 1307.65 |
| 2003-07-14 | 1328.01 |
| 2003-07-15 | 1311.09 |
| 2003-07-16 | 1296.99 |
| 2003-07-17 | 1282.66 |
| 2003-07-18 | 1290.37 |
| 2003-07-21 | 1285.23 |
| 2003-07-22 | 1295.28 |
| 2003-07-23 | 1310.54 |
| 2003-07-24 | 1342.55 |
| 2003-07-25 | 1336.53 |
| 2003-07-28 | 1347.55 |
| 2003-07-29 | 1349.00 |
| 2003-07-30 | 1361.62 |
| 2003-07-31 | 1371.28 |
| 2003-08-01 | 1355.57 |
| 2003-08-04 | 1351.50 |
| 2003-08-05 | 1368.61 |
| 2003-08-06 | 1360.64 |
| 2003-08-07 | 1365.54 |
| 2003-08-08 | 1363.38 |
| 2003-08-11 | 1368.82 |
| 2003-08-12 | 1376.03 |
| 2003-08-13 | 1375.07 |
| 2003-08-14 | 1398.04 |
| 2003-08-15 | 1401.92 |
| 2003-08-18 | 1409.86 |
| 2003-08-19 | 1397.16 |
| 2003-08-20 | 1391.96 |
| 2003-08-21 | 1376.63 |
| 2003-08-22 | 1355.53 |
| 2003-08-25 | 1344.58 |
| 2003-08-26 | 1337.54 |
| 2003-08-27 | 1339.15 |
| 2003-08-28 | 1338.96 |
| 2003-08-29 | 1328.54 |
| 2003-09-01 | . |
| 2003-09-02 | 1312.70 |
| 2003-09-03 | 1322.17 |
| 2003-09-04 | 1328.39 |
| 2003-09-05 | 1337.14 |
| 2003-09-08 | 1349.90 |
| 2003-09-09 | 1352.74 |
| 2003-09-10 | 1351.96 |
| 2003-09-11 | 1363.49 |
| 2003-09-12 | 1364.43 |
| 2003-09-15 | 1370.87 |
| 2003-09-16 | 1370.48 |
| 2003-09-17 | 1375.99 |
| 2003-09-18 | 1389.49 |
| 2003-09-19 | 1377.95 |
| 2003-09-22 | 1361.27 |
| 2003-09-23 | 1368.47 |
| 2003-09-24 | 1344.13 |
| 2003-09-25 | 1347.39 |
| 2003-09-26 | 1337.25 |
| 2003-09-29 | 1336.80 |
| 2003-09-30 | 1329.57 |
| 2003-10-01 | 1362.95 |
| 2003-10-02 | 1346.07 |
| 2003-10-03 | 1384.02 |
| 2003-10-06 | 1378.43 |
| 2003-10-07 | 1393.90 |
| 2003-10-08 | 1403.65 |
| 2003-10-09 | 1418.60 |
| 2003-10-10 | 1415.21 |
| 2003-10-13 | 1410.68 |
| 2003-10-14 | 1411.38 |
| 2003-10-15 | 1399.35 |
| 2003-10-16 | 1404.73 |
| 2003-10-17 | 1392.41 |
| 2003-10-20 | 1399.87 |
| 2003-10-21 | 1412.64 |
| 2003-10-22 | 1403.36 |
| 2003-10-23 | 1398.84 |
| 2003-10-24 | 1396.28 |
| 2003-10-27 | 1404.69 |
| 2003-10-28 | 1417.49 |
| 2003-10-29 | 1413.97 |
| 2003-10-30 | 1411.78 |
| 2003-10-31 | 1406.15 |
| 2003-11-03 | 1405.64 |
| 2003-11-04 | 1398.36 |
| 2003-11-05 | 1389.62 |
| 2003-11-06 | 1390.88 |
| 2003-11-07 | 1407.67 |
| 2003-11-10 | 1400.39 |
| 2003-11-11 | 1392.81 |
| 2003-11-12 | 1417.62 |
| 2003-11-13 | 1429.07 |
| 2003-11-14 | 1438.81 |
| 2003-11-17 | 1412.08 |
| 2003-11-18 | 1427.89 |
| 2003-11-19 | 1440.72 |
| 2003-11-20 | 1429.63 |
| 2003-11-21 | 1441.71 |
| 2003-11-24 | 1447.64 |
| 2003-11-25 | 1449.34 |
| 2003-11-26 | 1462.58 |
| 2003-11-27 | . |
| 2003-11-28 | 1490.04 |
| 2003-12-01 | 1511.51 |
| 2003-12-02 | 1518.14 |
| 2003-12-03 | 1525.59 |
| 2003-12-04 | 1514.59 |
| 2003-12-05 | 1512.65 |
| 2003-12-08 | 1519.78 |
| 2003-12-09 | 1542.49 |
| 2003-12-10 | 1527.63 |
| 2003-12-11 | 1535.47 |
| 2003-12-12 | 1548.58 |
| 2003-12-15 | 1557.02 |
| 2003-12-16 | 1557.71 |
| 2003-12-17 | 1571.06 |
| 2003-12-18 | 1577.77 |
| 2003-12-19 | 1584.05 |
| 2003-12-22 | 1585.60 |
| 2003-12-23 | 1597.35 |
| 2003-12-24 | 1602.58 |
| 2003-12-25 | . |
| 2003-12-26 | 1601.94 |
| 2003-12-29 | 1615.03 |
| 2003-12-30 | 1609.21 |
| 2003-12-31 | 1624.51 |
| 2004-01-01 | . |
| 2004-01-02 | 1662.41 |
| 2004-01-05 | 1697.44 |
| 2004-01-06 | 1723.84 |
| 2004-01-07 | 1718.51 |
| 2004-01-08 | 1756.25 |
| 2004-01-09 | 1744.81 |
| 2004-01-12 | 1743.16 |
| 2004-01-13 | 1748.70 |
| 2004-01-14 | 1763.25 |
| 2004-01-15 | 1745.34 |
| 2004-01-16 | 1702.28 |
| 2004-01-19 | . |
| 2004-01-20 | 1735.45 |
| 2004-01-21 | 1752.03 |
| 2004-01-22 | 1781.61 |
| 2004-01-23 | 1799.39 |
| 2004-01-26 | 1775.72 |
| 2004-01-27 | 1799.54 |
| 2004-01-28 | 1794.89 |
| 2004-01-29 | 1736.37 |
| 2004-01-30 | 1721.98 |
| 2004-02-02 | 1737.55 |
| 2004-02-03 | 1749.78 |
| 2004-02-04 | 1705.54 |
| 2004-02-05 | 1719.73 |
| 2004-02-06 | 1750.83 |
| 2004-02-09 | 1773.03 |
| 2004-02-10 | 1777.88 |
| 2004-02-11 | 1780.77 |
| 2004-02-12 | 1817.15 |
| 2004-02-13 | 1778.31 |
| 2004-02-16 | . |
| 2004-02-17 | 1823.96 |
| 2004-02-18 | 1833.35 |
| 2004-02-19 | 1822.14 |
| 2004-02-20 | 1783.12 |
| 2004-02-23 | 1756.64 |
| 2004-02-24 | 1756.36 |
| 2004-02-25 | 1741.24 |
| 2004-02-26 | 1715.10 |
| 2004-02-27 | 1720.15 |
| 2004-03-01 | 1749.76 |
| 2004-03-02 | 1738.28 |
| 2004-03-03 | 1699.91 |
| 2004-03-04 | 1712.47 |
| 2004-03-05 | 1741.00 |
| 2004-03-08 | 1738.44 |
| 2004-03-09 | 1737.65 |
| 2004-03-10 | 1691.75 |
| 2004-03-11 | 1648.43 |
| 2004-03-12 | 1639.82 |
| 2004-03-15 | 1591.16 |
| 2004-03-16 | 1619.06 |
| 2004-03-17 | 1635.75 |
| 2004-03-18 | 1628.26 |
| 2004-03-19 | 1628.87 |
| 2004-03-22 | 1595.27 |
| 2004-03-23 | 1587.06 |
| 2004-03-24 | 1571.48 |
| 2004-03-25 | 1602.64 |
| 2004-03-26 | 1592.12 |
| 2004-03-29 | 1616.71 |
| 2004-03-30 | 1603.71 |
| 2004-03-31 | 1622.76 |
| 2004-04-01 | 1646.95 |
| 2004-04-02 | 1649.71 |
| 2004-04-05 | 1632.99 |
| 2004-04-06 | 1629.41 |
| 2004-04-07 | 1632.43 |
| 2004-04-08 | 1631.67 |
| 2004-04-09 | . |
| 2004-04-12 | 1627.08 |
| 2004-04-13 | 1622.92 |
| 2004-04-14 | 1608.33 |
| 2004-04-15 | 1606.57 |
| 2004-04-16 | 1626.77 |
| 2004-04-19 | 1629.98 |
| 2004-04-20 | 1628.11 |
| 2004-04-21 | 1593.69 |
| 2004-04-22 | 1588.24 |
| 2004-04-23 | 1590.83 |
| 2004-04-26 | 1591.70 |
| 2004-04-27 | 1602.54 |
| 2004-04-28 | 1590.86 |
| 2004-04-29 | 1583.35 |
| 2004-04-30 | 1578.07 |
| 2004-05-03 | 1580.41 |
| 2004-05-04 | 1597.10 |
| 2004-05-05 | 1612.10 |
| 2004-05-06 | 1564.57 |
| 2004-05-07 | 1526.80 |
| 2004-05-10 | 1478.50 |
| 2004-05-11 | 1492.96 |
| 2004-05-12 | 1477.08 |
| 2004-05-13 | 1475.32 |
| 2004-05-14 | 1451.98 |
| 2004-05-17 | 1463.58 |
| 2004-05-18 | 1470.75 |
| 2004-05-19 | 1515.44 |
| 2004-05-20 | 1488.77 |
| 2004-05-21 | 1491.14 |
| 2004-05-24 | 1488.12 |
| 2004-05-25 | 1487.20 |
| 2004-05-26 | 1502.22 |
| 2004-05-27 | 1543.41 |
| 2004-05-28 | 1534.61 |
| 2004-05-31 | . |
| 2004-06-01 | 1512.17 |
| 2004-06-02 | 1537.29 |
| 2004-06-03 | 1546.14 |
| 2004-06-04 | 1558.54 |
| 2004-06-07 | 1592.61 |
| 2004-06-08 | 1584.42 |
| 2004-06-09 | 1558.94 |
| 2004-06-10 | 1567.28 |
| 2004-06-11 | . |
| 2004-06-14 | 1547.68 |
| 2004-06-15 | 1554.87 |
| 2004-06-16 | 1546.69 |
| 2004-06-17 | 1547.83 |
| 2004-06-18 | 1561.66 |
| 2004-06-21 | 1561.75 |
| 2004-06-22 | 1546.51 |
| 2004-06-23 | 1547.29 |
| 2004-06-24 | 1571.40 |
| 2004-06-25 | 1567.25 |
| 2004-06-28 | 1604.84 |
| 2004-06-29 | 1596.46 |
| 2004-06-30 | 1596.89 |
| 2004-07-01 | 1590.08 |
| 2004-07-02 | 1597.45 |
| 2004-07-05 | . |
| 2004-07-06 | 1592.49 |
| 2004-07-07 | 1607.72 |
| 2004-07-08 | 1614.15 |
| 2004-07-09 | 1602.86 |
| 2004-07-12 | 1599.56 |
| 2004-07-13 | 1590.92 |
| 2004-07-14 | 1595.63 |
| 2004-07-15 | 1581.00 |
| 2004-07-16 | 1589.94 |
| 2004-07-19 | 1571.32 |
| 2004-07-20 | 1569.65 |
| 2004-07-21 | 1555.55 |
| 2004-07-22 | 1536.57 |
| 2004-07-23 | 1518.09 |
| 2004-07-26 | 1501.27 |
| 2004-07-27 | 1509.40 |
| 2004-07-28 | 1511.40 |
| 2004-07-29 | 1541.76 |
| 2004-07-30 | 1543.37 |
| 2004-08-02 | 1526.11 |
| 2004-08-03 | 1534.38 |
| 2004-08-04 | 1516.73 |
| 2004-08-05 | 1516.11 |
| 2004-08-06 | 1506.49 |
| 2004-08-09 | 1494.16 |
| 2004-08-10 | 1508.60 |
| 2004-08-11 | 1481.37 |
| 2004-08-12 | 1484.52 |
| 2004-08-13 | 1503.68 |
| 2004-08-16 | 1519.07 |
| 2004-08-17 | 1530.61 |
| 2004-08-18 | 1542.25 |
| 2004-08-19 | 1543.70 |
| 2004-08-20 | 1531.67 |
| 2004-08-23 | 1542.47 |
| 2004-08-24 | 1539.97 |
| 2004-08-25 | 1543.16 |
| 2004-08-26 | 1555.42 |
| 2004-08-27 | 1549.11 |
| 2004-08-30 | 1539.41 |
| 2004-08-31 | 1534.79 |
| 2004-09-01 | 1530.98 |
| 2004-09-02 | 1538.71 |
| 2004-09-03 | 1533.82 |
| 2004-09-06 | . |
| 2004-09-07 | 1554.25 |
| 2004-09-08 | 1557.93 |
| 2004-09-09 | 1554.25 |
| 2004-09-10 | 1574.60 |
| 2004-09-13 | 1587.62 |
| 2004-09-14 | 1589.81 |
| 2004-09-15 | 1563.40 |
| 2004-09-16 | 1567.93 |
| 2004-09-17 | 1583.90 |
| 2004-09-20 | 1574.13 |
| 2004-09-21 | 1595.21 |
| 2004-09-22 | 1585.65 |
| 2004-09-23 | 1587.78 |
| 2004-09-24 | 1587.06 |
| 2004-09-27 | 1579.83 |
| 2004-09-28 | 1585.85 |
| 2004-09-29 | 1606.95 |
| 2004-09-30 | 1609.87 |
| 2004-10-01 | 1664.49 |
| 2004-10-04 | 1661.53 |
| 2004-10-05 | 1665.22 |
| 2004-10-06 | 1670.93 |
| 2004-10-07 | 1670.83 |
| 2004-10-08 | 1676.64 |
| 2004-10-11 | 1663.10 |
| 2004-10-12 | 1644.84 |
| 2004-10-13 | 1641.69 |
| 2004-10-14 | 1649.58 |
| 2004-10-15 | 1665.58 |
| 2004-10-18 | 1670.71 |
| 2004-10-19 | 1690.91 |
| 2004-10-20 | 1688.60 |
| 2004-10-21 | 1701.42 |
| 2004-10-22 | 1709.43 |
| 2004-10-25 | 1700.34 |
| 2004-10-26 | 1701.14 |
| 2004-10-27 | 1725.06 |
| 2004-10-28 | 1743.01 |
| 2004-10-29 | 1743.40 |
| 2004-11-01 | 1755.11 |
| 2004-11-02 | 1769.89 |
| 2004-11-03 | 1786.19 |
| 2004-11-04 | 1794.52 |
| 2004-11-05 | 1804.85 |
| 2004-11-08 | 1807.05 |
| 2004-11-09 | 1789.57 |
| 2004-11-10 | 1787.79 |
| 2004-11-11 | 1824.62 |
| 2004-11-12 | 1833.67 |
| 2004-11-15 | 1827.51 |
| 2004-11-16 | 1821.20 |
| 2004-11-17 | 1862.30 |
| 2004-11-18 | 1867.94 |
| 2004-11-19 | 1858.85 |
| 2004-11-22 | 1853.52 |
| 2004-11-23 | 1854.28 |
| 2004-11-24 | 1873.44 |
| 2004-11-25 | . |
| 2004-11-26 | 1898.89 |
| 2004-11-29 | 1913.41 |
| 2004-11-30 | 1913.38 |
| 2004-12-01 | 1953.98 |
| 2004-12-02 | 1965.31 |
| 2004-12-03 | 1972.69 |
| 2004-12-06 | 1981.95 |
| 2004-12-07 | 2002.03 |
| 2004-12-08 | 1985.15 |
| 2004-12-09 | 1958.83 |
| 2004-12-10 | 1967.75 |
| 2004-12-13 | 1997.48 |
| 2004-12-14 | 1997.68 |
| 2004-12-15 | 2009.34 |
| 2004-12-16 | 1992.62 |
| 2004-12-17 | 1967.05 |
| 2004-12-20 | 1986.49 |
| 2004-12-21 | 1976.82 |
| 2004-12-22 | 2004.96 |
| 2004-12-23 | 2034.25 |
| 2004-12-24 | . |
| 2004-12-27 | 2051.54 |
| 2004-12-28 | 2060.61 |
| 2004-12-29 | 2058.48 |
| 2004-12-30 | 2063.71 |
| 2004-12-31 | 2055.85 |
| 2005-01-03 | 2054.03 |
| 2005-01-04 | 2033.16 |
| 2005-01-05 | 2010.88 |
| 2005-01-06 | 2001.70 |
| 2005-01-07 | 1995.39 |
| 2005-01-10 | 1981.95 |
| 2005-01-11 | 1972.16 |
| 2005-01-12 | 1988.11 |
| 2005-01-13 | 1994.59 |
| 2005-01-14 | 1973.79 |
| 2005-01-17 | . |
| 2005-01-18 | 1962.44 |
| 2005-01-19 | 1959.43 |
| 2005-01-20 | 1936.02 |
| 2005-01-21 | 1949.53 |
| 2005-01-24 | 1938.45 |
| 2005-01-25 | 1941.23 |
| 2005-01-26 | 1978.58 |
| 2005-01-27 | 1972.65 |
#2005-01-28|1960.53
#2005-01-31|1988.55
#2005-02-01|1991.93
#2005-02-02|1996.99
#2005-02-03|1974.80
#2005-02-04|1985.09
#2005-02-07|1984.94
#2005-02-08|1979.71
#2005-02-09|1978.73
#2005-02-10|1979.13
#2005-02-11|1990.12
#2005-02-14|2003.98
#2005-02-15|2013.97
#2005-02-16|2008.68
#2005-02-17|1998.57
#2005-02-18|1983.97
#2005-02-21| .
#2005-02-22|1962.25
#2005-02-23|1962.09
#2005-02-24|1965.48
#2005-02-25|1983.12
#2005-02-28|1975.34
#2005-03-01|1966.82
#2005-03-02|1957.70
#2005-03-03|1947.24
#2005-03-04|1976.88
#2005-03-07|1976.67
#2005-03-08|1988.96
#2005-03-09|1979.67
#2005-03-10|1960.30
#2005-03-11|1965.14
#2005-03-14|1947.00
#2005-03-15|1950.30
#2005-03-16|1935.33
#2005-03-17|1939.94
#2005-03-18|1927.80
#2005-03-21|1908.65
#2005-03-22|1920.54
#2005-03-23|1891.58
#2005-03-24|1904.29
#2005-03-25| .
#2005-03-28|1890.93
#2005-03-29|1902.85
#2005-03-30|1899.80
#2005-03-31|1902.13
#2005-04-01|1900.83
#2005-04-04|1872.05
#2005-04-05|1887.32
#2005-04-06|1883.06
#2005-04-07|1898.46
#2005-04-08|1894.42
#2005-04-11|1907.20
#2005-04-12|1887.10
#2005-04-13|1895.34
#2005-04-14|1882.31
#2005-04-15|1864.68
#2005-04-18|1835.00
#2005-04-19|1836.48
#2005-04-20|1835.39
#2005-04-21|1856.45
#2005-04-22|1866.55
#2005-04-25|1845.05
#2005-04-26|1834.79
#2005-04-27|1797.81
#2005-04-28|1788.20
#2005-04-29|1799.04
#2005-05-02|1801.63
#2005-05-03|1811.75
#2005-05-04|1826.70
#2005-05-05|1835.64
#2005-05-06|1829.43
#2005-05-09|1817.91
#2005-05-10|1806.02
#2005-05-11|1791.12
#2005-05-12|1790.67
#2005-05-13|1781.25
#2005-05-16|1781.46
#2005-05-17|1776.92
#2005-05-18|1797.20
#2005-05-19|1799.16
#2005-05-20|1800.02
#2005-05-23|1826.55
#2005-05-24|1818.45
#2005-05-25|1811.50
#2005-05-26|1802.81
#2005-05-27|1793.06
#2005-05-30| .
#2005-05-31|1756.08
#2005-06-01|1762.63
#2005-06-02|1755.26
#2005-06-03|1744.39
#2005-06-06|1722.28
#2005-06-07|1739.84
#2005-06-08|1742.52
#2005-06-09|1716.83
#2005-06-10|1716.20
#2005-06-13|1708.20
#2005-06-14|1711.83
#2005-06-15|1718.28
#2005-06-16|1721.06
#2005-06-17|1744.54
#2005-06-20|1727.30
#2005-06-21|1734.36
#2005-06-22|1730.48
#2005-06-23|1713.16
#2005-06-24|1704.49
#2005-06-27|1701.87
#2005-06-28|1708.01
#2005-06-29|1745.16
#2005-06-30|1765.40
#2005-07-01|1753.34
#2005-07-04| .
#2005-07-05|1729.97
#2005-07-06|1736.35
#2005-07-07|1716.17
#2005-07-08|1736.64
#2005-07-11|1776.81
#2005-07-12|1794.38
#2005-07-13|1782.63
#2005-07-14|1789.29
#2005-07-15|1782.48
#2005-07-18|1782.48
#2005-07-19|1785.97
#2005-07-20|1781.48
#2005-07-21|1789.12
#2005-07-22|1782.15
#2005-07-25|1779.74
#2005-07-26|1791.98
#2005-07-27|1813.47
#2005-07-28|1835.95
#2005-07-29|1848.15
#2005-08-01|1858.42
#2005-08-02|1874.07
#2005-08-03|1890.96
#2005-08-04|1878.28
#2005-08-05|1853.89
#2005-08-08|1857.73
#2005-08-09|1877.89
#2005-08-10|1888.57
#2005-08-11|1883.14
#2005-08-12|1873.06
#2005-08-15|1865.38
#2005-08-16|1846.19
#2005-08-17|1845.77
#2005-08-18|1817.26
#2005-08-19|1831.55
#2005-08-22|1848.69
#2005-08-23|1832.08
#2005-08-24|1825.12
#2005-08-25|1808.79
#2005-08-26|1797.50
#2005-08-29|1802.79
#2005-08-30|1786.27
#2005-08-31|1807.36
#2005-09-01|1833.72
#2005-09-02|1834.29
#2005-09-05| .
#2005-09-06|1855.09
#2005-09-07|1842.14
#2005-09-08|1837.79
#2005-09-09|1837.91
#2005-09-12|1809.53
#2005-09-13|1799.77
#2005-09-14|1818.37
#2005-09-15|1795.71
#2005-09-16|1804.05
#2005-09-19|1783.11
#2005-09-20|1792.84
#2005-09-21|1786.96
#2005-09-22|1761.75
#2005-09-23|1764.98
#2005-09-26|1777.12
#2005-09-27|1757.76
#2005-09-28|1781.39
#2005-09-29|1772.92
#2005-09-30|1785.52
#2005-10-03|1771.66
#2005-10-04|1769.95
#2005-10-05|1772.11
#2005-10-06|1813.57
#2005-10-07|1800.98
#2005-10-10|1793.80
#2005-10-11|1784.76
#2005-10-12|1773.64
#2005-10-13|1752.66
#2005-10-14|1786.14
#2005-10-17|1773.57
#2005-10-18|1743.05
#2005-10-19|1723.56
#2005-10-20|1726.88
#2005-10-21|1736.50
#2005-10-24|1732.68
#2005-10-25|1750.50
#2005-10-26|1751.05
#2005-10-27|1711.46
#2005-10-28|1704.52
#2005-10-31|1695.60
#2005-11-01|1683.73
#2005-11-02|1705.43
#2005-11-03|1699.49
#2005-11-04|1669.09
#2005-11-07|1668.04
#2005-11-08|1670.79
#2005-11-09|1646.91
#2005-11-10|1643.69
#2005-11-11|1636.68
#2005-11-14|1634.46
#2005-11-15|1599.19
#2005-11-16|1590.64
#2005-11-17|1602.68
#2005-11-18|1610.15
#2005-11-21|1612.85
#2005-11-22|1606.69
#2005-11-23|1647.37
#2005-11-24| .
