Table Data - Nasdaq Eurozone Telecommunications Net Total Return Index
| Title | Nasdaq Eurozone Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ15N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:50 PM CDT |
| Notes | For more information about this series, see: NQEUROZ15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1263.47 |
| 2001-04-02 | 1293.93 |
| 2001-04-03 | 1223.04 |
| 2001-04-04 | 1296.36 |
| 2001-04-05 | 1325.91 |
| 2001-04-06 | 1307.54 |
| 2001-04-09 | 1333.94 |
| 2001-04-10 | 1396.24 |
| 2001-04-11 | 1373.59 |
| 2001-04-12 | 1394.35 |
| 2001-04-13 | . |
| 2001-04-16 | 1379.99 |
| 2001-04-17 | 1348.82 |
| 2001-04-18 | 1422.40 |
| 2001-04-19 | 1455.41 |
| 2001-04-20 | 1445.18 |
| 2001-04-23 | 1387.36 |
| 2001-04-24 | 1401.81 |
| 2001-04-25 | 1387.35 |
| 2001-04-26 | 1397.72 |
| 2001-04-27 | 1400.91 |
| 2001-04-30 | 1424.22 |
| 2001-05-01 | 1434.09 |
| 2001-05-02 | 1410.44 |
| 2001-05-03 | 1353.66 |
| 2001-05-04 | 1366.41 |
| 2001-05-07 | 1365.92 |
| 2001-05-08 | 1342.18 |
| 2001-05-09 | 1316.17 |
| 2001-05-10 | 1334.11 |
| 2001-05-11 | 1300.29 |
| 2001-05-14 | 1271.13 |
| 2001-05-15 | 1292.48 |
| 2001-05-16 | 1291.57 |
| 2001-05-17 | 1297.35 |
| 2001-05-18 | 1285.30 |
| 2001-05-21 | 1291.28 |
| 2001-05-22 | 1298.36 |
| 2001-05-23 | 1273.08 |
| 2001-05-24 | 1277.52 |
| 2001-05-25 | 1259.38 |
| 2001-05-28 | . |
| 2001-05-29 | 1224.49 |
| 2001-05-30 | 1174.86 |
| 2001-05-31 | 1167.90 |
| 2001-06-01 | 1153.38 |
| 2001-06-04 | 1158.23 |
| 2001-06-05 | 1154.61 |
| 2001-06-06 | 1117.18 |
| 2001-06-07 | 1111.27 |
| 2001-06-08 | 1118.98 |
| 2001-06-11 | 1109.14 |
| 2001-06-12 | 1094.08 |
| 2001-06-13 | 1123.83 |
| 2001-06-14 | 1115.49 |
| 2001-06-15 | 1114.59 |
| 2001-06-18 | 1058.56 |
| 2001-06-19 | 1047.97 |
| 2001-06-20 | 1033.65 |
| 2001-06-21 | 1042.67 |
| 2001-06-22 | 1046.37 |
| 2001-06-25 | 1061.69 |
| 2001-06-26 | 1037.19 |
| 2001-06-27 | 1023.15 |
| 2001-06-28 | 1059.27 |
| 2001-06-29 | 1078.21 |
| 2001-07-02 | 1114.43 |
| 2001-07-03 | 1097.08 |
| 2001-07-04 | . |
| 2001-07-05 | 1062.25 |
| 2001-07-06 | 1031.20 |
| 2001-07-09 | 1033.36 |
| 2001-07-10 | 1039.61 |
| 2001-07-11 | 1027.58 |
| 2001-07-12 | 1026.82 |
| 2001-07-13 | 1030.15 |
| 2001-07-16 | 1023.96 |
| 2001-07-17 | 1014.75 |
| 2001-07-18 | 1009.07 |
| 2001-07-19 | 1031.51 |
| 2001-07-20 | 1028.13 |
| 2001-07-23 | 1023.72 |
| 2001-07-24 | 1011.19 |
| 2001-07-25 | 996.92 |
| 2001-07-26 | 1016.29 |
| 2001-07-27 | 1029.85 |
| 2001-07-30 | 1053.54 |
| 2001-07-31 | 1052.61 |
| 2001-08-01 | 1047.84 |
| 2001-08-02 | 1048.85 |
| 2001-08-03 | 1039.42 |
| 2001-08-06 | 1050.15 |
| 2001-08-07 | 1026.26 |
| 2001-08-08 | 969.29 |
| 2001-08-09 | 947.33 |
| 2001-08-10 | 915.91 |
| 2001-08-13 | 927.38 |
| 2001-08-14 | 952.14 |
| 2001-08-15 | 948.41 |
| 2001-08-16 | 908.93 |
| 2001-08-17 | 885.62 |
| 2001-08-20 | 881.07 |
| 2001-08-21 | 872.07 |
| 2001-08-22 | 863.58 |
| 2001-08-23 | 856.94 |
| 2001-08-24 | 901.36 |
| 2001-08-27 | 896.48 |
| 2001-08-28 | 869.55 |
| 2001-08-29 | 881.00 |
| 2001-08-30 | 841.97 |
| 2001-08-31 | 831.42 |
| 2001-09-03 | . |
| 2001-09-04 | 794.34 |
| 2001-09-05 | 751.45 |
| 2001-09-06 | 720.51 |
| 2001-09-07 | 707.83 |
| 2001-09-10 | 725.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 734.05 |
| 2001-09-18 | 742.85 |
| 2001-09-19 | 752.29 |
| 2001-09-20 | 751.19 |
| 2001-09-21 | 744.19 |
| 2001-09-24 | 783.03 |
| 2001-09-25 | 788.09 |
| 2001-09-26 | 795.67 |
| 2001-09-27 | 793.90 |
| 2001-09-28 | 806.33 |
| 2001-10-01 | 783.69 |
| 2001-10-02 | 786.06 |
| 2001-10-03 | 799.35 |
| 2001-10-04 | 822.74 |
| 2001-10-05 | 811.33 |
| 2001-10-08 | 823.91 |
| 2001-10-09 | 831.03 |
| 2001-10-10 | 854.39 |
| 2001-10-11 | 841.03 |
| 2001-10-12 | 826.63 |
| 2001-10-15 | 820.18 |
| 2001-10-16 | 851.27 |
| 2001-10-17 | 881.46 |
| 2001-10-18 | 857.83 |
| 2001-10-19 | 829.73 |
| 2001-10-22 | 851.44 |
| 2001-10-23 | 892.44 |
| 2001-10-24 | 934.06 |
| 2001-10-25 | 905.19 |
| 2001-10-26 | 927.05 |
| 2001-10-29 | 903.55 |
| 2001-10-30 | 869.78 |
| 2001-10-31 | 879.93 |
| 2001-11-01 | 887.47 |
| 2001-11-02 | 875.63 |
| 2001-11-05 | 904.41 |
| 2001-11-06 | 911.45 |
| 2001-11-07 | 952.63 |
| 2001-11-08 | 992.42 |
| 2001-11-09 | 965.91 |
| 2001-11-12 | 938.85 |
| 2001-11-13 | 973.01 |
| 2001-11-14 | 992.48 |
| 2001-11-15 | 1021.08 |
| 2001-11-16 | 1035.68 |
| 2001-11-19 | 1044.73 |
| 2001-11-20 | 1005.69 |
| 2001-11-21 | 962.52 |
| 2001-11-22 | . |
| 2001-11-23 | 978.64 |
| 2001-11-26 | 977.25 |
| 2001-11-27 | 957.89 |
| 2001-11-28 | 939.10 |
| 2001-11-29 | 939.98 |
| 2001-11-30 | 968.48 |
| 2001-12-03 | 945.17 |
| 2001-12-04 | 973.11 |
| 2001-12-05 | 1025.10 |
| 2001-12-06 | 1025.30 |
| 2001-12-07 | 1021.86 |
| 2001-12-10 | 997.73 |
| 2001-12-11 | 1012.67 |
| 2001-12-12 | 1009.49 |
| 2001-12-13 | 977.28 |
| 2001-12-14 | 966.59 |
| 2001-12-17 | 1000.33 |
| 2001-12-18 | 998.24 |
| 2001-12-19 | 980.63 |
| 2001-12-20 | 966.35 |
| 2001-12-21 | 967.70 |
| 2001-12-24 | 958.46 |
| 2001-12-25 | . |
| 2001-12-26 | 959.33 |
| 2001-12-27 | 979.36 |
| 2001-12-28 | 967.99 |
| 2001-12-31 | 977.43 |
| 2002-01-01 | . |
| 2002-01-02 | 991.20 |
| 2002-01-03 | 1027.03 |
| 2002-01-04 | 1027.32 |
| 2002-01-07 | 991.69 |
| 2002-01-08 | 986.71 |
| 2002-01-09 | 971.90 |
| 2002-01-10 | 947.44 |
| 2002-01-11 | 944.20 |
| 2002-01-14 | 915.57 |
| 2002-01-15 | 917.25 |
| 2002-01-16 | 890.30 |
| 2002-01-17 | 909.36 |
| 2002-01-18 | 912.04 |
| 2002-01-21 | . |
| 2002-01-22 | 903.95 |
| 2002-01-23 | 911.32 |
| 2002-01-24 | 916.92 |
| 2002-01-25 | 896.99 |
| 2002-01-28 | 890.74 |
| 2002-01-29 | 866.08 |
| 2002-01-30 | 841.34 |
| 2002-01-31 | 855.90 |
| 2002-02-01 | 843.28 |
| 2002-02-04 | 823.28 |
| 2002-02-05 | 811.68 |
| 2002-02-06 | 785.81 |
| 2002-02-07 | 804.25 |
| 2002-02-08 | 796.43 |
| 2002-02-11 | 822.33 |
| 2002-02-12 | 806.55 |
| 2002-02-13 | 804.21 |
| 2002-02-14 | 810.95 |
| 2002-02-15 | 787.53 |
| 2002-02-18 | . |
| 2002-02-19 | 766.22 |
| 2002-02-20 | 770.15 |
| 2002-02-21 | 783.86 |
| 2002-02-22 | 766.58 |
| 2002-02-25 | 771.77 |
| 2002-02-26 | 782.08 |
| 2002-02-27 | 806.77 |
| 2002-02-28 | 812.95 |
| 2002-03-01 | 824.43 |
| 2002-03-04 | 852.98 |
| 2002-03-05 | 842.71 |
| 2002-03-06 | 856.71 |
| 2002-03-07 | 874.79 |
| 2002-03-08 | 871.85 |
| 2002-03-11 | 849.17 |
| 2002-03-12 | 828.35 |
| 2002-03-13 | 823.63 |
| 2002-03-14 | 834.93 |
| 2002-03-15 | 838.33 |
| 2002-03-18 | 838.14 |
| 2002-03-19 | 842.31 |
| 2002-03-20 | 848.32 |
| 2002-03-21 | 852.20 |
| 2002-03-22 | 858.13 |
| 2002-03-25 | 843.85 |
| 2002-03-26 | 853.53 |
| 2002-03-27 | 847.59 |
| 2002-03-28 | 851.19 |
| 2002-03-29 | . |
| 2002-04-01 | 858.21 |
| 2002-04-02 | 834.60 |
| 2002-04-03 | 837.00 |
| 2002-04-04 | 832.24 |
| 2002-04-05 | 835.27 |
| 2002-04-08 | 808.19 |
| 2002-04-09 | 812.43 |
| 2002-04-10 | 818.66 |
| 2002-04-11 | 796.24 |
| 2002-04-12 | 796.01 |
| 2002-04-15 | 804.79 |
| 2002-04-16 | 846.02 |
| 2002-04-17 | 853.93 |
| 2002-04-18 | 846.63 |
| 2002-04-19 | 846.98 |
| 2002-04-22 | 830.04 |
| 2002-04-23 | 822.90 |
| 2002-04-24 | 814.50 |
| 2002-04-25 | 795.66 |
| 2002-04-26 | 782.71 |
| 2002-04-29 | 791.49 |
| 2002-04-30 | 768.15 |
| 2002-05-01 | 772.50 |
| 2002-05-02 | 718.22 |
| 2002-05-03 | 693.01 |
| 2002-05-06 | 695.40 |
| 2002-05-07 | 686.46 |
| 2002-05-08 | 718.00 |
| 2002-05-09 | 709.23 |
| 2002-05-10 | 676.15 |
| 2002-05-13 | 688.26 |
| 2002-05-14 | 696.86 |
| 2002-05-15 | 724.63 |
| 2002-05-16 | 727.04 |
| 2002-05-17 | 738.17 |
| 2002-05-20 | 729.14 |
| 2002-05-21 | 715.81 |
| 2002-05-22 | 701.02 |
| 2002-05-23 | 695.08 |
| 2002-05-24 | 696.63 |
| 2002-05-27 | . |
| 2002-05-28 | 714.06 |
| 2002-05-29 | 714.73 |
| 2002-05-30 | 695.45 |
| 2002-05-31 | 710.20 |
| 2002-06-03 | 699.82 |
| 2002-06-04 | 672.97 |
| 2002-06-05 | 663.30 |
| 2002-06-06 | 654.81 |
| 2002-06-07 | 639.33 |
| 2002-06-10 | 635.52 |
| 2002-06-11 | 656.11 |
| 2002-06-12 | 636.14 |
| 2002-06-13 | 618.71 |
| 2002-06-14 | 602.11 |
| 2002-06-17 | 624.96 |
| 2002-06-18 | 624.66 |
| 2002-06-19 | 605.99 |
| 2002-06-20 | 583.21 |
| 2002-06-21 | 573.69 |
| 2002-06-24 | 547.02 |
| 2002-06-25 | 559.76 |
| 2002-06-26 | 554.53 |
| 2002-06-27 | 556.25 |
| 2002-06-28 | 580.48 |
| 2002-07-01 | 601.34 |
| 2002-07-02 | 573.98 |
| 2002-07-03 | 557.02 |
| 2002-07-04 | . |
| 2002-07-05 | 631.43 |
| 2002-07-08 | 636.72 |
| 2002-07-09 | 640.96 |
| 2002-07-10 | 626.31 |
| 2002-07-11 | 619.66 |
| 2002-07-12 | 649.24 |
| 2002-07-15 | 609.89 |
| 2002-07-16 | 639.88 |
| 2002-07-17 | 680.26 |
| 2002-07-18 | 691.62 |
| 2002-07-19 | 662.41 |
| 2002-07-22 | 645.45 |
| 2002-07-23 | 608.83 |
| 2002-07-24 | 620.43 |
| 2002-07-25 | 665.72 |
| 2002-07-26 | 664.46 |
| 2002-07-29 | 681.79 |
| 2002-07-30 | 664.46 |
| 2002-07-31 | 641.31 |
| 2002-08-01 | 623.04 |
| 2002-08-02 | 617.27 |
| 2002-08-05 | 594.69 |
| 2002-08-06 | 609.16 |
| 2002-08-07 | 601.09 |
| 2002-08-08 | 637.95 |
| 2002-08-09 | 644.84 |
| 2002-08-12 | 628.30 |
| 2002-08-13 | 621.84 |
| 2002-08-14 | 607.40 |
| 2002-08-15 | 612.60 |
| 2002-08-16 | 634.86 |
| 2002-08-19 | 658.55 |
| 2002-08-20 | 670.14 |
| 2002-08-21 | 672.04 |
| 2002-08-22 | 686.42 |
| 2002-08-23 | 671.11 |
| 2002-08-26 | 661.73 |
| 2002-08-27 | 680.96 |
| 2002-08-28 | 660.06 |
| 2002-08-29 | 655.99 |
| 2002-08-30 | 651.79 |
| 2002-09-02 | . |
| 2002-09-03 | 612.39 |
| 2002-09-04 | 613.65 |
| 2002-09-05 | 595.74 |
| 2002-09-06 | 622.42 |
| 2002-09-09 | 598.54 |
| 2002-09-10 | 608.60 |
| 2002-09-11 | 624.44 |
| 2002-09-12 | 606.07 |
| 2002-09-13 | 597.03 |
| 2002-09-16 | 584.28 |
| 2002-09-17 | 580.14 |
| 2002-09-18 | 564.53 |
| 2002-09-19 | 554.14 |
| 2002-09-20 | 558.74 |
| 2002-09-23 | 534.82 |
| 2002-09-24 | 520.97 |
| 2002-09-25 | 535.51 |
| 2002-09-26 | 546.02 |
| 2002-09-27 | 534.94 |
| 2002-09-30 | 505.51 |
| 2002-10-01 | 514.88 |
| 2002-10-02 | 543.55 |
| 2002-10-03 | 536.18 |
| 2002-10-04 | 534.73 |
| 2002-10-07 | 531.62 |
| 2002-10-08 | 530.75 |
| 2002-10-09 | 534.28 |
| 2002-10-10 | 553.16 |
| 2002-10-11 | 582.20 |
| 2002-10-14 | 569.68 |
| 2002-10-15 | 594.24 |
| 2002-10-16 | 591.32 |
| 2002-10-17 | 597.19 |
| 2002-10-18 | 594.49 |
| 2002-10-21 | 606.89 |
| 2002-10-22 | 605.07 |
| 2002-10-23 | 594.10 |
| 2002-10-24 | 615.80 |
| 2002-10-25 | 624.62 |
| 2002-10-28 | 651.61 |
| 2002-10-29 | 627.22 |
| 2002-10-30 | 649.54 |
| 2002-10-31 | 658.51 |
| 2002-11-01 | 658.62 |
| 2002-11-04 | 688.66 |
| 2002-11-05 | 700.86 |
| 2002-11-06 | 680.20 |
| 2002-11-07 | 658.18 |
| 2002-11-08 | 647.77 |
| 2002-11-11 | 640.87 |
| 2002-11-12 | 666.46 |
| 2002-11-13 | 661.50 |
| 2002-11-14 | 679.53 |
| 2002-11-15 | 683.20 |
| 2002-11-18 | 702.32 |
| 2002-11-19 | 694.93 |
| 2002-11-20 | 686.61 |
| 2002-11-21 | 707.25 |
| 2002-11-22 | 715.05 |
| 2002-11-25 | 720.51 |
| 2002-11-26 | 688.86 |
| 2002-11-27 | 720.53 |
| 2002-11-28 | . |
| 2002-11-29 | 734.80 |
| 2002-12-02 | 743.09 |
| 2002-12-03 | 720.25 |
| 2002-12-04 | 717.82 |
| 2002-12-05 | 728.89 |
| 2002-12-06 | 741.18 |
| 2002-12-09 | 707.09 |
| 2002-12-10 | 725.91 |
| 2002-12-11 | 730.75 |
| 2002-12-12 | 723.20 |
| 2002-12-13 | 718.36 |
| 2002-12-16 | 738.17 |
| 2002-12-17 | 732.38 |
| 2002-12-18 | 713.94 |
| 2002-12-19 | 715.72 |
| 2002-12-20 | 732.43 |
| 2002-12-23 | 724.78 |
| 2002-12-24 | 724.92 |
| 2002-12-25 | . |
| 2002-12-26 | 726.75 |
| 2002-12-27 | 702.62 |
| 2002-12-30 | 704.30 |
| 2002-12-31 | 707.54 |
| 2003-01-01 | . |
| 2003-01-02 | 739.35 |
| 2003-01-03 | 748.40 |
| 2003-01-06 | 769.75 |
| 2003-01-07 | 777.22 |
| 2003-01-08 | 766.44 |
| 2003-01-09 | 792.18 |
| 2003-01-10 | 803.79 |
| 2003-01-13 | 833.80 |
| 2003-01-14 | 846.95 |
| 2003-01-15 | 834.73 |
| 2003-01-16 | 846.00 |
| 2003-01-17 | 823.25 |
| 2003-01-20 | . |
| 2003-01-21 | 816.82 |
| 2003-01-22 | 813.43 |
| 2003-01-23 | 819.40 |
| 2003-01-24 | 820.45 |
| 2003-01-27 | 791.23 |
| 2003-01-28 | 788.59 |
| 2003-01-29 | 792.14 |
| 2003-01-30 | 777.63 |
| 2003-01-31 | 775.10 |
| 2003-02-03 | 778.06 |
| 2003-02-04 | 761.16 |
| 2003-02-05 | 783.90 |
| 2003-02-06 | 773.40 |
| 2003-02-07 | 760.95 |
| 2003-02-10 | 755.45 |
| 2003-02-11 | 776.03 |
| 2003-02-12 | 774.74 |
| 2003-02-13 | 774.82 |
| 2003-02-14 | 797.80 |
| 2003-02-17 | . |
| 2003-02-18 | 801.27 |
| 2003-02-19 | 765.14 |
| 2003-02-20 | 752.65 |
| 2003-02-21 | 751.13 |
| 2003-02-24 | 730.39 |
| 2003-02-25 | 694.11 |
| 2003-02-26 | 701.88 |
| 2003-02-27 | 711.76 |
| 2003-02-28 | 729.70 |
| 2003-03-03 | 722.65 |
| 2003-03-04 | 703.51 |
| 2003-03-05 | 708.19 |
| 2003-03-06 | 695.70 |
| 2003-03-07 | 697.29 |