#2005-11-25|1644.13
#2005-11-28|1634.65
#2005-11-29|1640.63
#2005-11-30|1637.70
#2005-12-01|1641.72
#2005-12-02|1631.51
#2005-12-05|1626.64
#2005-12-06|1642.26
#2005-12-07|1643.92
#2005-12-08|1653.03
#2005-12-09|1655.87
#2005-12-12|1679.73
#2005-12-13|1671.66
#2005-12-14|1680.49
#2005-12-15|1668.00
#2005-12-16|1667.00
#2005-12-19|1653.59
#2005-12-20|1631.74
#2005-12-21|1634.08
#2005-12-22|1647.04
#2005-12-23|1655.28
#2005-12-26| .
#2005-12-27|1659.65
#2005-12-28|1670.02
#2005-12-29|1668.03
#2005-12-30|1651.76
#2006-01-02| .
#2006-01-03|1693.29
#2006-01-04|1732.82
#2006-01-05|1745.28
#2006-01-06|1759.67
#2006-01-09|1748.42
#2006-01-10|1736.18
#2006-01-11|1745.54
#2006-01-12|1687.46
#2006-01-13|1664.33
#2006-01-16| .
#2006-01-17|1638.50
#2006-01-18|1636.84
#2006-01-19|1628.88
#2006-01-20|1602.21
#2006-01-23|1634.45
#2006-01-24|1609.32
#2006-01-25|1621.16
#2006-01-26|1635.12
#2006-01-27|1628.68
#2006-01-30|1615.13
#2006-01-31|1610.07
#2006-02-01|1600.11
#2006-02-02|1574.22
#2006-02-03|1571.35
#2006-02-06|1560.58
#2006-02-07|1586.55
#2006-02-08|1601.72
#2006-02-09|1628.68
#2006-02-10|1618.36
#2006-02-13|1618.90
#2006-02-14|1632.92
#2006-02-15|1631.83
#2006-02-16|1636.40
#2006-02-17|1650.60
#2006-02-20| .
#2006-02-21|1636.32
#2006-02-22|1622.85
#2006-02-23|1621.68
#2006-02-24|1615.66
#2006-02-27|1603.20
#2006-02-28|1601.85
#2006-03-01|1626.16
#2006-03-02|1628.41
#2006-03-03|1642.43
#2006-03-06|1682.66
#2006-03-07|1668.27
#2006-03-08|1659.62
#2006-03-09|1670.78
#2006-03-10|1677.47
#2006-03-13|1691.76
#2006-03-14|1697.72
#2006-03-15|1688.74
#2006-03-16|1698.30
#2006-03-17|1700.01
#2006-03-20|1706.63
#2006-03-21|1716.33
#2006-03-22|1720.64
#2006-03-23|1705.23
#2006-03-24|1711.59
#2006-03-27|1696.50
#2006-03-28|1683.77
#2006-03-29|1674.66
#2006-03-30|1700.51
#2006-03-31|1686.53
#2006-04-03|1694.32
#2006-04-04|1708.72
#2006-04-05|1716.98
#2006-04-06|1711.72
#2006-04-07|1690.32
#2006-04-10|1692.34
#2006-04-11|1667.88
#2006-04-12|1653.00
#2006-04-13|1645.35
#2006-04-14| .
#2006-04-17|1671.48
#2006-04-18|1665.32
#2006-04-19|1688.07
#2006-04-20|1687.63
#2006-04-21|1691.26
#2006-04-24|1689.70
#2006-04-25|1698.79
#2006-04-26|1708.93
#2006-04-27|1723.90
#2006-04-28|1726.63
#2006-05-01|1729.65
#2006-05-02|1742.68
#2006-05-03|1729.24
#2006-05-04|1737.82
#2006-05-05|1752.13
#2006-05-08|1758.32
#2006-05-09|1784.13
#2006-05-10|1764.51
#2006-05-11|1739.28
#2006-05-12|1703.89
#2006-05-15|1693.60
#2006-05-16|1704.89
#2006-05-17|1651.60
#2006-05-18|1651.28
#2006-05-19|1633.70
#2006-05-22|1619.59
#2006-05-23|1635.41
#2006-05-24|1606.50
#2006-05-25|1620.07
#2006-05-26|1648.80
#2006-05-29| .
#2006-05-30|1647.64
#2006-05-31|1683.53
#2006-06-01|1696.42
#2006-06-02|1720.96
#2006-06-05|1702.87
#2006-06-06|1676.74
#2006-06-07|1705.53
#2006-06-08|1665.42
#2006-06-09|1681.76
#2006-06-12|1668.42
#2006-06-13|1637.76
#2006-06-14|1641.14
#2006-06-15|1646.79
#2006-06-16|1631.37
#2006-06-19|1626.24
#2006-06-20|1628.20
#2006-06-21|1643.13
#2006-06-22|1643.12
#2006-06-23|1627.30
#2006-06-26|1627.02
#2006-06-27|1622.07
#2006-06-28|1600.61
#2006-06-29|1622.01
#2006-06-30|1673.44
#2006-07-03|1686.22
#2006-07-04| .
#2006-07-05|1666.53
#2006-07-06|1690.51
#2006-07-07|1687.33
#2006-07-10|1684.52
#2006-07-11|1665.58
#2006-07-12|1657.24
#2006-07-13|1637.65
#2006-07-14|1611.66
#2006-07-17|1587.55
#2006-07-18|1579.58
#2006-07-19|1624.31
#2006-07-20|1634.23
#2006-07-21|1625.46
#2006-07-24|1643.51
#2006-07-25|1636.34
#2006-07-26|1626.78
#2006-07-27|1647.50
#2006-07-28|1660.02
#2006-07-31|1653.67
#2006-08-01|1650.35
#2006-08-02|1680.36
#2006-08-03|1664.16
#2006-08-04|1699.48
#2006-08-07|1679.73
#2006-08-08|1676.05
#2006-08-09|1691.77
#2006-08-10|1628.87
#2006-08-11|1607.00
#2006-08-14|1622.67
#2006-08-15|1637.16
#2006-08-16|1660.05
#2006-08-17|1665.70
#2006-08-18|1662.76
#2006-08-21|1678.44
#2006-08-22|1675.10
#2006-08-23|1666.05
#2006-08-24|1675.62
#2006-08-25|1663.79
#2006-08-28|1677.57
#2006-08-29|1669.76
#2006-08-30|1686.55
#2006-08-31|1673.55
#2006-09-01|1676.60
#2006-09-04| .
#2006-09-05|1677.24
#2006-09-06|1675.70
#2006-09-07|1658.53
#2006-09-08|1657.01
#2006-09-11|1685.50
#2006-09-12|1698.83
#2006-09-13|1701.95
#2006-09-14|1696.80
#2006-09-15|1677.52
#2006-09-18|1675.95
#2006-09-19|1671.06
#2006-09-20|1704.89
#2006-09-21|1724.13
#2006-09-22|1713.66
#2006-09-25|1711.43
#2006-09-26|1713.08
#2006-09-27|1726.36
#2006-09-28|1732.17
#2006-09-29|1740.59
#2006-10-02|1736.94
#2006-10-03|1738.54
#2006-10-04|1752.91
#2006-10-05|1758.11
#2006-10-06|1738.14
#2006-10-09|1734.08
#2006-10-10|1730.51
#2006-10-11|1761.99
#2006-10-12|1767.50
#2006-10-13|1764.08
#2006-10-16|1773.22
#2006-10-17|1759.09
#2006-10-18|1766.87
#2006-10-19|1779.45
#2006-10-20|1784.79
#2006-10-23|1784.45
#2006-10-24|1788.25
#2006-10-25|1809.74
#2006-10-26|1848.95
#2006-10-27|1889.26
#2006-10-30|1881.64
#2006-10-31|1892.60
#2006-11-01|1900.43
#2006-11-02|1901.41
#2006-11-03|1895.24
#2006-11-06|1910.90
#2006-11-07|1926.72
#2006-11-08|1905.34
#2006-11-09|1917.18
#2006-11-10|1892.97
#2006-11-13|1907.76
#2006-11-14|1919.10
#2006-11-15|1939.27
#2006-11-16|1948.77
#2006-11-17|1943.03
#2006-11-20|1945.35
#2006-11-21|1940.10
#2006-11-22|1954.02
#2006-11-23| .
#2006-11-24|1966.19
#2006-11-27|1940.63
#2006-11-28|1933.16
#2006-11-29|1954.17
#2006-11-30|1952.50
#2006-12-01|1938.83
#2006-12-04|1947.56
#2006-12-05|1963.83
#2006-12-06|1961.76
#2006-12-07|1980.27
#2006-12-08|1979.65
#2006-12-11|1985.49
#2006-12-12|1997.70
#2006-12-13|2021.02
#2006-12-14|2024.82
#2006-12-15|2015.96
#2006-12-18|2013.59
#2006-12-19|2019.42
#2006-12-20|2028.44
#2006-12-21|2014.24
#2006-12-22|1997.23
#2006-12-25| .
#2006-12-26|1994.11
#2006-12-27|2012.53
#2006-12-28|2015.88
#2006-12-29|2016.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2054.48
#2007-01-04|2071.83
#2007-01-05|2060.45
#2007-01-08|2079.77
#2007-01-09|2090.60
#2007-01-10|2049.02
#2007-01-11|2064.65
#2007-01-12|2082.30
#2007-01-15| .
#2007-01-16|2079.48
#2007-01-17|2067.60
#2007-01-18|2064.56
#2007-01-19|2080.12
#2007-01-22|2063.85
#2007-01-23|2067.17
#2007-01-24|2066.76
#2007-01-25|2058.49
#2007-01-26|2027.66
#2007-01-29|2010.34
#2007-01-30|2016.80
#2007-01-31|2017.45
#2007-02-01|2028.57
#2007-02-02|2017.61
#2007-02-05|2018.43
#2007-02-06|2020.51
#2007-02-07|2048.05
#2007-02-08|2048.13
#2007-02-09|2049.49
#2007-02-12|2041.48
#2007-02-13|2055.05
#2007-02-14|2089.15
#2007-02-15|2076.74
#2007-02-16|2087.29
#2007-02-19| .
#2007-02-20|2091.78
#2007-02-21|2064.80
#2007-02-22|2051.04
#2007-02-23|2084.49
#2007-02-26|2097.15
#2007-02-27|2060.77
#2007-02-28|2023.36
#2007-03-01|1970.99
#2007-03-02|1949.15
#2007-03-05|1914.07
#2007-03-06|1912.30
#2007-03-07|1917.41
#2007-03-08|1946.68
#2007-03-09|1940.70
#2007-03-12|1942.01
#2007-03-13|1932.06
#2007-03-14|1884.24
#2007-03-15|1922.97
#2007-03-16|1947.46
#2007-03-19|1969.75
#2007-03-20|1970.34
#2007-03-21|1974.47
#2007-03-22|2008.41
#2007-03-23|1997.40
#2007-03-26|1986.35
#2007-03-27|1985.34
#2007-03-28|1980.44
#2007-03-29|1991.13
#2007-03-30|1984.12
#2007-04-02|2042.01
#2007-04-03|2069.43
#2007-04-04|2080.86
#2007-04-05|2085.38
#2007-04-06| .
#2007-04-09|2074.51
#2007-04-10|2095.91
#2007-04-11|2090.77
#2007-04-12|2087.75
#2007-04-13|2114.98
#2007-04-16|2131.87
#2007-04-17|2131.74
#2007-04-18|2120.22
#2007-04-19|2115.95
#2007-04-20|2137.85
#2007-04-23|2105.17
#2007-04-24|2096.21
#2007-04-25|2108.79
#2007-04-26|2131.72
#2007-04-27|2120.73
#2007-04-30|2115.99
#2007-05-01|2108.09
#2007-05-02|2105.65
#2007-05-03|2098.00
#2007-05-04|2099.69
#2007-05-07|2107.44
#2007-05-08|2073.04
#2007-05-09|2079.50
#2007-05-10|2061.73
#2007-05-11|2077.36
#2007-05-14|2070.16
#2007-05-15|2087.84
#2007-05-16|2070.86
#2007-05-17|2045.26
#2007-05-18|2060.85
#2007-05-21|2058.94
#2007-05-22|2079.68
#2007-05-23|2125.66
#2007-05-24|2105.29
#2007-05-25|2101.35
#2007-05-28| .
#2007-05-29|2129.78
#2007-05-30|2118.55
#2007-05-31|2130.99
#2007-06-01|2161.03
#2007-06-04|2153.55
#2007-06-05|2139.80
#2007-06-06|2100.39
#2007-06-07|2055.46
#2007-06-08|2038.98
#2007-06-11|2032.36
#2007-06-12|2018.64
#2007-06-13|2029.00
#2007-06-14|2056.39
#2007-06-15|2085.77
#2007-06-18|2069.53
#2007-06-19|2061.77
#2007-06-20|2074.38
#2007-06-21|2050.28
#2007-06-22|2039.17
#2007-06-25|2034.21
#2007-06-26|2031.02
#2007-06-27|2028.66
#2007-06-28|2044.98
#2007-06-29|2051.04
#2007-07-02|2062.83
#2007-07-03|2061.52
#2007-07-04| .
#2007-07-05|2062.36
#2007-07-06|2077.94
#2007-07-09|2086.33
#2007-07-10|2081.00
#2007-07-11|2081.09
#2007-07-12|2105.10
#2007-07-13|2116.50
#2007-07-16|2125.99
#2007-07-17|2128.22
#2007-07-18|2114.19
#2007-07-19|2141.70
#2007-07-20|2109.16
#2007-07-23|2118.39
#2007-07-24|2087.93
#2007-07-25|2068.59
#2007-07-26|2018.38
#2007-07-27|2007.49
#2007-07-30|1999.25
#2007-07-31|2039.70
#2007-08-01|2017.15
#2007-08-02|2053.45
#2007-08-03|2054.33
#2007-08-06|2037.33
#2007-08-07|2065.24
#2007-08-08|2111.39
#2007-08-09|2079.32
#2007-08-10|2018.80
#2007-08-13|2052.81
#2007-08-14|2049.21
#2007-08-15|2047.64
#2007-08-16|1991.57
#2007-08-17|2034.75
#2007-08-20|2049.34
#2007-08-21|2058.67
#2007-08-22|2075.87
#2007-08-23|2097.97
#2007-08-24|2118.10
#2007-08-27|2130.81
#2007-08-28|2102.23
#2007-08-29|2113.07
#2007-08-30|2125.45
#2007-08-31|2151.63
#2007-09-03| .
#2007-09-04|2163.95
#2007-09-05|2127.51
#2007-09-06|2140.61
#2007-09-07|2135.46
#2007-09-10|2139.11
#2007-09-11|2183.92
#2007-09-12|2219.28
#2007-09-13|2256.54
#2007-09-14|2235.83
#2007-09-17|2227.83
#2007-09-18|2253.26
#2007-09-19|2290.39
#2007-09-20|2303.53
#2007-09-21|2303.36
#2007-09-24|2308.83
#2007-09-25|2295.69
#2007-09-26|2332.66
#2007-09-27|2333.51
#2007-09-28|2352.55
#2007-10-01|2357.82
#2007-10-02|2328.79
#2007-10-03|2310.47
#2007-10-04|2278.54
#2007-10-05|2310.86
#2007-10-08|2289.08
#2007-10-09|2301.53
#2007-10-10|2318.29
#2007-10-11|2421.65
#2007-10-12|2455.36
#2007-10-15|2440.59
#2007-10-16|2447.23
#2007-10-17|2466.59
#2007-10-18|2490.00
#2007-10-19|2483.49
#2007-10-22|2452.72
#2007-10-23|2480.24
#2007-10-24|2457.25
#2007-10-25|2547.36
#2007-10-26|2598.74
#2007-10-29|2600.36
#2007-10-30|2562.42
#2007-10-31|2587.05
#2007-11-01|2558.79
#2007-11-02|2595.61
#2007-11-05|2588.71
#2007-11-06|2621.01
#2007-11-07|2622.89
#2007-11-08|2619.19
#2007-11-09|2577.27
#2007-11-12|2568.11
#2007-11-13|2629.98
#2007-11-14|2636.17
#2007-11-15|2610.06
#2007-11-16|2635.66
#2007-11-19|2655.75
#2007-11-20|2696.86
#2007-11-21|2648.26
#2007-11-22| .
#2007-11-23|2632.81
#2007-11-26|2626.84
#2007-11-27|2641.34
#2007-11-28|2669.37
#2007-11-29|2667.88
#2007-11-30|2655.63
#2007-12-03|2653.14
#2007-12-04|2684.68
#2007-12-05|2664.69
#2007-12-06|2614.62
#2007-12-07|2628.25
#2007-12-10|2652.44
#2007-12-11|2647.86
#2007-12-12|2653.71
#2007-12-13|2592.04
#2007-12-14|2559.99
#2007-12-17|2530.32
#2007-12-18|2531.70
#2007-12-19|2511.70
#2007-12-20|2506.33
#2007-12-21|2536.79
#2007-12-24|2546.39
#2007-12-25| .
#2007-12-26|2563.89
#2007-12-27|2582.03
#2007-12-28|2587.49
#2007-12-31|2571.59
#2008-01-01| .
#2008-01-02|2569.81
#2008-01-03|2539.21
#2008-01-04|2546.10
#2008-01-07|2609.49
#2008-01-08|2639.13
#2008-01-09|2636.86
#2008-01-10|2644.63
#2008-01-11|2616.28
#2008-01-14|2612.38
#2008-01-15|2571.51
#2008-01-16|2540.15
#2008-01-17|2545.05
#2008-01-18|2530.78
#2008-01-21| .
#2008-01-22|2383.29
#2008-01-23|2257.95
#2008-01-24|2362.75
#2008-01-25|2359.56
#2008-01-28|2362.08
#2008-01-29|2379.19
#2008-01-30|2368.15
#2008-01-31|2397.41
#2008-02-01|2412.02
#2008-02-04|2406.32
#2008-02-05|2311.33
#2008-02-06|2340.56
#2008-02-07|2324.00
#2008-02-08|2322.78
#2008-02-11|2316.91
#2008-02-12|2374.72
#2008-02-13|2343.47
#2008-02-14|2340.21
#2008-02-15|2298.42
#2008-02-18| .
#2008-02-19|2308.92
#2008-02-20|2260.08
#2008-02-21|2295.07
#2008-02-22|2282.21
#2008-02-25|2316.97
#2008-02-26|2347.48
#2008-02-27|2362.70
#2008-02-28|2336.03
#2008-02-29|2321.78
#2008-03-03|2293.05
#2008-03-04|2249.29
#2008-03-05|2289.26
#2008-03-06|2257.03
#2008-03-07|2223.71
#2008-03-10|2214.81
#2008-03-11|2222.87
#2008-03-12|2238.61
#2008-03-13|2231.71
#2008-03-14|2207.90
#2008-03-17|2184.47
#2008-03-18|2236.02
#2008-03-19|2138.63
#2008-03-20|2072.26
#2008-03-21| .
#2008-03-24|2069.30
#2008-03-25|2180.54
#2008-03-26|2196.06
#2008-03-27|2220.71
#2008-03-28|2201.88
#2008-03-31|2185.26
#2008-04-01|2227.96
#2008-04-02|2252.11
#2008-04-03|2243.98
#2008-04-04|2286.94
#2008-04-07|2320.33
#2008-04-08|2292.19
#2008-04-09|2310.49
#2008-04-10|2310.91
#2008-04-11|2274.79
#2008-04-14|2256.84
#2008-04-15|2263.78
#2008-04-16|2297.20
#2008-04-17|2236.33
#2008-04-18|2259.38
#2008-04-21|2252.14
#2008-04-22|2242.17
#2008-04-23|2236.93
#2008-04-24|2201.52
#2008-04-25|2223.81
#2008-04-28|2222.45
#2008-04-29|2190.22
#2008-04-30|2205.92
#2008-05-01|2189.13
#2008-05-02|2233.02
#2008-05-05|2238.38
#2008-05-06|2214.97
#2008-05-07|2205.36
#2008-05-08|2217.93
#2008-05-09|2223.08
#2008-05-12|2259.54
#2008-05-13|2242.74
#2008-05-14|2250.60
#2008-05-15|2247.92
#2008-05-16|2228.60
#2008-05-19|2218.09
#2008-05-20|2196.51
#2008-05-21|2194.20
#2008-05-22|2223.23
#2008-05-23|2207.48
#2008-05-26| .
#2008-05-27|2191.34
#2008-05-28|2190.90
#2008-05-29|2156.66
#2008-05-30|2167.43
#2008-06-02|2133.93
#2008-06-03|2137.09
#2008-06-04|2122.77
#2008-06-05|2128.74
#2008-06-06|2108.09
#2008-06-09|2096.12
#2008-06-10|2055.87
#2008-06-11|2052.79
#2008-06-12|2063.01
#2008-06-13|2065.77
#2008-06-16|2056.39
#2008-06-17|2069.18
#2008-06-18|2036.71
#2008-06-19|2004.70
#2008-06-20|1993.07
#2008-06-23|1987.35
#2008-06-24|2000.36
#2008-06-25|2036.63
#2008-06-26|2022.38
#2008-06-27|2004.00
#2008-06-30|2044.42
#2008-07-01|2054.59
#2008-07-02|2117.55
#2008-07-03|2125.77
#2008-07-04| .
#2008-07-07|2114.14
#2008-07-08|2125.13
#2008-07-09|2152.85
#2008-07-10|2128.79
#2008-07-11|2093.73
#2008-07-14|2086.38
#2008-07-15|2053.85
#2008-07-16|2050.46
#2008-07-17|2078.19
#2008-07-18|2102.19
#2008-07-21|2099.63
#2008-07-22|2004.80
#2008-07-23|2005.54
#2008-07-24|2009.09
#2008-07-25|2002.52
#2008-07-28|1988.25
#2008-07-29|1998.57
#2008-07-30|2013.41
#2008-07-31|2044.13
#2008-08-01|2010.02
#2008-08-04|2012.41
#2008-08-05|2042.22
#2008-08-06|2030.94
#2008-08-07|1994.99
#2008-08-08|1971.62
#2008-08-11|1987.77
#2008-08-12|1975.12
#2008-08-13|1944.29
#2008-08-14|1932.51
#2008-08-15|1912.83
#2008-08-18|1925.06
#2008-08-19|1886.22
#2008-08-20|1899.23
#2008-08-21|1887.56
#2008-08-22|1910.24
#2008-08-25|1893.58
#2008-08-26|1879.95
#2008-08-27|1912.19
#2008-08-28|1942.02
#2008-08-29|1947.91
#2008-09-01| .
#2008-09-02|1958.46
#2008-09-03|1947.11
#2008-09-04|1890.26
#2008-09-05|1829.19
#2008-09-08|1853.29
#2008-09-09|1848.65
#2008-09-10|1845.05
#2008-09-11|1828.10
#2008-09-12|1891.29
#2008-09-15|1828.13
#2008-09-16|1832.84
#2008-09-17|1820.72
#2008-09-18|1852.95
#2008-09-19|1932.01
#2008-09-22|1931.06
#2008-09-23|1903.67
#2008-09-24|1858.83
#2008-09-25|1917.46
#2008-09-26|1907.08
#2008-09-29|1825.46
#2008-09-30|1787.14
#2008-10-01|1818.05
#2008-10-02|1791.75
#2008-10-03|1825.29
#2008-10-06|1690.52
#2008-10-07|1716.83
#2008-10-08|1618.17
#2008-10-09|1569.84
#2008-10-10|1407.26
#2008-10-13|1571.54
#2008-10-14|1633.23
#2008-10-15|1593.85
#2008-10-16|1535.45
#2008-10-17|1630.02
#2008-10-20|1674.06
#2008-10-21|1621.23
#2008-10-22|1508.62
#2008-10-23|1512.54
#2008-10-24|1440.37
#2008-10-27|1346.08
#2008-10-28|1355.38
#2008-10-29|1533.65
#2008-10-30|1512.32
#2008-10-31|1515.92
#2008-11-03|1538.58
#2008-11-04|1626.91
#2008-11-05|1638.97
#2008-11-06|1528.94
#2008-11-07|1569.18
#2008-11-10|1579.34
#2008-11-11|1518.93
#2008-11-12|1480.30
#2008-11-13|1516.62
#2008-11-14|1555.12
#2008-11-17|1505.48
#2008-11-18|1526.34
#2008-11-19|1509.34
#2008-11-20|1487.09
#2008-11-21|1442.48
#2008-11-24|1581.10
#2008-11-25|1597.92
#2008-11-26|1594.86
#2008-11-27| .