| 2003-03-10 | 665.04 |
| 2003-03-11 | 681.68 |
| 2003-03-12 | 665.08 |
| 2003-03-13 | 703.15 |
| 2003-03-14 | 724.61 |
| 2003-03-17 | 744.18 |
| 2003-03-18 | 733.23 |
| 2003-03-19 | 738.06 |
| 2003-03-20 | 733.39 |
| 2003-03-21 | 735.75 |
| 2003-03-24 | 711.30 |
| 2003-03-25 | 727.90 |
| 2003-03-26 | 725.93 |
| 2003-03-27 | 726.96 |
| 2003-03-28 | 733.05 |
| 2003-03-31 | 724.75 |
| 2003-04-01 | 731.29 |
| 2003-04-02 | 753.19 |
| 2003-04-03 | 740.15 |
| 2003-04-04 | 761.16 |
| 2003-04-07 | 789.91 |
| 2003-04-08 | 787.04 |
| 2003-04-09 | 784.60 |
| 2003-04-10 | 774.94 |
| 2003-04-11 | 775.74 |
| 2003-04-14 | 787.09 |
| 2003-04-15 | 808.86 |
| 2003-04-16 | 806.28 |
| 2003-04-17 | 811.19 |
| 2003-04-18 | . |
| 2003-04-21 | 807.70 |
| 2003-04-22 | 825.52 |
| 2003-04-23 | 835.33 |
| 2003-04-24 | 831.77 |
| 2003-04-25 | 829.18 |
| 2003-04-28 | 850.30 |
| 2003-04-29 | 832.54 |
| 2003-04-30 | 832.55 |
| 2003-05-01 | 840.20 |
| 2003-05-02 | 827.34 |
| 2003-05-05 | 836.79 |
| 2003-05-06 | 859.02 |
| 2003-05-07 | 828.48 |
| 2003-05-08 | 815.19 |
| 2003-05-09 | 832.19 |
| 2003-05-12 | 837.22 |
| 2003-05-13 | 837.98 |
| 2003-05-14 | 832.08 |
| 2003-05-15 | 844.90 |
| 2003-05-16 | 855.26 |
| 2003-05-19 | 832.07 |
| 2003-05-20 | 834.35 |
| 2003-05-21 | 836.88 |
| 2003-05-22 | 845.12 |
| 2003-05-23 | 854.61 |
| 2003-05-26 | . |
| 2003-05-27 | 869.98 |
| 2003-05-28 | 878.00 |
| 2003-05-29 | 887.72 |
| 2003-05-30 | 885.65 |
| 2003-06-02 | 899.29 |
| 2003-06-03 | 890.65 |
| 2003-06-04 | 891.95 |
| 2003-06-05 | 891.78 |
| 2003-06-06 | 886.00 |
| 2003-06-09 | 881.88 |
| 2003-06-10 | 874.68 |
| 2003-06-11 | 884.14 |
| 2003-06-12 | 886.42 |
| 2003-06-13 | 880.47 |
| 2003-06-16 | 901.32 |
| 2003-06-17 | 902.01 |
| 2003-06-18 | 906.73 |
| 2003-06-19 | 894.06 |
| 2003-06-20 | 894.58 |
| 2003-06-23 | 881.71 |
| 2003-06-24 | 890.03 |
| 2003-06-25 | 901.18 |
| 2003-06-26 | 902.49 |
| 2003-06-27 | 909.19 |
| 2003-06-30 | 899.36 |
| 2003-07-01 | 891.11 |
| 2003-07-02 | 900.73 |
| 2003-07-03 | 901.23 |
| 2003-07-04 | . |
| 2003-07-07 | 895.25 |
| 2003-07-08 | 882.21 |
| 2003-07-09 | 876.07 |
| 2003-07-10 | 865.04 |
| 2003-07-11 | 872.88 |
| 2003-07-14 | 886.47 |
| 2003-07-15 | 875.18 |
| 2003-07-16 | 865.77 |
| 2003-07-17 | 856.20 |
| 2003-07-18 | 861.35 |
| 2003-07-21 | 857.92 |
| 2003-07-22 | 864.63 |
| 2003-07-23 | 874.81 |
| 2003-07-24 | 896.18 |
| 2003-07-25 | 892.16 |
| 2003-07-28 | 899.52 |
| 2003-07-29 | 900.48 |
| 2003-07-30 | 908.91 |
| 2003-07-31 | 915.36 |
| 2003-08-01 | 904.87 |
| 2003-08-04 | 902.15 |
| 2003-08-05 | 913.58 |
| 2003-08-06 | 908.25 |
| 2003-08-07 | 911.53 |
| 2003-08-08 | 910.08 |
| 2003-08-11 | 913.71 |
| 2003-08-12 | 918.53 |
| 2003-08-13 | 917.88 |
| 2003-08-14 | 933.22 |
| 2003-08-15 | 935.81 |
| 2003-08-18 | 941.11 |
| 2003-08-19 | 932.63 |
| 2003-08-20 | 929.16 |
| 2003-08-21 | 918.93 |
| 2003-08-22 | 904.84 |
| 2003-08-25 | 897.53 |
| 2003-08-26 | 892.84 |
| 2003-08-27 | 893.91 |
| 2003-08-28 | 893.78 |
| 2003-08-29 | 886.82 |
| 2003-09-01 | . |
| 2003-09-02 | 876.25 |
| 2003-09-03 | 882.57 |
| 2003-09-04 | 886.73 |
| 2003-09-05 | 892.56 |
| 2003-09-08 | 901.09 |
| 2003-09-09 | 902.98 |
| 2003-09-10 | 902.46 |
| 2003-09-11 | 910.16 |
| 2003-09-12 | 910.79 |
| 2003-09-15 | 915.08 |
| 2003-09-16 | 914.82 |
| 2003-09-17 | 918.50 |
| 2003-09-18 | 927.51 |
| 2003-09-19 | 919.81 |
| 2003-09-22 | 908.68 |
| 2003-09-23 | 913.48 |
| 2003-09-24 | 897.24 |
| 2003-09-25 | 899.41 |
| 2003-09-26 | 892.64 |
| 2003-09-29 | 892.34 |
| 2003-09-30 | 887.51 |
| 2003-10-01 | 909.79 |
| 2003-10-02 | 898.53 |
| 2003-10-03 | 923.86 |
| 2003-10-06 | 920.13 |
| 2003-10-07 | 930.45 |
| 2003-10-08 | 936.96 |
| 2003-10-09 | 946.95 |
| 2003-10-10 | 944.68 |
| 2003-10-13 | 941.66 |
| 2003-10-14 | 942.13 |
| 2003-10-15 | 936.48 |
| 2003-10-16 | 940.08 |
| 2003-10-17 | 931.83 |
| 2003-10-20 | 936.83 |
| 2003-10-21 | 945.37 |
| 2003-10-22 | 942.19 |
| 2003-10-23 | 939.16 |
| 2003-10-24 | 937.44 |
| 2003-10-27 | 943.09 |
| 2003-10-28 | 951.68 |
| 2003-10-29 | 949.32 |
| 2003-10-30 | 947.84 |
| 2003-10-31 | 944.06 |
| 2003-11-03 | 943.72 |
| 2003-11-04 | 938.84 |
| 2003-11-05 | 932.97 |
| 2003-11-06 | 933.81 |
| 2003-11-07 | 945.08 |
| 2003-11-10 | 940.20 |
| 2003-11-11 | 935.11 |
| 2003-11-12 | 951.77 |
| 2003-11-13 | 959.45 |
| 2003-11-14 | 965.99 |
| 2003-11-17 | 948.05 |
| 2003-11-18 | 958.66 |
| 2003-11-19 | 967.28 |
| 2003-11-20 | 959.83 |
| 2003-11-21 | 967.94 |
| 2003-11-24 | 971.92 |
| 2003-11-25 | 973.06 |
| 2003-11-26 | 981.95 |
| 2003-11-27 | . |
| 2003-11-28 | 1000.39 |
| 2003-12-01 | 1014.80 |
| 2003-12-02 | 1019.26 |
| 2003-12-03 | 1024.26 |
| 2003-12-04 | 1016.87 |
| 2003-12-05 | 1015.57 |
| 2003-12-08 | 1020.35 |
| 2003-12-09 | 1035.60 |
| 2003-12-10 | 1025.62 |
| 2003-12-11 | 1030.89 |
| 2003-12-12 | 1039.69 |
| 2003-12-15 | 1045.36 |
| 2003-12-16 | 1045.82 |
| 2003-12-17 | 1054.78 |
| 2003-12-18 | 1059.29 |
| 2003-12-19 | 1063.51 |
| 2003-12-22 | 1064.55 |
| 2003-12-23 | 1072.44 |
| 2003-12-24 | 1075.95 |
| 2003-12-25 | . |
| 2003-12-26 | 1075.52 |
| 2003-12-29 | 1084.30 |
| 2003-12-30 | 1080.40 |
| 2003-12-31 | 1090.67 |
| 2004-01-01 | . |
| 2004-01-02 | 1116.11 |
| 2004-01-05 | 1139.63 |
| 2004-01-06 | 1157.36 |
| 2004-01-07 | 1153.78 |
| 2004-01-08 | 1179.12 |
| 2004-01-09 | 1171.44 |
| 2004-01-12 | 1170.33 |
| 2004-01-13 | 1174.05 |
| 2004-01-14 | 1183.81 |
| 2004-01-15 | 1171.79 |
| 2004-01-16 | 1142.88 |
| 2004-01-19 | . |
| 2004-01-20 | 1165.15 |
| 2004-01-21 | 1176.28 |
| 2004-01-22 | 1196.14 |
| 2004-01-23 | 1208.08 |
| 2004-01-26 | 1192.19 |
| 2004-01-27 | 1208.18 |
| 2004-01-28 | 1205.06 |
| 2004-01-29 | 1165.77 |
| 2004-01-30 | 1156.11 |
| 2004-02-02 | 1166.56 |
| 2004-02-03 | 1174.77 |
| 2004-02-04 | 1145.07 |
| 2004-02-05 | 1154.60 |
| 2004-02-06 | 1175.48 |
| 2004-02-09 | 1190.38 |
| 2004-02-10 | 1193.64 |
| 2004-02-11 | 1195.58 |
| 2004-02-12 | 1220.00 |
| 2004-02-13 | 1193.92 |
| 2004-02-16 | . |
| 2004-02-17 | 1224.58 |
| 2004-02-18 | 1230.88 |
| 2004-02-19 | 1223.35 |
| 2004-02-20 | 1197.15 |
| 2004-02-23 | 1179.38 |
| 2004-02-24 | 1179.19 |
| 2004-02-25 | 1169.04 |
| 2004-02-26 | 1151.49 |
| 2004-02-27 | 1154.88 |
| 2004-03-01 | 1174.76 |
| 2004-03-02 | 1167.05 |
| 2004-03-03 | 1141.29 |
| 2004-03-04 | 1149.73 |
| 2004-03-05 | 1168.88 |
| 2004-03-08 | 1167.16 |
| 2004-03-09 | 1166.63 |
| 2004-03-10 | 1135.81 |
| 2004-03-11 | 1106.73 |
| 2004-03-12 | 1100.95 |
| 2004-03-15 | 1068.28 |
| 2004-03-16 | 1087.01 |
| 2004-03-17 | 1098.22 |
| 2004-03-18 | 1093.19 |
| 2004-03-19 | 1093.60 |
| 2004-03-22 | 1071.04 |
| 2004-03-23 | 1065.53 |
| 2004-03-24 | 1055.06 |
| 2004-03-25 | 1075.99 |
| 2004-03-26 | 1068.92 |
| 2004-03-29 | 1085.43 |
| 2004-03-30 | 1076.70 |
| 2004-03-31 | 1089.49 |
| 2004-04-01 | 1105.74 |
| 2004-04-02 | 1107.59 |
| 2004-04-05 | 1096.36 |
| 2004-04-06 | 1093.96 |
| 2004-04-07 | 1095.99 |
| 2004-04-08 | 1095.48 |
| 2004-04-09 | . |
| 2004-04-12 | 1092.40 |
| 2004-04-13 | 1089.60 |
| 2004-04-14 | 1079.81 |
| 2004-04-15 | 1078.62 |
| 2004-04-16 | 1092.18 |
| 2004-04-19 | 1097.15 |
| 2004-04-20 | 1095.89 |
| 2004-04-21 | 1072.72 |
| 2004-04-22 | 1069.05 |
| 2004-04-23 | 1070.80 |
| 2004-04-26 | 1071.38 |
| 2004-04-27 | 1079.39 |
| 2004-04-28 | 1071.52 |
| 2004-04-29 | 1066.47 |
| 2004-04-30 | 1062.91 |
| 2004-05-03 | 1064.49 |
| 2004-05-04 | 1075.73 |
| 2004-05-05 | 1085.83 |
| 2004-05-06 | 1053.81 |
| 2004-05-07 | 1030.03 |
| 2004-05-10 | 997.45 |
| 2004-05-11 | 1007.20 |
| 2004-05-12 | 996.49 |
| 2004-05-13 | 995.30 |
| 2004-05-14 | 982.73 |
| 2004-05-17 | 990.59 |
| 2004-05-18 | 995.44 |
| 2004-05-19 | 1025.69 |
| 2004-05-20 | 1007.63 |
| 2004-05-21 | 1009.24 |
| 2004-05-24 | 1014.01 |
| 2004-05-25 | 1013.39 |
| 2004-05-26 | 1023.62 |
| 2004-05-27 | 1051.68 |
| 2004-05-28 | 1045.69 |
| 2004-05-31 | . |
| 2004-06-01 | 1030.40 |
| 2004-06-02 | 1047.52 |
| 2004-06-03 | 1053.55 |
| 2004-06-04 | 1062.00 |
| 2004-06-07 | 1085.21 |
| 2004-06-08 | 1079.63 |
| 2004-06-09 | 1062.42 |
| 2004-06-10 | 1068.10 |
| 2004-06-11 | . |
| 2004-06-14 | 1054.74 |
| 2004-06-15 | 1059.65 |
| 2004-06-16 | 1054.07 |
| 2004-06-17 | 1054.85 |
| 2004-06-18 | 1064.68 |
| 2004-06-21 | 1064.74 |
| 2004-06-22 | 1054.35 |
| 2004-06-23 | 1054.88 |
| 2004-06-24 | 1071.32 |
| 2004-06-25 | 1068.49 |
| 2004-06-28 | 1094.11 |
| 2004-06-29 | 1088.41 |
| 2004-06-30 | 1088.69 |
| 2004-07-01 | 1084.05 |
| 2004-07-02 | 1089.08 |
| 2004-07-05 | . |
| 2004-07-06 | 1085.69 |
| 2004-07-07 | 1096.08 |
| 2004-07-08 | 1100.46 |
| 2004-07-09 | 1092.76 |
| 2004-07-12 | 1090.52 |
| 2004-07-13 | 1084.62 |
| 2004-07-14 | 1087.83 |
| 2004-07-15 | 1077.86 |
| 2004-07-16 | 1083.96 |
| 2004-07-19 | 1071.26 |
| 2004-07-20 | 1070.12 |
| 2004-07-21 | 1060.51 |
| 2004-07-22 | 1047.57 |
| 2004-07-23 | 1034.97 |
| 2004-07-26 | 1023.50 |
| 2004-07-27 | 1029.05 |
| 2004-07-28 | 1030.41 |
| 2004-07-29 | 1051.11 |
| 2004-07-30 | 1052.21 |
| 2004-08-02 | 1040.44 |
| 2004-08-03 | 1046.08 |
| 2004-08-04 | 1034.05 |
| 2004-08-05 | 1033.62 |
| 2004-08-06 | 1027.07 |
| 2004-08-09 | 1018.66 |
| 2004-08-10 | 1029.40 |
| 2004-08-11 | 1010.82 |
| 2004-08-12 | 1012.97 |
| 2004-08-13 | 1026.04 |
| 2004-08-16 | 1036.55 |
| 2004-08-17 | 1044.42 |
| 2004-08-18 | 1052.36 |
| 2004-08-19 | 1053.35 |
| 2004-08-20 | 1045.14 |
| 2004-08-23 | 1052.51 |
| 2004-08-24 | 1050.81 |
| 2004-08-25 | 1052.99 |
| 2004-08-26 | 1061.35 |
| 2004-08-27 | 1057.04 |
| 2004-08-30 | 1050.42 |
| 2004-08-31 | 1047.27 |
| 2004-09-01 | 1044.67 |
| 2004-09-02 | 1049.95 |
| 2004-09-03 | 1046.61 |
| 2004-09-06 | . |
| 2004-09-07 | 1060.55 |
| 2004-09-08 | 1063.06 |
| 2004-09-09 | 1060.55 |
| 2004-09-10 | 1074.44 |
| 2004-09-13 | 1083.32 |
| 2004-09-14 | 1084.82 |
| 2004-09-15 | 1066.80 |
| 2004-09-16 | 1069.88 |
| 2004-09-17 | 1080.78 |
| 2004-09-20 | 1074.11 |
| 2004-09-21 | 1088.50 |
| 2004-09-22 | 1081.98 |
| 2004-09-23 | 1083.43 |
| 2004-09-24 | 1082.94 |
| 2004-09-27 | 1078.01 |
| 2004-09-28 | 1082.11 |
| 2004-09-29 | 1096.51 |
| 2004-09-30 | 1098.50 |
| 2004-10-01 | 1135.78 |
| 2004-10-04 | 1133.76 |
| 2004-10-05 | 1136.27 |
| 2004-10-06 | 1140.17 |
| 2004-10-07 | 1140.10 |
| 2004-10-08 | 1144.06 |
| 2004-10-11 | 1134.82 |
| 2004-10-12 | 1122.36 |
| 2004-10-13 | 1120.21 |
| 2004-10-14 | 1125.60 |
| 2004-10-15 | 1136.52 |
| 2004-10-18 | 1140.02 |
| 2004-10-19 | 1153.80 |
| 2004-10-20 | 1152.22 |
| 2004-10-21 | 1160.97 |
| 2004-10-22 | 1166.44 |
| 2004-10-25 | 1160.24 |
| 2004-10-26 | 1160.78 |
| 2004-10-27 | 1177.10 |
| 2004-10-28 | 1189.35 |
| 2004-10-29 | 1189.62 |
| 2004-11-01 | 1197.61 |
| 2004-11-02 | 1207.69 |
| 2004-11-03 | 1218.82 |
| 2004-11-04 | 1224.50 |
| 2004-11-05 | 1231.55 |
| 2004-11-08 | 1233.05 |
| 2004-11-09 | 1221.12 |
| 2004-11-10 | 1219.91 |
| 2004-11-11 | 1245.04 |
| 2004-11-12 | 1255.29 |
| 2004-11-15 | 1251.07 |
| 2004-11-16 | 1246.75 |
| 2004-11-17 | 1274.88 |
| 2004-11-18 | 1278.75 |
| 2004-11-19 | 1272.52 |
| 2004-11-22 | 1268.88 |
| 2004-11-23 | 1269.40 |
| 2004-11-24 | 1282.51 |
| 2004-11-25 | . |
| 2004-11-26 | 1299.93 |
| 2004-11-29 | 1309.88 |
| 2004-11-30 | 1309.85 |
| 2004-12-01 | 1337.65 |
| 2004-12-02 | 1345.41 |
| 2004-12-03 | 1350.46 |
| 2004-12-06 | 1356.80 |
| 2004-12-07 | 1370.54 |
| 2004-12-08 | 1358.99 |
| 2004-12-09 | 1340.97 |
| 2004-12-10 | 1347.08 |
| 2004-12-13 | 1367.43 |
| 2004-12-14 | 1367.57 |
| 2004-12-15 | 1375.55 |
| 2004-12-16 | 1364.10 |
| 2004-12-17 | 1346.60 |
| 2004-12-20 | 1359.90 |
| 2004-12-21 | 1353.29 |
| 2004-12-22 | 1372.55 |
| 2004-12-23 | 1392.60 |
| 2004-12-24 | . |
| 2004-12-27 | 1404.44 |
| 2004-12-28 | 1410.65 |
| 2004-12-29 | 1409.19 |
| 2004-12-30 | 1412.77 |
| 2004-12-31 | 1407.39 |
| 2005-01-03 | 1406.14 |
| 2005-01-04 | 1391.85 |
| 2005-01-05 | 1376.60 |
| 2005-01-06 | 1370.31 |
| 2005-01-07 | 1366.00 |
| 2005-01-10 | 1356.80 |
| 2005-01-11 | 1350.10 |
| 2005-01-12 | 1361.02 |
| 2005-01-13 | 1365.45 |
| 2005-01-14 | 1351.21 |
| 2005-01-17 | . |
| 2005-01-18 | 1343.44 |
| 2005-01-19 | 1341.38 |
| 2005-01-20 | 1325.35 |
| 2005-01-21 | 1334.60 |
| 2005-01-24 | 1327.01 |
| 2005-01-25 | 1328.92 |
| 2005-01-26 | 1354.49 |
| 2005-01-27 | 1350.43 |
#2005-01-28|1342.13
#2005-01-31|1361.31
#2005-02-01|1363.63
#2005-02-02|1367.10
#2005-02-03|1351.90
#2005-02-04|1358.95
#2005-02-07|1358.84
#2005-02-08|1355.26
#2005-02-09|1354.59
#2005-02-10|1354.86
#2005-02-11|1362.39
#2005-02-14|1371.88
#2005-02-15|1378.71
#2005-02-16|1375.10
#2005-02-17|1368.17
#2005-02-18|1358.18
#2005-02-21| .
#2005-02-22|1343.31
#2005-02-23|1343.20
#2005-02-24|1345.52
#2005-02-25|1357.60
#2005-02-28|1352.27
#2005-03-01|1346.44
#2005-03-02|1340.19
#2005-03-03|1333.04
#2005-03-04|1353.33
#2005-03-07|1353.18
#2005-03-08|1361.60
#2005-03-09|1355.24
#2005-03-10|1341.98
#2005-03-11|1345.29
#2005-03-14|1332.87
#2005-03-15|1335.34
#2005-03-16|1325.09
#2005-03-17|1328.25
#2005-03-18|1319.94
#2005-03-21|1306.83
#2005-03-22|1314.97
#2005-03-23|1295.14
#2005-03-24|1303.85
#2005-03-25| .
#2005-03-28|1294.69
#2005-03-29|1302.85
#2005-03-30|1300.77
#2005-03-31|1302.36
#2005-04-01|1301.47
#2005-04-04|1281.77
#2005-04-05|1292.23
#2005-04-06|1289.31
#2005-04-07|1299.85
#2005-04-08|1297.08
#2005-04-11|1305.83
#2005-04-12|1292.07
#2005-04-13|1297.71
#2005-04-14|1291.72
#2005-04-15|1279.63
#2005-04-18|1267.88
#2005-04-19|1268.91
#2005-04-20|1268.16
#2005-04-21|1282.70
#2005-04-22|1289.68
#2005-04-25|1274.83
#2005-04-26|1267.74
#2005-04-27|1249.44
#2005-04-28|1242.76
#2005-04-29|1250.29
#2005-05-02|1252.09
#2005-05-03|1259.13
#2005-05-04|1269.51
#2005-05-05|1275.73
#2005-05-06|1271.41
#2005-05-09|1263.41
#2005-05-10|1255.14
#2005-05-11|1245.00
#2005-05-12|1244.68
#2005-05-13|1242.13
#2005-05-16|1242.27
#2005-05-17|1239.11
#2005-05-18|1253.25
#2005-05-19|1254.61
#2005-05-20|1255.21
#2005-05-23|1273.72
#2005-05-24|1269.18
#2005-05-25|1264.33
#2005-05-26|1258.26
#2005-05-27|1251.46
#2005-05-30| .
#2005-05-31|1225.93
#2005-06-01|1230.51
#2005-06-02|1225.36
#2005-06-03|1221.16
#2005-06-06|1205.69
#2005-06-07|1217.98
#2005-06-08|1219.85
#2005-06-09|1201.87
#2005-06-10|1201.43
#2005-06-13|1195.83
#2005-06-14|1198.37
#2005-06-15|1202.88
#2005-06-16|1204.83
#2005-06-17|1221.27
#2005-06-20|1209.20
#2005-06-21|1214.14
#2005-06-22|1211.43
#2005-06-23|1199.30
#2005-06-24|1193.23
#2005-06-27|1191.40
#2005-06-28|1195.70
#2005-06-29|1221.70
#2005-06-30|1235.87
#2005-07-01|1227.43
#2005-07-04| .
#2005-07-05|1211.07
#2005-07-06|1215.53
#2005-07-07|1201.41
#2005-07-08|1215.74
#2005-07-11|1243.86
#2005-07-12|1256.16
#2005-07-13|1247.93
#2005-07-14|1252.60
#2005-07-15|1247.83
#2005-07-18|1247.83
#2005-07-19|1250.27
#2005-07-20|1247.13
#2005-07-21|1252.48
#2005-07-22|1247.60
#2005-07-25|1245.91
#2005-07-26|1254.48
#2005-07-27|1269.52
#2005-07-28|1285.26
#2005-07-29|1293.80
#2005-08-01|1300.99
#2005-08-02|1311.94
#2005-08-03|1323.77
#2005-08-04|1314.89
#2005-08-05|1297.82
#2005-08-08|1300.51
#2005-08-09|1314.62
#2005-08-10|1323.49
#2005-08-11|1319.68
#2005-08-12|1312.62
#2005-08-15|1307.24
#2005-08-16|1293.78
#2005-08-17|1293.49
#2005-08-18|1273.51
#2005-08-19|1283.53
#2005-08-22|1295.54
#2005-08-23|1283.90
#2005-08-24|1279.02
#2005-08-25|1267.58
#2005-08-26|1259.66
#2005-08-29|1263.37
#2005-08-30|1251.79
#2005-08-31|1266.58
#2005-09-01|1285.05
#2005-09-02|1285.45
#2005-09-05| .
#2005-09-06|1300.02
#2005-09-07|1290.95
#2005-09-08|1287.90
#2005-09-09|1287.99
#2005-09-12|1268.09
#2005-09-13|1261.26
#2005-09-14|1274.29
#2005-09-15|1258.41
#2005-09-16|1264.25
#2005-09-19|1249.58
#2005-09-20|1256.40
#2005-09-21|1252.28
#2005-09-22|1234.61
#2005-09-23|1236.88
#2005-09-26|1245.38
#2005-09-27|1231.82
#2005-09-28|1248.37
#2005-09-29|1242.44
#2005-09-30|1251.27
#2005-10-03|1241.56
#2005-10-04|1240.36
#2005-10-05|1241.88
#2005-10-06|1270.93
#2005-10-07|1262.10
#2005-10-10|1257.07
#2005-10-11|1250.74
#2005-10-12|1242.94
#2005-10-13|1228.24
#2005-10-14|1251.71
#2005-10-17|1242.90
#2005-10-18|1221.51
#2005-10-19|1207.85
#2005-10-20|1210.18
#2005-10-21|1216.92
#2005-10-24|1214.24
#2005-10-25|1226.73
#2005-10-26|1227.12
#2005-10-27|1199.37
#2005-10-28|1194.50
#2005-10-31|1188.25
#2005-11-01|1179.93
#2005-11-02|1195.14
#2005-11-03|1190.98
#2005-11-04|1169.68
#2005-11-07|1168.94
#2005-11-08|1170.87
#2005-11-09|1154.13
#2005-11-10|1151.88
#2005-11-11|1151.96
#2005-11-14|1150.40
#2005-11-15|1125.58
#2005-11-16|1119.56
#2005-11-17|1128.03
#2005-11-18|1133.29
#2005-11-21|1135.20
#2005-11-22|1130.86
#2005-11-23|1159.49
#2005-11-24| .
#2005-11-25|1157.21
#2005-11-28|1150.54
#2005-11-29|1154.75
#2005-11-30|1152.68
#2005-12-01|1155.51
#2005-12-02|1148.33
#2005-12-05|1144.90
#2005-12-06|1155.89
#2005-12-07|1157.26
#2005-12-08|1163.67
#2005-12-09|1165.67
#2005-12-12|1182.47
#2005-12-13|1176.78
#2005-12-14|1183.00
#2005-12-15|1174.21
#2005-12-16|1173.50
#2005-12-19|1164.07
#2005-12-20|1148.68
#2005-12-21|1150.33
#2005-12-22|1159.46
#2005-12-23|1165.26
#2005-12-26| .
#2005-12-27|1168.33
#2005-12-28|1175.63
#2005-12-29|1174.23
#2005-12-30|1162.78
#2006-01-02| .
#2006-01-03|1192.01
#2006-01-04|1219.84
#2006-01-05|1228.61
#2006-01-06|1238.74
#2006-01-09|1230.82
#2006-01-10|1222.20
#2006-01-11|1228.79
#2006-01-12|1187.91
#2006-01-13|1171.62
#2006-01-16| .
#2006-01-17|1153.44
#2006-01-18|1152.27
#2006-01-19|1146.67
#2006-01-20|1127.90
#2006-01-23|1150.59
#2006-01-24|1132.90
#2006-01-25|1141.24
#2006-01-26|1151.06
#2006-01-27|1146.53
#2006-01-30|1136.99
#2006-01-31|1133.43
#2006-02-01|1126.41
#2006-02-02|1108.19
#2006-02-03|1106.17
#2006-02-06|1098.59
#2006-02-07|1116.87
#2006-02-08|1127.55
#2006-02-09|1146.53
#2006-02-10|1139.26
#2006-02-13|1139.65
#2006-02-14|1149.51
#2006-02-15|1148.75
#2006-02-16|1151.96
#2006-02-17|1161.96
#2006-02-20| .
#2006-02-21|1151.91
#2006-02-22|1142.42
#2006-02-23|1141.60
#2006-02-24|1137.36
#2006-02-27|1128.59
#2006-02-28|1127.64
#2006-03-01|1144.76
#2006-03-02|1146.34
#2006-03-03|1156.20
#2006-03-06|1184.53
#2006-03-07|1174.40
#2006-03-08|1168.31
#2006-03-09|1176.17
#2006-03-10|1180.87
#2006-03-13|1190.94
#2006-03-14|1195.13
#2006-03-15|1188.81
#2006-03-16|1195.54
#2006-03-17|1196.74
#2006-03-20|1201.41
#2006-03-21|1208.23
#2006-03-22|1211.27
#2006-03-23|1200.42
#2006-03-24|1204.89
#2006-03-27|1194.27
#2006-03-28|1185.71
#2006-03-29|1179.29
#2006-03-30|1197.50
#2006-03-31|1187.65
#2006-04-03|1193.14
#2006-04-04|1203.28
#2006-04-05|1209.10
#2006-04-06|1205.39
#2006-04-07|1190.32
#2006-04-10|1191.75
#2006-04-11|1174.52
#2006-04-12|1164.04
#2006-04-13|1161.69
#2006-04-14| .
#2006-04-17|1180.14
#2006-04-18|1176.54
#2006-04-19|1192.61
#2006-04-20|1192.30
#2006-04-21|1194.87
#2006-04-24|1204.49
#2006-04-25|1210.97
#2006-04-26|1218.19
#2006-04-27|1228.86
#2006-04-28|1230.81
#2006-05-01|1232.96
#2006-05-02|1242.25
#2006-05-03|1232.67
#2006-05-04|1247.65
#2006-05-05|1257.93
#2006-05-08|1262.37
#2006-05-09|1280.90
#2006-05-10|1274.84
#2006-05-11|1256.62
#2006-05-12|1235.39
#2006-05-15|1227.93
#2006-05-16|1237.63
#2006-05-17|1198.94
#2006-05-18|1198.72
#2006-05-19|1185.95
#2006-05-22|1175.71
#2006-05-23|1187.19
#2006-05-24|1166.21
#2006-05-25|1176.06
#2006-05-26|1197.61
#2006-05-29| .
#2006-05-30|1196.79
#2006-05-31|1222.87
#2006-06-01|1232.23
#2006-06-02|1250.06
#2006-06-05|1236.91
#2006-06-06|1217.93
#2006-06-07|1238.84
#2006-06-08|1209.71
#2006-06-09|1221.58
#2006-06-12|1211.89
#2006-06-13|1189.62
#2006-06-14|1192.07
#2006-06-15|1196.18
#2006-06-16|1184.98
#2006-06-19|1181.25
#2006-06-20|1182.67
#2006-06-21|1193.52
#2006-06-22|1193.52
#2006-06-23|1182.02
#2006-06-26|1181.82
#2006-06-27|1178.22
#2006-06-28|1162.64
#2006-06-29|1178.18
#2006-06-30|1215.53
#2006-07-03|1224.82
#2006-07-04| .
#2006-07-05|1210.52
#2006-07-06|1227.93
#2006-07-07|1225.63
#2006-07-10|1223.58
#2006-07-11|1209.83
#2006-07-12|1203.77
#2006-07-13|1189.54
#2006-07-14|1170.66
#2006-07-17|1153.15
#2006-07-18|1147.36
#2006-07-19|1179.85
#2006-07-20|1187.06
#2006-07-21|1180.68
#2006-07-24|1193.80
#2006-07-25|1188.59
#2006-07-26|1181.64
#2006-07-27|1196.69
#2006-07-28|1205.79
#2006-07-31|1201.18
#2006-08-01|1198.76
#2006-08-02|1222.34
#2006-08-03|1210.56
#2006-08-04|1236.26
#2006-08-07|1221.89
#2006-08-08|1219.21
#2006-08-09|1230.65
#2006-08-10|1184.89
#2006-08-11|1168.98
#2006-08-14|1180.38
#2006-08-15|1190.92
#2006-08-16|1207.57
#2006-08-17|1211.68
#2006-08-18|1209.55
#2006-08-21|1220.95
#2006-08-22|1218.52
#2006-08-23|1211.93
#2006-08-24|1218.90
#2006-08-25|1210.30
#2006-08-28|1220.32
#2006-08-29|1214.64
#2006-08-30|1226.85
#2006-08-31|1217.39
#2006-09-01|1219.61
#2006-09-04| .
#2006-09-05|1220.08
#2006-09-06|1218.96
#2006-09-07|1206.47
#2006-09-08|1205.36
#2006-09-11|1226.09
#2006-09-12|1235.78
#2006-09-13|1238.05
#2006-09-14|1234.30
#2006-09-15|1220.28
#2006-09-18|1219.14
#2006-09-19|1215.58
#2006-09-20|1240.19
#2006-09-21|1254.18
#2006-09-22|1246.57
#2006-09-25|1244.95
#2006-09-26|1246.15
#2006-09-27|1255.81
#2006-09-28|1260.03
#2006-09-29|1266.16
#2006-10-02|1263.51
#2006-10-03|1264.67
#2006-10-04|1275.13
#2006-10-05|1278.90
#2006-10-06|1264.38
#2006-10-09|1261.43
#2006-10-10|1258.82
#2006-10-11|1281.72
#2006-10-12|1285.74
#2006-10-13|1283.24
#2006-10-16|1289.90
#2006-10-17|1279.61
#2006-10-18|1285.28
#2006-10-19|1294.42
#2006-10-20|1298.31
#2006-10-23|1298.06
#2006-10-24|1300.83
#2006-10-25|1316.46
#2006-10-26|1344.99
#2006-10-27|1374.30
#2006-10-30|1368.77
#2006-10-31|1376.73
#2006-11-01|1382.43
#2006-11-02|1383.15
#2006-11-03|1378.66
#2006-11-06|1390.05
#2006-11-07|1401.56
#2006-11-08|1386.00
#2006-11-09|1394.62
#2006-11-10|1382.28
#2006-11-13|1393.08
#2006-11-14|1401.36
#2006-11-15|1416.09
#2006-11-16|1423.03
#2006-11-17|1418.84
#2006-11-20|1420.53
#2006-11-21|1416.69
#2006-11-22|1426.86
#2006-11-23| .
#2006-11-24|1435.74
#2006-11-27|1417.08
#2006-11-28|1411.63
#2006-11-29|1426.97
#2006-11-30|1425.75
#2006-12-01|1415.77
#2006-12-04|1422.14
#2006-12-05|1434.02
#2006-12-06|1432.67
#2006-12-07|1446.19
#2006-12-08|1445.74
#2006-12-11|1450.00
#2006-12-12|1458.92
#2006-12-13|1475.95
#2006-12-14|1478.72
#2006-12-15|1472.25
#2006-12-18|1470.52
#2006-12-19|1474.78
#2006-12-20|1481.37
#2006-12-21|1471.00
#2006-12-22|1458.57
#2006-12-25| .
#2006-12-26|1456.30
#2006-12-27|1469.75
#2006-12-28|1472.20
#2006-12-29|1472.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1500.38
#2007-01-04|1513.05
#2007-01-05|1504.75
#2007-01-08|1518.86
#2007-01-09|1526.76
#2007-01-10|1496.40
#2007-01-11|1507.81
#2007-01-12|1520.70
#2007-01-15| .
#2007-01-16|1518.65
#2007-01-17|1509.97
#2007-01-18|1507.75
#2007-01-19|1519.11
#2007-01-22|1507.23
#2007-01-23|1509.66
#2007-01-24|1509.36
#2007-01-25|1503.31
#2007-01-26|1480.80
#2007-01-29|1468.15
#2007-01-30|1472.87
#2007-01-31|1473.34
#2007-02-01|1481.46
#2007-02-02|1473.46
#2007-02-05|1474.06
#2007-02-06|1475.57
#2007-02-07|1495.69
#2007-02-08|1495.75
#2007-02-09|1496.74
#2007-02-12|1490.89
#2007-02-13|1500.80
#2007-02-14|1525.70
#2007-02-15|1516.64
#2007-02-16|1524.34
#2007-02-19| .
#2007-02-20|1527.62
#2007-02-21|1507.92
#2007-02-22|1497.87
#2007-02-23|1522.30
#2007-02-26|1531.55
#2007-02-27|1504.98
#2007-02-28|1477.66
#2007-03-01|1439.41
#2007-03-02|1423.46
#2007-03-05|1397.84
#2007-03-06|1396.55
#2007-03-07|1400.28
#2007-03-08|1421.66
#2007-03-09|1417.29
#2007-03-12|1418.25
#2007-03-13|1410.98
#2007-03-14|1376.06
#2007-03-15|1404.34
#2007-03-16|1422.23
#2007-03-19|1438.51
#2007-03-20|1439.93
#2007-03-21|1442.94
#2007-03-22|1467.75
#2007-03-23|1459.70
#2007-03-26|1451.63
#2007-03-27|1450.89
#2007-03-28|1447.31
#2007-03-29|1455.12
#2007-03-30|1449.99
#2007-04-02|1492.30
#2007-04-03|1512.34
#2007-04-04|1520.69
#2007-04-05|1523.99
#2007-04-06| .
#2007-04-09|1516.05
#2007-04-10|1531.69
#2007-04-11|1527.93
#2007-04-12|1525.73
#2007-04-13|1545.63
#2007-04-16|1557.97
#2007-04-17|1558.81
#2007-04-18|1550.38
#2007-04-19|1550.62
#2007-04-20|1566.67
#2007-04-23|1554.96
#2007-04-24|1548.35
#2007-04-25|1557.64
#2007-04-26|1574.58
#2007-04-27|1566.46
#2007-04-30|1562.96
#2007-05-01|1557.12
#2007-05-02|1555.32
#2007-05-03|1549.67
#2007-05-04|1561.14
#2007-05-07|1566.90
#2007-05-08|1541.32
#2007-05-09|1546.43
#2007-05-10|1533.22
#2007-05-11|1544.85
#2007-05-14|1539.49
#2007-05-15|1554.28
#2007-05-16|1541.64
#2007-05-17|1528.14
#2007-05-18|1539.79
#2007-05-21|1538.36
#2007-05-22|1553.86
#2007-05-23|1588.21
#2007-05-24|1572.99
#2007-05-25|1570.05
#2007-05-28| .
#2007-05-29|1591.29
#2007-05-30|1582.90
#2007-05-31|1592.19
#2007-06-01|1614.64
#2007-06-04|1610.00
#2007-06-05|1599.72
#2007-06-06|1570.46
#2007-06-07|1547.02
#2007-06-08|1534.62
#2007-06-11|1529.64
#2007-06-12|1519.31
#2007-06-13|1527.10
#2007-06-14|1547.72
#2007-06-15|1569.83
#2007-06-18|1557.61
#2007-06-19|1551.77
#2007-06-20|1561.26
#2007-06-21|1543.12
#2007-06-22|1534.76
#2007-06-25|1531.03
#2007-06-26|1529.32
#2007-06-27|1527.54
#2007-06-28|1539.83
#2007-06-29|1544.40
#2007-07-02|1553.27
#2007-07-03|1552.29
#2007-07-04| .