#2008-11-28|1580.95
#2008-12-01|1520.46
#2008-12-02|1583.33
#2008-12-03|1605.73
#2008-12-04|1602.58
#2008-12-05|1567.12
#2008-12-08|1641.60
#2008-12-09|1644.18
#2008-12-10|1645.37
#2008-12-11|1665.68
#2008-12-12|1656.40
#2008-12-15|1696.50
#2008-12-16|1728.67
#2008-12-17|1803.24
#2008-12-18|1846.52
#2008-12-19|1756.39
#2008-12-22|1748.79
#2008-12-23|1733.50
#2008-12-24|1736.00
#2008-12-25| .
#2008-12-26|1744.38
#2008-12-29|1754.32
#2008-12-30|1766.73
#2008-12-31|1731.80
#2009-01-01| .
#2009-01-02|1784.42
#2009-01-05|1778.21
#2009-01-06|1728.15
#2009-01-07|1727.68
#2009-01-08|1741.83
#2009-01-09|1704.21
#2009-01-12|1662.51
#2009-01-13|1619.03
#2009-01-14|1575.32
#2009-01-15|1552.10
#2009-01-16|1577.56
#2009-01-19| .
#2009-01-20|1549.93
#2009-01-21|1524.70
#2009-01-22|1518.39
#2009-01-23|1514.97
#2009-01-26|1553.20
#2009-01-27|1541.50
#2009-01-28|1560.35
#2009-01-29|1491.28
#2009-01-30|1444.24
#2009-02-02|1439.48
#2009-02-03|1510.78
#2009-02-04|1516.96
#2009-02-05|1506.40
#2009-02-06|1528.39
#2009-02-09|1541.64
#2009-02-10|1513.25
#2009-02-11|1496.50
#2009-02-12|1469.31
#2009-02-13|1504.41
#2009-02-16| .
#2009-02-17|1414.98
#2009-02-18|1412.57
#2009-02-19|1423.19
#2009-02-20|1398.35
#2009-02-23|1417.91
#2009-02-24|1409.43
#2009-02-25|1383.95
#2009-02-26|1448.59
#2009-02-27|1451.11
#2009-03-02|1408.62
#2009-03-03|1398.38
#2009-03-04|1425.84
#2009-03-05|1383.23
#2009-03-06|1389.87
#2009-03-09|1357.55
#2009-03-10|1395.06
#2009-03-11|1388.03
#2009-03-12|1413.30
#2009-03-13|1445.21
#2009-03-16|1484.37
#2009-03-17|1484.86
#2009-03-18|1493.08
#2009-03-19|1541.26
#2009-03-20|1507.54
#2009-03-23|1539.38
#2009-03-24|1538.95
#2009-03-25|1565.22
#2009-03-26|1569.04
#2009-03-27|1503.67
#2009-03-30|1470.20
#2009-03-31|1511.52
#2009-04-01|1529.66
#2009-04-02|1573.83
#2009-04-03|1537.38
#2009-04-06|1531.49
#2009-04-07|1524.13
#2009-04-08|1522.43
#2009-04-09|1508.17
#2009-04-10| .
#2009-04-13|1520.96
#2009-04-14|1500.52
#2009-04-15|1492.98
#2009-04-16|1512.97
#2009-04-17|1521.72
#2009-04-20|1474.30
#2009-04-21|1431.59
#2009-04-22|1434.75
#2009-04-23|1425.13
#2009-04-24|1465.11
#2009-04-27|1451.10
#2009-04-28|1433.13
#2009-04-29|1460.01
#2009-04-30|1450.69
#2009-05-01|1450.91
#2009-05-04|1457.23
#2009-05-05|1451.73
#2009-05-06|1464.02
#2009-05-07|1473.77
#2009-05-08|1476.45
#2009-05-11|1486.65
#2009-05-12|1502.71
#2009-05-13|1497.73
#2009-05-14|1490.11
#2009-05-15|1484.82
#2009-05-18|1499.24
#2009-05-19|1506.21
#2009-05-20|1526.87
#2009-05-21|1504.21
#2009-05-22|1532.79
#2009-05-25| .
#2009-05-26|1556.19
#2009-05-27|1549.65
#2009-05-28|1554.78
#2009-05-29|1572.89
#2009-06-01|1589.38
#2009-06-02|1579.40
#2009-06-03|1557.63
#2009-06-04|1547.54
#2009-06-05|1521.28
#2009-06-08|1505.64
#2009-06-09|1528.80
#2009-06-10|1528.97
#2009-06-11|1540.71
#2009-06-12|1536.87
#2009-06-15|1501.54
#2009-06-16|1508.72
#2009-06-17|1517.15
#2009-06-18|1545.98
#2009-06-19|1546.68
#2009-06-22|1527.60
#2009-06-23|1555.71
#2009-06-24|1574.40
#2009-06-25|1576.31
#2009-06-26|1591.36
#2009-06-29|1609.79
#2009-06-30|1593.92
#2009-07-01|1638.70
#2009-07-02|1594.22
#2009-07-03| .
#2009-07-06|1577.52
#2009-07-07|1572.41
#2009-07-08|1541.64
#2009-07-09|1554.54
#2009-07-10|1529.68
#2009-07-13|1555.40
#2009-07-14|1555.77
#2009-07-15|1592.37
#2009-07-16|1611.06
#2009-07-17|1624.59
#2009-07-20|1634.77
#2009-07-21|1635.00
#2009-07-22|1648.08
#2009-07-23|1679.78
#2009-07-24|1677.56
#2009-07-27|1689.96
#2009-07-28|1696.44
#2009-07-29|1700.56
#2009-07-30|1741.90
#2009-07-31|1737.95
#2009-08-03|1766.88
#2009-08-04|1761.06
#2009-08-05|1737.00
#2009-08-06|1718.48
#2009-08-07|1745.43
#2009-08-10|1738.73
#2009-08-11|1728.24
#2009-08-12|1743.60
#2009-08-13|1751.74
#2009-08-14|1713.08
#2009-08-17|1660.59
#2009-08-18|1675.39
#2009-08-19|1690.05
#2009-08-20|1723.71
#2009-08-21|1765.96
#2009-08-24|1776.86
#2009-08-25|1813.85
#2009-08-26|1797.73
#2009-08-27|1794.02
#2009-08-28|1810.62
#2009-08-31|1788.32
#2009-09-01|1763.00
#2009-09-02|1746.08
#2009-09-03|1751.90
#2009-09-04|1772.81
#2009-09-07| .
#2009-09-08|1854.25
#2009-09-09|1876.85
#2009-09-10|1873.55
#2009-09-11|1884.34
#2009-09-14|1893.89
#2009-09-15|1912.12
#2009-09-16|1934.93
#2009-09-17|1935.46
#2009-09-18|1916.37
#2009-09-21|1915.63
#2009-09-22|1945.29
#2009-09-23|1936.09
#2009-09-24|1910.39
#2009-09-25|1911.81
#2009-09-28|1941.75
#2009-09-29|1918.55
#2009-09-30|1908.42
#2009-10-01|1875.45
#2009-10-02|1866.31
#2009-10-05|1915.29
#2009-10-06|1955.40
#2009-10-07|1927.41
#2009-10-08|1949.24
#2009-10-09|1940.29
#2009-10-12|1949.84
#2009-10-13|1935.43
#2009-10-14|1975.55
#2009-10-15|1977.36
#2009-10-16|1945.22
#2009-10-19|1972.07
#2009-10-20|1978.63
#2009-10-21|1999.78
#2009-10-22|2004.18
#2009-10-23|1981.75
#2009-10-26|1953.87
#2009-10-27|1944.07
#2009-10-28|1939.99
#2009-10-29|1951.08
#2009-10-30|1903.21
#2009-11-02|1928.49
#2009-11-03|1876.16
#2009-11-04|1919.15
#2009-11-05|1955.88
#2009-11-06|1944.65
#2009-11-09|1991.92
#2009-11-10|1982.68
#2009-11-11|1959.62
#2009-11-12|1959.93
#2009-11-13|1960.70
#2009-11-16|1981.09
#2009-11-17|1960.15
#2009-11-18|1987.37
#2009-11-19|1943.14
#2009-11-20|1919.80
#2009-11-23|1965.16
#2009-11-24|1954.11
#2009-11-25|1992.02
#2009-11-26| .
#2009-11-27|1961.08
#2009-11-30|1956.24
#2009-12-01|2011.41
#2009-12-02|2018.74
#2009-12-03|2019.89
#2009-12-04|2012.30
#2009-12-07|1987.10
#2009-12-08|1939.97
#2009-12-09|1916.39
#2009-12-10|1929.56
#2009-12-11|1924.70
#2009-12-14|1936.43
#2009-12-15|1924.42
#2009-12-16|1923.63
#2009-12-17|1872.00
#2009-12-18|1854.63
#2009-12-21|1895.85
#2009-12-22|1896.72
#2009-12-23|1916.38
#2009-12-24|1917.51
#2009-12-25| .
#2009-12-28|1928.21
#2009-12-29|1931.48
#2009-12-30|1902.09
#2009-12-31|1905.69
#2010-01-01| .
#2010-01-04|1948.70
#2010-01-05|1943.75
#2010-01-06|1925.51
#2010-01-07|1892.82
#2010-01-08|1877.72
#2010-01-11|1883.82
#2010-01-12|1880.17
#2010-01-13|1884.33
#2010-01-14|1876.16
#2010-01-15|1841.20
#2010-01-18| .
#2010-01-19|1858.79
#2010-01-20|1806.54
#2010-01-21|1787.72
#2010-01-22|1792.02
#2010-01-25|1779.17
#2010-01-26|1774.61
#2010-01-27|1755.93
#2010-01-28|1716.85
#2010-01-29|1723.05
#2010-02-01|1725.76
#2010-02-02|1744.28
#2010-02-03|1716.54
#2010-02-04|1664.05
#2010-02-05|1629.87
#2010-02-08|1656.83
#2010-02-09|1662.74
#2010-02-10|1678.24
#2010-02-11|1648.90
#2010-02-12|1647.41
#2010-02-15| .
#2010-02-16|1678.03
#2010-02-17|1686.70
#2010-02-18|1706.16
#2010-02-19|1701.70
#2010-02-22|1696.47
#2010-02-23|1665.05
#2010-02-24|1672.37
#2010-02-25|1653.17
#2010-02-26|1686.49
#2010-03-01|1686.07
#2010-03-02|1701.89
#2010-03-03|1725.65
#2010-03-04|1713.88
#2010-03-05|1740.79
#2010-03-08|1755.36
#2010-03-09|1739.71
#2010-03-10|1761.97
#2010-03-11|1756.28
#2010-03-12|1765.96
#2010-03-15|1732.63
#2010-03-16|1755.97
#2010-03-17|1756.59
#2010-03-18|1735.64
#2010-03-19|1720.78
#2010-03-22|1714.44
#2010-03-23|1723.46
#2010-03-24|1687.88
#2010-03-25|1708.42
#2010-03-26|1711.26
#2010-03-29|1726.31
#2010-03-30|1715.02
#2010-03-31|1722.26
#2010-04-01|1731.99
#2010-04-02| .
#2010-04-05|1728.03
#2010-04-06|1714.58
#2010-04-07|1700.35
#2010-04-08|1687.73
#2010-04-09|1725.44
#2010-04-12|1753.27
#2010-04-13|1748.42
#2010-04-14|1765.03
#2010-04-15|1751.75
#2010-04-16|1713.42
#2010-04-19|1704.55
#2010-04-20|1706.31
#2010-04-21|1683.87
#2010-04-22|1650.59
#2010-04-23|1672.41
#2010-04-26|1659.06
#2010-04-27|1609.88
#2010-04-28|1578.74
#2010-04-29|1610.18
#2010-04-30|1627.23
#2010-05-03|1615.67
#2010-05-04|1530.56
#2010-05-05|1492.60
#2010-05-06|1446.31
#2010-05-07|1399.17
#2010-05-10|1534.14
#2010-05-11|1469.56
#2010-05-12|1487.47
#2010-05-13|1467.48
#2010-05-14|1389.52
#2010-05-17|1391.75
#2010-05-18|1418.13
#2010-05-19|1389.04
#2010-05-20|1384.41
#2010-05-21|1413.14
#2010-05-24|1381.24
#2010-05-25|1346.30
#2010-05-26|1356.00
#2010-05-27|1397.94
#2010-05-28|1411.09
#2010-05-31| .
#2010-06-01|1395.76
#2010-06-02|1398.59
#2010-06-03|1407.86
#2010-06-04|1361.67
#2010-06-07|1335.12
#2010-06-08|1321.64
#2010-06-09|1342.99
#2010-06-10|1381.47
#2010-06-11|1394.85
#2010-06-14|1413.81
#2010-06-15|1436.41
#2010-06-16|1427.92
#2010-06-17|1439.05
#2010-06-18|1445.99
#2010-06-21|1453.22
#2010-06-22|1438.71
#2010-06-23|1421.63
#2010-06-24|1407.19
#2010-06-25|1403.51
#2010-06-28|1422.42
#2010-06-29|1360.15
#2010-06-30|1369.27
#2010-07-01|1384.06
#2010-07-02|1397.83
#2010-07-05| .
#2010-07-06|1435.76
#2010-07-07|1461.28
#2010-07-08|1476.18
#2010-07-09|1469.77
#2010-07-12|1460.94
#2010-07-13|1492.48
#2010-07-14|1504.80
#2010-07-15|1522.86
#2010-07-16|1501.87
#2010-07-19|1506.85
#2010-07-20|1493.14
#2010-07-21|1489.34
#2010-07-22|1535.18
#2010-07-23|1522.09
#2010-07-26|1545.09
#2010-07-27|1561.75
#2010-07-28|1569.40
#2010-07-29|1612.29
#2010-07-30|1598.80
#2010-08-02|1655.22
#2010-08-03|1653.94
#2010-08-04|1651.55
#2010-08-05|1636.25
#2010-08-06|1641.66
#2010-08-09|1655.75
#2010-08-10|1635.41
#2010-08-11|1586.17
#2010-08-12|1597.82
#2010-08-13|1599.54
#2010-08-16|1607.83
#2010-08-17|1617.51
#2010-08-18|1609.31
#2010-08-19|1588.46
#2010-08-20|1552.47
#2010-08-23|1564.88
#2010-08-24|1552.34
#2010-08-25|1540.02
#2010-08-26|1560.53
#2010-08-27|1593.79
#2010-08-30|1575.30
#2010-08-31|1589.54
#2010-09-01|1626.58
#2010-09-02|1619.95
#2010-09-03|1631.61
#2010-09-06| .
#2010-09-07|1604.94
#2010-09-08|1617.69
#2010-09-09|1623.37
#2010-09-10|1616.57
#2010-09-13|1638.64
#2010-09-14|1655.83
#2010-09-15|1663.67
#2010-09-16|1666.64
#2010-09-17|1645.63
#2010-09-20|1671.15
#2010-09-21|1675.85
#2010-09-22|1688.98
#2010-09-23|1680.96
#2010-09-24|1717.79
#2010-09-27|1710.69
#2010-09-28|1722.79
#2010-09-29|1718.23
#2010-09-30|1719.47
#2010-10-01|1734.99
#2010-10-04|1710.94
#2010-10-05|1760.29
#2010-10-06|1769.98
#2010-10-07|1785.70
#2010-10-08|1784.04
#2010-10-11|1787.01
#2010-10-12|1771.53
#2010-10-13|1819.31
#2010-10-14|1839.64
#2010-10-15|1837.99
#2010-10-18|1838.42
#2010-10-19|1810.87
#2010-10-20|1835.84
#2010-10-21|1842.07
#2010-10-22|1829.38
#2010-10-25|1834.99
#2010-10-26|1825.59
#2010-10-27|1807.20
#2010-10-28|1858.60
#2010-10-29|1857.47
#2010-11-01|1852.04
#2010-11-02|1890.07
#2010-11-03|1875.31
#2010-11-04|1892.85
#2010-11-05|1849.59
#2010-11-08|1796.92
#2010-11-09|1809.99
#2010-11-10|1765.60
#2010-11-11|1743.49
#2010-11-12|1741.85
#2010-11-15|1738.53
#2010-11-16|1708.33
#2010-11-17|1710.92
#2010-11-18|1741.19
#2010-11-19|1748.16
#2010-11-22|1717.66
#2010-11-23|1656.28
#2010-11-24|1655.17
#2010-11-25| .
#2010-11-26|1621.14
#2010-11-29|1575.03
#2010-11-30|1551.46
#2010-12-01|1590.57
#2010-12-02|1616.16
#2010-12-03|1642.18
#2010-12-06|1615.06
#2010-12-07|1625.97
#2010-12-08|1614.78
#2010-12-09|1618.34
#2010-12-10|1620.37
#2010-12-13|1641.20
#2010-12-14|1646.79
#2010-12-15|1625.90
#2010-12-16|1612.51
#2010-12-17|1589.23
#2010-12-20|1588.43
#2010-12-21|1611.73
#2010-12-22|1604.96
#2010-12-23|1599.66
#2010-12-24| .
#2010-12-27|1592.59
#2010-12-28|1589.28
#2010-12-29|1598.93
#2010-12-30|1596.68
#2010-12-31|1608.87
#2011-01-03|1615.30
#2011-01-04|1615.19
#2011-01-05|1591.08
#2011-01-06|1587.67
#2011-01-07|1572.22
#2011-01-10|1549.71
#2011-01-11|1554.93
#2011-01-12|1602.81
#2011-01-13|1646.19
#2011-01-14|1641.83
#2011-01-17| .
#2011-01-18|1657.61
#2011-01-19|1666.19
#2011-01-20|1665.39
#2011-01-21|1722.61
#2011-01-24|1744.86
#2011-01-25|1737.15
#2011-01-26|1738.81
#2011-01-27|1748.72
#2011-01-28|1710.83
#2011-01-31|1727.72
#2011-02-01|1758.14
#2011-02-02|1776.19
#2011-02-03|1749.39
#2011-02-04|1744.00
#2011-02-07|1746.54
#2011-02-08|1764.77
#2011-02-09|1761.94
#2011-02-10|1738.82
#2011-02-11|1726.65
#2011-02-14|1709.79
#2011-02-15|1715.69
#2011-02-16|1729.99
#2011-02-17|1734.01
#2011-02-18|1749.75
#2011-02-21| .
#2011-02-22|1730.82
#2011-02-23|1731.98
#2011-02-24|1733.24
#2011-02-25|1744.46
#2011-02-28|1764.83
#2011-03-01|1763.62
#2011-03-02|1762.18
#2011-03-03|1762.01
#2011-03-04|1765.02
#2011-03-07|1763.18
#2011-03-08|1774.28
#2011-03-09|1778.81
#2011-03-10|1758.70
#2011-03-11|1753.10
#2011-03-14|1743.03
#2011-03-15|1707.10
#2011-03-16|1678.08
#2011-03-17|1714.06
#2011-03-18|1722.28
#2011-03-21|1795.92
#2011-03-22|1794.71
#2011-03-23|1792.74
#2011-03-24|1811.07
#2011-03-25|1800.33
#2011-03-28|1795.65
#2011-03-29|1792.19
#2011-03-30|1808.09
#2011-03-31|1809.33
#2011-04-01|1822.95
#2011-04-04|1841.86
#2011-04-05|1834.72
#2011-04-06|1857.62
#2011-04-07|1844.38
#2011-04-08|1867.46
#2011-04-11|1868.38
#2011-04-12|1859.07
#2011-04-13|1863.05
#2011-04-14|1846.29
#2011-04-15|1844.89
#2011-04-18|1784.39
#2011-04-19|1791.32
#2011-04-20|1842.33
#2011-04-21|1819.53
#2011-04-22| .
#2011-04-25|1818.21
#2011-04-26|1838.54
#2011-04-27|1843.35
#2011-04-28|1887.14
#2011-04-29|1894.28
#2011-05-02|1907.81
#2011-05-03|1896.97
#2011-05-04|1892.96
#2011-05-05|1842.26
#2011-05-06|1806.91
#2011-05-09|1759.56
#2011-05-10|1773.00
#2011-05-11|1780.20
#2011-05-12|1759.92
#2011-05-13|1728.32
#2011-05-16|1728.35
#2011-05-17|1711.89
#2011-05-18|1730.39
#2011-05-19|1743.63
#2011-05-20|1717.63
#2011-05-23|1684.92
#2011-05-24|1692.44
#2011-05-25|1691.44
#2011-05-26|1683.31
#2011-05-27|1704.49
#2011-05-30| .
#2011-05-31|1736.68
#2011-06-01|1728.03
#2011-06-02|1711.58
#2011-06-03|1723.11
#2011-06-06|1716.26
#2011-06-07|1731.71
#2011-06-08|1711.90
#2011-06-09|1706.32
#2011-06-10|1658.02
#2011-06-13|1664.92
#2011-06-14|1698.86
#2011-06-15|1643.74
#2011-06-16|1628.35
#2011-06-17|1670.04
#2011-06-20|1662.93
#2011-06-21|1689.15
#2011-06-22|1697.20
#2011-06-23|1641.02
#2011-06-24|1624.33
#2011-06-27|1644.91
#2011-06-28|1650.09
#2011-06-29|1680.87
#2011-06-30|1727.60
#2011-07-01|1726.79
#2011-07-04| .
#2011-07-05|1697.11
#2011-07-06|1663.08
#2011-07-07|1674.32
#2011-07-08|1634.33
#2011-07-11|1565.37
#2011-07-12|1551.76
#2011-07-13|1593.14
#2011-07-14|1583.04
#2011-07-15|1567.05
#2011-07-18|1534.47
#2011-07-19|1571.03
#2011-07-20|1602.87
#2011-07-21|1654.56
#2011-07-22|1665.55
#2011-07-25|1639.47
#2011-07-26|1671.12
#2011-07-27|1634.04
#2011-07-28|1622.11
#2011-07-29|1634.90
#2011-08-01|1578.32
#2011-08-02|1566.44
#2011-08-03|1567.69
#2011-08-04|1523.44
#2011-08-05|1522.66
#2011-08-08|1491.55
#2011-08-09|1465.52
#2011-08-10|1403.52
#2011-08-11|1445.51
#2011-08-12|1489.84
#2011-08-15|1522.04
#2011-08-16|1511.98
#2011-08-17|1529.11
#2011-08-18|1453.98
#2011-08-19|1433.48
#2011-08-22|1460.68
#2011-08-23|1485.46
#2011-08-24|1502.09
#2011-08-25|1472.23
#2011-08-26|1458.23
#2011-08-29|1508.87
#2011-08-30|1495.95
#2011-08-31|1501.99
#2011-09-01|1504.60
#2011-09-02|1458.25
#2011-09-05| .