#2007-07-05|1552.92
#2007-07-06|1564.65
#2007-07-09|1570.97
#2007-07-10|1566.96
#2007-07-11|1567.02
#2007-07-12|1585.10
#2007-07-13|1593.69
#2007-07-16|1600.83
#2007-07-17|1602.51
#2007-07-18|1591.95
#2007-07-19|1612.66
#2007-07-20|1588.16
#2007-07-23|1595.11
#2007-07-24|1572.17
#2007-07-25|1557.61
#2007-07-26|1519.81
#2007-07-27|1511.61
#2007-07-30|1505.40
#2007-07-31|1535.86
#2007-08-01|1520.74
#2007-08-02|1548.11
#2007-08-03|1548.77
#2007-08-06|1535.96
#2007-08-07|1557.00
#2007-08-08|1591.79
#2007-08-09|1567.61
#2007-08-10|1521.99
#2007-08-13|1547.62
#2007-08-14|1544.91
#2007-08-15|1543.73
#2007-08-16|1501.46
#2007-08-17|1534.01
#2007-08-20|1545.01
#2007-08-21|1552.04
#2007-08-22|1565.01
#2007-08-23|1581.67
#2007-08-24|1596.85
#2007-08-27|1606.43
#2007-08-28|1584.89
#2007-08-29|1593.06
#2007-08-30|1602.39
#2007-08-31|1622.13
#2007-09-03| .
#2007-09-04|1631.42
#2007-09-05|1603.94
#2007-09-06|1613.82
#2007-09-07|1609.94
#2007-09-10|1612.69
#2007-09-11|1646.47
#2007-09-12|1673.13
#2007-09-13|1701.22
#2007-09-14|1685.61
#2007-09-17|1679.57
#2007-09-18|1698.74
#2007-09-19|1726.74
#2007-09-20|1736.65
#2007-09-21|1736.52
#2007-09-24|1740.64
#2007-09-25|1730.74
#2007-09-26|1758.61
#2007-09-27|1759.25
#2007-09-28|1773.60
#2007-10-01|1777.57
#2007-10-02|1755.69
#2007-10-03|1741.88
#2007-10-04|1717.80
#2007-10-05|1742.17
#2007-10-08|1725.75
#2007-10-09|1735.14
#2007-10-10|1747.78
#2007-10-11|1825.70
#2007-10-12|1851.11
#2007-10-15|1839.97
#2007-10-16|1845.73
#2007-10-17|1860.32
#2007-10-18|1877.98
#2007-10-19|1873.07
#2007-10-22|1849.87
#2007-10-23|1870.62
#2007-10-24|1853.28
#2007-10-25|1921.25
#2007-10-26|1960.00
#2007-10-29|1961.22
#2007-10-30|1939.41
#2007-10-31|1958.06
#2007-11-01|1936.67
#2007-11-02|1964.54
#2007-11-05|1959.31
#2007-11-06|1983.76
#2007-11-07|1985.18
#2007-11-08|1982.38
#2007-11-09|1950.65
#2007-11-12|1943.72
#2007-11-13|1990.55
#2007-11-14|2002.28
#2007-11-15|1982.44
#2007-11-16|2001.89
#2007-11-19|2017.15
#2007-11-20|2048.37
#2007-11-21|2011.46
#2007-11-22| .
#2007-11-23|1999.73
#2007-11-26|1995.19
#2007-11-27|2006.20
#2007-11-28|2027.49
#2007-11-29|2026.36
#2007-11-30|2017.06
#2007-12-03|2015.17
#2007-12-04|2039.12
#2007-12-05|2023.94
#2007-12-06|1986.21
#2007-12-07|1996.56
#2007-12-10|2014.94
#2007-12-11|2011.46
#2007-12-12|2015.91
#2007-12-13|1969.06
#2007-12-14|1944.72
#2007-12-17|1922.18
#2007-12-18|1923.22
#2007-12-19|1908.03
#2007-12-20|1903.95
#2007-12-21|1927.09
#2007-12-24|1934.38
#2007-12-25| .
#2007-12-26|1947.68
#2007-12-27|1961.46
#2007-12-28|1965.60
#2007-12-31|1953.53
#2008-01-01| .
#2008-01-02|1952.17
#2008-01-03|1928.93
#2008-01-04|1934.16
#2008-01-07|1982.31
#2008-01-08|2004.83
#2008-01-09|2003.11
#2008-01-10|2009.01
#2008-01-11|1987.47
#2008-01-14|1984.51
#2008-01-15|1953.47
#2008-01-16|1929.64
#2008-01-17|1933.37
#2008-01-18|1922.53
#2008-01-21| .
#2008-01-22|1810.48
#2008-01-23|1715.27
#2008-01-24|1794.88
#2008-01-25|1792.46
#2008-01-28|1794.37
#2008-01-29|1807.37
#2008-01-30|1798.98
#2008-01-31|1821.21
#2008-02-01|1832.31
#2008-02-04|1827.98
#2008-02-05|1755.82
#2008-02-06|1778.03
#2008-02-07|1765.44
#2008-02-08|1764.51
#2008-02-11|1760.06
#2008-02-12|1803.97
#2008-02-13|1780.24
#2008-02-14|1777.76
#2008-02-15|1746.01
#2008-02-18| .
#2008-02-19|1753.99
#2008-02-20|1716.89
#2008-02-21|1743.47
#2008-02-22|1733.70
#2008-02-25|1760.10
#2008-02-26|1783.28
#2008-02-27|1794.84
#2008-02-28|1774.58
#2008-02-29|1763.76
#2008-03-03|1741.93
#2008-03-04|1708.69
#2008-03-05|1739.05
#2008-03-06|1714.57
#2008-03-07|1689.26
#2008-03-10|1682.50
#2008-03-11|1688.62
#2008-03-12|1700.57
#2008-03-13|1695.33
#2008-03-14|1677.25
#2008-03-17|1659.45
#2008-03-18|1698.61
#2008-03-19|1626.09
#2008-03-20|1575.63
#2008-03-21| .
#2008-03-24|1573.38
#2008-03-25|1657.95
#2008-03-26|1669.76
#2008-03-27|1688.50
#2008-03-28|1674.19
#2008-03-31|1661.54
#2008-04-01|1694.01
#2008-04-02|1712.38
#2008-04-03|1706.19
#2008-04-04|1738.86
#2008-04-07|1764.25
#2008-04-08|1742.85
#2008-04-09|1756.76
#2008-04-10|1757.08
#2008-04-11|1729.62
#2008-04-14|1715.97
#2008-04-15|1722.36
#2008-04-16|1747.78
#2008-04-17|1705.69
#2008-04-18|1723.26
#2008-04-21|1728.66
#2008-04-22|1721.01
#2008-04-23|1716.98
#2008-04-24|1689.81
#2008-04-25|1706.91
#2008-04-28|1705.87
#2008-04-29|1681.13
#2008-04-30|1693.19
#2008-05-01|1680.30
#2008-05-02|1713.99
#2008-05-05|1718.10
#2008-05-06|1700.13
#2008-05-07|1692.75
#2008-05-08|1702.41
#2008-05-09|1706.35
#2008-05-12|1734.34
#2008-05-13|1730.17
#2008-05-14|1736.61
#2008-05-15|1734.55
#2008-05-16|1733.14
#2008-05-19|1724.96
#2008-05-20|1708.18
#2008-05-21|1706.39
#2008-05-22|1728.96
#2008-05-23|1716.71
#2008-05-26| .
#2008-05-27|1705.27
#2008-05-28|1704.92
#2008-05-29|1691.74
#2008-05-30|1700.18
#2008-06-02|1673.93
#2008-06-03|1676.41
#2008-06-04|1665.18
#2008-06-05|1669.86
#2008-06-06|1653.66
#2008-06-09|1644.27
#2008-06-10|1612.70
#2008-06-11|1610.28
#2008-06-12|1618.30
#2008-06-13|1620.46
#2008-06-16|1613.11
#2008-06-17|1623.14
#2008-06-18|1597.67
#2008-06-19|1572.56
#2008-06-20|1563.44
#2008-06-23|1558.95
#2008-06-24|1569.16
#2008-06-25|1597.61
#2008-06-26|1586.43
#2008-06-27|1572.01
#2008-06-30|1603.71
#2008-07-01|1612.87
#2008-07-02|1662.29
#2008-07-03|1668.75
#2008-07-04| .
#2008-07-07|1659.62
#2008-07-08|1668.25
#2008-07-09|1690.01
#2008-07-10|1671.12
#2008-07-11|1643.60
#2008-07-14|1637.83
#2008-07-15|1612.29
#2008-07-16|1609.63
#2008-07-17|1631.40
#2008-07-18|1650.24
#2008-07-21|1648.23
#2008-07-22|1573.78
#2008-07-23|1574.37
#2008-07-24|1577.15
#2008-07-25|1571.99
#2008-07-28|1560.80
#2008-07-29|1568.90
#2008-07-30|1580.55
#2008-07-31|1604.66
#2008-08-01|1580.22
#2008-08-04|1582.10
#2008-08-05|1605.53
#2008-08-06|1597.42
#2008-08-07|1569.14
#2008-08-08|1550.77
#2008-08-11|1563.46
#2008-08-12|1553.51
#2008-08-13|1529.27
#2008-08-14|1520.00
#2008-08-15|1504.52
#2008-08-18|1514.14
#2008-08-19|1483.60
#2008-08-20|1493.82
#2008-08-21|1484.64
#2008-08-22|1502.48
#2008-08-25|1489.38
#2008-08-26|1478.66
#2008-08-27|1504.02
#2008-08-28|1527.48
#2008-08-29|1532.11
#2008-09-01| .
#2008-09-02|1540.41
#2008-09-03|1531.48
#2008-09-04|1486.77
#2008-09-05|1438.74
#2008-09-08|1463.73
#2008-09-09|1460.05
#2008-09-10|1457.22
#2008-09-11|1443.83
#2008-09-12|1493.74
#2008-09-15|1443.85
#2008-09-16|1447.57
#2008-09-17|1438.00
#2008-09-18|1463.46
#2008-09-19|1525.90
#2008-09-22|1525.14
#2008-09-23|1503.51
#2008-09-24|1468.10
#2008-09-25|1514.40
#2008-09-26|1506.20
#2008-09-29|1441.74
#2008-09-30|1411.48
#2008-10-01|1435.89
#2008-10-02|1415.12
#2008-10-03|1441.61
#2008-10-06|1335.17
#2008-10-07|1355.95
#2008-10-08|1278.02
#2008-10-09|1239.85
#2008-10-10|1111.45
#2008-10-13|1241.19
#2008-10-14|1289.92
#2008-10-15|1258.82
#2008-10-16|1212.69
#2008-10-17|1287.39
#2008-10-20|1322.17
#2008-10-21|1280.44
#2008-10-22|1191.50
#2008-10-23|1194.60
#2008-10-24|1137.60
#2008-10-27|1063.13
#2008-10-28|1070.48
#2008-10-29|1211.28
#2008-10-30|1194.43
#2008-10-31|1197.27
#2008-11-03|1215.17
#2008-11-04|1284.93
#2008-11-05|1294.45
#2008-11-06|1207.55
#2008-11-07|1239.33
#2008-11-10|1247.36
#2008-11-11|1199.65
#2008-11-12|1177.98
#2008-11-13|1206.88
#2008-11-14|1237.52
#2008-11-17|1198.02
#2008-11-18|1214.62
#2008-11-19|1201.09
#2008-11-20|1183.38
#2008-11-21|1147.88
#2008-11-24|1258.19
#2008-11-25|1271.58
#2008-11-26|1269.14
#2008-11-27| .
#2008-11-28|1258.07
#2008-12-01|1209.94
#2008-12-02|1259.97
#2008-12-03|1277.80
#2008-12-04|1275.29
#2008-12-05|1247.07
#2008-12-08|1306.34
#2008-12-09|1308.39
#2008-12-10|1309.34
#2008-12-11|1325.50
#2008-12-12|1318.12
#2008-12-15|1350.03
#2008-12-16|1375.93
#2008-12-17|1435.28
#2008-12-18|1469.73
#2008-12-19|1398.00
#2008-12-22|1391.95
#2008-12-23|1379.78
#2008-12-24|1381.77
#2008-12-25| .
#2008-12-26|1388.44
#2008-12-29|1396.35
#2008-12-30|1406.23
#2008-12-31|1378.43
#2009-01-01| .
#2009-01-02|1420.31
#2009-01-05|1415.36
#2009-01-06|1375.52
#2009-01-07|1375.14
#2009-01-08|1386.41
#2009-01-09|1356.47
#2009-01-12|1323.27
#2009-01-13|1288.66
#2009-01-14|1253.87
#2009-01-15|1235.39
#2009-01-16|1255.66
#2009-01-19| .
#2009-01-20|1233.67
#2009-01-21|1213.58
#2009-01-22|1208.56
#2009-01-23|1205.84
#2009-01-26|1236.27
#2009-01-27|1226.96
#2009-01-28|1241.96
#2009-01-29|1186.99
#2009-01-30|1149.54
#2009-02-02|1145.76
#2009-02-03|1202.50
#2009-02-04|1207.42
#2009-02-05|1199.01
#2009-02-06|1216.52
#2009-02-09|1227.07
#2009-02-10|1204.47
#2009-02-11|1191.14
#2009-02-12|1169.49
#2009-02-13|1197.43
#2009-02-16| .
#2009-02-17|1126.25
#2009-02-18|1124.33
#2009-02-19|1132.79
#2009-02-20|1113.01
#2009-02-23|1128.58
#2009-02-24|1121.84
#2009-02-25|1101.56
#2009-02-26|1153.00
#2009-02-27|1155.01
#2009-03-02|1121.19
#2009-03-03|1113.03
#2009-03-04|1134.89
#2009-03-05|1100.98
#2009-03-06|1106.27
#2009-03-09|1080.54
#2009-03-10|1110.39
#2009-03-11|1104.80
#2009-03-12|1124.91
#2009-03-13|1150.31
#2009-03-16|1181.49
#2009-03-17|1181.87
#2009-03-18|1188.41
#2009-03-19|1227.23
#2009-03-20|1200.37
#2009-03-23|1225.73
#2009-03-24|1225.39
#2009-03-25|1246.30
#2009-03-26|1249.35
#2009-03-27|1197.29
#2009-03-30|1170.64
#2009-03-31|1203.55
#2009-04-01|1217.99
#2009-04-02|1253.16
#2009-04-03|1224.14
#2009-04-06|1219.45
#2009-04-07|1213.59
#2009-04-08|1212.23
#2009-04-09|1204.64
#2009-04-10| .
#2009-04-13|1214.85
#2009-04-14|1199.49
#2009-04-15|1193.46
#2009-04-16|1209.44
#2009-04-17|1216.43
#2009-04-20|1183.11
#2009-04-21|1150.46
#2009-04-22|1153.00
#2009-04-23|1145.26
#2009-04-24|1177.39
#2009-04-27|1166.14
#2009-04-28|1151.69
#2009-04-29|1173.29
#2009-04-30|1165.80
#2009-05-01|1165.98
#2009-05-04|1183.31
#2009-05-05|1178.85
#2009-05-06|1188.82
#2009-05-07|1196.74
#2009-05-08|1198.91
#2009-05-11|1207.20
#2009-05-12|1230.86
#2009-05-13|1226.78
#2009-05-14|1220.54
#2009-05-15|1216.20
#2009-05-18|1228.02
#2009-05-19|1233.73
#2009-05-20|1250.65
#2009-05-21|1232.09
#2009-05-22|1255.50
#2009-05-25| .
#2009-05-26|1275.77
#2009-05-27|1270.41
#2009-05-28|1274.61
#2009-05-29|1289.46
#2009-06-01|1302.98
#2009-06-02|1302.96
#2009-06-03|1285.00
#2009-06-04|1276.67
#2009-06-05|1255.01
#2009-06-08|1242.10
#2009-06-09|1261.22
#2009-06-10|1261.35
#2009-06-11|1271.04
#2009-06-12|1267.87
#2009-06-15|1238.72
#2009-06-16|1244.65
#2009-06-17|1251.60
#2009-06-18|1275.38
#2009-06-19|1275.96
#2009-06-22|1260.22
#2009-06-23|1283.42
#2009-06-24|1298.83
#2009-06-25|1300.41
#2009-06-26|1312.83
#2009-06-29|1329.18
#2009-06-30|1316.08
#2009-07-01|1353.05
#2009-07-02|1316.32
#2009-07-03| .
#2009-07-06|1302.53
#2009-07-07|1298.31
#2009-07-08|1272.91
#2009-07-09|1283.56
#2009-07-10|1263.03
#2009-07-13|1284.27
#2009-07-14|1284.58
#2009-07-15|1314.79
#2009-07-16|1330.23
#2009-07-17|1341.39
#2009-07-20|1349.80
#2009-07-21|1349.99
#2009-07-22|1360.79
#2009-07-23|1386.97
#2009-07-24|1385.14
#2009-07-27|1395.38
#2009-07-28|1400.72
#2009-07-29|1404.13
#2009-07-30|1438.26
#2009-07-31|1435.00
#2009-08-03|1461.36
#2009-08-04|1456.54
#2009-08-05|1436.64
#2009-08-06|1421.33
#2009-08-07|1443.62
#2009-08-10|1438.08
#2009-08-11|1429.61
#2009-08-12|1442.32
#2009-08-13|1449.05
#2009-08-14|1417.07
#2009-08-17|1373.66
#2009-08-18|1385.90
#2009-08-19|1398.02
#2009-08-20|1425.87
#2009-08-21|1460.81
#2009-08-24|1469.84
#2009-08-25|1500.43
#2009-08-26|1487.10
#2009-08-27|1484.03
#2009-08-28|1504.17
#2009-08-31|1485.65
#2009-09-01|1464.61
#2009-09-02|1450.55
#2009-09-03|1455.39
#2009-09-04|1472.76
#2009-09-07| .
#2009-09-08|1540.42
#2009-09-09|1559.20
#2009-09-10|1556.45
#2009-09-11|1565.41
#2009-09-14|1573.35
#2009-09-15|1588.49
#2009-09-16|1607.44
#2009-09-17|1607.88
#2009-09-18|1592.03
#2009-09-21|1591.41
#2009-09-22|1616.05
#2009-09-23|1608.41
#2009-09-24|1587.06
#2009-09-25|1588.24
#2009-09-28|1613.11
#2009-09-29|1593.83
#2009-09-30|1585.42
#2009-10-01|1558.03
#2009-10-02|1550.43
#2009-10-05|1591.12
#2009-10-06|1624.45
#2009-10-07|1601.19
#2009-10-08|1619.33
#2009-10-09|1611.90
#2009-10-12|1619.83
#2009-10-13|1607.86
#2009-10-14|1641.19
#2009-10-15|1642.69
#2009-10-16|1615.99
#2009-10-19|1638.30
#2009-10-20|1643.74
#2009-10-21|1661.32
#2009-10-22|1664.98
#2009-10-23|1646.34
#2009-10-26|1623.52
#2009-10-27|1615.38
#2009-10-28|1611.99
#2009-10-29|1621.20
#2009-10-30|1581.43
#2009-11-02|1602.43
#2009-11-03|1558.95
#2009-11-04|1594.67
#2009-11-05|1625.19
#2009-11-06|1615.86
#2009-11-09|1655.14
#2009-11-10|1647.46
#2009-11-11|1639.54
#2009-11-12|1639.80
#2009-11-13|1640.45
#2009-11-16|1657.51
#2009-11-17|1639.99
#2009-11-18|1662.77
#2009-11-19|1625.76
#2009-11-20|1606.23
#2009-11-23|1644.18
#2009-11-24|1634.94
#2009-11-25|1666.66
#2009-11-26| .
#2009-11-27|1640.76
#2009-11-30|1636.72
#2009-12-01|1683.17
#2009-12-02|1689.30
#2009-12-03|1690.26
#2009-12-04|1683.91
#2009-12-07|1662.82
#2009-12-08|1623.38
#2009-12-09|1603.65
#2009-12-10|1614.67
#2009-12-11|1610.60
#2009-12-14|1620.42
#2009-12-15|1610.37
#2009-12-16|1609.71
#2009-12-17|1566.50
#2009-12-18|1551.97
#2009-12-21|1586.46
#2009-12-22|1587.19
#2009-12-23|1603.64
#2009-12-24|1604.58
#2009-12-25| .
#2009-12-28|1613.54
#2009-12-29|1616.28
#2009-12-30|1591.68
#2009-12-31|1594.69
#2010-01-01| .
#2010-01-04|1630.69
#2010-01-05|1626.54
#2010-01-06|1611.28
#2010-01-07|1583.93
#2010-01-08|1571.29
#2010-01-11|1576.39
#2010-01-12|1573.34
#2010-01-13|1576.83
#2010-01-14|1569.98
#2010-01-15|1540.73
#2010-01-18| .
#2010-01-19|1555.45
#2010-01-20|1511.73
#2010-01-21|1495.98
#2010-01-22|1499.58
#2010-01-25|1488.82
#2010-01-26|1485.01
#2010-01-27|1469.38
#2010-01-28|1436.67
#2010-01-29|1441.86
#2010-02-01|1444.13
#2010-02-02|1459.63
#2010-02-03|1436.42
#2010-02-04|1392.49
#2010-02-05|1363.89
#2010-02-08|1386.45
#2010-02-09|1391.39
#2010-02-10|1404.37
#2010-02-11|1379.81
#2010-02-12|1378.56
#2010-02-15| .
#2010-02-16|1404.19
#2010-02-17|1411.44
#2010-02-18|1427.73
#2010-02-19|1424.00
#2010-02-22|1419.62
#2010-02-23|1393.33
#2010-02-24|1399.45
#2010-02-25|1383.39
#2010-02-26|1411.27
#2010-03-01|1410.91
#2010-03-02|1424.15
#2010-03-03|1444.04
#2010-03-04|1434.19
#2010-03-05|1456.70
#2010-03-08|1468.89
#2010-03-09|1455.80
#2010-03-10|1474.43
#2010-03-11|1469.67
#2010-03-12|1477.77
#2010-03-15|1449.88
#2010-03-16|1469.41
#2010-03-17|1469.93
#2010-03-18|1452.40
#2010-03-19|1440.69
#2010-03-22|1435.39
#2010-03-23|1442.94
#2010-03-24|1413.15
#2010-03-25|1430.35
#2010-03-26|1432.72
#2010-03-29|1445.32
#2010-03-30|1435.87
#2010-03-31|1441.93
#2010-04-01|1450.08
#2010-04-02| .
#2010-04-05|1446.76
#2010-04-06|1435.50
#2010-04-07|1423.59
#2010-04-08|1413.02
#2010-04-09|1444.60
#2010-04-12|1467.90
#2010-04-13|1463.83
#2010-04-14|1477.74
#2010-04-15|1471.25
#2010-04-16|1439.06
#2010-04-19|1431.61
#2010-04-20|1434.17
#2010-04-21|1415.31
#2010-04-22|1387.33
#2010-04-23|1405.68
#2010-04-26|1394.46
#2010-04-27|1353.12
#2010-04-28|1326.95
#2010-04-29|1353.37
#2010-04-30|1367.70
#2010-05-03|1357.99
#2010-05-04|1298.76
#2010-05-05|1266.55
#2010-05-06|1227.27
#2010-05-07|1187.27
#2010-05-10|1301.80
#2010-05-11|1260.73
#2010-05-12|1276.09
#2010-05-13|1258.95
#2010-05-14|1192.06
#2010-05-17|1193.97
#2010-05-18|1216.95
#2010-05-19|1191.99
#2010-05-20|1188.02
#2010-05-21|1212.67
#2010-05-24|1190.39
#2010-05-25|1160.28
#2010-05-26|1168.64
#2010-05-27|1204.79
#2010-05-28|1216.12
#2010-05-31| .
#2010-06-01|1203.97
#2010-06-02|1206.40
#2010-06-03|1214.40
#2010-06-04|1174.56
#2010-06-07|1151.66
#2010-06-08|1140.03
#2010-06-09|1158.45
#2010-06-10|1191.64
#2010-06-11|1203.18
#2010-06-14|1227.33
#2010-06-15|1246.94
#2010-06-16|1239.57
#2010-06-17|1249.24
#2010-06-18|1255.26
#2010-06-21|1261.54
#2010-06-22|1248.94
#2010-06-23|1234.11
#2010-06-24|1221.57
#2010-06-25|1218.38
#2010-06-28|1234.80
#2010-06-29|1180.75
#2010-06-30|1188.66
#2010-07-01|1201.50
#2010-07-02|1213.46
#2010-07-05| .
#2010-07-06|1246.38
#2010-07-07|1268.53
#2010-07-08|1281.47
#2010-07-09|1276.19
#2010-07-12|1268.52
#2010-07-13|1295.91
#2010-07-14|1306.60
#2010-07-15|1322.28
#2010-07-16|1304.06
#2010-07-19|1308.38
#2010-07-20|1296.48
#2010-07-21|1293.18
#2010-07-22|1332.98
#2010-07-23|1321.61
#2010-07-26|1341.58
#2010-07-27|1356.05
#2010-07-28|1362.69
#2010-07-29|1402.64
#2010-07-30|1390.91
#2010-08-02|1439.99
#2010-08-03|1438.87
#2010-08-04|1436.79
#2010-08-05|1423.48
#2010-08-06|1428.19
#2010-08-09|1440.45
#2010-08-10|1422.75
#2010-08-11|1379.92
#2010-08-12|1390.05
#2010-08-13|1391.55
#2010-08-16|1398.76
#2010-08-17|1407.40
#2010-08-18|1400.26
#2010-08-19|1382.12
#2010-08-20|1350.80
#2010-08-23|1361.60
#2010-08-24|1350.69
#2010-08-25|1339.97
#2010-08-26|1357.81
#2010-08-27|1386.75
#2010-08-30|1376.67
#2010-08-31|1389.12
#2010-09-01|1421.49
#2010-09-02|1415.69
#2010-09-03|1425.87
#2010-09-06| .
#2010-09-07|1402.58
#2010-09-08|1413.72
#2010-09-09|1418.68
#2010-09-10|1412.74
#2010-09-13|1432.02
#2010-09-14|1447.05
#2010-09-15|1453.90
#2010-09-16|1456.49
#2010-09-17|1438.13
#2010-09-20|1460.43
#2010-09-21|1464.54
#2010-09-22|1476.01
#2010-09-23|1469.01
#2010-09-24|1501.19
#2010-09-27|1494.98
#2010-09-28|1505.56
#2010-09-29|1501.58
#2010-09-30|1502.66
#2010-10-01|1516.22
#2010-10-04|1495.20
#2010-10-05|1538.34
#2010-10-06|1546.81
#2010-10-07|1560.54
#2010-10-08|1559.09
#2010-10-11|1561.69
#2010-10-12|1548.16
#2010-10-13|1589.91
#2010-10-14|1607.68
#2010-10-15|1606.23
#2010-10-18|1606.61
#2010-10-19|1582.53
#2010-10-20|1604.36
#2010-10-21|1609.80
#2010-10-22|1598.71
#2010-10-25|1604.05
#2010-10-26|1595.84
#2010-10-27|1579.76
#2010-10-28|1624.69
#2010-10-29|1623.71
#2010-11-01|1618.96
#2010-11-02|1652.20
#2010-11-03|1639.30
#2010-11-04|1654.63
#2010-11-05|1616.81
#2010-11-08|1584.55
#2010-11-09|1596.07
#2010-11-10|1556.93
#2010-11-11|1537.43
#2010-11-12|1535.99
#2010-11-15|1533.06
#2010-11-16|1506.43
#2010-11-17|1508.71
#2010-11-18|1535.41
#2010-11-19|1541.55
#2010-11-22|1514.65
#2010-11-23|1460.53
#2010-11-24|1459.55
#2010-11-25| .
#2010-11-26|1429.54
#2010-11-29|1388.88
#2010-11-30|1368.10
#2010-12-01|1402.58
#2010-12-02|1425.15
#2010-12-03|1448.09
#2010-12-06|1424.18
#2010-12-07|1434.13
#2010-12-08|1424.26
#2010-12-09|1427.40
#2010-12-10|1429.19
#2010-12-13|1447.57
#2010-12-14|1452.50
#2010-12-15|1434.07
#2010-12-16|1422.26
#2010-12-17|1401.73
#2010-12-20|1401.02
#2010-12-21|1421.58
#2010-12-22|1415.61
#2010-12-23|1414.26
#2010-12-24| .
#2010-12-27|1408.01
#2010-12-28|1405.08
#2010-12-29|1413.61
#2010-12-30|1411.62
#2010-12-31|1422.40
#2011-01-03|1428.09
#2011-01-04|1427.99
#2011-01-05|1406.67
#2011-01-06|1403.66
#2011-01-07|1390.00
#2011-01-10|1370.10
#2011-01-11|1374.71
#2011-01-12|1417.04
#2011-01-13|1455.40
#2011-01-14|1451.54
#2011-01-17| .
#2011-01-18|1465.49
#2011-01-19|1473.08
#2011-01-20|1472.37
#2011-01-21|1522.96
#2011-01-24|1542.63
#2011-01-25|1535.82
#2011-01-26|1537.28
#2011-01-27|1546.04
#2011-01-28|1512.55
#2011-01-31|1527.48
#2011-02-01|1554.37
#2011-02-02|1570.33
#2011-02-03|1546.64
#2011-02-04|1541.87
#2011-02-07|1544.12
#2011-02-08|1560.23
#2011-02-09|1557.73
#2011-02-10|1537.29
#2011-02-11|1526.53
#2011-02-14|1511.63
#2011-02-15|1516.85
#2011-02-16|1529.48
#2011-02-17|1533.04
#2011-02-18|1546.95
#2011-02-21| .
#2011-02-22|1530.21
#2011-02-23|1531.24
#2011-02-24|1532.36
#2011-02-25|1542.28
#2011-02-28|1560.29
#2011-03-01|1559.21
#2011-03-02|1557.94
#2011-03-03|1557.79
#2011-03-04|1560.45
#2011-03-07|1558.83
#2011-03-08|1568.64
#2011-03-09|1572.64
#2011-03-10|1554.87
#2011-03-11|1549.92
#2011-03-14|1541.01
#2011-03-15|1509.25
#2011-03-16|1483.59
#2011-03-17|1515.40
#2011-03-18|1522.67
#2011-03-21|1587.77
#2011-03-22|1586.70
#2011-03-23|1584.96
#2011-03-24|1601.17
#2011-03-25|1591.67
#2011-03-28|1588.35
#2011-03-29|1585.29
#2011-03-30|1599.36
#2011-03-31|1600.46
#2011-04-01|1612.50
#2011-04-04|1629.23
#2011-04-05|1622.91
#2011-04-06|1643.17
#2011-04-07|1631.45
#2011-04-08|1657.55
#2011-04-11|1658.38
#2011-04-12|1650.10
#2011-04-13|1653.64
#2011-04-14|1638.77
#2011-04-15|1637.52
#2011-04-18|1590.63
#2011-04-19|1596.81
#2011-04-20|1642.28
#2011-04-21|1621.95
#2011-04-22| .
#2011-04-25|1620.78
#2011-04-26|1640.16
#2011-04-27|1644.45
#2011-04-28|1683.51
#2011-04-29|1689.88
#2011-05-02|1701.95
#2011-05-03|1692.28
#2011-05-04|1688.70
#2011-05-05|1643.47
#2011-05-06|1629.12
#2011-05-09|1586.43
#2011-05-10|1598.55
#2011-05-11|1605.05
#2011-05-12|1586.76
#2011-05-13|1571.20
#2011-05-16|1571.23
#2011-05-17|1556.69
#2011-05-18|1573.51
#2011-05-19|1585.55
#2011-05-20|1561.94
#2011-05-23|1533.37
#2011-05-24|1540.21
#2011-05-25|1539.31
#2011-05-26|1531.91
#2011-05-27|1551.18
#2011-05-30| .
#2011-05-31|1585.66
#2011-06-01|1577.75
#2011-06-02|1562.73
#2011-06-03|1573.27
#2011-06-06|1567.01
#2011-06-07|1581.12
#2011-06-08|1563.03
#2011-06-09|1557.94
#2011-06-10|1523.29
#2011-06-13|1529.64
#2011-06-14|1560.81
#2011-06-15|1510.18
#2011-06-16|1496.03
#2011-06-17|1534.34
#2011-06-20|1527.81
#2011-06-21|1551.90
#2011-06-22|1559.28
#2011-06-23|1507.68
#2011-06-24|1492.34
#2011-06-27|1511.25
#2011-06-28|1516.22
#2011-06-29|1544.50
#2011-06-30|1587.44
#2011-07-01|1587.24
#2011-07-04| .
#2011-07-05|1559.96
#2011-07-06|1528.69
#2011-07-07|1539.01
#2011-07-08|1502.26
#2011-07-11|1438.87
#2011-07-12|1426.36
#2011-07-13|1464.40
#2011-07-14|1455.11
#2011-07-15|1440.41
#2011-07-18|1410.46
#2011-07-19|1444.07
#2011-07-20|1473.34
#2011-07-21|1520.85
#2011-07-22|1530.96
#2011-07-25|1506.98
#2011-07-26|1536.07
#2011-07-27|1501.99
#2011-07-28|1494.11
#2011-07-29|1505.89
#2011-08-01|1453.77
#2011-08-02|1442.84
#2011-08-03|1443.99
#2011-08-04|1403.23
#2011-08-05|1402.51
#2011-08-08|1373.85
#2011-08-09|1349.88
#2011-08-10|1292.78
#2011-08-11|1331.45
#2011-08-12|1372.28
#2011-08-15|1401.94
#2011-08-16|1392.88
#2011-08-17|1408.67
#2011-08-18|1339.45
#2011-08-19|1320.57
#2011-08-22|1345.62
#2011-08-23|1368.45
#2011-08-24|1383.77
#2011-08-25|1356.27
#2011-08-26|1343.36
#2011-08-29|1390.01
#2011-08-30|1378.11
#2011-08-31|1383.68
#2011-09-01|1386.08
#2011-09-02|1343.39
#2011-09-05| .
#2011-09-06|1260.41
#2011-09-07|1289.41
#2011-09-08|1297.49
#2011-09-09|1227.49
#2011-09-12|1174.50
#2011-09-13|1206.22
#2011-09-14|1230.11
#2011-09-15|1273.46
#2011-09-16|1274.20
#2011-09-19|1230.90
#2011-09-20|1266.41
#2011-09-21|1247.81
#2011-09-22|1178.17
#2011-09-23|1196.05
#2011-09-26|1218.32
#2011-09-27|1272.29
#2011-09-28|1264.21
#2011-09-29|1293.93
#2011-09-30|1269.63
#2011-10-03|1237.11
#2011-10-04|1231.49
#2011-10-05|1273.25
#2011-10-06|1306.64
#2011-10-07|1312.88
#2011-10-10|1350.33
#2011-10-11|1338.98
#2011-10-12|1383.29
#2011-10-13|1363.93
#2011-10-14|1392.94
#2011-10-17|1367.68
#2011-10-18|1349.92
#2011-10-19|1366.81
#2011-10-20|1322.46
#2011-10-21|1373.46
#2011-10-24|1375.84
#2011-10-25|1364.80
#2011-10-26|1357.42
#2011-10-27|1445.11
#2011-10-28|1431.99
#2011-10-31|1381.86
#2011-11-01|1305.57
#2011-11-02|1332.54
#2011-11-03|1349.91
#2011-11-04|1333.45
#2011-11-07|1313.49
#2011-11-08|1324.55
#2011-11-09|1275.48
#2011-11-10|1291.52
#2011-11-11|1339.71
#2011-11-14|1312.21
#2011-11-15|1284.43
#2011-11-16|1291.31
#2011-11-17|1280.97
#2011-11-18|1284.85
#2011-11-21|1235.99
#2011-11-22|1224.33
#2011-11-23|1184.71
#2011-11-24| .
#2011-11-25|1179.14
#2011-11-28|1235.93
#2011-11-29|1237.57
#2011-11-30|1296.44
#2011-12-01|1287.32
#2011-12-02|1279.67
#2011-12-05|1291.45
#2011-12-06|1279.96
#2011-12-07|1267.76
#2011-12-08|1242.29
#2011-12-09|1270.26
#2011-12-12|1226.34
#2011-12-13|1212.63
#2011-12-14|1182.32
#2011-12-15|1184.06
#2011-12-16|1177.02
#2011-12-19|1169.45
#2011-12-20|1192.09
#2011-12-21|1174.51
#2011-12-22|1186.55
#2011-12-23|1193.45
#2011-12-26| .
#2011-12-27|1193.55
#2011-12-28|1170.36
#2011-12-29|1182.12
#2011-12-30|1201.27
#2012-01-02| .
#2012-01-03|1233.07
#2012-01-04|1195.82
#2012-01-05|1162.17
#2012-01-06|1150.86
#2012-01-09|1147.89
#2012-01-10|1174.26
#2012-01-11|1167.58
#2012-01-12|1177.29
#2012-01-13|1156.32
#2012-01-16| .
#2012-01-17|1182.28
#2012-01-18|1165.44
#2012-01-19|1181.63
#2012-01-20|1176.90
#2012-01-23|1185.63
#2012-01-24|1153.89
#2012-01-25|1150.28
#2012-01-26|1185.95
#2012-01-27|1177.08
#2012-01-30|1170.18
#2012-01-31|1171.06
#2012-02-01|1192.16
#2012-02-02|1184.32
#2012-02-03|1187.26
#2012-02-06|1184.16
#2012-02-07|1202.96
#2012-02-08|1199.26
#2012-02-09|1200.83
#2012-02-10|1176.69
#2012-02-13|1180.49
#2012-02-14|1173.96
#2012-02-15|1165.76
#2012-02-16|1154.51
#2012-02-17|1179.99
#2012-02-20| .
#2012-02-21|1197.04
#2012-02-22|1188.52
#2012-02-23|1178.38
#2012-02-24|1205.79
#2012-02-27|1209.34
#2012-02-28|1203.93
#2012-02-29|1190.73
#2012-03-01|1190.99
#2012-03-02|1174.21
#2012-03-05|1173.37
#2012-03-06|1135.92
#2012-03-07|1138.70
#2012-03-08|1165.49
#2012-03-09|1152.95
#2012-03-12|1146.23
#2012-03-13|1161.67
#2012-03-14|1156.27
#2012-03-15|1164.54
#2012-03-16|1179.05
#2012-03-19|1201.05
#2012-03-20|1209.88
#2012-03-21|1203.58
#2012-03-22|1197.90
#2012-03-23|1201.50
#2012-03-26|1209.49
#2012-03-27|1202.41
#2012-03-28|1189.33
#2012-03-29|1171.76
#2012-03-30|1181.03
#2012-04-02|1186.62
#2012-04-03|1168.31
#2012-04-04|1126.13
#2012-04-05|1118.07
#2012-04-06| .
#2012-04-09|1118.71
#2012-04-10|1097.72
#2012-04-11|1113.60
#2012-04-12|1108.43
#2012-04-13|1074.75
#2012-04-16|1073.97
#2012-04-17|1103.30
#2012-04-18|1075.60
#2012-04-19|1051.33
#2012-04-20|1076.08
#2012-04-23|1047.41
#2012-04-24|1080.87
#2012-04-25|1098.88
#2012-04-26|1087.04
#2012-04-27|1099.93
#2012-04-30|1083.44
#2012-05-01|1082.58
#2012-05-02|1053.35
#2012-05-03|1055.07
#2012-05-04|1059.93
#2012-05-07|1071.22
#2012-05-08|1084.21
#2012-05-09|1068.11
#2012-05-10|1091.68
#2012-05-11|1084.29
#2012-05-14|1051.87
#2012-05-15|1033.96
#2012-05-16|1025.28
#2012-05-17|1016.25
#2012-05-18|1012.92
#2012-05-21|1017.71
#2012-05-22|1034.38
#2012-05-23| 986.20
#2012-05-24|1000.01
#2012-05-25| 984.79
#2012-05-28| .
#2012-05-29| 958.54
#2012-05-30| 933.92
#2012-05-31| 935.97
#2012-06-01| 933.76
#2012-06-04| 959.93
#2012-06-05| 947.41
#2012-06-06| 972.46
#2012-06-07| 971.64
#2012-06-08| 983.83
#2012-06-11| 977.94
#2012-06-12| 987.63
#2012-06-13| 993.68
#2012-06-14|1003.28
#2012-06-15|1008.12
#2012-06-18| 984.14
#2012-06-19|1021.18
#2012-06-20|1034.32
#2012-06-21|1016.94
#2012-06-22|1021.82
#2012-06-25| 987.06
#2012-06-26| 988.94
#2012-06-27|1000.71
#2012-06-28|1000.78
#2012-06-29|1060.62
#2012-07-02|1055.75
#2012-07-03|1060.59
#2012-07-04| .