#2011-09-06|1360.91
#2011-09-07|1392.22
#2011-09-08|1400.95
#2011-09-09|1325.37
#2011-09-12|1268.15
#2011-09-13|1302.40
#2011-09-14|1328.19
#2011-09-15|1375.00
#2011-09-16|1375.80
#2011-09-19|1329.05
#2011-09-20|1367.39
#2011-09-21|1347.31
#2011-09-22|1272.12
#2011-09-23|1291.41
#2011-09-26|1315.46
#2011-09-27|1373.74
#2011-09-28|1365.01
#2011-09-29|1397.10
#2011-09-30|1370.86
#2011-10-03|1335.75
#2011-10-04|1329.69
#2011-10-05|1374.77
#2011-10-06|1410.83
#2011-10-07|1417.57
#2011-10-10|1458.00
#2011-10-11|1445.74
#2011-10-12|1493.59
#2011-10-13|1472.69
#2011-10-14|1504.01
#2011-10-17|1476.74
#2011-10-18|1457.55
#2011-10-19|1475.79
#2011-10-20|1427.91
#2011-10-21|1482.98
#2011-10-24|1485.13
#2011-10-25|1473.21
#2011-10-26|1465.24
#2011-10-27|1559.90
#2011-10-28|1545.74
#2011-10-31|1491.62
#2011-11-01|1409.28
#2011-11-02|1438.39
#2011-11-03|1457.14
#2011-11-04|1439.37
#2011-11-07|1399.27
#2011-11-08|1411.06
#2011-11-09|1358.78
#2011-11-10|1375.86
#2011-11-11|1427.20
#2011-11-14|1397.91
#2011-11-15|1368.32
#2011-11-16|1375.65
#2011-11-17|1364.63
#2011-11-18|1368.76
#2011-11-21|1316.72
#2011-11-22|1304.28
#2011-11-23|1262.08
#2011-11-24| .
#2011-11-25|1256.15
#2011-11-28|1316.65
#2011-11-29|1318.40
#2011-11-30|1381.11
#2011-12-01|1371.39
#2011-12-02|1363.24
#2011-12-05|1375.79
#2011-12-06|1363.17
#2011-12-07|1350.18
#2011-12-08|1323.05
#2011-12-09|1352.84
#2011-12-12|1306.06
#2011-12-13|1291.46
#2011-12-14|1259.18
#2011-12-15|1261.04
#2011-12-16|1253.53
#2011-12-19|1245.47
#2011-12-20|1269.59
#2011-12-21|1250.86
#2011-12-22|1263.69
#2011-12-23|1271.03
#2011-12-26| .
#2011-12-27|1271.14
#2011-12-28|1246.45
#2011-12-29|1258.97
#2011-12-30|1278.54
#2012-01-02| .
#2012-01-03|1312.38
#2012-01-04|1272.74
#2012-01-05|1236.92
#2012-01-06|1224.88
#2012-01-09|1221.73
#2012-01-10|1249.79
#2012-01-11|1242.69
#2012-01-12|1253.02
#2012-01-13|1230.70
#2012-01-16| .
#2012-01-17|1258.33
#2012-01-18|1240.40
#2012-01-19|1257.64
#2012-01-20|1252.60
#2012-01-23|1261.90
#2012-01-24|1228.12
#2012-01-25|1224.27
#2012-01-26|1262.24
#2012-01-27|1252.80
#2012-01-30|1245.45
#2012-01-31|1246.38
#2012-02-01|1268.85
#2012-02-02|1260.50
#2012-02-03|1263.63
#2012-02-06|1260.33
#2012-02-07|1280.34
#2012-02-08|1276.40
#2012-02-09|1278.07
#2012-02-10|1252.38
#2012-02-13|1256.42
#2012-02-14|1249.47
#2012-02-15|1240.74
#2012-02-16|1228.77
#2012-02-17|1255.89
#2012-02-20| .
#2012-02-21|1274.04
#2012-02-22|1264.96
#2012-02-23|1254.18
#2012-02-24|1283.34
#2012-02-27|1287.13
#2012-02-28|1281.37
#2012-02-29|1267.32
#2012-03-01|1267.60
#2012-03-02|1249.74
#2012-03-05|1248.84
#2012-03-06|1208.99
#2012-03-07|1211.95
#2012-03-08|1240.46
#2012-03-09|1227.11
#2012-03-12|1219.95
#2012-03-13|1236.39
#2012-03-14|1230.64
#2012-03-15|1239.45
#2012-03-16|1254.89
#2012-03-19|1278.30
#2012-03-20|1287.70
#2012-03-21|1280.99
#2012-03-22|1274.95
#2012-03-23|1278.78
#2012-03-26|1287.29
#2012-03-27|1279.75
#2012-03-28|1265.83
#2012-03-29|1247.13
#2012-03-30|1257.00
#2012-04-02|1262.95
#2012-04-03|1243.46
#2012-04-04|1198.57
#2012-04-05|1188.76
#2012-04-06| .
#2012-04-09|1189.44
#2012-04-10|1167.12
#2012-04-11|1184.01
#2012-04-12|1178.50
#2012-04-13|1142.70
#2012-04-16|1135.96
#2012-04-17|1166.98
#2012-04-18|1137.68
#2012-04-19|1112.00
#2012-04-20|1138.18
#2012-04-23|1107.86
#2012-04-24|1141.97
#2012-04-25|1160.99
#2012-04-26|1148.49
#2012-04-27|1162.10
#2012-04-30|1144.68
#2012-05-01|1143.78
#2012-05-02|1112.89
#2012-05-03|1114.71
#2012-05-04|1119.84
#2012-05-07|1131.77
#2012-05-08|1145.50
#2012-05-09|1128.49
#2012-05-10|1152.57
#2012-05-11|1144.77
#2012-05-14|1110.54
#2012-05-15|1091.63
#2012-05-16|1082.47
#2012-05-17|1072.93
#2012-05-18|1051.45
#2012-05-21|1050.95
#2012-05-22|1066.11
#2012-05-23|1016.46
#2012-05-24|1030.68
#2012-05-25|1001.58
#2012-05-28| .
#2012-05-29| 974.68
#2012-05-30| 949.65
#2012-05-31| 951.72
#2012-06-01| 949.48
#2012-06-04| 976.09
#2012-06-05| 963.36
#2012-06-06| 988.83
#2012-06-07| 987.99
#2012-06-08| 991.02
#2012-06-11| 985.08
#2012-06-12| 994.84
#2012-06-13|1000.94
#2012-06-14|1010.61
#2012-06-15|1015.49
#2012-06-18| 991.33
#2012-06-19|1028.64
#2012-06-20|1041.88
#2012-06-21|1024.37
#2012-06-22|1029.28
#2012-06-25| 994.27
#2012-06-26| 996.17
#2012-06-27|1008.02
#2012-06-28|1008.09
#2012-06-29|1068.37
#2012-07-02|1063.46
#2012-07-03|1068.34
#2012-07-04| .
#2012-07-05|1031.11
#2012-07-06|1003.62
#2012-07-09|1009.01
#2012-07-10|1005.83
#2012-07-11|1019.03
#2012-07-12| 991.69
#2012-07-13|1034.24
#2012-07-16|1026.02
#2012-07-17|1028.94
#2012-07-18|1047.93
#2012-07-19|1045.43
#2012-07-20| 986.04
#2012-07-23| 959.90
#2012-07-24| 929.17
#2012-07-25| 932.23
#2012-07-26| 981.07
#2012-07-27|1003.59
#2012-07-30| 997.51
#2012-07-31| 996.43
#2012-08-01| 999.84
#2012-08-02| 947.89
#2012-08-03|1007.01
#2012-08-06|1034.74
#2012-08-07|1057.08
#2012-08-08|1053.75
#2012-08-09|1043.55
#2012-08-10|1038.28
#2012-08-13|1042.68
#2012-08-14|1050.14
#2012-08-15|1044.40
#2012-08-16|1071.06
#2012-08-17|1075.56
#2012-08-20|1075.48
#2012-08-21|1090.15
#2012-08-22|1070.93
#2012-08-23|1070.79
#2012-08-24|1069.29
#2012-08-27|1084.02
#2012-08-28|1078.89
#2012-08-29|1067.57
#2012-08-30|1049.52
#2012-08-31|1071.91
#2012-09-03| .
#2012-09-04|1088.86
#2012-09-05|1084.90
#2012-09-06|1120.60
#2012-09-07|1139.70
#2012-09-10|1133.49
#2012-09-11|1149.84
#2012-09-12|1164.03
#2012-09-13|1156.10
#2012-09-14|1186.49
#2012-09-17|1176.61
#2012-09-18|1153.34
#2012-09-19|1157.61
#2012-09-20|1141.54
#2012-09-21|1157.31
#2012-09-24|1139.94
#2012-09-25|1142.50
#2012-09-26|1098.68
#2012-09-27|1104.13
#2012-09-28|1078.50
#2012-10-01|1084.76
#2012-10-02|1098.45
#2012-10-03|1096.22
#2012-10-04|1086.22
#2012-10-05|1112.97
#2012-10-08|1091.25
#2012-10-09|1068.00
#2012-10-10|1062.83
#2012-10-11|1072.87
#2012-10-12|1064.42
#2012-10-15|1060.60
#2012-10-16|1085.85
#2012-10-17|1109.55
#2012-10-18|1107.95
#2012-10-19|1085.51
#2012-10-22|1079.90
#2012-10-23|1050.48
#2012-10-24|1049.08
#2012-10-25|1026.42
#2012-10-26|1029.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1020.72
#2012-11-01|1024.22
#2012-11-02|1014.12
#2012-11-05| 992.67
#2012-11-06|1001.50
#2012-11-07| 979.94
#2012-11-08| 972.19
#2012-11-09| 974.92
#2012-11-12| 975.69
#2012-11-13| 981.20
#2012-11-14| 982.60
#2012-11-15| 982.90
#2012-11-16| 954.54
#2012-11-19| 978.52
#2012-11-20| 974.01
#2012-11-21| 984.81
#2012-11-22| .
#2012-11-23|1003.99
#2012-11-26|1000.99
#2012-11-27| 982.87
#2012-11-28| 980.52
#2012-11-29|1006.31
#2012-11-30|1000.00
#2012-12-03|1004.58
#2012-12-04|1011.87
#2012-12-05|1017.31
#2012-12-06|1008.71
#2012-12-07| 994.19
#2012-12-10| 989.03
#2012-12-11|1009.25
#2012-12-12|1022.29
#2012-12-13|1031.88
#2012-12-14|1030.84
#2012-12-17|1021.88
#2012-12-18|1026.40
#2012-12-19|1031.56
#2012-12-20|1026.86
#2012-12-21|1027.72
#2012-12-24|1031.27
#2012-12-25|1031.27
#2012-12-26|1033.38
#2012-12-27|1031.66
#2012-12-28|1021.60
#2012-12-31|1021.18
#2013-01-01|1021.18
#2013-01-02|1049.72
#2013-01-03|1039.84
#2013-01-04|1039.22
#2013-01-07|1039.52
#2013-01-08|1037.75
#2013-01-09|1077.04
#2013-01-10|1095.45
#2013-01-11|1102.84
#2013-01-14|1110.93
#2013-01-15|1100.40
#2013-01-16|1093.76
#2013-01-17|1112.43
#2013-01-18|1103.43
#2013-01-21|1110.24
#2013-01-22|1094.75
#2013-01-23|1082.27
#2013-01-24|1094.50
#2013-01-25|1103.67
#2013-01-28|1102.51
#2013-01-29|1110.49
#2013-01-30|1113.70
#2013-01-31|1104.79
#2013-02-01|1105.79
#2013-02-04|1061.22
#2013-02-05|1054.49
#2013-02-06|1039.43
#2013-02-07|1022.87
#2013-02-08|1021.68
#2013-02-11|1014.40
#2013-02-12|1018.14
#2013-02-13|1019.49
#2013-02-14|1003.17
#2013-02-15| 984.99
#2013-02-18| 982.82
#2013-02-19| 992.42
#2013-02-20| 974.65
#2013-02-21| 942.22
#2013-02-22| 958.65
#2013-02-25| 970.46
#2013-02-26| 931.68
#2013-02-27| 952.66
#2013-02-28| 958.46
#2013-03-01| 945.56
#2013-03-04| 966.06
#2013-03-05| 990.01
#2013-03-06| 979.55
#2013-03-07| 992.88
#2013-03-08|1015.24
#2013-03-11| .
#2013-03-12|1015.27
#2013-03-13|1005.39
#2013-03-14|1044.18
#2013-03-15|1051.49
#2013-03-18|1033.65
#2013-03-19|1023.17
#2013-03-20|1039.99
#2013-03-21|1030.47
#2013-03-22|1041.33
#2013-03-25|1015.41
#2013-03-26| 976.79
#2013-03-27| 948.89
#2013-03-28| 956.28
#2013-03-29| .
#2013-04-01| 956.72
#2013-04-02| 968.78
#2013-04-03| 947.82
#2013-04-04| 962.01
#2013-04-05| 971.71
#2013-04-08| 967.36
#2013-04-09| 984.30
#2013-04-10|1009.14
#2013-04-11|1023.01
#2013-04-12|1019.39
#2013-04-15|1010.11
#2013-04-16|1004.95
#2013-04-17| 985.38
#2013-04-18| 990.00
#2013-04-19| 992.71
#2013-04-22| 997.90
#2013-04-23|1009.00
#2013-04-24|1022.31
#2013-04-25|1028.47
#2013-04-26|1023.42
#2013-04-29|1042.17
#2013-04-30|1045.96
#2013-05-01|1046.67
#2013-05-02|1038.14
#2013-05-03|1056.56
#2013-05-06|1044.88
#2013-05-07|1048.20
#2013-05-08|1064.62
#2013-05-09|1058.14
#2013-05-10|1057.11
#2013-05-13|1051.83
#2013-05-14|1057.94
#2013-05-15|1050.13
#2013-05-16|1063.11
#2013-05-17|1032.98
#2013-05-20|1038.21
#2013-05-21|1036.19
#2013-05-22|1038.35
#2013-05-23|1023.46
#2013-05-24|1016.84
#2013-05-27|1025.82
#2013-05-28|1030.45
#2013-05-29|1018.93
#2013-05-30|1017.16
#2013-05-31| 984.92
#2013-06-03| 976.60
#2013-06-04| 980.42
#2013-06-05| 972.48
#2013-06-06| 977.89
#2013-06-07| 995.00
#2013-06-10| 984.97
#2013-06-11| 982.71
#2013-06-12| 983.02
#2013-06-13| 976.59
#2013-06-14| 974.61
#2013-06-17| 997.26
#2013-06-18|1001.78
#2013-06-19| 990.02
#2013-06-20| 943.22
#2013-06-21| 938.86
#2013-06-24| 917.87
#2013-06-25| 928.21
#2013-06-26| 944.89
#2013-06-27| 953.12
#2013-06-28| 946.85
#2013-07-01| 955.33
#2013-07-02| 947.73
#2013-07-03| 934.24
#2013-07-04| 951.72
#2013-07-05| 925.80
#2013-07-08| 941.27
#2013-07-09| 943.23
#2013-07-10| 943.75
#2013-07-11| 962.66
#2013-07-12| 950.85
#2013-07-15| 953.07
#2013-07-16| 950.33
#2013-07-17| 945.29
#2013-07-18| 954.47
#2013-07-19| 959.52
#2013-07-22| 978.04
#2013-07-23|1002.60
#2013-07-24|1009.20
#2013-07-25|1008.05
#2013-07-26|1018.47
#2013-07-29|1017.68
#2013-07-30|1026.99
#2013-07-31|1020.15
#2013-08-01|1029.75
#2013-08-02|1027.46
#2013-08-05|1021.31
#2013-08-06|1014.90
#2013-08-07|1023.40
#2013-08-08|1055.57
#2013-08-09|1069.72
#2013-08-12|1070.61
#2013-08-13|1072.36
#2013-08-14|1072.19
#2013-08-15|1061.83
#2013-08-16|1075.20
#2013-08-19|1060.38
#2013-08-20|1052.73
#2013-08-21|1048.07
#2013-08-22|1053.41
#2013-08-23|1063.07
#2013-08-26|1063.58
#2013-08-27|1041.34
#2013-08-28|1036.32
#2013-08-29|1032.72
#2013-08-30|1026.13
#2013-09-02|1042.33
#2013-09-03|1046.91
#2013-09-04|1052.50
#2013-09-05|1067.57
#2013-09-06|1071.66
#2013-09-09|1078.72
#2013-09-10|1091.55
#2013-09-11|1104.07
#2013-09-12|1116.44
#2013-09-13|1112.63
#2013-09-16|1127.19
#2013-09-17|1122.85
#2013-09-18|1125.15
#2013-09-19|1146.63
#2013-09-20|1147.90
#2013-09-23|1147.52
#2013-09-24|1157.45
#2013-09-25|1163.45
#2013-09-26|1183.44
#2013-09-27|1187.71
#2013-09-30|1183.08
#2013-10-01|1199.72
#2013-10-02|1204.44
#2013-10-03|1210.16
#2013-10-04|1219.11
#2013-10-07|1226.11
#2013-10-08|1223.05
#2013-10-09|1231.75
#2013-10-10|1262.19
#2013-10-11|1262.14
#2013-10-14|1274.67
#2013-10-15|1282.54
#2013-10-16|1304.01
#2013-10-17|1310.30
#2013-10-18|1323.81
#2013-10-21|1325.33
#2013-10-22|1331.29
#2013-10-23|1306.74
#2013-10-24|1317.04
#2013-10-25|1294.83
#2013-10-28|1307.62
#2013-10-29|1327.60
#2013-10-30|1308.77
#2013-10-31|1298.96
#2013-11-01|1287.02
#2013-11-04|1298.00
#2013-11-05|1281.81
#2013-11-06|1283.39
#2013-11-07|1248.75
#2013-11-08|1244.20
#2013-11-11|1250.22
#2013-11-12|1241.24
#2013-11-13|1236.10
#2013-11-14|1242.54
#2013-11-15|1248.30
#2013-11-18|1260.85
#2013-11-19|1251.52
#2013-11-20|1233.84
#2013-11-21|1238.23
#2013-11-22|1249.80
#2013-11-25|1250.44
#2013-11-26|1255.21
#2013-11-27|1261.15
#2013-11-28|1265.26
#2013-11-29|1272.14
#2013-12-02|1255.14
#2013-12-03|1232.68
#2013-12-04|1227.60
#2013-12-05|1223.78
#2013-12-06|1225.78
#2013-12-09|1233.18
#2013-12-10|1236.33
#2013-12-11|1225.88
#2013-12-12|1219.18
#2013-12-13|1212.35
#2013-12-16|1236.75
#2013-12-17|1231.45
#2013-12-18|1247.27
#2013-12-19|1264.25
#2013-12-20|1260.46
#2013-12-23|1270.24
#2013-12-24|1268.88
#2013-12-25|1268.88
#2013-12-26|1271.25
#2013-12-27|1292.36
#2013-12-30|1289.74
#2013-12-31|1288.98
#2014-01-01|1288.98
#2014-01-02|1255.51
#2014-01-03|1270.69
#2014-01-06|1273.96
#2014-01-07|1290.89
#2014-01-08|1298.36
#2014-01-09|1302.77
#2014-01-10|1321.45
#2014-01-13|1325.80
#2014-01-14|1337.75
#2014-01-15|1348.92
#2014-01-16|1343.74
#2014-01-17|1344.41
#2014-01-20|1349.69
#2014-01-21|1336.28
#2014-01-22|1336.24
#2014-01-23|1343.88
#2014-01-24|1304.30
#2014-01-27|1292.14
#2014-01-28|1289.06
#2014-01-29|1284.47
#2014-01-30|1287.43
#2014-01-31|1270.55
#2014-02-03|1247.55
#2014-02-04|1235.34
#2014-02-05|1238.10
#2014-02-06|1267.43
#2014-02-07|1282.69
#2014-02-10|1274.47
#2014-02-11|1286.01
#2014-02-12|1279.86
#2014-02-13|1296.62
#2014-02-14|1298.81
#2014-02-17|1303.88
#2014-02-18|1316.77
#2014-02-19|1317.62
#2014-02-20|1314.12
#2014-02-21|1321.43
#2014-02-24|1332.54
#2014-02-25|1335.16
#2014-02-26|1315.07
#2014-02-27|1297.29
#2014-02-28|1303.08
#2014-03-03|1268.35
#2014-03-04|1297.31
#2014-03-05|1301.84
#2014-03-06|1323.86
#2014-03-07|1315.67
#2014-03-10|1328.45
#2014-03-11|1329.48
#2014-03-12|1326.95
#2014-03-13|1307.30
#2014-03-14|1288.86
#2014-03-17|1307.48
#2014-03-18|1317.68
#2014-03-19|1317.67
#2014-03-20|1305.23
#2014-03-21|1306.53
#2014-03-24|1285.73
#2014-03-25|1291.92
#2014-03-26|1302.80
#2014-03-27|1306.03
#2014-03-28|1330.32
#2014-03-31|1334.78
#2014-04-01|1337.22
#2014-04-02|1334.90
#2014-04-03|1327.93
#2014-04-04|1333.65
#2014-04-07|1332.72
#2014-04-08|1326.35
#2014-04-09|1338.73
#2014-04-10|1334.90
#2014-04-11|1322.89
#2014-04-14|1322.51
#2014-04-15|1302.00
#2014-04-16|1323.48
#2014-04-17|1335.78
#2014-04-18|1333.82
#2014-04-21|1332.74
#2014-04-22|1352.51
#2014-04-23|1351.44
#2014-04-24|1358.95
#2014-04-25|1336.15
#2014-04-28|1345.37
#2014-04-29|1371.56
#2014-04-30|1398.25
#2014-05-01|1398.25
#2014-05-02|1413.78
#2014-05-05|1422.98
#2014-05-06|1427.81
#2014-05-07|1418.88
#2014-05-08|1417.81
#2014-05-09|1400.87
#2014-05-12|1412.01
#2014-05-13|1405.06
#2014-05-14|1412.93
#2014-05-15|1407.40
#2014-05-16|1398.38
#2014-05-19|1401.38
#2014-05-20|1391.14
#2014-05-21|1379.93
#2014-05-22|1380.74
#2014-05-23|1377.75
#2014-05-26|1395.25
#2014-05-27|1388.25
#2014-05-28|1390.64
#2014-05-29|1395.47
#2014-05-30|1399.65
#2014-06-02|1397.14
#2014-06-03|1387.31
#2014-06-04|1392.72
#2014-06-05|1406.60
#2014-06-06|1433.41
#2014-06-09|1439.46
#2014-06-10|1435.22
#2014-06-11|1416.96
#2014-06-12|1428.07
#2014-06-13|1425.89
#2014-06-16|1413.22
#2014-06-17|1414.06
#2014-06-18|1430.70
#2014-06-19|1444.00
#2014-06-20|1427.71
#2014-06-23|1419.19
#2014-06-24|1422.90
#2014-06-25|1419.66
#2014-06-26|1415.12
#2014-06-27|1413.45
#2014-06-30|1416.48
#2014-07-01|1427.57
#2014-07-02|1397.70
#2014-07-03|1407.89
#2014-07-04|1393.46
#2014-07-07|1379.35
#2014-07-08|1363.14
#2014-07-09|1371.26
#2014-07-10|1348.12
#2014-07-11|1344.01
#2014-07-14|1358.48
#2014-07-15|1339.94
#2014-07-16|1365.71
#2014-07-17|1339.96
#2014-07-18|1337.70
#2014-07-21|1332.48
#2014-07-22|1345.52
#2014-07-23|1339.49
#2014-07-24|1352.66
#2014-07-25|1344.85
#2014-07-28|1347.09
#2014-07-29|1353.40
#2014-07-30|1351.84
#2014-07-31|1331.11
#2014-08-01|1321.46
#2014-08-04|1315.31
#2014-08-05|1297.28
#2014-08-06|1280.91
#2014-08-07|1263.06