#2012-07-05|1023.63
#2012-07-06| 996.34
#2012-07-09|1001.70
#2012-07-10| 998.54
#2012-07-11|1011.64
#2012-07-12| 984.50
#2012-07-13|1026.74
#2012-07-16|1018.58
#2012-07-17|1021.48
#2012-07-18|1040.33
#2012-07-19|1037.85
#2012-07-20| 978.89
#2012-07-23| 952.94
#2012-07-24| 922.44
#2012-07-25| 925.47
#2012-07-26| 975.13
#2012-07-27| 997.52
#2012-07-30| 991.48
#2012-07-31| 990.41
#2012-08-01| 993.79
#2012-08-02| 942.16
#2012-08-03|1000.92
#2012-08-06|1028.47
#2012-08-07|1050.69
#2012-08-08|1047.38
#2012-08-09|1037.24
#2012-08-10|1032.00
#2012-08-13|1036.37
#2012-08-14|1043.79
#2012-08-15|1038.08
#2012-08-16|1064.58
#2012-08-17|1069.06
#2012-08-20|1068.97
#2012-08-21|1083.67
#2012-08-22|1064.56
#2012-08-23|1064.42
#2012-08-24|1062.93
#2012-08-27|1077.58
#2012-08-28|1072.48
#2012-08-29|1061.22
#2012-08-30|1043.28
#2012-08-31|1065.54
#2012-09-03| .
#2012-09-04|1082.39
#2012-09-05|1078.45
#2012-09-06|1113.94
#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|1009.64
#2012-12-12|1022.69
#2012-12-13|1032.29
#2012-12-14|1031.24
#2012-12-17|1022.28
#2012-12-18|1026.80
#2012-12-19|1031.96
#2012-12-20|1027.26
#2012-12-21|1028.13
#2012-12-24|1031.67
#2012-12-25|1031.67
#2012-12-26|1033.78
#2012-12-27|1032.06
#2012-12-28|1022.00
#2012-12-31|1021.58
#2013-01-01|1021.58
#2013-01-02|1050.13
#2013-01-03|1040.25
#2013-01-04|1039.63
#2013-01-07|1039.93
#2013-01-08|1038.16
#2013-01-09|1077.46
#2013-01-10|1095.88
#2013-01-11|1103.27
#2013-01-14|1111.37
#2013-01-15|1100.83
#2013-01-16|1094.19
#2013-01-17|1112.86
#2013-01-18|1103.86
#2013-01-21|1110.67
#2013-01-22|1095.17
#2013-01-23|1082.70
#2013-01-24|1094.93
#2013-01-25|1104.10
#2013-01-28|1102.94
#2013-01-29|1110.93
#2013-01-30|1114.14
#2013-01-31|1105.22
#2013-02-01|1106.22
#2013-02-04|1061.63
#2013-02-05|1054.91
#2013-02-06|1039.84
#2013-02-07|1023.27
#2013-02-08|1022.08
#2013-02-11|1014.80
#2013-02-12|1018.54
#2013-02-13|1019.89
#2013-02-14|1003.56
#2013-02-15| 985.38
#2013-02-18| 983.20
#2013-02-19| 992.81
#2013-02-20| 975.03
#2013-02-21| 942.59
#2013-02-22| 959.02
#2013-02-25| 970.84
#2013-02-26| 932.04
#2013-02-27| 953.04
#2013-02-28| 958.84
#2013-03-01| 945.93
#2013-03-04| 966.44
#2013-03-05| 990.40
#2013-03-06| 979.93
#2013-03-07| 993.27
#2013-03-08|1015.64
#2013-03-11| .
#2013-03-12|1015.67
#2013-03-13|1005.79
#2013-03-14|1044.59
#2013-03-15|1051.90
#2013-03-18|1034.06
#2013-03-19|1023.57
#2013-03-20|1040.39
#2013-03-21|1030.87
#2013-03-22|1041.74
#2013-03-25|1015.81
#2013-03-26| 978.39
#2013-03-27| 950.45
#2013-03-28| 957.84
#2013-03-29| .
#2013-04-01| 958.29
#2013-04-02| 970.37
#2013-04-03| 949.38
#2013-04-04| 963.59
#2013-04-05| 973.30
#2013-04-08| 968.95
#2013-04-09| 985.91
#2013-04-10|1010.79
#2013-04-11|1024.68
#2013-04-12|1021.06
#2013-04-15|1011.76
#2013-04-16|1006.59
#2013-04-17| 986.99
#2013-04-18| 991.62
#2013-04-19| 994.33
#2013-04-22|1002.35
#2013-04-23|1015.01
#2013-04-24|1028.40
#2013-04-25|1034.60
#2013-04-26|1029.51
#2013-04-29|1048.38
#2013-04-30|1052.19
#2013-05-01|1052.91
#2013-05-02|1044.32
#2013-05-03|1062.86
#2013-05-06|1051.11
#2013-05-07|1054.44
#2013-05-08|1070.96
#2013-05-09|1064.45
#2013-05-10|1063.41
#2013-05-13|1058.10
#2013-05-14|1065.39
#2013-05-15|1057.53
#2013-05-16|1070.60
#2013-05-17|1055.10
#2013-05-20|1060.44
#2013-05-21|1058.70
#2013-05-22|1060.89
#2013-05-23|1045.68
#2013-05-24|1039.86
#2013-05-27|1049.04
#2013-05-28|1053.78
#2013-05-29|1041.99
#2013-05-30|1040.18
#2013-05-31|1007.21
#2013-06-03| 998.78
#2013-06-04|1002.68
#2013-06-05| 994.57
#2013-06-06|1002.57
#2013-06-07|1020.11
#2013-06-10|1009.83
#2013-06-11|1007.51
#2013-06-12|1007.83
#2013-06-13|1001.23
#2013-06-14| 999.21
#2013-06-17|1022.43
#2013-06-18|1027.06
#2013-06-19|1015.00
#2013-06-20| 967.03
#2013-06-21| 962.56
#2013-06-24| 941.03
#2013-06-25| 951.63
#2013-06-26| 968.74
#2013-06-27| 977.18
#2013-06-28| 970.75
#2013-07-01| 979.44
#2013-07-02| 971.65
#2013-07-03| 957.81
#2013-07-04| 975.74
#2013-07-05| 949.16
#2013-07-08| 965.03
#2013-07-09| 967.03
#2013-07-10| 967.57
#2013-07-11| 986.96
#2013-07-12| 974.85
#2013-07-15| 977.12
#2013-07-16| 974.32
#2013-07-17| 969.15
#2013-07-18| 978.56
#2013-07-19| 983.74
#2013-07-22|1002.72
#2013-07-23|1027.90
#2013-07-24|1034.67
#2013-07-25|1033.49
#2013-07-26|1044.17
#2013-07-29|1043.36
#2013-07-30|1052.91
#2013-07-31|1045.89
#2013-08-01|1055.74
#2013-08-02|1053.39
#2013-08-05|1047.09
#2013-08-06|1040.52
#2013-08-07|1049.23
#2013-08-08|1082.21
#2013-08-09|1096.71
#2013-08-12|1097.63
#2013-08-13|1099.43
#2013-08-14|1099.25
#2013-08-15|1088.63
#2013-08-16|1102.33
#2013-08-19|1087.14
#2013-08-20|1079.30
#2013-08-21|1074.52
#2013-08-22|1079.99
#2013-08-23|1089.90
#2013-08-26|1090.42
#2013-08-27|1067.63
#2013-08-28|1062.47
#2013-08-29|1058.78
#2013-08-30|1052.02
#2013-09-02|1068.64
#2013-09-03|1073.33
#2013-09-04|1079.06
#2013-09-05|1094.51
#2013-09-06|1098.70
#2013-09-09|1105.95
#2013-09-10|1119.10
#2013-09-11|1131.94
#2013-09-12|1144.62
#2013-09-13|1140.71
#2013-09-16|1155.64
#2013-09-17|1151.18
#2013-09-18|1153.55
#2013-09-19|1175.57
#2013-09-20|1176.87
#2013-09-23|1176.48
#2013-09-24|1186.66
#2013-09-25|1192.81
#2013-09-26|1213.31
#2013-09-27|1217.69
#2013-09-30|1212.94
#2013-10-01|1230.00
#2013-10-02|1234.84
#2013-10-03|1240.71
#2013-10-04|1249.88
#2013-10-07|1257.05
#2013-10-08|1253.92
#2013-10-09|1262.83
#2013-10-10|1294.04
#2013-10-11|1293.99
#2013-10-14|1306.84
#2013-10-15|1314.91
#2013-10-16|1336.92
#2013-10-17|1343.37
#2013-10-18|1357.22
#2013-10-21|1358.78
#2013-10-22|1364.89
#2013-10-23|1339.72
#2013-10-24|1350.28
#2013-10-25|1327.51
#2013-10-28|1340.62
#2013-10-29|1361.11
#2013-10-30|1341.80
#2013-10-31|1331.74
#2013-11-01|1319.50
#2013-11-04|1330.76
#2013-11-05|1314.16
#2013-11-06|1325.88
#2013-11-07|1290.09
#2013-11-08|1285.39
#2013-11-11|1291.61
#2013-11-12|1282.33
#2013-11-13|1277.02
#2013-11-14|1283.68
#2013-11-15|1289.63
#2013-11-18|1302.60
#2013-11-19|1292.96
#2013-11-20|1274.69
#2013-11-21|1279.23
#2013-11-22|1291.17
#2013-11-25|1291.84
#2013-11-26|1296.77
#2013-11-27|1302.91
#2013-11-28|1307.15
#2013-11-29|1314.26
#2013-12-02|1296.70
#2013-12-03|1273.95
#2013-12-04|1268.71
#2013-12-05|1264.76
#2013-12-06|1270.31
#2013-12-09|1277.98
#2013-12-10|1281.25
#2013-12-11|1270.42
#2013-12-12|1263.47
#2013-12-13|1256.39
#2013-12-16|1281.68
#2013-12-17|1276.18
#2013-12-18|1292.58
#2013-12-19|1310.18
#2013-12-20|1306.25
#2013-12-23|1316.38
#2013-12-24|1314.98
#2013-12-25|1314.98
#2013-12-26|1317.43
#2013-12-27|1339.31
#2013-12-30|1336.59
#2013-12-31|1335.81
#2014-01-01|1335.81
#2014-01-02|1301.12
#2014-01-03|1316.85
#2014-01-06|1320.24
#2014-01-07|1337.78
#2014-01-08|1345.52
#2014-01-09|1350.10
#2014-01-10|1369.46
#2014-01-13|1373.96
#2014-01-14|1386.35
#2014-01-15|1397.92
#2014-01-16|1392.56
#2014-01-17|1393.25
#2014-01-20|1398.72
#2014-01-21|1384.83
#2014-01-22|1384.78
#2014-01-23|1392.70
#2014-01-24|1351.69
#2014-01-27|1339.08
#2014-01-28|1335.89
#2014-01-29|1331.13
#2014-01-30|1334.20
#2014-01-31|1316.71
#2014-02-03|1292.87
#2014-02-04|1280.22
#2014-02-05|1283.08
#2014-02-06|1313.47
#2014-02-07|1329.29
#2014-02-10|1320.76
#2014-02-11|1332.73
#2014-02-12|1326.35
#2014-02-13|1343.72
#2014-02-14|1346.00
#2014-02-17|1351.24
#2014-02-18|1364.60
#2014-02-19|1365.48
#2014-02-20|1361.86
#2014-02-21|1369.43
#2014-02-24|1380.95
#2014-02-25|1383.66
#2014-02-26|1362.84
#2014-02-27|1344.42
#2014-02-28|1350.42
#2014-03-03|1314.43
#2014-03-04|1344.44
#2014-03-05|1349.13
#2014-03-06|1371.95
#2014-03-07|1363.46
#2014-03-10|1376.71
#2014-03-11|1377.77
#2014-03-12|1375.15
#2014-03-13|1354.79
#2014-03-14|1335.68
#2014-03-17|1354.98
#2014-03-18|1365.55
#2014-03-19|1365.53
#2014-03-20|1352.65
#2014-03-21|1353.99
#2014-03-24|1332.44
#2014-03-25|1338.85
#2014-03-26|1350.13
#2014-03-27|1353.47
#2014-03-28|1378.64
#2014-03-31|1383.27
#2014-04-01|1385.80
#2014-04-02|1383.39
#2014-04-03|1377.64
#2014-04-04|1383.57
#2014-04-07|1382.60
#2014-04-08|1376.00
#2014-04-09|1388.83
#2014-04-10|1384.86
#2014-04-11|1372.40
#2014-04-14|1372.01
#2014-04-15|1350.73
#2014-04-16|1373.01
#2014-04-17|1385.78
#2014-04-18|1383.74
#2014-04-21|1382.62
#2014-04-22|1406.21
#2014-04-23|1405.10
#2014-04-24|1412.91
#2014-04-25|1389.21
#2014-04-28|1398.80
#2014-04-29|1426.02
#2014-04-30|1453.77
#2014-05-01|1453.77
#2014-05-02|1469.92
#2014-05-05|1479.48
#2014-05-06|1484.50
#2014-05-07|1487.70
#2014-05-08|1486.57
#2014-05-09|1468.81
#2014-05-12|1480.49
#2014-05-13|1473.21
#2014-05-14|1482.57
#2014-05-15|1476.77
#2014-05-16|1477.93
#2014-05-19|1481.11
#2014-05-20|1470.28
#2014-05-21|1459.34
#2014-05-22|1460.76
#2014-05-23|1457.60
#2014-05-26|1476.12
#2014-05-27|1469.10
#2014-05-28|1471.63
#2014-05-29|1476.75
#2014-05-30|1481.17
#2014-06-02|1484.72
#2014-06-03|1474.28
#2014-06-04|1480.02
#2014-06-05|1494.77
#2014-06-06|1523.26
#2014-06-09|1529.70
#2014-06-10|1525.19
#2014-06-11|1505.78
#2014-06-12|1517.59
#2014-06-13|1515.28
#2014-06-16|1501.81
#2014-06-17|1502.70
#2014-06-18|1520.39
#2014-06-19|1534.52
#2014-06-20|1517.21
#2014-06-23|1508.16
#2014-06-24|1512.09
#2014-06-25|1508.65
#2014-06-26|1503.83
#2014-06-27|1502.06
#2014-06-30|1505.27
#2014-07-01|1517.06
#2014-07-02|1485.32
#2014-07-03|1496.14
#2014-07-04|1480.81
#2014-07-07|1465.82
#2014-07-08|1448.59
#2014-07-09|1457.21
#2014-07-10|1432.63
#2014-07-11|1428.26
#2014-07-14|1443.64
#2014-07-15|1423.94
#2014-07-16|1451.32
#2014-07-17|1423.96
#2014-07-18|1421.55
#2014-07-21|1416.01
#2014-07-22|1429.86
#2014-07-23|1423.46
#2014-07-24|1437.46
#2014-07-25|1429.16
#2014-07-28|1431.53
#2014-07-29|1438.24
#2014-07-30|1436.58
#2014-07-31|1414.55
#2014-08-01|1404.29
#2014-08-04|1397.76
#2014-08-05|1378.60
#2014-08-06|1361.21
#2014-08-07|1342.24
#2014-08-08|1337.02
#2014-08-11|1353.07
#2014-08-12|1341.82
#2014-08-13|1357.51
#2014-08-14|1353.05
#2014-08-15|1346.86
#2014-08-18|1354.29
#2014-08-19|1353.48
#2014-08-20|1348.09
#2014-08-21|1365.33
#2014-08-22|1350.50
#2014-08-25|1365.56
#2014-08-26|1369.73
#2014-08-27|1382.41
#2014-08-28|1373.45
#2014-08-29|1372.61
#2014-09-01|1364.91
#2014-09-02|1360.75
#2014-09-03|1370.57
#2014-09-04|1369.64
#2014-09-05|1373.32
#2014-09-08|1376.34
#2014-09-09|1368.88
#2014-09-10|1361.72
#2014-09-11|1361.97
#2014-09-12|1358.21
#2014-09-15|1354.12
#2014-09-16|1352.89
#2014-09-17|1366.31
#2014-09-18|1366.86
#2014-09-19|1376.61
#2014-09-22|1373.88
#2014-09-23|1363.54
#2014-09-24|1373.89
#2014-09-25|1355.16
#2014-09-26|1357.21
#2014-09-29|1346.73
#2014-09-30|1353.39
#2014-10-01|1332.09
#2014-10-02|1305.50
#2014-10-03|1304.31
#2014-10-06|1311.32
#2014-10-07|1301.32
#2014-10-08|1298.99
#2014-10-09|1289.39
#2014-10-10|1262.54
#2014-10-13|1264.69
#2014-10-14|1269.97
#2014-10-15|1237.11
#2014-10-16|1210.64
#2014-10-17|1235.55
#2014-10-20|1237.78
#2014-10-21|1255.11
#2014-10-22|1254.65
#2014-10-23|1270.75
#2014-10-24|1286.51
#2014-10-27|1283.36
#2014-10-28|1328.45
#2014-10-29|1339.00
#2014-10-30|1330.34
#2014-10-31|1353.20
#2014-11-03|1341.69
#2014-11-04|1336.66
#2014-11-05|1353.14
#2014-11-06|1340.77
#2014-11-07|1324.91
#2014-11-10|1342.49
#2014-11-11|1367.33
#2014-11-12|1360.63
#2014-11-13|1365.93
#2014-11-14|1373.11
#2014-11-17|1385.02
#2014-11-18|1404.79
#2014-11-19|1408.42
#2014-11-20|1407.90
#2014-11-21|1427.41
#2014-11-24|1433.35
#2014-11-25|1446.58
#2014-11-26|1451.62
#2014-11-27|1460.72
#2014-11-28|1474.62
#2014-12-01|1467.78
#2014-12-02|1461.93
#2014-12-03|1461.27
#2014-12-04|1470.00
#2014-12-05|1496.56
#2014-12-08|1485.73
#2014-12-09|1457.29
#2014-12-10|1444.16
#2014-12-11|1448.65
#2014-12-12|1416.49
#2014-12-15|1380.59
#2014-12-16|1407.69
#2014-12-17|1390.07
#2014-12-18|1420.91
#2014-12-19|1411.12
#2014-12-22|1421.45
#2014-12-23|1423.95
#2014-12-24|1424.53
#2014-12-25|1424.53
#2014-12-26|1422.31
#2014-12-29|1413.21
#2014-12-30|1389.27
#2014-12-31|1385.05
#2015-01-01|1385.05
#2015-01-02|1371.99
#2015-01-05|1320.41
#2015-01-06|1307.65
#2015-01-07|1307.32
#2015-01-08|1344.94
#2015-01-09|1324.42
#2015-01-12|1344.36
#2015-01-13|1367.33
#2015-01-14|1353.38
#2015-01-15|1346.34
#2015-01-16|1353.42
#2015-01-19|1386.90
#2015-01-20|1395.13
#2015-01-21|1402.54
#2015-01-22|1407.00
#2015-01-23|1424.65
#2015-01-26|1442.23
#2015-01-27|1453.48
#2015-01-28|1445.66
#2015-01-29|1463.66
#2015-01-30|1441.90
#2015-02-02|1440.15
#2015-02-03|1480.10
#2015-02-04|1481.68
#2015-02-05|1472.17
#2015-02-06|1464.89
#2015-02-09|1438.45
#2015-02-10|1466.07
#2015-02-11|1451.88
#2015-02-12|1472.58
#2015-02-13|1484.71
#2015-02-16|1487.82
#2015-02-17|1484.70
#2015-02-18|1468.29
#2015-02-19|1483.49
#2015-02-20|1485.02
#2015-02-23|1488.04
#2015-02-24|1503.28
#2015-02-25|1519.68
#2015-02-26|1516.21
#2015-02-27|1523.97
#2015-03-02|1526.67
#2015-03-03|1500.30
#2015-03-04|1504.78
#2015-03-05|1502.48
#2015-03-06|1474.51
#2015-03-09|1446.80
#2015-03-10|1410.51
#2015-03-11|1427.27
#2015-03-12|1436.20
#2015-03-13|1422.24
#2015-03-16|1433.87
#2015-03-17|1424.64
#2015-03-18|1416.43
#2015-03-19|1408.14
#2015-03-20|1451.34
#2015-03-23|1470.64
#2015-03-24|1483.49
#2015-03-25|1487.68
#2015-03-26|1477.72
#2015-03-27|1468.79
#2015-03-30|1474.47
#2015-03-31|1447.15
#2015-04-01|1451.77
#2015-04-02|1475.57
#2015-04-03|1489.87
#2015-04-06|1496.04
#2015-04-07|1484.72
#2015-04-08|1462.02
#2015-04-09|1460.19
#2015-04-10|1460.96
#2015-04-13|1476.93
#2015-04-14|1491.45
#2015-04-15|1480.06
#2015-04-16|1470.44
#2015-04-17|1451.40
#2015-04-20|1467.15
#2015-04-21|1469.39
#2015-04-22|1470.43
#2015-04-23|1478.78
#2015-04-24|1499.58
#2015-04-27|1514.56
#2015-04-28|1504.44
#2015-04-29|1495.16
#2015-04-30|1511.46
#2015-05-01|1513.75
#2015-05-04|1533.90
#2015-05-05|1495.73
#2015-05-06|1517.86
#2015-05-07|1505.26
#2015-05-08|1533.22
#2015-05-11|1520.64
#2015-05-12|1523.86
#2015-05-13|1530.22
#2015-05-14|1538.88
#2015-05-15|1532.64
#2015-05-18|1545.05
#2015-05-19|1539.80
#2015-05-20|1547.33
#2015-05-21|1550.06
#2015-05-22|1522.17
#2015-05-25|1504.03
#2015-05-26|1471.22
#2015-05-27|1486.88
#2015-05-28|1491.07
#2015-05-29|1469.96
#2015-06-01|1466.13
#2015-06-02|1496.47
#2015-06-03|1518.72
#2015-06-04|1523.32
#2015-06-05|1477.72
#2015-06-08|1475.06
#2015-06-09|1462.20
#2015-06-10|1498.48
#2015-06-11|1506.85
#2015-06-12|1505.02
#2015-06-15|1473.27
#2015-06-16|1466.49
#2015-06-17|1462.86
#2015-06-18|1508.27
#2015-06-19|1501.93
#2015-06-22|1588.54
#2015-06-23|1574.04
#2015-06-24|1558.23
#2015-06-25|1570.92
#2015-06-26|1567.59
#2015-06-29|1509.51
#2015-06-30|1490.75
#2015-07-01|1504.68
#2015-07-02|1497.53
#2015-07-03|1488.72
#2015-07-06|1450.62
#2015-07-07|1401.35
#2015-07-08|1429.14
#2015-07-09|1466.44
#2015-07-10|1541.33
#2015-07-13|1540.48
#2015-07-14|1550.35
#2015-07-15|1559.53
#2015-07-16|1584.29
#2015-07-17|1580.18
#2015-07-20|1590.01
#2015-07-21|1580.14
#2015-07-22|1575.66
#2015-07-23|1585.04
#2015-07-24|1571.79
#2015-07-27|1555.65
#2015-07-28|1556.06
#2015-07-29|1579.33
#2015-07-30|1549.22
#2015-07-31|1573.04
#2015-08-03|1590.31
#2015-08-04|1589.18
#2015-08-05|1594.25
#2015-08-06|1585.50
#2015-08-07|1574.56
#2015-08-10|1599.51
#2015-08-11|1598.56
#2015-08-12|1573.55
#2015-08-13|1572.77
#2015-08-14|1562.50
#2015-08-17|1549.37
#2015-08-18|1543.10
#2015-08-19|1519.87
#2015-08-20|1499.30
#2015-08-21|1479.55
#2015-08-24|1429.84
#2015-08-25|1482.51
#2015-08-26|1466.97
#2015-08-27|1489.12
#2015-08-28|1485.50
#2015-08-31|1477.00
#2015-09-01|1444.78
#2015-09-02|1441.27
#2015-09-03|1461.38
#2015-09-04|1442.40
#2015-09-07|1462.91
#2015-09-08|1484.80
#2015-09-09|1499.37
#2015-09-10|1474.35
#2015-09-11|1451.42
#2015-09-14|1444.62
#2015-09-15|1458.78
#2015-09-16|1479.33
#2015-09-17|1485.65
#2015-09-18|1465.71
#2015-09-21|1457.33
#2015-09-22|1408.11
#2015-09-23|1410.89
#2015-09-24|1403.74
#2015-09-25|1443.00
#2015-09-28|1418.93
#2015-09-29|1401.07
#2015-09-30|1417.25
#2015-10-01|1375.41
#2015-10-02|1378.52
#2015-10-05|1428.88
#2015-10-06|1450.25
#2015-10-07|1441.23
#2015-10-08|1431.18
#2015-10-09|1452.73
#2015-10-12|1448.81
#2015-10-13|1428.51
#2015-10-14|1405.36
#2015-10-15|1427.61
#2015-10-16|1444.45
#2015-10-19|1448.20
#2015-10-20|1451.09
#2015-10-21|1454.66
#2015-10-22|1499.47
#2015-10-23|1527.81
#2015-10-26|1538.30
#2015-10-27|1512.29
#2015-10-28|1527.55
#2015-10-29|1530.65
#2015-10-30|1545.95
#2015-11-02|1546.93
#2015-11-03|1534.67
#2015-11-04|1518.95
#2015-11-05|1509.99
#2015-11-06|1497.96
#2015-11-09|1468.45
#2015-11-10|1485.20
#2015-11-11|1506.39
#2015-11-12|1483.91
#2015-11-13|1481.74
#2015-11-16|1487.03
#2015-11-17|1522.08
#2015-11-18|1505.82
#2015-11-19|1522.82
#2015-11-20|1510.65
#2015-11-23|1489.64
#2015-11-24|1476.87
#2015-11-25|1491.83
#2015-11-26|1509.85
#2015-11-27|1510.58
#2015-11-30|1501.09
#2015-12-01|1491.24
#2015-12-02|1482.30
#2015-12-03|1473.57
#2015-12-04|1460.74
#2015-12-07|1476.92
#2015-12-08|1454.61
#2015-12-09|1457.35
#2015-12-10|1443.17
#2015-12-11|1427.69
#2015-12-14|1396.50
#2015-12-15|1441.09
#2015-12-16|1443.47
#2015-12-17|1460.84
#2015-12-18|1430.41
#2015-12-21|1409.76
#2015-12-22|1416.83
#2015-12-23|1445.58
#2015-12-24|1457.54
#2015-12-25|1457.54
#2015-12-28|1450.80
#2015-12-29|1469.61
#2015-12-30|1458.14
#2015-12-31|1442.96
#2016-01-01|1442.96
#2016-01-04|1390.76
#2016-01-05|1384.99
#2016-01-06|1388.41
#2016-01-07|1392.98
#2016-01-08|1378.71
#2016-01-11|1362.67
#2016-01-12|1380.39
#2016-01-13|1384.06
#2016-01-14|1354.49
#2016-01-15|1339.75
#2016-01-18|1316.77
#2016-01-19|1344.72
#2016-01-20|1290.16
#2016-01-21|1317.24
#2016-01-22|1370.50
#2016-01-25|1366.67
#2016-01-26|1372.07
#2016-01-27|1395.55
#2016-01-28|1362.88
#2016-01-29|1389.47
#2016-02-01|1392.43
#2016-02-02|1373.99
#2016-02-03|1363.66
#2016-02-04|1375.66
#2016-02-05|1349.09
#2016-02-08|1302.24
#2016-02-09|1305.85
#2016-02-10|1316.32
#2016-02-11|1287.35
#2016-02-12|1303.82
#2016-02-15|1326.48
#2016-02-16|1315.82
#2016-02-17|1353.48
#2016-02-18|1366.85
#2016-02-19|1352.51
#2016-02-22|1378.94
#2016-02-23|1354.16
#2016-02-24|1315.37
#2016-02-25|1359.47
#2016-02-26|1332.97
#2016-02-29|1334.57
#2016-03-01|1364.93
#2016-03-02|1365.49
#2016-03-03|1373.86
#2016-03-04|1388.27
#2016-03-07|1376.90
#2016-03-08|1381.23
#2016-03-09|1382.49
#2016-03-10|1389.17
#2016-03-11|1447.14
#2016-03-14|1444.97
#2016-03-15|1437.47
#2016-03-16|1434.43
#2016-03-17|1449.87
#2016-03-18|1440.35
#2016-03-21|1438.23
#2016-03-22|1432.43
#2016-03-23|1420.27
#2016-03-24|1391.55
#2016-03-25|1391.55
#2016-03-28|1397.97
#2016-03-29|1409.02
#2016-03-30|1447.23
#2016-03-31|1433.51
#2016-04-01|1397.59
#2016-04-04|1370.87
#2016-04-05|1336.82
#2016-04-06|1346.06
#2016-04-07|1341.36
#2016-04-08|1359.09
#2016-04-11|1370.02
#2016-04-12|1371.05
#2016-04-13|1374.74
#2016-04-14|1379.00
#2016-04-15|1390.83
#2016-04-18|1388.28
#2016-04-19|1423.81
#2016-04-20|1424.56
#2016-04-21|1412.33
#2016-04-22|1390.48
#2016-04-25|1382.56
#2016-04-26|1394.06
#2016-04-27|1396.60
#2016-04-28|1393.48
#2016-04-29|1375.37
#2016-05-02|1389.43
#2016-05-03|1374.71
#2016-05-04|1344.25
#2016-05-05|1346.71
#2016-05-06|1342.94
#2016-05-09|1357.56
#2016-05-10|1374.75
#2016-05-11|1377.37
#2016-05-12|1385.55
#2016-05-13|1390.54
#2016-05-16|1393.93
#2016-05-17|1400.12
#2016-05-18|1392.55
#2016-05-19|1362.83
#2016-05-20|1378.59
#2016-05-23|1367.72
#2016-05-24|1374.93
#2016-05-25|1397.47
#2016-05-26|1416.20
#2016-05-27|1404.97
#2016-05-30|1409.92
#2016-05-31|1399.94
#2016-06-01|1393.73
#2016-06-02|1394.02
#2016-06-03|1402.87
#2016-06-06|1404.68
#2016-06-07|1415.60
#2016-06-08|1412.05
#2016-06-09|1375.18
#2016-06-10|1337.50
#2016-06-13|1318.05
#2016-06-14|1279.72
#2016-06-15|1287.95
#2016-06-16|1271.28
#2016-06-17|1284.10
#2016-06-20|1330.01
#2016-06-21|1320.74
#2016-06-22|1323.80
#2016-06-23|1369.40
#2016-06-24|1224.42
#2016-06-27|1191.14
#2016-06-28|1232.81
#2016-06-29|1296.25
#2016-06-30|1307.98
#2016-07-01|1317.37
#2016-07-04|1310.02
#2016-07-05|1280.96
#2016-07-06|1237.81
#2016-07-07|1252.50
#2016-07-08|1267.05
#2016-07-11|1285.11
#2016-07-12|1310.61
#2016-07-13|1302.25
#2016-07-14|1318.80
#2016-07-15|1315.82
#2016-07-18|1309.24
#2016-07-19|1293.42
#2016-07-20|1295.49
#2016-07-21|1287.23
#2016-07-22|1303.32
#2016-07-25|1302.18
#2016-07-26|1288.96
#2016-07-27|1303.19
#2016-07-28|1294.20
#2016-07-29|1310.97
#2016-08-01|1314.68
#2016-08-02|1295.48
#2016-08-03|1291.58
#2016-08-04|1294.98
#2016-08-05|1309.17
#2016-08-08|1308.78
#2016-08-09|1338.20
#2016-08-10|1339.83
#2016-08-11|1357.53
#2016-08-12|1353.24
#2016-08-15|1350.66
#2016-08-16|1346.78
#2016-08-17|1332.34
#2016-08-18|1347.37
#2016-08-19|1329.95
#2016-08-22|1332.01
#2016-08-23|1336.64
#2016-08-24|1325.11
#2016-08-25|1325.42
#2016-08-26|1333.54
#2016-08-29|1313.20
#2016-08-30|1317.63
#2016-08-31|1320.34
#2016-09-01|1320.60
#2016-09-02|1335.85
#2016-09-05|1338.00
#2016-09-06|1348.05
#2016-09-07|1357.95
#2016-09-08|1372.67
#2016-09-09|1352.23
#2016-09-12|1329.83
#2016-09-13|1307.98
#2016-09-14|1300.66
#2016-09-15|1299.92
#2016-09-16|1295.08
#2016-09-19|1305.23
#2016-09-20|1305.39
#2016-09-21|1327.02
#2016-09-22|1371.32
#2016-09-23|1362.53
#2016-09-26|1344.38
#2016-09-27|1333.44
#2016-09-28|1339.44
#2016-09-29|1347.38
#2016-09-30|1330.95
#2016-10-03|1327.86
#2016-10-04|1328.92
#2016-10-05|1317.17
#2016-10-06|1294.42
#2016-10-07|1281.49
#2016-10-10|1297.49
#2016-10-11|1285.75
#2016-10-12|1264.61
#2016-10-13|1258.15
#2016-10-14|1275.57
#2016-10-17|1271.48
#2016-10-18|1288.34
#2016-10-19|1283.93
#2016-10-20|1288.48
#2016-10-21|1287.48
#2016-10-24|1298.72
#2016-10-25|1320.35
#2016-10-26|1325.97
#2016-10-27|1320.64
#2016-10-28|1319.36
#2016-10-31|1317.38
#2016-11-01|1311.55
#2016-11-02|1303.00
#2016-11-03|1296.07
#2016-11-04|1282.12
#2016-11-07|1286.64
#2016-11-08|1291.08
#2016-11-09|1275.57
#2016-11-10|1236.04
#2016-11-11|1221.14
#2016-11-14|1197.67
#2016-11-15|1203.51
#2016-11-16|1195.82
#2016-11-17|1205.79
#2016-11-18|1182.84
#2016-11-21|1186.92
#2016-11-22|1197.77
#2016-11-23|1188.50
#2016-11-24|1192.43
#2016-11-25|1200.76
#2016-11-28|1185.49
#2016-11-29|1201.70
#2016-11-30|1203.09
#2016-12-01|1189.10
#2016-12-02|1189.34
#2016-12-05|1197.60
#2016-12-06|1216.01
#2016-12-07|1236.31
#2016-12-08|1247.89
#2016-12-09|1244.12
#2016-12-12|1253.97
#2016-12-13|1279.66
#2016-12-14|1279.22
#2016-12-15|1257.28
#2016-12-16|1270.90
#2016-12-19|1283.35
#2016-12-20|1286.90
#2016-12-21|1287.47
#2016-12-22|1282.20
#2016-12-23|1296.34
#2016-12-26|1296.34
#2016-12-27|1298.79
#2016-12-28|1283.87
#2016-12-29|1303.41
#2016-12-30|1313.68
#2017-01-02|1324.45
#2017-01-03|1304.64
#2017-01-04|1322.79
#2017-01-05|1348.89
#2017-01-06|1347.57
#2017-01-09|1336.30
#2017-01-10|1335.27
#2017-01-11|1322.27
#2017-01-12|1343.66
#2017-01-13|1351.72
#2017-01-16|1339.35
#2017-01-17|1348.99
#2017-01-18|1349.54
#2017-01-19|1335.78
#2017-01-20|1355.60
#2017-01-23|1350.59
#2017-01-24|1350.98
#2017-01-25|1352.39
#2017-01-26|1347.62
#2017-01-27|1342.07
#2017-01-30|1327.88
#2017-01-31|1339.58
#2017-02-01|1327.32
#2017-02-02|1336.51
#2017-02-03|1342.07
#2017-02-06|1323.35
#2017-02-07|1307.43
#2017-02-08|1317.82
#2017-02-09|1331.70
#2017-02-10|1318.77
#2017-02-13|1318.59
#2017-02-14|1314.41
#2017-02-15|1323.94
#2017-02-16|1339.58
#2017-02-17|1326.38
#2017-02-20|1338.98
#2017-02-21|1328.90
#2017-02-22|1333.52
#2017-02-23|1349.01
#2017-02-24|1342.25
#2017-02-27|1342.83
#2017-02-28|1345.02
#2017-03-01|1355.25
#2017-03-02|1349.42
#2017-03-03|1355.80
#2017-03-06|1358.91
#2017-03-07|1359.37
#2017-03-08|1356.87
#2017-03-09|1375.65
#2017-03-10|1394.08
#2017-03-13|1389.12
#2017-03-14|1377.56
#2017-03-15|1378.30
#2017-03-16|1410.43
#2017-03-17|1421.74
#2017-03-20|1412.44
#2017-03-21|1412.01
#2017-03-22|1415.69
#2017-03-23|1426.28
#2017-03-24|1425.09
#2017-03-27|1439.70
#2017-03-28|1443.56
#2017-03-29|1424.41
#2017-03-30|1422.95
#2017-03-31|1421.28
#2017-04-03|1408.53
#2017-04-04|1407.14
#2017-04-05|1401.30
#2017-04-06|1399.59
#2017-04-07|1392.15
#2017-04-10|1386.97
#2017-04-11|1392.05
#2017-04-12|1389.13
#2017-04-13|1379.27
#2017-04-14|1379.27
#2017-04-17|1384.27
#2017-04-18|1374.87
#2017-04-19|1382.16
#2017-04-20|1389.80
#2017-04-21|1374.69
#2017-04-24|1440.67
#2017-04-25|1456.06
#2017-04-26|1445.30
#2017-04-27|1427.28
#2017-04-28|1417.58
#2017-05-01|1421.23
#2017-05-02|1439.06
#2017-05-03|1444.92
#2017-05-04|1467.67
#2017-05-05|1488.48
#2017-05-08|1487.21
#2017-05-09|1484.94
#2017-05-10|1477.24
#2017-05-11|1454.24
#2017-05-12|1503.19
#2017-05-15|1507.72
#2017-05-16|1531.56
#2017-05-17|1519.01
#2017-05-18|1502.58
#2017-05-19|1534.37
#2017-05-22|1558.05
#2017-05-23|1557.57
#2017-05-24|1549.43
#2017-05-25|1558.39
#2017-05-26|1559.82
#2017-05-29|1557.80
#2017-05-30|1543.51
#2017-05-31|1551.20
#2017-06-01|1551.97
#2017-06-02|1564.09
#2017-06-05|1555.26
#2017-06-06|1553.16
#2017-06-07|1552.76
#2017-06-08|1544.16
#2017-06-09|1540.59
#2017-06-12|1534.72
#2017-06-13|1533.00
#2017-06-14|1537.58
#2017-06-15|1491.24
#2017-06-16|1515.01
#2017-06-19|1516.82
#2017-06-20|1500.06
#2017-06-21|1501.58
#2017-06-22|1498.51
#2017-06-23|1496.59
#2017-06-26|1495.48
#2017-06-27|1484.03
#2017-06-28|1485.83
#2017-06-29|1472.17
#2017-06-30|1457.46
#2017-07-03|1470.79
#2017-07-04|1456.93
#2017-07-05|1445.92
#2017-07-06|1453.80
#2017-07-07|1454.30
#2017-07-10|1455.21
#2017-07-11|1453.54
#2017-07-12|1473.17
#2017-07-13|1489.90
#2017-07-14|1489.06
#2017-07-17|1497.67
#2017-07-18|1503.92
#2017-07-19|1505.93
#2017-07-20|1525.00
#2017-07-21|1515.59
#2017-07-24|1517.31
#2017-07-25|1519.35
#2017-07-26|1531.02
#2017-07-27|1556.97
#2017-07-28|1547.83
#2017-07-31|1548.32
#2017-08-01|1563.72
#2017-08-02|1561.94
#2017-08-03|1567.82
#2017-08-04|1570.44
#2017-08-07|1584.54
#2017-08-08|1577.72
#2017-08-09|1557.11
#2017-08-10|1542.02
#2017-08-11|1522.62
#2017-08-14|1546.46
#2017-08-15|1531.74
#2017-08-16|1527.62
#2017-08-17|1522.36
#2017-08-18|1514.87
#2017-08-21|1516.96
#2017-08-22|1518.52
#2017-08-23|1514.98
#2017-08-24|1510.99
#2017-08-25|1515.23
#2017-08-28|1523.04
#2017-08-29|1520.27
#2017-08-30|1513.70
#2017-08-31|1520.96
#2017-09-01|1514.04
#2017-09-04|1510.02
#2017-09-05|1498.11
#2017-09-06|1495.84
#2017-09-07|1511.92
#2017-09-08|1509.00
#2017-09-11|1521.53
#2017-09-12|1517.49
#2017-09-13|1510.02
#2017-09-14|1499.00
#2017-09-15|1509.22
#2017-09-18|1520.06
#2017-09-19|1535.24
#2017-09-20|1538.44
#2017-09-21|1507.13
#2017-09-22|1513.16
#2017-09-25|1502.83
#2017-09-26|1494.78