#2014-08-08|1258.15
#2014-08-11|1273.26
#2014-08-12|1262.67
#2014-08-13|1277.43
#2014-08-14|1273.24
#2014-08-15|1267.42
#2014-08-18|1274.41
#2014-08-19|1273.64
#2014-08-20|1268.57
#2014-08-21|1284.79
#2014-08-22|1270.83
#2014-08-25|1285.01
#2014-08-26|1288.93
#2014-08-27|1300.87
#2014-08-28|1292.44
#2014-08-29|1291.64
#2014-09-01|1284.40
#2014-09-02|1280.48
#2014-09-03|1289.72
#2014-09-04|1288.85
#2014-09-05|1292.31
#2014-09-08|1295.15
#2014-09-09|1288.14
#2014-09-10|1281.39
#2014-09-11|1281.63
#2014-09-12|1278.09
#2014-09-15|1274.24
#2014-09-16|1273.09
#2014-09-17|1285.71
#2014-09-18|1286.23
#2014-09-19|1295.41
#2014-09-22|1292.84
#2014-09-23|1283.11
#2014-09-24|1292.85
#2014-09-25|1275.22
#2014-09-26|1277.15
#2014-09-29|1267.29
#2014-09-30|1273.56
#2014-10-01|1253.51
#2014-10-02|1228.49
#2014-10-03|1227.37
#2014-10-06|1233.97
#2014-10-07|1224.56
#2014-10-08|1221.92
#2014-10-09|1212.89
#2014-10-10|1187.63
#2014-10-13|1189.65
#2014-10-14|1194.62
#2014-10-15|1163.71
#2014-10-16|1138.81
#2014-10-17|1162.24
#2014-10-20|1164.35
#2014-10-21|1180.65
#2014-10-22|1180.21
#2014-10-23|1195.35
#2014-10-24|1210.18
#2014-10-27|1207.22
#2014-10-28|1249.63
#2014-10-29|1259.56
#2014-10-30|1251.41
#2014-10-31|1272.91
#2014-11-03|1262.09
#2014-11-04|1257.35
#2014-11-05|1272.86
#2014-11-06|1261.22
#2014-11-07|1246.31
#2014-11-10|1262.84
#2014-11-11|1286.20
#2014-11-12|1279.90
#2014-11-13|1284.89
#2014-11-14|1291.64
#2014-11-17|1302.85
#2014-11-18|1321.44
#2014-11-19|1316.00
#2014-11-20|1315.51
#2014-11-21|1333.75
#2014-11-24|1339.29
#2014-11-25|1351.66
#2014-11-26|1356.36
#2014-11-27|1364.87
#2014-11-28|1377.86
#2014-12-01|1371.46
#2014-12-02|1365.99
#2014-12-03|1365.38
#2014-12-04|1373.54
#2014-12-05|1396.29
#2014-12-08|1386.18
#2014-12-09|1359.65
#2014-12-10|1346.95
#2014-12-11|1351.14
#2014-12-12|1321.14
#2014-12-15|1287.65
#2014-12-16|1312.93
#2014-12-17|1296.50
#2014-12-18|1325.27
#2014-12-19|1316.13
#2014-12-22|1325.76
#2014-12-23|1328.10
#2014-12-24|1328.64
#2014-12-25|1328.64
#2014-12-26|1326.57
#2014-12-29|1318.08
#2014-12-30|1295.75
#2014-12-31|1291.82
#2015-01-01|1291.82
#2015-01-02|1279.63
#2015-01-05|1231.53
#2015-01-06|1219.62
#2015-01-07|1219.32
#2015-01-08|1254.41
#2015-01-09|1235.27
#2015-01-12|1253.86
#2015-01-13|1275.29
#2015-01-14|1262.28
#2015-01-15|1255.71
#2015-01-16|1262.31
#2015-01-19|1293.54
#2015-01-20|1301.21
#2015-01-21|1308.12
#2015-01-22|1312.28
#2015-01-23|1328.75
#2015-01-26|1345.15
#2015-01-27|1355.64
#2015-01-28|1348.34
#2015-01-29|1365.13
#2015-01-30|1344.84
#2015-02-02|1343.21
#2015-02-03|1380.46
#2015-02-04|1381.94
#2015-02-05|1373.07
#2015-02-06|1366.28
#2015-02-09|1341.62
#2015-02-10|1367.38
#2015-02-11|1354.14
#2015-02-12|1373.45
#2015-02-13|1384.76
#2015-02-16|1387.66
#2015-02-17|1384.76
#2015-02-18|1369.45
#2015-02-19|1383.62
#2015-02-20|1385.05
#2015-02-23|1387.87
#2015-02-24|1402.09
#2015-02-25|1417.39
#2015-02-26|1414.14
#2015-02-27|1421.38
#2015-03-02|1423.90
#2015-03-03|1399.30
#2015-03-04|1403.49
#2015-03-05|1401.34
#2015-03-06|1375.25
#2015-03-09|1349.41
#2015-03-10|1315.56
#2015-03-11|1331.19
#2015-03-12|1339.52
#2015-03-13|1326.50
#2015-03-16|1337.35
#2015-03-17|1328.74
#2015-03-18|1321.08
#2015-03-19|1313.35
#2015-03-20|1353.64
#2015-03-23|1371.65
#2015-03-24|1383.62
#2015-03-25|1387.53
#2015-03-26|1378.25
#2015-03-27|1368.78
#2015-03-30|1374.07
#2015-03-31|1348.61
#2015-04-01|1352.92
#2015-04-02|1375.10
#2015-04-03|1388.43
#2015-04-06|1394.18
#2015-04-07|1383.62
#2015-04-08|1362.47
#2015-04-09|1360.77
#2015-04-10|1361.49
#2015-04-13|1376.36
#2015-04-14|1389.90
#2015-04-15|1379.28
#2015-04-16|1370.32
#2015-04-17|1351.63
#2015-04-20|1366.30
#2015-04-21|1368.38
#2015-04-22|1368.56
#2015-04-23|1376.33
#2015-04-24|1395.69
#2015-04-27|1409.63
#2015-04-28|1400.21
#2015-04-29|1391.58
#2015-04-30|1406.75
#2015-05-01|1408.88
#2015-05-04|1427.63
#2015-05-05|1392.11
#2015-05-06|1412.70
#2015-05-07|1400.98
#2015-05-08|1427.00
#2015-05-11|1415.29
#2015-05-12|1407.98
#2015-05-13|1413.86
#2015-05-14|1421.86
#2015-05-15|1416.10
#2015-05-18|1427.57
#2015-05-19|1422.71
#2015-05-20|1429.67
#2015-05-21|1432.19
#2015-05-22|1396.79
#2015-05-25|1380.15
#2015-05-26|1350.04
#2015-05-27|1364.41
#2015-05-28|1368.26
#2015-05-29|1348.88
#2015-06-01|1345.37
#2015-06-02|1373.20
#2015-06-03|1393.63
#2015-06-04|1397.84
#2015-06-05|1356.00
#2015-06-08|1349.84
#2015-06-09|1338.08
#2015-06-10|1371.27
#2015-06-11|1378.93
#2015-06-12|1377.26
#2015-06-15|1348.20
#2015-06-16|1342.00
#2015-06-17|1338.68
#2015-06-18|1380.23
#2015-06-19|1374.43
#2015-06-22|1452.69
#2015-06-23|1439.43
#2015-06-24|1424.97
#2015-06-25|1436.47
#2015-06-26|1433.42
#2015-06-29|1380.32
#2015-06-30|1363.16
#2015-07-01|1375.90
#2015-07-02|1369.36
#2015-07-03|1361.30
#2015-07-06|1326.46
#2015-07-07|1281.41
#2015-07-08|1306.82
#2015-07-09|1340.93
#2015-07-10|1409.41
#2015-07-13|1408.64
#2015-07-14|1417.66
#2015-07-15|1426.05
#2015-07-16|1448.69
#2015-07-17|1444.94
#2015-07-20|1453.93
#2015-07-21|1444.90
#2015-07-22|1440.80
#2015-07-23|1449.38
#2015-07-24|1437.26
#2015-07-27|1422.50
#2015-07-28|1422.88
#2015-07-29|1444.16
#2015-07-30|1416.63
#2015-07-31|1437.76
#2015-08-03|1453.55
#2015-08-04|1452.52
#2015-08-05|1457.15
#2015-08-06|1449.15
#2015-08-07|1439.15
#2015-08-10|1461.96
#2015-08-11|1461.09
#2015-08-12|1438.23
#2015-08-13|1437.52
#2015-08-14|1428.13
#2015-08-17|1416.13
#2015-08-18|1410.39
#2015-08-19|1389.17
#2015-08-20|1370.36
#2015-08-21|1352.31
#2015-08-24|1306.87
#2015-08-25|1355.02
#2015-08-26|1340.82
#2015-08-27|1361.06
#2015-08-28|1357.75
#2015-08-31|1349.98
#2015-09-01|1320.53
#2015-09-02|1317.32
#2015-09-03|1335.71
#2015-09-04|1318.35
#2015-09-07|1337.10
#2015-09-08|1357.11
#2015-09-09|1370.42
#2015-09-10|1347.56
#2015-09-11|1326.60
#2015-09-14|1320.39
#2015-09-15|1332.70
#2015-09-16|1351.47
#2015-09-17|1357.25
#2015-09-18|1339.03
#2015-09-21|1331.37
#2015-09-22|1286.41
#2015-09-23|1288.95
#2015-09-24|1282.42
#2015-09-25|1318.29
#2015-09-28|1296.30
#2015-09-29|1279.98
#2015-09-30|1294.77
#2015-10-01|1256.54
#2015-10-02|1259.38
#2015-10-05|1305.38
#2015-10-06|1324.91
#2015-10-07|1316.67
#2015-10-08|1307.49
#2015-10-09|1327.18
#2015-10-12|1323.60
#2015-10-13|1305.05
#2015-10-14|1283.90
#2015-10-15|1304.22
#2015-10-16|1319.61
#2015-10-19|1323.03
#2015-10-20|1325.68
#2015-10-21|1328.94
#2015-10-22|1369.88
#2015-10-23|1395.77
#2015-10-26|1405.35
#2015-10-27|1381.59
#2015-10-28|1395.53
#2015-10-29|1398.36
#2015-10-30|1412.34
#2015-11-02|1413.24
#2015-11-03|1402.04
#2015-11-04|1387.67
#2015-11-05|1379.49
#2015-11-06|1368.49
#2015-11-09|1341.54
#2015-11-10|1356.84
#2015-11-11|1376.20
#2015-11-12|1355.66
#2015-11-13|1353.68
#2015-11-16|1358.51
#2015-11-17|1390.53
#2015-11-18|1375.67
#2015-11-19|1391.21
#2015-11-20|1380.09
#2015-11-23|1360.90
#2015-11-24|1349.23
#2015-11-25|1362.90
#2015-11-26|1379.36
#2015-11-27|1380.02
#2015-11-30|1371.36
#2015-12-01|1362.36
#2015-12-02|1354.19
#2015-12-03|1346.22
#2015-12-04|1334.49
#2015-12-07|1347.28
#2015-12-08|1326.93
#2015-12-09|1329.00
#2015-12-10|1316.07
#2015-12-11|1301.96
#2015-12-14|1273.51
#2015-12-15|1314.18
#2015-12-16|1316.35
#2015-12-17|1332.19
#2015-12-18|1304.44
#2015-12-21|1285.61
#2015-12-22|1292.06
#2015-12-23|1318.27
#2015-12-24|1329.18
#2015-12-25|1329.18
#2015-12-28|1323.04
#2015-12-29|1340.19
#2015-12-30|1329.73
#2015-12-31|1315.89
#2016-01-01|1315.89
#2016-01-04|1268.28
#2016-01-05|1263.02
#2016-01-06|1266.14
#2016-01-07|1270.31
#2016-01-08|1257.30
#2016-01-11|1242.67
#2016-01-12|1258.83
#2016-01-13|1262.17
#2016-01-14|1235.21
#2016-01-15|1221.77
#2016-01-18|1200.81
#2016-01-19|1226.30
#2016-01-20|1176.55
#2016-01-21|1201.24
#2016-01-22|1249.81
#2016-01-25|1246.31
#2016-01-26|1251.24
#2016-01-27|1272.65
#2016-01-28|1242.86
#2016-01-29|1267.11
#2016-02-01|1269.81
#2016-02-02|1252.99
#2016-02-03|1243.57
#2016-02-04|1254.52
#2016-02-05|1230.28
#2016-02-08|1187.56
#2016-02-09|1190.85
#2016-02-10|1200.40
#2016-02-11|1173.98
#2016-02-12|1189.00
#2016-02-15|1209.66
#2016-02-16|1199.94
#2016-02-17|1234.28
#2016-02-18|1246.47
#2016-02-19|1233.40
#2016-02-22|1257.50
#2016-02-23|1234.90
#2016-02-24|1199.53
#2016-02-25|1239.75
#2016-02-26|1215.58
#2016-02-29|1217.04
#2016-03-01|1244.73
#2016-03-02|1245.24
#2016-03-03|1252.87
#2016-03-04|1266.01
#2016-03-07|1255.65
#2016-03-08|1259.59
#2016-03-09|1260.74
#2016-03-10|1266.84
#2016-03-11|1319.70
#2016-03-14|1317.72
#2016-03-15|1310.88
#2016-03-16|1308.11
#2016-03-17|1322.18
#2016-03-18|1313.50
#2016-03-21|1311.58
#2016-03-22|1306.28
#2016-03-23|1295.20
#2016-03-24|1269.01
#2016-03-25|1269.01
#2016-03-28|1274.86
#2016-03-29|1284.93
#2016-03-30|1319.78
#2016-03-31|1307.27
#2016-04-01|1273.32
#2016-04-04|1248.98
#2016-04-05|1217.96
#2016-04-06|1226.37
#2016-04-07|1222.09
#2016-04-08|1238.25
#2016-04-11|1248.20
#2016-04-12|1249.14
#2016-04-13|1252.50
#2016-04-14|1256.39
#2016-04-15|1266.22
#2016-04-18|1263.90
#2016-04-19|1296.25
#2016-04-20|1296.93
#2016-04-21|1285.80
#2016-04-22|1265.90
#2016-04-25|1258.69
#2016-04-26|1269.16
#2016-04-27|1270.70
#2016-04-28|1267.86
#2016-04-29|1251.38
#2016-05-02|1264.17
#2016-05-03|1250.77
#2016-05-04|1223.07
#2016-05-05|1225.31
#2016-05-06|1221.87
#2016-05-09|1235.17
#2016-05-10|1250.82
#2016-05-11|1253.20
#2016-05-12|1260.64
#2016-05-13|1264.29
#2016-05-16|1257.10
#2016-05-17|1262.68
#2016-05-18|1255.86
#2016-05-19|1229.05
#2016-05-20|1242.03
#2016-05-23|1232.11
#2016-05-24|1238.69
#2016-05-25|1258.99
#2016-05-26|1266.78
#2016-05-27|1256.73
#2016-05-30|1261.15
#2016-05-31|1252.23
#2016-06-01|1246.68
#2016-06-02|1246.94
#2016-06-03|1254.86
#2016-06-06|1256.47
#2016-06-07|1266.27
#2016-06-08|1263.09
#2016-06-09|1230.12
#2016-06-10|1196.41
#2016-06-13|1179.01
#2016-06-14|1144.72
#2016-06-15|1152.08
#2016-06-16|1137.17
#2016-06-17|1148.64
#2016-06-20|1188.84
#2016-06-21|1176.69
#2016-06-22|1179.42
#2016-06-23|1220.05
#2016-06-24|1085.54
#2016-06-27|1056.04
#2016-06-28|1092.98
#2016-06-29|1149.07
#2016-06-30|1159.47
#2016-07-01|1167.79
#2016-07-04|1161.28
#2016-07-05|1135.52
#2016-07-06|1097.26
#2016-07-07|1110.29
#2016-07-08|1123.18
#2016-07-11|1139.16
#2016-07-12|1161.76
#2016-07-13|1154.35
#2016-07-14|1169.02
#2016-07-15|1166.38
#2016-07-18|1160.55
#2016-07-19|1146.53
#2016-07-20|1148.36
#2016-07-21|1141.04
#2016-07-22|1155.30
#2016-07-25|1154.29
#2016-07-26|1142.57
#2016-07-27|1155.18
#2016-07-28|1147.21
#2016-07-29|1161.47
#2016-08-01|1164.76
#2016-08-02|1147.75
#2016-08-03|1144.29
#2016-08-04|1147.30
#2016-08-05|1159.88
#2016-08-08|1159.53
#2016-08-09|1185.59
#2016-08-10|1187.04
#2016-08-11|1202.72
#2016-08-12|1198.92
#2016-08-15|1196.64
#2016-08-16|1193.19
#2016-08-17|1180.40
#2016-08-18|1193.72
#2016-08-19|1178.29
#2016-08-22|1180.11
#2016-08-23|1184.21
#2016-08-24|1174.00
#2016-08-25|1174.27
#2016-08-26|1181.47
#2016-08-29|1163.45
#2016-08-30|1167.37
#2016-08-31|1169.77
#2016-09-01|1170.00
#2016-09-02|1183.51
#2016-09-05|1185.42
#2016-09-06|1194.32
#2016-09-07|1203.09
#2016-09-08|1216.13
#2016-09-09|1198.03
#2016-09-12|1178.18
#2016-09-13|1158.82
#2016-09-14|1152.34
#2016-09-15|1151.68
#2016-09-16|1147.39
#2016-09-19|1156.38
#2016-09-20|1156.53
#2016-09-21|1175.69
#2016-09-22|1214.94
#2016-09-23|1207.15
#2016-09-26|1191.07
#2016-09-27|1181.37
#2016-09-28|1186.69
#2016-09-29|1193.73
#2016-09-30|1179.17
#2016-10-03|1176.43
#2016-10-04|1177.37
#2016-10-05|1166.97
#2016-10-06|1146.81
#2016-10-07|1135.35
#2016-10-10|1149.52
#2016-10-11|1139.13
#2016-10-12|1120.40
#2016-10-13|1114.67
#2016-10-14|1130.10
#2016-10-17|1126.48
#2016-10-18|1141.42
#2016-10-19|1137.51
#2016-10-20|1141.54
#2016-10-21|1140.66
#2016-10-24|1150.62
#2016-10-25|1169.78
#2016-10-26|1174.76
#2016-10-27|1170.04
#2016-10-28|1168.90
#2016-10-31|1167.15
#2016-11-01|1161.98
#2016-11-02|1154.41
#2016-11-03|1148.26
#2016-11-04|1135.91
#2016-11-07|1139.91
#2016-11-08|1143.85
#2016-11-09|1130.11
#2016-11-10|1095.08
#2016-11-11|1081.89
#2016-11-14|1061.09
#2016-11-15|1057.37
#2016-11-16|1050.61
#2016-11-17|1059.38
#2016-11-18|1039.21
#2016-11-21|1042.79
#2016-11-22|1052.33
#2016-11-23|1044.18
#2016-11-24|1047.63
#2016-11-25|1054.95
#2016-11-28|1041.54
#2016-11-29|1055.78
#2016-11-30|1057.00
#2016-12-01|1044.71
#2016-12-02|1044.92
#2016-12-05|1050.31
#2016-12-06|1066.45
#2016-12-07|1083.88
#2016-12-08|1094.03
#2016-12-09|1090.74
#2016-12-12|1099.37
#2016-12-13|1121.89
#2016-12-14|1121.47
#2016-12-15|1102.23
#2016-12-16|1114.18
#2016-12-19|1125.09
#2016-12-20|1128.20
#2016-12-21|1128.70
#2016-12-22|1124.09
#2016-12-23|1136.49
#2016-12-26|1136.49
#2016-12-27|1138.63
#2016-12-28|1125.55
#2016-12-29|1142.68
#2016-12-30|1151.69
#2017-01-02|1161.13
#2017-01-03|1143.75
#2017-01-04|1159.67
#2017-01-05|1182.55
#2017-01-06|1181.39
#2017-01-09|1171.51
#2017-01-10|1170.61
#2017-01-11|1159.22
#2017-01-12|1177.97
#2017-01-13|1185.03
#2017-01-16|1174.18
#2017-01-17|1182.63
#2017-01-18|1183.12
#2017-01-19|1171.06
#2017-01-20|1188.43
#2017-01-23|1184.04
#2017-01-24|1184.39
#2017-01-25|1185.62
#2017-01-26|1181.44
#2017-01-27|1176.57
#2017-01-30|1164.06
#2017-01-31|1174.32
#2017-02-01|1163.57
#2017-02-02|1171.63
#2017-02-03|1176.50
#2017-02-06|1160.09
#2017-02-07|1146.14
#2017-02-08|1155.24
#2017-02-09|1167.41
#2017-02-10|1156.07
#2017-02-13|1155.91
#2017-02-14|1152.25
#2017-02-15|1160.60
#2017-02-16|1174.32
#2017-02-17|1162.75
#2017-02-20|1173.79
#2017-02-21|1164.95
#2017-02-22|1169.00
#2017-02-23|1182.59
#2017-02-24|1176.66
#2017-02-27|1177.16
#2017-02-28|1179.09
#2017-03-01|1188.05
#2017-03-02|1182.95
#2017-03-03|1188.54
#2017-03-06|1191.27
#2017-03-07|1191.67
#2017-03-08|1189.48
#2017-03-09|1205.94
#2017-03-10|1222.09
#2017-03-13|1217.75
#2017-03-14|1207.61
#2017-03-15|1208.26
#2017-03-16|1236.43
#2017-03-17|1246.34
#2017-03-20|1238.18
#2017-03-21|1237.81
#2017-03-22|1241.04
#2017-03-23|1250.32
#2017-03-24|1249.28
#2017-03-27|1262.09
#2017-03-28|1265.47
#2017-03-29|1248.68
#2017-03-30|1247.40
#2017-03-31|1245.94
#2017-04-03|1234.76
#2017-04-04|1233.54
#2017-04-05|1228.42
#2017-04-06|1226.92
#2017-04-07|1219.43
#2017-04-10|1214.89
#2017-04-11|1219.34
#2017-04-12|1216.78
#2017-04-13|1208.15
#2017-04-14|1208.15
#2017-04-17|1212.53
#2017-04-18|1203.05
#2017-04-19|1209.43
#2017-04-20|1216.12
#2017-04-21|1202.89
#2017-04-24|1260.63
#2017-04-25|1274.10
#2017-04-26|1263.96
#2017-04-27|1248.20
#2017-04-28|1239.72
#2017-05-01|1242.91
#2017-05-02|1258.51
#2017-05-03|1263.63
#2017-05-04|1283.53
#2017-05-05|1301.72
#2017-05-08|1300.61
#2017-05-09|1298.60
#2017-05-10|1290.89
#2017-05-11|1270.80
#2017-05-12|1313.57
#2017-05-15|1317.47
#2017-05-16|1338.29
#2017-05-17|1327.39
#2017-05-18|1313.03
#2017-05-19|1340.44
#2017-05-22|1360.95
#2017-05-23|1360.52
#2017-05-24|1353.42
#2017-05-25|1361.25
#2017-05-26|1362.49
#2017-05-29|1360.73
#2017-05-30|1348.25
#2017-05-31|1354.96
#2017-06-01|1345.91
#2017-06-02|1355.48
#2017-06-05|1347.82
#2017-06-06|1346.01
#2017-06-07|1345.66
#2017-06-08|1338.21
#2017-06-09|1335.11
#2017-06-12|1326.06
#2017-06-13|1324.58
#2017-06-14|1323.79
#2017-06-15|1283.89
#2017-06-16|1304.36
#2017-06-19|1305.07
#2017-06-20|1290.65
#2017-06-21|1291.96
#2017-06-22|1289.32
#2017-06-23|1287.67
#2017-06-26|1286.71
#2017-06-27|1276.86
#2017-06-28|1278.41
#2017-06-29|1266.66
#2017-06-30|1254.00
#2017-07-03|1265.36
#2017-07-04|1253.44
#2017-07-05|1243.96
#2017-07-06|1250.74
#2017-07-07|1250.94
#2017-07-10|1251.73
#2017-07-11|1250.28
#2017-07-12|1267.17
#2017-07-13|1281.57
#2017-07-14|1280.84
#2017-07-17|1288.25
#2017-07-18|1293.62
#2017-07-19|1295.35
#2017-07-20|1311.75
#2017-07-21|1303.66
#2017-07-24|1305.14
#2017-07-25|1306.89
#2017-07-26|1316.93
#2017-07-27|1339.26
#2017-07-28|1330.62
#2017-07-31|1331.05
#2017-08-01|1344.29
#2017-08-02|1342.76
#2017-08-03|1347.81
#2017-08-04|1350.06
#2017-08-07|1362.19
#2017-08-08|1356.32
#2017-08-09|1338.61
#2017-08-10|1325.63
#2017-08-11|1308.95
#2017-08-14|1329.45
#2017-08-15|1316.79
#2017-08-16|1313.25
#2017-08-17|1308.73
#2017-08-18|1302.29
#2017-08-21|1304.09
#2017-08-22|1305.43
#2017-08-23|1302.38
#2017-08-24|1298.96
#2017-08-25|1302.61
#2017-08-28|1309.32
#2017-08-29|1306.94
#2017-08-30|1301.28
#2017-08-31|1307.53
#2017-09-01|1301.58
#2017-09-04|1298.13
#2017-09-05|1287.88
#2017-09-06|1285.93
#2017-09-07|1299.76
#2017-09-08|1297.24
#2017-09-11|1308.02
#2017-09-12|1304.54
#2017-09-13|1298.12
#2017-09-14|1288.65
#2017-09-15|1297.44
#2017-09-18|1306.75
#2017-09-19|1319.80
#2017-09-20|1322.56
#2017-09-21|1295.64
#2017-09-22|1300.83
#2017-09-25|1291.94
#2017-09-26|1285.02
#2017-09-27|1290.59
#2017-09-28|1291.62
#2017-09-29|1299.04
#2017-10-02|1281.63
#2017-10-03|1283.05
#2017-10-04|1269.99
#2017-10-05|1279.95
#2017-10-06|1279.70
#2017-10-09|1283.68
#2017-10-10|1288.63
#2017-10-11|1301.26
#2017-10-12|1290.41
#2017-10-13|1293.41
#2017-10-16|1286.98
#2017-10-17|1276.76
#2017-10-18|1278.59
#2017-10-19|1276.02
#2017-10-20|1273.37
#2017-10-23|1269.41
#2017-10-24|1271.02
#2017-10-25|1270.21
#2017-10-26|1259.86
#2017-10-27|1244.75
#2017-10-30|1260.90
#2017-10-31|1265.78
#2017-11-01|1260.42
#2017-11-02|1271.41
#2017-11-03|1241.08
#2017-11-06|1223.99
#2017-11-07|1215.20
#2017-11-08|1211.48
#2017-11-09|1203.65
#2017-11-10|1201.34
#2017-11-13|1192.62
#2017-11-14|1188.50
#2017-11-15|1201.34
#2017-11-16|1200.55
#2017-11-17|1188.01
#2017-11-20|1193.85
#2017-11-21|1184.75
#2017-11-22|1183.25
#2017-11-23|1198.69
#2017-11-24|1205.21
#2017-11-27|1199.91
#2017-11-28|1199.92
#2017-11-29|1199.25
#2017-11-30|1209.17
#2017-12-01|1199.19
#2017-12-04|1208.87
#2017-12-05|1207.45
#2017-12-06|1208.45
#2017-12-07|1223.82
#2017-12-08|1215.53
#2017-12-11|1219.30
#2017-12-12|1212.27
#2017-12-13|1199.79
#2017-12-14|1194.95
#2017-12-15|1194.88
#2017-12-18|1210.50
#2017-12-19|1208.41
#2017-12-20|1208.42
#2017-12-21|1212.52
#2017-12-22|1204.16
#2017-12-25|1204.16
#2017-12-26|1207.31
#2017-12-27|1209.25
#2017-12-28|1206.49
#2017-12-29|1209.02
#2018-01-01|1209.02
#2018-01-02|1219.82
#2018-01-03|1219.55
#2018-01-04|1233.34
#2018-01-05|1236.72
#2018-01-08|1235.40
#2018-01-09|1236.32
#2018-01-10|1219.50
#2018-01-11|1207.16
#2018-01-12|1222.33
#2018-01-15|1234.23
#2018-01-16|1238.11
#2018-01-17|1228.09
#2018-01-18|1226.40
#2018-01-19|1228.87
#2018-01-22|1253.79
#2018-01-23|1268.25
#2018-01-24|1266.64
#2018-01-25|1271.16
#2018-01-26|1270.42
#2018-01-29|1252.51
#2018-01-30|1240.70
#2018-01-31|1243.75
#2018-02-01|1237.40
#2018-02-02|1218.50
#2018-02-05|1196.58
#2018-02-06|1158.66
#2018-02-07|1179.41
#2018-02-08|1147.38
#2018-02-09|1129.62
#2018-02-12|1147.10
#2018-02-13|1138.18
#2018-02-14|1148.03
#2018-02-15|1156.28
#2018-02-16|1168.83
#2018-02-19|1159.40
#2018-02-20|1162.34
#2018-02-21|1159.06
#2018-02-22|1161.39
#2018-02-23|1181.53
#2018-02-26|1186.48
#2018-02-27|1169.70
#2018-02-28|1164.21
#2018-03-01|1151.81
#2018-03-02|1147.05
#2018-03-05|1161.45
#2018-03-06|1183.49
#2018-03-07|1183.49
#2018-03-08|1194.15
#2018-03-09|1199.92
#2018-03-12|1199.73
#2018-03-13|1191.81
#2018-03-14|1187.16
#2018-03-15|1184.03
#2018-03-16|1194.83
#2018-03-19|1186.63
#2018-03-20|1168.64
#2018-03-21|1161.86
#2018-03-22|1148.70
#2018-03-23|1151.05
#2018-03-26|1148.25
#2018-03-27|1156.62
#2018-03-28|1160.87
#2018-03-29|1163.19
#2018-03-30|1163.19
#2018-04-02|1164.23
#2018-04-03|1150.84
#2018-04-04|1150.22
#2018-04-05|1173.43
#2018-04-06|1184.01
#2018-04-09|1194.92
#2018-04-10|1206.15
#2018-04-11|1215.00
#2018-04-12|1214.76
#2018-04-13|1214.04
#2018-04-16|1222.63
#2018-04-17|1227.36
#2018-04-18|1227.77
#2018-04-19|1228.69
#2018-04-20|1230.47
#2018-04-23|1236.50
#2018-04-24|1226.38
#2018-04-25|1219.21
#2018-04-26|1230.50
#2018-04-27|1228.27
#2018-04-30|1228.74
#2018-05-01|1219.33
#2018-05-02|1220.86
#2018-05-03|1208.73
#2018-05-04|1210.13
#2018-05-07|1209.25
#2018-05-08|1203.16
#2018-05-09|1196.50
#2018-05-10|1195.19
#2018-05-11|1203.65
#2018-05-14|1198.08
#2018-05-15|1170.27
#2018-05-16|1157.75
#2018-05-17|1168.49
#2018-05-18|1133.20
#2018-05-21|1121.22
#2018-05-22|1151.86
#2018-05-23|1147.24
#2018-05-24|1141.52
#2018-05-25|1131.32
#2018-05-28|1120.06
#2018-05-29|1100.87
#2018-05-30|1112.55
#2018-05-31|1111.91
#2018-06-01|1118.42
#2018-06-04|1132.84
#2018-06-05|1123.16
#2018-06-06|1137.29
#2018-06-07|1140.56
#2018-06-08|1123.86
#2018-06-11|1143.78
#2018-06-12|1145.72
#2018-06-13|1126.26
#2018-06-14|1127.45
#2018-06-15|1114.60
#2018-06-18|1103.50
#2018-06-19|1094.95
#2018-06-20|1096.27
#2018-06-21|1092.07
#2018-06-22|1108.12
#2018-06-25|1100.63
#2018-06-26|1090.36
#2018-06-27|1091.55
#2018-06-28|1078.79
#2018-06-29|1088.44
#2018-07-02|1077.51
#2018-07-03|1102.23
#2018-07-04|1121.01
#2018-07-05|1134.09
#2018-07-06|1144.61
#2018-07-09|1145.00
#2018-07-10|1137.62
#2018-07-11|1130.50
#2018-07-12|1126.33
#2018-07-13|1113.59
#2018-07-16|1113.23
#2018-07-17|1102.23
#2018-07-18|1100.12
#2018-07-19|1092.69
#2018-07-20|1105.00
#2018-07-23|1103.37
#2018-07-24|1098.31
#2018-07-25|1096.86
#2018-07-26|1118.08
#2018-07-27|1138.34
#2018-07-30|1144.58
#2018-07-31|1139.30
#2018-08-01|1134.78
#2018-08-02|1118.13
#2018-08-03|1124.98
#2018-08-06|1122.26
#2018-08-07|1129.16
#2018-08-08|1125.54
#2018-08-09|1120.83
#2018-08-10|1086.01
#2018-08-13|1084.98
#2018-08-14|1080.45
#2018-08-15|1065.78
#2018-08-16|1077.49
#2018-08-17|1071.58
#2018-08-20|1076.06
#2018-08-21|1088.06
#2018-08-22|1101.18
#2018-08-23|1098.17
#2018-08-24|1099.97
#2018-08-27|1108.20
#2018-08-28|1104.14
#2018-08-29|1101.59
#2018-08-30|1081.84
#2018-08-31|1069.51
#2018-09-03|1071.96
#2018-09-04|1050.30
#2018-09-05|1040.24
#2018-09-06|1036.58
#2018-09-07|1041.63
#2018-09-10|1051.02
#2018-09-11|1048.77
#2018-09-12|1047.24
#2018-09-13|1050.15
#2018-09-14|1052.07
#2018-09-17|1055.62
#2018-09-18|1068.11
#2018-09-19|1056.71
#2018-09-20|1074.65
#2018-09-21|1079.83
#2018-09-24|1073.36
#2018-09-25|1071.14
#2018-09-26|1074.63
#2018-09-27|1077.42
#2018-09-28|1053.93
#2018-10-01|1046.61
#2018-10-02|1036.14
#2018-10-03|1042.12
#2018-10-04|1046.59
#2018-10-05|1040.17
#2018-10-08|1032.42
#2018-10-09|1032.51
#2018-10-10|1057.67
#2018-10-11|1046.88
#2018-10-12|1035.43
#2018-10-15|1054.59
#2018-10-16|1065.01
#2018-10-17|1061.77
#2018-10-18|1059.10
#2018-10-19|1065.80
#2018-10-22|1056.74
#2018-10-23|1043.65
#2018-10-24|1043.20
#2018-10-25|1040.03
#2018-10-26|1022.36
#2018-10-29|1037.09
#2018-10-30|1040.57
#2018-10-31|1049.54
#2018-11-01|1064.72
#2018-11-02|1061.75
#2018-11-05|1072.93
#2018-11-06|1070.12
#2018-11-07|1093.36
#2018-11-08|1092.33
#2018-11-09|1078.99
#2018-11-12|1066.33
#2018-11-13|1080.77
#2018-11-14|1085.26
#2018-11-15|1082.49
#2018-11-16|1097.57
#2018-11-19|1105.26
#2018-11-20|1089.02
#2018-11-21|1098.49
#2018-11-22|1085.01
#2018-11-23|1084.60
#2018-11-26|1110.86
#2018-11-27|1111.83
#2018-11-28|1110.94
#2018-11-29|1123.00
#2018-11-30|1130.57
#2018-12-03|1131.47
#2018-12-04|1126.78
#2018-12-05|1123.98
#2018-12-06|1103.81
#2018-12-07|1111.50
#2018-12-10|1094.17
#2018-12-11|1099.40
#2018-12-12|1116.68
#2018-12-13|1109.35
#2018-12-14|1104.50
#2018-12-17|1109.64
#2018-12-18|1093.24
#2018-12-19|1110.09
#2018-12-20|1090.62
#2018-12-21|1082.13
#2018-12-24|1075.63
#2018-12-25|1075.63
#2018-12-26|1075.07
#2018-12-27|1054.71
#2018-12-28|1071.27
#2018-12-31|1072.20
#2019-01-01|1072.20
#2019-01-02|1068.39
#2019-01-03|1083.43
#2019-01-04|1096.78
#2019-01-07|1103.79
#2019-01-08|1090.37
#2019-01-09|1084.87
#2019-01-10|1087.61
#2019-01-11|1085.58
#2019-01-14|1076.17
#2019-01-15|1068.37
#2019-01-16|1065.90
#2019-01-17|1065.11
#2019-01-18|1075.25
#2019-01-21|1064.41
#2019-01-22|1059.19
#2019-01-23|1061.83
#2019-01-24|1052.74
#2019-01-25|1058.04
#2019-01-28|1063.98
#2019-01-29|1062.21
#2019-01-30|1061.69
#2019-01-31|1067.67
#2019-02-01|1068.93
#2019-02-04|1059.57
#2019-02-05|1077.37
#2019-02-06|1069.93
#2019-02-07|1050.82
#2019-02-08|1036.61
#2019-02-11|1035.56
#2019-02-12|1035.86
#2019-02-13|1038.31
#2019-02-14|1032.84
#2019-02-15|1047.28
#2019-02-18|1062.53
#2019-02-19|1069.58
#2019-02-20|1076.04
#2019-02-21|1080.89
#2019-02-22|1084.01
#2019-02-25|1078.22
#2019-02-26|1071.65
#2019-02-27|1071.29
#2019-02-28|1073.58
#2019-03-01|1072.11
#2019-03-04|1065.67
#2019-03-05|1068.92
#2019-03-06|1070.96
#2019-03-07|1072.14
#2019-03-08|1076.22
#2019-03-11|1079.13
#2019-03-12|1077.75
#2019-03-13|1086.06
#2019-03-14|1095.09
#2019-03-15|1117.28
#2019-03-18|1127.64
#2019-03-19|1131.54
#2019-03-20|1126.78
#2019-03-21|1136.25
#2019-03-22|1116.67
#2019-03-25|1115.51
#2019-03-26|1116.09
#2019-03-27|1113.31
#2019-03-28|1100.66
#2019-03-29|1094.44
#2019-04-01|1097.18
#2019-04-02|1093.61
#2019-04-03|1109.73
#2019-04-04|1110.28
#2019-04-05|1106.00
#2019-04-08|1103.49
#2019-04-09|1106.10
#2019-04-10|1102.18
#2019-04-11|1101.73
#2019-04-12|1099.68
#2019-04-15|1107.09
#2019-04-16|1102.91
#2019-04-17|1101.97
#2019-04-18|1098.56
#2019-04-19|1098.56
#2019-04-22|1099.68
#2019-04-23|1090.92
#2019-04-24|1075.60
#2019-04-25|1074.08
#2019-04-26|1083.88
#2019-04-29|1087.06
#2019-04-30|1084.39
#2019-05-01|1087.63
#2019-05-02|1080.62
#2019-05-03|1073.35
#2019-05-06|1070.82
#2019-05-07|1070.50
#2019-05-08|1074.37
#2019-05-09|1067.75
#2019-05-10|1072.15
#2019-05-13|1054.73
#2019-05-14|1063.15
#2019-05-15|1061.54
#2019-05-16|1075.87
#2019-05-17|1072.03
#2019-05-20|1077.62
#2019-05-21|1076.59
#2019-05-22|1071.28
#2019-05-23|1062.00
#2019-05-24|1070.64
#2019-05-27|1077.58
#2019-05-28|1077.62
#2019-05-29|1066.56
#2019-05-30|1071.71
#2019-05-31|1071.71
#2019-06-03|1080.47
#2019-06-04|1084.16
#2019-06-05|1095.26
#2019-06-06|1093.63
#2019-06-07|1106.22
#2019-06-10|1106.73
#2019-06-11|1109.92
#2019-06-12|1118.63
#2019-06-13|1112.31
#2019-06-14|1101.16
#2019-06-17|1096.33
#2019-06-18|1106.12
#2019-06-19|1108.79
#2019-06-20|1112.65
#2019-06-21|1113.56
#2019-06-24|1118.93
#2019-06-25|1116.89
#2019-06-26|1112.75
#2019-06-27|1105.50
#2019-06-28|1111.03
#2019-07-01|1106.98
#2019-07-02|1104.13
#2019-07-03|1109.51
#2019-07-04|1121.66
#2019-07-05|1110.30
#2019-07-08|1105.13
#2019-07-09|1107.95
#2019-07-10|1107.03
#2019-07-11|1101.82
#2019-07-12|1096.23
#2019-07-15|1090.95
#2019-07-16|1087.14
#2019-07-17|1080.34
#2019-07-18|1075.48
#2019-07-19|1070.54
#2019-07-22|1068.15
#2019-07-23|1065.29
#2019-07-24|1069.29
#2019-07-25|1064.74
#2019-07-26|1071.31
#2019-07-29|1085.86
#2019-07-30|1067.33
#2019-07-31|1066.22
#2019-08-01|1071.46
#2019-08-02|1064.32
#2019-08-05|1061.60
#2019-08-06|1058.55
#2019-08-07|1061.82
#2019-08-08|1062.80
#2019-08-09|1047.59
#2019-08-12|1046.32
#2019-08-13|1047.89
#2019-08-14|1028.63
#2019-08-15|1025.26
#2019-08-16|1040.32
#2019-08-19|1050.99
#2019-08-20|1039.28
#2019-08-21|1041.48
#2019-08-22|1037.07
#2019-08-23|1036.11
#2019-08-26|1043.24
#2019-08-27|1050.62
#2019-08-28|1054.14
#2019-08-29|1065.46
#2019-08-30|1062.92
#2019-09-02|1062.27
#2019-09-03|1061.00
#2019-09-04|1071.78
#2019-09-05|1071.16
#2019-09-06|1074.21
#2019-09-09|1072.30
#2019-09-10|1069.19
#2019-09-11|1069.62
#2019-09-12|1083.80
#2019-09-13|1089.61
#2019-09-16|1082.21
#2019-09-17|1081.30
#2019-09-18|1088.57
#2019-09-19|1093.54
#2019-09-20|1102.76
#2019-09-23|1101.50
#2019-09-24|1101.83
#2019-09-25|1096.54
#2019-09-26|1102.99
#2019-09-27|1106.96
#2019-09-30|1102.34
#2019-10-01|1100.06
#2019-10-02|1081.00
#2019-10-03|1084.95
#2019-10-04|1095.16
#2019-10-07|1105.80
#2019-10-08|1099.25
#2019-10-09|1110.26
#2019-10-10|1118.46
#2019-10-11|1132.91
#2019-10-14|1130.16
#2019-10-15|1143.40
#2019-10-16|1147.00
#2019-10-17|1160.63
#2019-10-18|1165.37
#2019-10-21|1164.81
#2019-10-22|1170.24
#2019-10-23|1171.84
#2019-10-24|1156.95
#2019-10-25|1153.75
#2019-10-28|1147.79
#2019-10-29|1129.17
#2019-10-30|1132.89
#2019-10-31|1139.79
#2019-11-01|1137.04
#2019-11-04|1137.85
#2019-11-05|1126.07
#2019-11-06|1122.59
#2019-11-07|1115.57
#2019-11-08|1117.00
#2019-11-11|1116.29
#2019-11-12|1119.14
#2019-11-13|1111.66
#2019-11-14|1100.64
#2019-11-15|1114.97
#2019-11-18|1120.81
#2019-11-19|1116.83
#2019-11-20|1118.89
#2019-11-21|1119.87
#2019-11-22|1119.34
#2019-11-25|1117.39
#2019-11-26|1121.07
#2019-11-27|1127.20
#2019-11-28|1125.03
#2019-11-29|1131.88
#2019-12-02|1108.10
#2019-12-03|1107.17
#2019-12-04|1107.32
#2019-12-05|1101.94
#2019-12-06|1102.69
#2019-12-09|1098.66
#2019-12-10|1092.34
#2019-12-11|1093.65
#2019-12-12|1089.64
#2019-12-13|1089.14
#2019-12-16|1099.16
#2019-12-17|1094.69
#2019-12-18|1086.85
#2019-12-19|1083.11
#2019-12-20|1087.09
#2019-12-23|1083.55
#2019-12-24|1082.56
#2019-12-25|1082.56
#2019-12-26|1083.39
#2019-12-27|1090.41
#2019-12-30|1082.80
#2019-12-31|1082.88
#2020-01-01|1082.88
#2020-01-02|1089.58
#2020-01-03|1088.95
#2020-01-06|1089.81
#2020-01-07|1081.69
#2020-01-08|1070.93
#2020-01-09|1079.86
#2020-01-10|1080.11
#2020-01-13|1073.81
#2020-01-14|1073.69
#2020-01-15|1076.19
#2020-01-16|1077.62
#2020-01-17|1078.58
#2020-01-20|1087.32
#2020-01-21|1091.36
#2020-01-22|1090.37
#2020-01-23|1075.85
#2020-01-24|1078.69
#2020-01-27|1061.04
#2020-01-28|1080.94
#2020-01-29|1075.23
#2020-01-30|1071.37
#2020-01-31|1070.72
#2020-02-03|1070.81
#2020-02-04|1072.00
#2020-02-05|1069.42
#2020-02-06|1076.11
#2020-02-07|1076.07
#2020-02-10|1068.40
#2020-02-11|1081.78
#2020-02-12|1091.99
#2020-02-13|1091.50
#2020-02-14|1097.24
#2020-02-17|1101.69
#2020-02-18|1112.71
#2020-02-19|1128.19
#2020-02-20|1121.32
#2020-02-21|1118.91
#2020-02-24|1094.50
#2020-02-25|1074.67
#2020-02-26|1071.43
#2020-02-27|1055.78
#2020-02-28|1009.97
#2020-03-02|1027.48
#2020-03-03|1034.48
#2020-03-04|1050.29
#2020-03-05|1038.53
#2020-03-06|1023.14
#2020-03-09| 960.37
#2020-03-10| 917.44
#2020-03-11| 903.20
#2020-03-12| 784.82
#2020-03-13| 794.78
#2020-03-16| 759.16
#2020-03-17| 823.80
#2020-03-18| 804.48
#2020-03-19| 832.33
#2020-03-20| 840.23
#2020-03-23| 826.75
#2020-03-24| 869.69
#2020-03-25| 875.35
#2020-03-26| 889.63
#2020-03-27| 866.40
#2020-03-30| 877.10
#2020-03-31| 868.91
#2020-04-01| 845.47
#2020-04-02| 858.37
#2020-04-03| 851.62
#2020-04-06| 878.74
#2020-04-07| 888.51
#2020-04-08| 885.42
#2020-04-09| 894.13
#2020-04-10| 894.13
#2020-04-13| 891.02
#2020-04-14| 908.95
#2020-04-15| 883.74
#2020-04-16| 879.40
#2020-04-17| 896.28
#2020-04-20| 898.29
#2020-04-21| 867.97
#2020-04-22| 886.72
#2020-04-23| 886.82
#2020-04-24| 879.75
#2020-04-27| 893.64
#2020-04-28| 891.68
#2020-04-29| 909.49
#2020-04-30| 917.20
#2020-05-01| 921.85
#2020-05-04| 898.53
#2020-05-05| 902.43
#2020-05-06| 887.98
#2020-05-07| 894.91
#2020-05-08| 916.91
#2020-05-11| 905.47
#2020-05-12| 928.73
#2020-05-13| 913.51
#2020-05-14| 907.20
#2020-05-15| 903.46
#2020-05-18| 930.16
#2020-05-19| 903.13
#2020-05-20| 916.37
#2020-05-21| 910.12
#2020-05-22| 906.05
#2020-05-25| 917.34
#2020-05-26| 915.34
#2020-05-27| 925.90
#2020-05-28| 953.55
#2020-05-29| 957.32
#2020-06-01| 968.66
#2020-06-02| 987.18
#2020-06-03|1007.14
#2020-06-04|1020.01
#2020-06-05|1029.32
#2020-06-08|1030.70
#2020-06-09|1023.22
#2020-06-10|1020.81
#2020-06-11| 985.95
#2020-06-12| 974.63
#2020-06-15| 975.61
#2020-06-16|1007.82
#2020-06-17|1001.53
#2020-06-18| 993.54
#2020-06-19|1001.29
#2020-06-22| 985.92
#2020-06-23|1003.31
#2020-06-24| 976.91
#2020-06-25| 980.80
#2020-06-26| 968.51
#2020-06-29| 989.21
#2020-06-30| 987.14
#2020-07-01| 990.60
#2020-07-02|1002.32
#2020-07-03| 994.25
#2020-07-06|1011.66
#2020-07-07| 995.47
#2020-07-08| 993.39
#2020-07-09| 980.59
#2020-07-10| 990.63
#2020-07-13|1008.76
#2020-07-14|1018.01
#2020-07-15|1018.16
#2020-07-16|1027.82
#2020-07-17|1026.36
#2020-07-20|1037.19
#2020-07-21|1033.70
#2020-07-22|1035.74
#2020-07-23|1038.86
#2020-07-24|1019.65
#2020-07-27|1005.90
#2020-07-28|1003.93
#2020-07-29|1009.71
#2020-07-30| 986.72
#2020-07-31| 975.62
#2020-08-03| 980.08
#2020-08-04| 990.39
#2020-08-05| 995.69
#2020-08-06| 976.57
#2020-08-07| 983.59
#2020-08-10| 989.00
#2020-08-11| 997.55
#2020-08-12|1016.11
#2020-08-13|1023.50
#2020-08-14|1017.73
#2020-08-17|1011.20
#2020-08-18|1009.09
#2020-08-19|1021.37
#2020-08-20|1002.81
#2020-08-21| 991.58
#2020-08-24|1012.96
#2020-08-25|1010.62
#2020-08-26|1007.70
#2020-08-27|1003.38
#2020-08-28|1004.07
#2020-08-31| 994.05
#2020-09-01| 986.44
#2020-09-02|1000.20
#2020-09-03| 995.77
#2020-09-04| 973.77
#2020-09-07| 988.22
#2020-09-08| 972.29
#2020-09-09| 998.04
#2020-09-10| 998.05
#2020-09-11| 993.25
#2020-09-14| 996.85
#2020-09-15| 998.27
#2020-09-16| 996.57
#2020-09-17| 993.81
#2020-09-18| 983.52
#2020-09-21| 943.19
#2020-09-22| 944.08
#2020-09-23| 941.09
#2020-09-24| 930.51
#2020-09-25| 922.56
#2020-09-28| 933.87
#2020-09-29| 933.65
#2020-09-30| 932.34
#2020-10-01| 930.55
#2020-10-02| 932.78
#2020-10-05| 962.13
#2020-10-06| 967.14
#2020-10-07| 948.67
#2020-10-08| 956.85
#2020-10-09| 966.86
#2020-10-12| 972.34
#2020-10-13| 970.84
#2020-10-14| 969.31
#2020-10-15| 948.24
#2020-10-16| 944.96
#2020-10-19| 949.79
#2020-10-20| 951.03
#2020-10-21| 943.25
#2020-10-22| 936.85
#2020-10-23| 948.19
#2020-10-26| 939.50
#2020-10-27| 930.09
#2020-10-28| 910.92
#2020-10-29| 886.30
#2020-10-30| 892.25
#2020-11-02| 900.61
#2020-11-03| 910.40
#2020-11-04| 922.55
#2020-11-05| 938.93
#2020-11-06| 937.54
#2020-11-09| 960.10
#2020-11-10| 974.72
#2020-11-11| 979.94
#2020-11-12| 994.45
#2020-11-13| 990.93
#2020-11-16| 995.45
#2020-11-17|1002.78
#2020-11-18|1006.54
#2020-11-19| 998.55
#2020-11-20|1000.19
#2020-11-23| 986.87
#2020-11-24|1001.45
#2020-11-25|1021.65
#2020-11-26|1024.19
#2020-11-27|1037.58
#2020-11-30|1032.57
#2020-12-01|1037.68
#2020-12-02|1043.29
#2020-12-03|1042.46
#2020-12-04|1047.24
#2020-12-07|1045.84
#2020-12-08|1046.52
#2020-12-09|1045.79
#2020-12-10|1046.41
#2020-12-11|1015.51
#2020-12-14|1018.95
#2020-12-15|1014.97
#2020-12-16|1025.36
#2020-12-17|1023.86
#2020-12-18|1029.64
#2020-12-21| 998.99
#2020-12-22| 998.18
#2020-12-23|1010.37
#2020-12-24|1011.37
#2020-12-25|1011.37
#2020-12-28|1020.78
#2020-12-29|1027.85
#2020-12-30|1023.41
#2020-12-31|1013.43
#2021-01-01|1013.43
#2021-01-04|1034.85
#2021-01-05|1031.61
#2021-01-06|1036.85
#2021-01-07|1045.20
#2021-01-08|1039.39
#2021-01-11|1028.95
#2021-01-12|1027.66
#2021-01-13|1040.98
#2021-01-14|1038.48
#2021-01-15|1023.46
#2021-01-18|1016.08
#2021-01-19|1022.28
#2021-01-20|1030.15
#2021-01-21|1030.90
#2021-01-22|1034.14
#2021-01-25|1038.53
#2021-01-26|1045.94
#2021-01-27|1062.63
#2021-01-28|1038.86
#2021-01-29|1034.36
#2021-02-01|1035.83
#2021-02-02|1028.09
#2021-02-03|1041.89
#2021-02-04|1035.93
#2021-02-05|1034.32
#2021-02-08|1032.01
#2021-02-09|1027.12
#2021-02-10|1030.58
#2021-02-11|1027.93
#2021-02-12|1032.79
#2021-02-15|1042.81
#2021-02-16|1033.19
#2021-02-17|1026.88
#2021-02-18|1019.17
#2021-02-19|1024.64
#2021-02-22|1021.12
#2021-02-23|1013.07
#2021-02-24|1011.76
#2021-02-25|1031.34
#2021-02-26|1014.01
#2021-03-01|1017.47
#2021-03-02|1020.32
#2021-03-03|1012.29
#2021-03-04|1013.13
#2021-03-05| 999.67
#2021-03-08|1009.73
#2021-03-09|1017.65
#2021-03-10|1049.27
#2021-03-11|1064.19
#2021-03-12|1068.61
#2021-03-15|1079.73
#2021-03-16|1082.83
#2021-03-17|1086.77
#2021-03-18|1083.75
#2021-03-19|1069.22
#2021-03-22|1070.73
#2021-03-23|1076.96
#2021-03-24|1068.62
#2021-03-25|1062.13
#2021-03-26|1073.19
#2021-03-29|1080.57
#2021-03-30|1074.29
#2021-03-31|1079.78
#2021-04-01|1074.56
#2021-04-02|1074.56
#2021-04-05|1078.03
#2021-04-06|1064.49
#2021-04-07|1067.37
#2021-04-08|1068.93
#2021-04-09|1058.88
#2021-04-12|1055.53
#2021-04-13|1051.00
#2021-04-14|1054.05
#2021-04-15|1054.22
#2021-04-16|1061.99
#2021-04-19|1069.31
#2021-04-20|1062.00
#2021-04-21|1067.50
#2021-04-22|1070.09
#2021-04-23|1068.56
#2021-04-26|1073.30
#2021-04-27|1073.38
#2021-04-28|1076.98
#2021-04-29|1086.28
#2021-04-30|1085.93
#2021-05-03|1095.80
#2021-05-04|1087.15
#2021-05-05|1097.61
#2021-05-06|1105.59
#2021-05-07|1118.49
#2021-05-10|1127.20
#2021-05-11|1107.13
#2021-05-12|1108.05
#2021-05-13|1103.46
#2021-05-14|1119.63
#2021-05-17|1142.73
#2021-05-18|1141.76
#2021-05-19|1125.55
#2021-05-20|1140.36
#2021-05-21|1146.66
#2021-05-24|1149.68
#2021-05-25|1147.19
#2021-05-26|1142.06
#2021-05-27|1135.10
#2021-05-28|1142.00
#2021-05-31|1139.99
#2021-06-01|1142.91
#2021-06-02|1147.61
#2021-06-03|1145.18
#2021-06-04|1147.67
#2021-06-07|1157.69
#2021-06-08|1161.02
#2021-06-09|1162.92
#2021-06-10|1170.81
#2021-06-11|1168.24
#2021-06-14|1172.75
#2021-06-15|1170.24
#2021-06-16|1165.15
#2021-06-17|1145.67
#2021-06-18|1126.25
#2021-06-21|1135.68
#2021-06-22|1140.18
#2021-06-23|1128.27
#2021-06-24|1135.42
#2021-06-25|1137.95
#2021-06-28|1138.95
#2021-06-29|1139.93
#2021-06-30|1128.63
#2021-07-01|1134.55
#2021-07-02|1135.82
#2021-07-05|1136.92
#2021-07-06|1128.10
#2021-07-07|1129.87
#2021-07-08|1122.36
#2021-07-09|1135.05
#2021-07-12|1146.28
#2021-07-13|1154.55
#2021-07-14|1148.43
#2021-07-15|1138.18
#2021-07-16|1145.91
#2021-07-19|1114.59
#2021-07-20|1111.67
#2021-07-21|1132.75
#2021-07-22|1128.33
#2021-07-23|1137.07
#2021-07-26|1139.87
#2021-07-27|1139.56
#2021-07-28|1139.15
#2021-07-29|1144.78
#2021-07-30|1148.57
#2021-08-02|1159.12
#2021-08-03|1165.26
#2021-08-04|1167.16
#2021-08-05|1165.94
#2021-08-06|1161.77
#2021-08-09|1166.14
#2021-08-10|1168.18
#2021-08-11|1171.04
#2021-08-12|1182.27
#2021-08-13|1195.97
#2021-08-16|1193.60
#2021-08-17|1193.27
#2021-08-18|1200.67
#2021-08-19|1187.35
#2021-08-20|1194.38
#2021-08-23|1206.43
#2021-08-24|1202.55
#2021-08-25|1203.03
#2021-08-26|1195.46
#2021-08-27|1201.62
#2021-08-30|1197.37
#2021-08-31|1178.34
#2021-09-01|1187.82
#2021-09-02|1186.59
#2021-09-03|1177.08
#2021-09-06|1180.69
#2021-09-07|1179.42
#2021-09-08|1178.43
#2021-09-09|1173.94
#2021-09-10|1156.87
#2021-09-13|1157.11
#2021-09-14|1155.77
#2021-09-15|1148.08
#2021-09-16|1145.08
#2021-09-17|1142.30
#2021-09-20|1127.31
#2021-09-21|1134.04
#2021-09-22|1142.61
#2021-09-23|1150.50
#2021-09-24|1136.95
#2021-09-27|1136.94
#2021-09-28|1115.17
#2021-09-29|1117.28
#2021-09-30|1112.58
#2021-10-01|1109.48
#2021-10-04|1117.61
#2021-10-05|1123.53
#2021-10-06|1088.48
#2021-10-07|1102.40
#2021-10-08|1102.56
#2021-10-11|1096.58
#2021-10-12|1093.04
#2021-10-13|1095.13
#2021-10-14|1103.98
#2021-10-15|1103.86
#2021-10-18|1097.39
#2021-10-19|1095.92
#2021-10-20|1104.70
#2021-10-21|1106.30
#2021-10-22|1102.95
#2021-10-25|1092.51
#2021-10-26|1091.14
#2021-10-27|1090.61
#2021-10-28|1086.95
#2021-10-29|1071.51
#2021-11-01|1080.29
#2021-11-02|1076.75
#2021-11-03|1083.72
#2021-11-04|1082.90
#2021-11-05|1094.82
#2021-11-08|1096.37
#2021-11-09|1096.14
#2021-11-10|1099.91
#2021-11-11|1094.48
#2021-11-12|1102.06
#2021-11-15|1091.53
#2021-11-16|1078.89
#2021-11-17|1076.74
#2021-11-18|1075.56
#2021-11-19|1074.84
#2021-11-22|1096.86
#2021-11-23|1089.32
#2021-11-24|1090.09
#2021-11-25|1088.23
#2021-11-26|1067.83
#2021-11-29|1065.94
#2021-11-30|1047.08
#2021-12-01|1067.86
#2021-12-02|1043.25
#2021-12-03|1034.01
#2021-12-06|1047.54
#2021-12-07|1057.04
#2021-12-08|1061.80
#2021-12-09|1058.78
#2021-12-10|1059.28
#2021-12-13|1059.91
#2021-12-14|1067.56
#2021-12-15|1062.10
#2021-12-16|1071.13
#2021-12-17|1059.88
#2021-12-20|1045.32
#2021-12-21|1052.25
#2021-12-22|1064.51
#2021-12-23|1073.63
#2021-12-24|1076.07
#2021-12-27|1081.41
#2021-12-28|1089.27
#2021-12-29|1085.20
#2021-12-30|1084.65
#2021-12-31|1088.48
#2022-01-03|1087.89
#2022-01-04|1081.28
#2022-01-05|1082.41
#2022-01-06|1072.54
#2022-01-07|1062.26
#2022-01-10|1043.95
#2022-01-11|1053.16
#2022-01-12|1065.29
#2022-01-13|1069.29
#2022-01-14|1060.93
#2022-01-17|1057.41
#2022-01-18|1052.58
#2022-01-19|1057.51
#2022-01-20|1063.12
#2022-01-21|1051.74
#2022-01-24|1024.22
#2022-01-25|1033.74
#2022-01-26|1043.32
#2022-01-27|1047.75
#2022-01-28|1048.46
#2022-01-31|1058.80
#2022-02-01|1065.16
#2022-02-02|1077.89
#2022-02-03|1096.33
#2022-02-04|1080.46
#2022-02-07|1085.89
#2022-02-08|1092.71
#2022-02-09|1108.19
#2022-02-10|1108.73
#2022-02-11|1107.28
#2022-02-14|1080.77
#2022-02-15|1095.67
#2022-02-16|1098.88
#2022-02-17|1090.70
#2022-02-18|1081.52
#2022-02-21|1065.64
#2022-02-22|1066.82
#2022-02-23|1058.47
#2022-02-24|1004.44
#2022-02-25|1042.70
#2022-02-28|1038.56
#2022-03-01|1010.19
#2022-03-02|1022.17
#2022-03-03| 995.35
#2022-03-04| 956.53
#2022-03-07| 947.60
#2022-03-08| 937.94
#2022-03-09| 989.78
#2022-03-10| 981.07
#2022-03-11| 987.28
#2022-03-14|1005.12
#2022-03-15|1008.52
#2022-03-16|1019.42
#2022-03-17|1043.76
#2022-03-18|1033.59
#2022-03-21|1030.22
#2022-03-22|1033.70
#2022-03-23|1025.93
#2022-03-24|1034.11
#2022-03-25|1041.44
#2022-03-28|1049.00
#2022-03-29|1071.01
#2022-03-30|1080.20
#2022-03-31|1063.37
#2022-04-01|1066.01
#2022-04-04|1067.80
#2022-04-05|1075.36
#2022-04-06|1069.80
#2022-04-07|1068.71
#2022-04-08|1061.09
#2022-04-11|1064.30
#2022-04-12|1061.83
#2022-04-13|1072.44
#2022-04-14|1068.84
#2022-04-15|1068.84
#2022-04-18|1070.53
#2022-04-19|1062.71
#2022-04-20|1073.93
#2022-04-21|1074.00
#2022-04-22|1053.88
#2022-04-25|1046.07
#2022-04-26|1041.42
#2022-04-27|1036.84
#2022-04-28|1031.33
#2022-04-29|1035.78
#2022-05-02|1021.75
#2022-05-03|1036.07
#2022-05-04|1037.07
#2022-05-05|1036.72
#2022-05-06|1021.25
#2022-05-09|1000.07
#2022-05-10|1005.77
#2022-05-11|1015.22
#2022-05-12|1009.51
#2022-05-13|1022.59
#2022-05-16|1015.98
#2022-05-17|1036.00
#2022-05-18|1025.94
#2022-05-19|1024.75
#2022-05-20|1031.82
#2022-05-23|1052.07
#2022-05-24|1064.58
#2022-05-25|1068.27
#2022-05-26|1080.59
#2022-05-27|1087.13
#2022-05-30|1089.18
#2022-05-31|1084.45
#2022-06-01|1068.30
#2022-06-02|1071.88
#2022-06-03|1071.57
#2022-06-06|1076.34
#2022-06-07|1065.83
#2022-06-08|1054.17
#2022-06-09|1036.20
#2022-06-10|1005.94
#2022-06-13| 979.40
#2022-06-14| 970.05
#2022-06-15| 979.21
#2022-06-16| 979.03
#2022-06-17| 985.86
#2022-06-20|1009.10
#2022-06-21|1005.87
#2022-06-22|1019.70
#2022-06-23|1012.56
#2022-06-24|1024.46
#2022-06-27|1034.12
#2022-06-28|1034.02
#2022-06-29|1025.97
#2022-06-30|1016.27
#2022-07-01|1020.31
#2022-07-04|1024.50
#2022-07-05| 993.61
#2022-07-06| 987.82
#2022-07-07| 993.22
#2022-07-08| 994.77
#2022-07-11| 988.54
#2022-07-12| 995.02
#2022-07-13| 994.63
#2022-07-14| 966.95
#2022-07-15| 982.42
#2022-07-18| 987.59
#2022-07-19| 996.16
#2022-07-20| 986.09
#2022-07-21| 985.83
#2022-07-22| 977.08
#2022-07-25| 978.45
#2022-07-26| 968.35
#2022-07-27| 973.71
#2022-07-28| 973.07
#2022-07-29| 982.43
#2022-08-01| 989.59
#2022-08-02| 989.24
#2022-08-03| 974.40
#2022-08-04| 979.71
#2022-08-05| 978.42
#2022-08-08| 984.21
#2022-08-09| 987.22
#2022-08-10| 995.12
#2022-08-11| 999.46
#2022-08-12| 985.74
#2022-08-15| 980.84
#2022-08-16| 995.17
#2022-08-17| 982.30
#2022-08-18| 979.77
#2022-08-19| 973.21
#2022-08-22| 966.96
#2022-08-23| 958.66
#2022-08-24| 954.98
#2022-08-25| 958.32
#2022-08-26| 948.51
#2022-08-29| 944.81
#2022-08-30| 945.46
#2022-08-31| 950.92
#2022-09-01| 936.22
#2022-09-02| 954.62
#2022-09-05| 935.74
#2022-09-06| 930.92
#2022-09-07| 934.35
#2022-09-08| 929.69
#2022-09-09| 956.76
#2022-09-12| 968.22
#2022-09-13| 948.65
#2022-09-14| 939.43
#2022-09-15| 936.16
#2022-09-16| 918.47
#2022-09-19| 919.06
#2022-09-20| 900.79
#2022-09-21| 888.13
#2022-09-22| 872.66
#2022-09-23| 849.25
#2022-09-26| 829.12
#2022-09-27| 827.19
#2022-09-28| 828.24
#2022-09-29| 823.57
#2022-09-30| 827.25
#2022-10-03| 846.91
#2022-10-04| 879.62
#2022-10-05| 849.95
#2022-10-06| 836.47
#2022-10-07| 826.68
#2022-10-10| 823.09
#2022-10-11| 821.24
#2022-10-12| 815.64
#2022-10-13| 814.95
#2022-10-14| 824.87
#2022-10-17| 844.35
#2022-10-18| 850.82
#2022-10-19| 846.67
#2022-10-20| 839.56
#2022-10-21| 824.55
#2022-10-24| 841.39
#2022-10-25| 858.69
#2022-10-26| 873.19
#2022-10-27| 871.44
#2022-10-28| 886.25
#2022-10-31| 884.95
#2022-11-01| 888.09
#2022-11-02| 893.48
#2022-11-03| 873.33
#2022-11-04| 896.54
#2022-11-07| 908.07
#2022-11-08| 920.12
#2022-11-09| 919.46
#2022-11-10| 938.39
#2022-11-11| 938.33
#2022-11-14| 940.40
#2022-11-15| 940.93
#2022-11-16| 938.24
#2022-11-17| 924.84
#2022-11-18| 941.65
#2022-11-21| 936.25
#2022-11-22| 943.02
#2022-11-23| 951.15
#2022-11-24| 962.80
#2022-11-25| 963.09
#2022-11-28| 954.04
#2022-11-29| 940.41
#2022-11-30| 934.84
#2022-12-01| 969.77
#2022-12-02| 964.67
#2022-12-05| 960.30
#2022-12-06| 955.64
#2022-12-07| 945.87
#2022-12-08| 944.73
#2022-12-09| 949.07
#2022-12-12| 942.57
#2022-12-13| 953.01
#2022-12-14| 953.85
#2022-12-15| 940.87
#2022-12-16| 921.82
#2022-12-19| 924.49
#2022-12-20| 924.67
#2022-12-21| 934.02
#2022-12-22| 928.93
#2022-12-23| 931.43
#2022-12-26| 931.43
#2022-12-27| 935.18
#2022-12-28| 931.35
#2022-12-29| 945.84
#2022-12-30| 928.94
#2023-01-02| 943.10
#2023-01-03| 937.35
#2023-01-04| 954.53
#2023-01-05| 957.11
#2023-01-06| 971.60
#2023-01-09| 991.36
#2023-01-10| 990.38
#2023-01-11| 993.76
#2023-01-12|1006.97
#2023-01-13|1011.15
#2023-01-16|1016.34
#2023-01-17|1012.53
#2023-01-18|1007.20
#2023-01-19| 993.61
#2023-01-20|1006.86
#2023-01-23|1014.72
#2023-01-24|1010.94
#2023-01-25|1013.00
#2023-01-26|1008.71
#2023-01-27|1011.65
#2023-01-30|1019.61
#2023-01-31|1018.05
#2023-02-01|1024.87
#2023-02-02|1039.78
#2023-02-03|1015.20
#2023-02-06|1000.87
#2023-02-07| 998.37
#2023-02-08|1009.31
#2023-02-09|1011.54
#2023-02-10|1004.94
#2023-02-13|1014.40
#2023-02-14|1027.92
#2023-02-15|1029.12
#2023-02-16|1035.12
#2023-02-17|1043.11
#2023-02-20|1045.56
#2023-02-21|1044.80
#2023-02-22|1044.29
#2023-02-23|1037.31
#2023-02-24|1027.57
#2023-02-27|1043.06
#2023-02-28|1036.59
#2023-03-01|1039.53
#2023-03-02|1032.96
#2023-03-03|1043.53
#2023-03-06|1057.98
#2023-03-07|1043.28
#2023-03-08|1045.45
#2023-03-09|1048.34
#2023-03-10|1055.10
#2023-03-13|1047.31
#2023-03-14|1054.32
#2023-03-15|1027.73
#2023-03-16|1038.04
#2023-03-17|1027.13
#2023-03-20|1048.33
#2023-03-21|1063.42
#2023-03-22|1058.16
#2023-03-23|1070.03
#2023-03-24|1050.58
#2023-03-27|1062.70
#2023-03-28|1068.57
#2023-03-29|1079.02
#2023-03-30|1093.16
#2023-03-31|1097.00
#2023-04-03|1100.64
#2023-04-04|1109.42
#2023-04-05|1127.47
#2023-04-06|1123.90
#2023-04-07|1123.90
#2023-04-10|1115.26
#2023-04-11|1118.50
#2023-04-12|1124.62
#2023-04-13|1130.80
#2023-04-14|1123.79
#2023-04-17|1119.12
#2023-04-18|1122.39
#2023-04-19|1119.95
#2023-04-20|1108.79
#2023-04-21|1103.78
#2023-04-24|1099.25
#2023-04-25|1093.38
#2023-04-26|1107.43
#2023-04-27|1108.64
#2023-04-28|1106.42
#2023-05-01|1100.46
#2023-05-02|1080.11
#2023-05-03|1087.24
#2023-05-04|1080.88
#2023-05-05|1087.35
#2023-05-08|1084.90
#2023-05-09|1078.95
#2023-05-10|1076.83
#2023-05-11|1071.18
#2023-05-12|1070.13
#2023-05-15|1076.52
#2023-05-16|1078.71
#2023-05-17|1067.78
#2023-05-18|1057.11
#2023-05-19|1064.15
#2023-05-22|1066.03
#2023-05-23|1069.13
#2023-05-24|1059.07
#2023-05-25|1036.94
#2023-05-26|1034.14
#2023-05-29|1035.39
#2023-05-30|1028.89
#2023-05-31|1022.80
#2023-06-01|1035.25
#2023-06-02| 997.48
#2023-06-05| 999.92
#2023-06-06| 989.58
#2023-06-07| 987.38
#2023-06-08| 986.37
#2023-06-09| 987.13
#2023-06-12| 980.97
#2023-06-13| 977.52
#2023-06-14| 989.04
#2023-06-15|1000.37
#2023-06-16|1005.48
#2023-06-19|1001.73
#2023-06-20| 996.18
#2023-06-21| 995.97
#2023-06-22| 996.76
#2023-06-23| 996.31
#2023-06-26| 998.68
#2023-06-27|1011.08
#2023-06-28|1014.63
#2023-06-29|1014.27
#2023-06-30|1018.45
#2023-07-03|1021.83
#2023-07-04|1020.54
#2023-07-05|1014.23
#2023-07-06|1000.38
#2023-07-07| 999.47
#2023-07-10|1001.24
#2023-07-11|1003.88
#2023-07-12|1025.34
#2023-07-13|1037.71
#2023-07-14|1035.27
#2023-07-17|1028.61
#2023-07-18|1019.31
#2023-07-19|1019.15
#2023-07-20|1022.55
#2023-07-21|1022.40
#2023-07-24|1027.27
#2023-07-25|1019.54
#2023-07-26|1016.49
#2023-07-27|1018.00
#2023-07-28|1027.14
#2023-07-31|1016.75
#2023-08-01|1005.00
#2023-08-02| 978.40
#2023-08-03| 967.45
#2023-08-04| 974.21
#2023-08-07| 969.03
#2023-08-08| 958.79
#2023-08-09| 974.22
#2023-08-10| 984.28
#2023-08-11| 974.95
#2023-08-14| 974.21
#2023-08-15| 971.19
#2023-08-16| 967.18
#2023-08-17| 962.88
#2023-08-18| 963.58
#2023-08-21| 963.42
#2023-08-22| 960.47
#2023-08-23| 968.68
#2023-08-24| 963.76
#2023-08-25| 958.51
#2023-08-28| 972.85
#2023-08-29| 984.34
#2023-08-30| 993.74
#2023-08-31| 992.66
#2023-09-01| 991.40
#2023-09-04| 986.42
#2023-09-05| 983.81
#2023-09-06| 986.48
#2023-09-07| 992.14
#2023-09-08| 994.92
#2023-09-11|1007.55
#2023-09-12|1009.35
#2023-09-13|1009.07
#2023-09-14|1010.74
#2023-09-15|1008.27
#2023-09-18|1009.75
#2023-09-19|1016.57
#2023-09-20|1026.70
#2023-09-21|1012.50
#2023-09-22|1008.52
#2023-09-25| 983.26
#2023-09-26| 975.25
#2023-09-27| 954.61
#2023-09-28| 958.95
#2023-09-29| 967.10
#2023-10-02| 954.90
#2023-10-03| 939.13
#2023-10-04| 936.68
#2023-10-05| 942.24
#2023-10-06| 947.67
#2023-10-09| 952.75
#2023-10-10| 970.48
#2023-10-11| 972.52
#2023-10-12| 962.03
#2023-10-13| 954.34
#2023-10-16| 957.99
#2023-10-17| 957.28
#2023-10-18| 953.69
#2023-10-19| 939.53
#2023-10-20| 932.51
#2023-10-23| 929.01
#2023-10-24| 927.91
#2023-10-25| 928.97
#2023-10-26| 921.74
#2023-10-27| 927.65
#2023-10-30| 935.05
#2023-10-31| 937.78
#2023-11-01| 942.12
#2023-11-02| 969.12
#2023-11-03| 988.63
#2023-11-06| 985.39
#2023-11-07| 978.82
#2023-11-08| 984.11
#2023-11-09| 991.14
#2023-11-10| 983.57
#2023-11-13| 993.98
#2023-11-14|1010.90
#2023-11-15|1007.53
#2023-11-16|1009.64
#2023-11-17|1014.39
#2023-11-20|1024.88
#2023-11-21|1020.40
#2023-11-22|1021.81
#2023-11-23|1027.07
#2023-11-24|1033.73
#2023-11-27|1035.56
#2023-11-28|1041.26
#2023-11-29|1043.81
#2023-11-30|1040.17
#2023-12-01|1040.71
#2023-12-04|1032.44
#2023-12-05|1033.60
#2023-12-06|1033.98
#2023-12-07|1033.63
#2023-12-08|1034.30
#2023-12-11|1032.69
#2023-12-12|1030.50
#2023-12-13|1017.38
#2023-12-14|1026.29
#2023-12-15|1010.32
#2023-12-18|1005.85
#2023-12-19|1011.06
#2023-12-20|1021.69
#2023-12-21|1020.93
#2023-12-22|1027.36
#2023-12-25|1027.36
#2023-12-26|1028.67
#2023-12-27|1032.23
#2023-12-28|1029.39
#2023-12-29|1024.36
#2024-01-01|1024.36
#2024-01-02|1027.84
#2024-01-03|1029.24
#2024-01-04|1042.12
#2024-01-05|1042.87
#2024-01-08|1047.11
#2024-01-09|1039.48
#2024-01-10|1042.53
#2024-01-11|1039.16
#2024-01-12|1048.70
#2024-01-15|1054.64
#2024-01-16|1049.60
#2024-01-17|1042.25
#2024-01-18|1041.95
#2024-01-19|1048.19
#2024-01-22|1056.25
#2024-01-23|1053.43
#2024-01-24|1059.63
#2024-01-25|1062.73
#2024-01-26|1066.66
#2024-01-29|1053.30
#2024-01-30|1047.41
#2024-01-31|1047.22
#2024-02-01|1043.18
#2024-02-02|1035.52
#2024-02-05|1020.69
#2024-02-06|1021.06
#2024-02-07|1010.65
#2024-02-08|1009.33
#2024-02-09|1007.36
#2024-02-12|1012.76
#2024-02-13|1000.63
#2024-02-14| 999.44
#2024-02-15|1009.94
#2024-02-16|1011.50
#2024-02-19|1017.41
#2024-02-20|1024.68
#2024-02-21|1022.01
#2024-02-22|1027.21
#2024-02-23|1026.56
#2024-02-26|1024.51
#2024-02-27|1028.02
#2024-02-28|1020.71
#2024-02-29|1016.38
#2024-03-01|1021.06
#2024-03-04|1025.74
#2024-03-05|1033.80
#2024-03-06|1035.64
#2024-03-07|1031.69
#2024-03-08|1033.22
#2024-03-11|1026.48
#2024-03-12|1021.13
#2024-03-13|1020.68
#2024-03-14|1010.86
#2024-03-15|1017.43
#2024-03-18|1008.17
#2024-03-19|1012.64
#2024-03-20|1014.24
#2024-03-21|1017.30
#2024-03-22|1015.15
#2024-03-25|1021.03
#2024-03-26|1026.77
#2024-03-27|1033.01
#2024-03-28|1032.83
#2024-03-29|1032.83
#2024-04-01|1027.52
#2024-04-02|1019.39
#2024-04-03|1022.99
#2024-04-04|1028.02
#2024-04-05|1008.90
#2024-04-08|1011.63
#2024-04-09|1018.89
#2024-04-10|1012.95
#2024-04-11| 980.17
#2024-04-12| 974.48
#2024-04-15| 967.86
#2024-04-16| 958.96
#2024-04-17| 964.42
#2024-04-18| 972.78
#2024-04-19| 984.59
#2024-04-22|1002.60
#2024-04-23|1013.59
#2024-04-24|1005.18
#2024-04-25|1003.76
#2024-04-26|1008.00
#2024-04-29|1013.75
#2024-04-30| 999.24
#2024-05-01| 998.40
#2024-05-02|1004.88
#2024-05-03|1015.61
#2024-05-06|1019.41
#2024-05-07|1019.60
#2024-05-08|1014.24
#2024-05-09|1023.05
#2024-05-10|1022.84
#2024-05-13|1029.70
#2024-05-14|1038.81
#2024-05-15|1045.54
#2024-05-16|1044.69
#2024-05-17|1050.21
#2024-05-20|1050.80
#2024-05-21|1047.08
#2024-05-22|1045.35
#2024-05-23|1032.70
#2024-05-24|1032.02
#2024-05-27|1037.24
#2024-05-28|1036.22
#2024-05-29|1022.21
#2024-05-30|1040.96
#2024-05-31|1049.40
#2024-06-03|1067.10
#2024-06-04|1060.18
#2024-06-05|1064.75
#2024-06-06|1066.42
#2024-06-07|1050.13
#2024-06-10|1038.67
#2024-06-11|1028.26
#2024-06-12|1036.84
#2024-06-13|1022.16
#2024-06-14|1009.53
#2024-06-17|1011.65
#2024-06-18|1018.03
#2024-06-19|1018.09
#2024-06-20|1020.61
#2024-06-21|1014.80
#2024-06-24|1031.09
#2024-06-25|1027.01
#2024-06-26|1020.48
#2024-06-27|1022.84
#2024-06-28|1026.07
#2024-07-01|1038.21
#2024-07-02|1033.26
#2024-07-03|1047.15
#2024-07-04|1050.19
#2024-07-05|1053.77
#2024-07-08|1057.34
#2024-07-09|1047.49
#2024-07-10|1062.35
#2024-07-11|1070.80
#2024-07-12|1078.35
#2024-07-15|1074.25
#2024-07-16|1065.52
#2024-07-17|1078.95
#2024-07-18|1082.32
#2024-07-19|1078.67
#2024-07-22|1081.68
#2024-07-23|1071.59
#2024-07-24|1065.99
#2024-07-25|1077.31
#2024-07-26|1078.92
#2024-07-29|1073.71
#2024-07-30|1075.95
#2024-07-31|1076.16
#2024-08-01|1074.83
#2024-08-02|1088.05
#2024-08-05|1071.96
#2024-08-06|1063.42
#2024-08-07|1074.22
#2024-08-08|1078.69
#2024-08-09|1087.95
#2024-08-12|1092.21
#2024-08-13|1099.56
#2024-08-14|1114.54
#2024-08-15|1111.60
#2024-08-16|1116.63
#2024-08-19|1131.77
#2024-08-20|1130.59
#2024-08-21|1129.48
#2024-08-22|1129.00
#2024-08-23|1143.81
#2024-08-26|1146.65
#2024-08-27|1150.34
#2024-08-28|1153.22
#2024-08-29|1153.63
#2024-08-30|1153.92
#2024-09-02|1161.34
#2024-09-03|1157.18
#2024-09-04|1171.15
#2024-09-05|1178.15
#2024-09-06|1173.31
#2024-09-09|1169.79
#2024-09-10|1162.81
#2024-09-11|1164.75
#2024-09-12|1174.93
#2024-09-13|1190.74
#2024-09-16|1199.12
#2024-09-17|1195.91
#2024-09-18|1192.64
#2024-09-19|1177.68
#2024-09-20|1179.05
#2024-09-23|1187.63
#2024-09-24|1195.65
#2024-09-25|1199.25
#2024-09-26|1195.97
#2024-09-27|1194.91
#2024-09-30|1191.46
#2024-10-01|1187.66
#2024-10-02|1175.07
#2024-10-03|1165.47
#2024-10-04|1163.00
#2024-10-07|1166.71
#2024-10-08|1173.19
#2024-10-09|1179.37
#2024-10-10|1181.87
#2024-10-11|1179.73
#2024-10-14|1187.02
#2024-10-15|1200.12
#2024-10-16|1209.39
#2024-10-17|1199.63
#2024-10-18|1209.31
#2024-10-21|1197.05
#2024-10-22|1180.71
#2024-10-23|1177.00
#2024-10-24|1191.98
#2024-10-25|1195.09
#2024-10-28|1199.75
#2024-10-29|1198.49
#2024-10-30|1191.86
#2024-10-31|1179.76
#2024-11-01|1187.09
#2024-11-04|1189.00
#2024-11-05|1188.61
#2024-11-06|1169.02
#2024-11-07|1169.14
#2024-11-08|1171.15
#2024-11-11|1168.35
#2024-11-12|1137.67
#2024-11-13|1128.64
#2024-11-14|1151.01
#2024-11-15|1144.51
#2024-11-18|1152.89
#2024-11-19|1149.00
#2024-11-20|1145.67
#2024-11-21|1142.44
#2024-11-22|1147.97
#2024-11-25|1164.60
#2024-11-26|1165.14
#2024-11-27|1178.29
#2024-11-28|1183.27
#2024-11-29|1184.68
#2024-12-02|1178.33
#2024-12-03|1181.80
#2024-12-04|1173.93
#2024-12-05|1194.77
#2024-12-06|1194.39
#2024-12-09|1185.39
#2024-12-10|1165.53
#2024-12-11|1163.80
#2024-12-12|1166.40
#2024-12-13|1164.62
#2024-12-16|1171.20
#2024-12-17|1155.69
#2024-12-18|1145.54
#2024-12-19|1123.28
#2024-12-20|1117.52
#2024-12-23|1115.62
#2024-12-24|1116.57
#2024-12-25|1116.57
#2024-12-26|1118.45
#2024-12-27|1127.12
#2024-12-30|1119.67
#2024-12-31|1117.99
#2025-01-01|1117.99
#2025-01-02|1121.18
#2025-01-03|1120.66
#2025-01-06|1121.16
#2025-01-07|1126.44
#2025-01-08|1116.47
#2025-01-09|1119.25
#2025-01-10|1116.50
#2025-01-13|1117.66
#2025-01-14|1137.66
#2025-01-15|1147.56
#2025-01-16|1151.93
#2025-01-17|1158.36
#2025-01-20|1168.43
#2025-01-21|1169.52
#2025-01-22|1162.21
#2025-01-23|1160.20
#2025-01-24|1151.42
#2025-01-27|1166.51
#2025-01-28|1181.10
#2025-01-29|1209.03
#2025-01-30|1221.63
#2025-01-31|1211.28
#2025-02-03|1206.91
#2025-02-04|1207.53
#2025-02-05|1225.61
#2025-02-06|1228.99
#2025-02-07|1227.22
#2025-02-10|1236.09
#2025-02-11|1247.83
#2025-02-12|1261.50
#2025-02-13|1262.45
#2025-02-14|1265.97
#2025-02-17|1268.52
#2025-02-18|1276.23
#2025-02-19|1264.11
#2025-02-20|1270.76
#2025-02-21|1279.73
#2025-02-24|1288.85
#2025-02-25|1305.59
#2025-02-26|1287.80
#2025-02-27|1288.26
#2025-02-28|1293.67
#2025-03-03|1332.80
#2025-03-04|1320.11
#2025-03-05|1321.59
#2025-03-06|1308.89
#2025-03-07|1342.34
#2025-03-10|1350.10
#2025-03-11|1336.53
#2025-03-12|1334.17
#2025-03-13|1343.36
#2025-03-14|1346.80
#2025-03-17|1358.80
#2025-03-18|1362.29
#2025-03-19|1345.75
#2025-03-20|1337.40
#2025-03-21|1343.37
#2025-03-24|1327.98
#2025-03-25|1332.66
#2025-03-26|1333.52
#2025-03-27|1334.90
#2025-03-28|1356.66
#2025-03-31|1355.06
#2025-04-01|1374.00
#2025-04-02|1364.90
#2025-04-03|1367.67
#2025-04-04|1335.25
#2025-04-07|1271.04
#2025-04-08|1290.30
#2025-04-09|1279.87
#2025-04-10|1314.87
#2025-04-11|1317.96
#2025-04-14|1352.82
#2025-04-15|1362.73
#2025-04-16|1387.10
#2025-04-17|1379.02
#2025-04-18|1379.02
#2025-04-21|1397.00
#2025-04-22|1410.82
#2025-04-23|1411.04
#2025-04-24|1399.76
#2025-04-25|1363.69
#2025-04-28|1361.62
#2025-04-29|1368.78
#2025-04-30|1390.77
#2025-05-01|1380.25
#2025-05-02|1391.66
#2025-05-05|1395.95
#2025-05-06|1399.97
#2025-05-07|1400.22
#2025-05-08|1382.64
#2025-05-09|1389.10
#2025-05-12|1351.79
#2025-05-13|1355.27
#2025-05-14|1355.47
#2025-05-15|1381.27
#2025-05-16|1395.00
#2025-05-19|1419.97
#2025-05-20|1437.69
#2025-05-21|1462.48
#2025-05-22|1451.35
#2025-05-23|1444.63
#2025-05-26|1462.62
#2025-05-27|1457.19
#2025-05-28|1431.98
#2025-05-29|1432.94
#2025-05-30|1432.89
#2025-06-02|1442.82
#2025-06-03|1437.25
#2025-06-04|1455.59
#2025-06-05|1466.17
#2025-06-06|1450.59
#2025-06-09|1444.09
#2025-06-10|1429.01
#2025-06-11|1421.13
#2025-06-12|1406.26
#2025-06-13|1389.13
#2025-06-16|1413.60
#2025-06-17|1383.99
#2025-06-18|1381.20
#2025-06-19|1371.14
#2025-06-20|1380.85
#2025-06-23|1394.72
#2025-06-24|1425.73
#2025-06-25|1396.18
#2025-06-26|1408.75
#2025-06-27|1419.58
#2025-06-30|1419.84
#2025-07-01|1436.57
#2025-07-02|1431.93
#2025-07-03|1427.45
#2025-07-04|1428.19
#2025-07-07|1422.92
#2025-07-08|1414.61
#2025-07-09|1418.62
#2025-07-10|1398.69
#2025-07-11|1395.64
#2025-07-14|1400.83
#2025-07-15|1375.09
#2025-07-16|1375.30
#2025-07-17|1385.58
#2025-07-18|1388.69
#2025-07-21|1391.68
#2025-07-22|1401.85
#2025-07-23|1387.91
#2025-07-24|1428.26
#2025-07-25|1409.75
#2025-07-28|1381.01
#2025-07-29|1380.29
#2025-07-30|1374.88
#2025-07-31|1361.33
#2025-08-01|1371.11
#2025-08-04|1383.30
#2025-08-05|1381.21
#2025-08-06|1387.93
#2025-08-07|1352.81
#2025-08-08|1352.97
#2025-08-11|1361.55
#2025-08-12|1374.21
#2025-08-13|1387.85
#2025-08-14|1390.21
#2025-08-15|1404.89
#2025-08-18|1406.49
#2025-08-19|1412.98
#2025-08-20|1420.46
#2025-08-21|1409.16
#2025-08-22|1424.13
#2025-08-25|1417.98
#2025-08-26|1409.79
#2025-08-27|1406.81
#2025-08-28|1400.82
#2025-08-29|1401.48
#2025-09-01|1412.65
#2025-09-02|1394.44
#2025-09-03|1386.25
#2025-09-04|1412.73
#2025-09-05|1422.44
#2025-09-08|1395.08
#2025-09-09|1401.90
#2025-09-10|1385.61
#2025-09-11|1391.95
#2025-09-12|1392.96
#2025-09-15|1391.36
#2025-09-16|1384.92
#2025-09-17|1384.57
#2025-09-18|1375.84
#2025-09-19|1370.66
#2025-09-22|1355.80
#2025-09-23|1352.52
#2025-09-24|1344.24
#2025-09-25|1338.99
#2025-09-26|1344.37
#2025-09-29|1351.59
#2025-09-30|1366.92
#2025-10-01|1369.72
#2025-10-02|1364.67
#2025-10-03|1364.44
#2025-10-06|1359.52
#2025-10-07|1353.77
#2025-10-08|1360.62
#2025-10-09|1372.86
#2025-10-10|1374.55
#2025-10-13|1362.22
#2025-10-14|1374.97
#2025-10-15|1386.10
#2025-10-16|1403.84
#2025-10-17|1412.87
#2025-10-20|1416.25
#2025-10-21|1407.77
#2025-10-22|1407.86
#2025-10-23|1404.97
#2025-10-24|1401.16
#2025-10-27|1403.86
#2025-10-28|1442.22
#2025-10-29|1407.35
#2025-10-30|1376.98
#2025-10-31|1347.51
#2025-11-03|1342.18
#2025-11-04|1317.21
#2025-11-05|1311.49
#2025-11-06|1316.98
#2025-11-07|1326.35
#2025-11-10|1321.40
#2025-11-11|1337.21
#2025-11-12|1343.85
#2025-11-13|1350.79
#2025-11-14|1337.51
#2025-11-17|1333.21
#2025-11-18|1309.61
#2025-11-19|1295.69
#2025-11-20|1290.07
#2025-11-21|1305.26
#2025-11-24|1303.86
#2025-11-25|1321.44
#2025-11-26|1327.88
#2025-11-27|1327.05
#2025-11-28|1330.66
#2025-12-01|1328.48
#2025-12-02|1321.57
#2025-12-03|1320.48
#2025-12-04|1328.63
#2025-12-05|1323.99
#2025-12-08|1309.03
#2025-12-09|1307.49
#2025-12-10|1306.86
#2025-12-11|1325.06
#2025-12-12|1318.13
#2025-12-15|1318.31
#2025-12-16|1316.73
#2025-12-17|1328.87
#2025-12-18|1336.89
#2025-12-19|1336.56
#2025-12-22|1346.52
#2025-12-23|1353.16
#2025-12-24|1354.33
#2025-12-25|1354.33
#2025-12-26|1354.22
#2025-12-29|1363.20
#2025-12-30|1365.50
#2025-12-31|1362.42
#2026-01-01|1362.42
#2026-01-02|1365.11
#2026-01-05|1352.13
#2026-01-06|1351.73
#2026-01-07|1359.78
#2026-01-08|1371.85
#2026-01-09|1363.85
#2026-01-12|1374.55
#2026-01-13|1348.17
#2026-01-14|1361.26
#2026-01-15|1357.42
#2026-01-16|1334.90
#2026-01-19|1351.31
#2026-01-20|1333.89
#2026-01-21|1312.74
#2026-01-22|1343.68
#2026-01-23|1358.84
#2026-01-26|1379.41
#2026-01-27|1392.28
#2026-01-28|1394.54
#2026-01-29|1379.66
#2026-01-30|1401.95
#2026-02-02|1417.35
#2026-02-03|1425.62
#2026-02-04|1484.29
#2026-02-05|1489.88
#2026-02-06|1490.87
#2026-02-09|1516.75
#2026-02-10|1511.30
#2026-02-11|1526.09
#2026-02-12|1566.54
#2026-02-13|1563.19
#2026-02-16|1584.90
#2026-02-17|1592.76
#2026-02-18|1573.34
#2026-02-19|1586.00
#2026-02-20|1591.75
#2026-02-23|1606.87
#2026-02-24|1606.01
#2026-02-25|1624.18
#2026-02-26|1589.94
#2026-02-27|1642.48
#2026-03-02|1611.11
#2026-03-03|1564.98
#2026-03-04|1593.22
#2026-03-05|1568.49
#2026-03-06|1564.77
#2026-03-09|1550.53
#2026-03-10|1569.71
#2026-03-11|1555.42
#2026-03-12|1562.88
#2026-03-13|1573.03
#2026-03-16|1581.21
#2026-03-17|1602.91
#2026-03-18|1571.96
#2026-03-19|1538.37
#2026-03-20|1514.25
#2026-03-23|1513.30
#2026-03-24|1549.69
#2026-03-25|1554.21
#2026-03-26|1540.17
#2026-03-27|1519.88
#2026-03-30|1536.10
#2026-03-31|1536.43
#2026-04-01|1564.65
#2026-04-02|1547.90
#2026-04-03|1547.90
#2026-04-06|1546.76