#2017-09-27|1501.26
#2017-09-28|1502.46
#2017-09-29|1511.09
#2017-10-02|1490.83
#2017-10-03|1492.49
#2017-10-04|1477.30
#2017-10-05|1488.88
#2017-10-06|1488.59
#2017-10-09|1493.21
#2017-10-10|1498.98
#2017-10-11|1513.67
#2017-10-12|1501.05
#2017-10-13|1504.54
#2017-10-16|1497.06
#2017-10-17|1485.17
#2017-10-18|1487.30
#2017-10-19|1484.31
#2017-10-20|1481.23
#2017-10-23|1476.62
#2017-10-24|1478.49
#2017-10-25|1477.55
#2017-10-26|1465.51
#2017-10-27|1447.93
#2017-10-30|1466.72
#2017-10-31|1472.39
#2017-11-01|1466.16
#2017-11-02|1478.95
#2017-11-03|1443.67
#2017-11-06|1423.78
#2017-11-07|1413.57
#2017-11-08|1409.23
#2017-11-09|1400.13
#2017-11-10|1397.44
#2017-11-13|1387.30
#2017-11-14|1382.50
#2017-11-15|1397.43
#2017-11-16|1396.52
#2017-11-17|1381.94
#2017-11-20|1388.73
#2017-11-21|1378.15
#2017-11-22|1376.40
#2017-11-23|1394.35
#2017-11-24|1401.94
#2017-11-27|1395.78
#2017-11-28|1395.79
#2017-11-29|1395.01
#2017-11-30|1406.55
#2017-12-01|1394.93
#2017-12-04|1406.20
#2017-12-05|1407.34
#2017-12-06|1408.96
#2017-12-07|1426.88
#2017-12-08|1417.21
#2017-12-11|1421.62
#2017-12-12|1419.16
#2017-12-13|1404.55
#2017-12-14|1398.89
#2017-12-15|1398.81
#2017-12-18|1417.09
#2017-12-19|1414.64
#2017-12-20|1414.66
#2017-12-21|1419.46
#2017-12-22|1409.67
#2017-12-25|1409.67
#2017-12-26|1413.36
#2017-12-27|1415.63
#2017-12-28|1412.40
#2017-12-29|1415.36
#2018-01-01|1415.36
#2018-01-02|1428.00
#2018-01-03|1427.69
#2018-01-04|1443.84
#2018-01-05|1447.79
#2018-01-08|1446.25
#2018-01-09|1447.32
#2018-01-10|1427.62
#2018-01-11|1413.18
#2018-01-12|1430.94
#2018-01-15|1444.88
#2018-01-16|1449.42
#2018-01-17|1437.69
#2018-01-18|1435.71
#2018-01-19|1438.60
#2018-01-22|1467.77
#2018-01-23|1484.69
#2018-01-24|1482.81
#2018-01-25|1488.10
#2018-01-26|1487.25
#2018-01-29|1466.27
#2018-01-30|1452.55
#2018-01-31|1456.12
#2018-02-01|1448.69
#2018-02-02|1426.56
#2018-02-05|1400.89
#2018-02-06|1356.50
#2018-02-07|1380.79
#2018-02-08|1343.29
#2018-02-09|1322.50
#2018-02-12|1342.96
#2018-02-13|1332.52
#2018-02-14|1344.06
#2018-02-15|1353.71
#2018-02-16|1368.41
#2018-02-19|1357.37
#2018-02-20|1360.81
#2018-02-21|1356.97
#2018-02-22|1359.70
#2018-02-23|1383.28
#2018-02-26|1389.07
#2018-02-27|1369.43
#2018-02-28|1363.00
#2018-03-01|1348.48
#2018-03-02|1342.91
#2018-03-05|1359.77
#2018-03-06|1385.57
#2018-03-07|1385.57
#2018-03-08|1398.06
#2018-03-09|1404.81
#2018-03-12|1404.59
#2018-03-13|1395.31
#2018-03-14|1389.87
#2018-03-15|1386.21
#2018-03-16|1398.85
#2018-03-19|1389.25
#2018-03-20|1368.18
#2018-03-21|1360.25
#2018-03-22|1344.84
#2018-03-23|1347.59
#2018-03-26|1344.31
#2018-03-27|1354.12
#2018-03-28|1359.09
#2018-03-29|1361.81
#2018-03-30|1361.81
#2018-04-02|1363.03
#2018-04-03|1347.34
#2018-04-04|1346.62
#2018-04-05|1373.80
#2018-04-06|1386.18
#2018-04-09|1398.96
#2018-04-10|1412.10
#2018-04-11|1422.47
#2018-04-12|1422.18
#2018-04-13|1422.76
#2018-04-16|1432.83
#2018-04-17|1438.38
#2018-04-18|1438.85
#2018-04-19|1439.93
#2018-04-20|1443.82
#2018-04-23|1450.90
#2018-04-24|1439.02
#2018-04-25|1431.55
#2018-04-26|1444.80
#2018-04-27|1442.19
#2018-04-30|1442.74
#2018-05-01|1431.69
#2018-05-02|1433.49
#2018-05-03|1419.25
#2018-05-04|1420.89
#2018-05-07|1419.87
#2018-05-08|1412.72
#2018-05-09|1404.90
#2018-05-10|1403.37
#2018-05-11|1413.29
#2018-05-14|1406.84
#2018-05-15|1374.19
#2018-05-16|1359.48
#2018-05-17|1372.10
#2018-05-18|1345.78
#2018-05-21|1331.82
#2018-05-22|1368.22
#2018-05-23|1362.74
#2018-05-24|1355.94
#2018-05-25|1343.77
#2018-05-28|1330.40
#2018-05-29|1307.60
#2018-05-30|1321.47
#2018-05-31|1320.71
#2018-06-01|1328.45
#2018-06-04|1345.57
#2018-06-05|1338.89
#2018-06-06|1355.92
#2018-06-07|1359.81
#2018-06-08|1339.90
#2018-06-11|1363.65
#2018-06-12|1365.97
#2018-06-13|1349.00
#2018-06-14|1350.43
#2018-06-15|1335.04
#2018-06-18|1322.85
#2018-06-19|1312.60
#2018-06-20|1314.19
#2018-06-21|1309.14
#2018-06-22|1328.39
#2018-06-25|1319.41
#2018-06-26|1307.10
#2018-06-27|1308.53
#2018-06-28|1293.90
#2018-06-29|1305.47
#2018-07-02|1292.36
#2018-07-03|1322.11
#2018-07-04|1344.64
#2018-07-05|1360.33
#2018-07-06|1372.94
#2018-07-09|1373.41
#2018-07-10|1364.61
#2018-07-11|1356.07
#2018-07-12|1351.07
#2018-07-13|1335.78
#2018-07-16|1335.36
#2018-07-17|1322.17
#2018-07-18|1319.63
#2018-07-19|1310.72
#2018-07-20|1325.48
#2018-07-23|1323.53
#2018-07-24|1317.45
#2018-07-25|1315.72
#2018-07-26|1341.17
#2018-07-27|1365.47
#2018-07-30|1373.98
#2018-07-31|1367.65
#2018-08-01|1362.23
#2018-08-02|1342.24
#2018-08-03|1350.46
#2018-08-06|1347.20
#2018-08-07|1355.48
#2018-08-08|1351.13
#2018-08-09|1345.47
#2018-08-10|1303.68
#2018-08-13|1302.44
#2018-08-14|1297.01
#2018-08-15|1279.40
#2018-08-16|1293.45
#2018-08-17|1286.36
#2018-08-20|1291.74
#2018-08-21|1306.15
#2018-08-22|1321.89
#2018-08-23|1318.28
#2018-08-24|1320.43
#2018-08-27|1330.32
#2018-08-28|1325.44
#2018-08-29|1322.38
#2018-08-30|1298.68
#2018-08-31|1283.87
#2018-09-03|1286.81
#2018-09-04|1260.81
#2018-09-05|1248.73
#2018-09-06|1244.34
#2018-09-07|1250.40
#2018-09-10|1261.67
#2018-09-11|1258.98
#2018-09-12|1257.14
#2018-09-13|1260.64
#2018-09-14|1262.93
#2018-09-17|1267.20
#2018-09-18|1282.19
#2018-09-19|1268.50
#2018-09-20|1290.04
#2018-09-21|1296.26
#2018-09-24|1288.49
#2018-09-25|1285.82
#2018-09-26|1290.02
#2018-09-27|1293.37
#2018-09-28|1265.17
#2018-10-01|1256.38
#2018-10-02|1243.81
#2018-10-03|1250.99
#2018-10-04|1256.36
#2018-10-05|1248.65
#2018-10-08|1239.34
#2018-10-09|1239.46
#2018-10-10|1269.66
#2018-10-11|1256.71
#2018-10-12|1242.96
#2018-10-15|1265.97
#2018-10-16|1278.47
#2018-10-17|1274.59
#2018-10-18|1271.37
#2018-10-19|1279.42
#2018-10-22|1268.55
#2018-10-23|1252.83
#2018-10-24|1252.29
#2018-10-25|1248.48
#2018-10-26|1227.27
#2018-10-29|1244.96
#2018-10-30|1249.14
#2018-10-31|1259.90
#2018-11-01|1278.12
#2018-11-02|1274.55
#2018-11-05|1287.98
#2018-11-06|1284.60
#2018-11-07|1312.50
#2018-11-08|1311.26
#2018-11-09|1295.25
#2018-11-12|1280.06
#2018-11-13|1297.39
#2018-11-14|1302.78
#2018-11-15|1299.46
#2018-11-16|1317.56
#2018-11-19|1326.79
#2018-11-20|1307.34
#2018-11-21|1318.72
#2018-11-22|1302.54
#2018-11-23|1302.04
#2018-11-26|1333.57
#2018-11-27|1334.73
#2018-11-28|1333.66
#2018-11-29|1348.14
#2018-11-30|1357.22
#2018-12-03|1358.31
#2018-12-04|1356.01
#2018-12-05|1353.04
#2018-12-06|1328.76
#2018-12-07|1338.03
#2018-12-10|1317.17
#2018-12-11|1323.46
#2018-12-12|1344.26
#2018-12-13|1335.43
#2018-12-14|1329.60
#2018-12-17|1335.79
#2018-12-18|1322.07
#2018-12-19|1342.45
#2018-12-20|1318.91
#2018-12-21|1308.63
#2018-12-24|1300.78
#2018-12-25|1300.78
#2018-12-26|1300.10
#2018-12-27|1275.48
#2018-12-28|1295.51
#2018-12-31|1296.63
#2019-01-01|1296.63
#2019-01-02|1292.02
#2019-01-03|1310.21
#2019-01-04|1326.35
#2019-01-07|1334.83
#2019-01-08|1318.60
#2019-01-09|1311.95
#2019-01-10|1315.27
#2019-01-11|1312.82
#2019-01-14|1301.44
#2019-01-15|1292.01
#2019-01-16|1289.02
#2019-01-17|1288.05
#2019-01-18|1300.32
#2019-01-21|1287.21
#2019-01-22|1280.90
#2019-01-23|1284.10
#2019-01-24|1273.10
#2019-01-25|1279.50
#2019-01-28|1286.69
#2019-01-29|1284.55
#2019-01-30|1283.92
#2019-01-31|1291.15
#2019-02-01|1292.68
#2019-02-04|1281.36
#2019-02-05|1302.96
#2019-02-06|1293.96
#2019-02-07|1270.86
#2019-02-08|1253.68
#2019-02-11|1252.40
#2019-02-12|1252.76
#2019-02-13|1255.73
#2019-02-14|1249.11
#2019-02-15|1266.57
#2019-02-18|1285.02
#2019-02-19|1293.55
#2019-02-20|1301.36
#2019-02-21|1307.22
#2019-02-22|1311.00
#2019-02-25|1304.00
#2019-02-26|1296.05
#2019-02-27|1295.62
#2019-02-28|1298.39
#2019-03-01|1296.61
#2019-03-04|1288.82
#2019-03-05|1292.75
#2019-03-06|1295.21
#2019-03-07|1296.65
#2019-03-08|1301.58
#2019-03-11|1305.10
#2019-03-12|1303.42
#2019-03-13|1313.47
#2019-03-14|1324.40
#2019-03-15|1351.24
#2019-03-18|1363.76
#2019-03-19|1368.49
#2019-03-20|1362.73
#2019-03-21|1374.18
#2019-03-22|1350.50
#2019-03-25|1349.09
#2019-03-26|1349.79
#2019-03-27|1346.44
#2019-03-28|1331.13
#2019-03-29|1337.98
#2019-04-01|1341.33
#2019-04-02|1336.96
#2019-04-03|1356.67
#2019-04-04|1358.91
#2019-04-05|1353.67
#2019-04-08|1350.59
#2019-04-09|1353.79
#2019-04-10|1348.99
#2019-04-11|1348.45
#2019-04-12|1347.98
#2019-04-15|1357.38
#2019-04-16|1352.25
#2019-04-17|1351.10
#2019-04-18|1346.92
#2019-04-19|1346.92
#2019-04-22|1348.30
#2019-04-23|1337.55
#2019-04-24|1319.58
#2019-04-25|1317.71
#2019-04-26|1329.74
#2019-04-29|1333.64
#2019-04-30|1330.36
#2019-05-01|1334.34
#2019-05-02|1325.74
#2019-05-03|1316.82
#2019-05-06|1313.74
#2019-05-07|1313.34
#2019-05-08|1318.08
#2019-05-09|1309.97
#2019-05-10|1315.37
#2019-05-13|1293.99
#2019-05-14|1304.40
#2019-05-15|1302.43
#2019-05-16|1320.01
#2019-05-17|1316.40
#2019-05-20|1323.26
#2019-05-21|1322.00
#2019-05-22|1317.02
#2019-05-23|1305.62
#2019-05-24|1316.25
#2019-05-27|1324.77
#2019-05-28|1324.82
#2019-05-29|1311.22
#2019-05-30|1317.56
#2019-05-31|1317.55
#2019-06-03|1328.32
#2019-06-04|1337.35
#2019-06-05|1351.22
#2019-06-06|1349.21
#2019-06-07|1364.75
#2019-06-10|1365.37
#2019-06-11|1369.31
#2019-06-12|1380.05
#2019-06-13|1372.26
#2019-06-14|1358.50
#2019-06-17|1352.55
#2019-06-18|1370.65
#2019-06-19|1373.95
#2019-06-20|1378.74
#2019-06-21|1379.86
#2019-06-24|1387.55
#2019-06-25|1385.03
#2019-06-26|1379.89
#2019-06-27|1370.91
#2019-06-28|1377.76
#2019-07-01|1372.73
#2019-07-02|1369.20
#2019-07-03|1375.87
#2019-07-04|1391.75
#2019-07-05|1377.74
#2019-07-08|1371.39
#2019-07-09|1374.90
#2019-07-10|1373.76
#2019-07-11|1367.29
#2019-07-12|1360.35
#2019-07-15|1353.80
#2019-07-16|1349.07
#2019-07-17|1340.64
#2019-07-18|1334.60
#2019-07-19|1328.47
#2019-07-22|1325.48
#2019-07-23|1321.93
#2019-07-24|1326.90
#2019-07-25|1321.26
#2019-07-26|1330.46
#2019-07-29|1348.53
#2019-07-30|1325.51
#2019-07-31|1324.13
#2019-08-01|1330.64
#2019-08-02|1321.78
#2019-08-05|1318.40
#2019-08-06|1314.61
#2019-08-07|1318.67
#2019-08-08|1319.90
#2019-08-09|1301.01
#2019-08-12|1299.43
#2019-08-13|1301.37
#2019-08-14|1277.46
#2019-08-15|1273.27
#2019-08-16|1291.98
#2019-08-19|1305.23
#2019-08-20|1290.68
#2019-08-21|1293.41
#2019-08-22|1287.94
#2019-08-23|1286.74
#2019-08-26|1295.60
#2019-08-27|1304.77
#2019-08-28|1309.14
#2019-08-29|1323.20
#2019-08-30|1320.04
#2019-09-02|1319.23
#2019-09-03|1317.66
#2019-09-04|1331.04
#2019-09-05|1330.27
#2019-09-06|1334.06
#2019-09-09|1331.69
#2019-09-10|1327.82
#2019-09-11|1328.36
#2019-09-12|1345.96
#2019-09-13|1353.18
#2019-09-16|1344.00
#2019-09-17|1342.86
#2019-09-18|1351.89
#2019-09-19|1358.07
#2019-09-20|1369.52
#2019-09-23|1367.96
#2019-09-24|1368.36
#2019-09-25|1361.80
#2019-09-26|1369.80
#2019-09-27|1374.73
#2019-09-30|1368.99
#2019-10-01|1366.16
#2019-10-02|1342.49
#2019-10-03|1347.40
#2019-10-04|1360.08
#2019-10-07|1373.29
#2019-10-08|1365.15
#2019-10-09|1378.83
#2019-10-10|1389.02
#2019-10-11|1406.95
#2019-10-14|1403.54
#2019-10-15|1419.99
#2019-10-16|1424.46
#2019-10-17|1441.39
#2019-10-18|1447.27
#2019-10-21|1446.58
#2019-10-22|1453.32
#2019-10-23|1455.31
#2019-10-24|1436.81
#2019-10-25|1432.85
#2019-10-28|1425.44
#2019-10-29|1402.31
#2019-10-30|1406.94
#2019-10-31|1415.51
#2019-11-01|1412.09
#2019-11-04|1413.10
#2019-11-05|1398.47
#2019-11-06|1394.14
#2019-11-07|1385.43
#2019-11-08|1387.20
#2019-11-11|1386.33
#2019-11-12|1389.86
#2019-11-13|1380.57
#2019-11-14|1366.88
#2019-11-15|1384.67
#2019-11-18|1391.93
#2019-11-19|1386.99
#2019-11-20|1389.60
#2019-11-21|1390.81
#2019-11-22|1390.16
#2019-11-25|1387.74
#2019-11-26|1392.31
#2019-11-27|1399.93
#2019-11-28|1397.23
#2019-11-29|1405.74
#2019-12-02|1379.62
#2019-12-03|1378.46
#2019-12-04|1379.06
#2019-12-05|1372.36
#2019-12-06|1373.29
#2019-12-09|1368.27
#2019-12-10|1360.40
#2019-12-11|1362.03
#2019-12-12|1357.03
#2019-12-13|1356.41
#2019-12-16|1368.89
#2019-12-17|1369.47
#2019-12-18|1359.66
#2019-12-19|1354.98
#2019-12-20|1359.96
#2019-12-23|1355.53
#2019-12-24|1354.29
#2019-12-25|1354.29
#2019-12-26|1355.33
#2019-12-27|1364.11
#2019-12-30|1354.59
#2019-12-31|1354.69
#2020-01-01|1354.69
#2020-01-02|1363.07
#2020-01-03|1362.29
#2020-01-06|1363.37
#2020-01-07|1353.20
#2020-01-08|1339.74
#2020-01-09|1350.92
#2020-01-10|1351.22
#2020-01-13|1343.35
#2020-01-14|1343.20
#2020-01-15|1346.32
#2020-01-16|1348.11
#2020-01-17|1349.31
#2020-01-20|1360.25
#2020-01-21|1365.30
#2020-01-22|1364.06
#2020-01-23|1345.90
#2020-01-24|1349.46
#2020-01-27|1327.37
#2020-01-28|1352.26
#2020-01-29|1345.12
#2020-01-30|1340.29
#2020-01-31|1339.48
#2020-02-03|1339.67
#2020-02-04|1341.17
#2020-02-05|1337.94
#2020-02-06|1346.30
#2020-02-07|1346.26
#2020-02-10|1336.66
#2020-02-11|1353.40
#2020-02-12|1366.18
#2020-02-13|1365.55
#2020-02-14|1372.74
#2020-02-17|1378.31
#2020-02-18|1392.10
#2020-02-19|1411.46
#2020-02-20|1402.87
#2020-02-21|1399.85
#2020-02-24|1369.31
#2020-02-25|1344.50
#2020-02-26|1340.45
#2020-02-27|1320.87
#2020-02-28|1263.56
#2020-03-02|1285.47
#2020-03-03|1294.23
#2020-03-04|1314.00
#2020-03-05|1299.29
#2020-03-06|1280.04
#2020-03-09|1201.51
#2020-03-10|1147.80
#2020-03-11|1129.98
#2020-03-12| 981.87
#2020-03-13| 994.34
#2020-03-16| 949.77
#2020-03-17|1030.64
#2020-03-18|1006.47
#2020-03-19|1041.32
#2020-03-20|1051.19
#2020-03-23|1034.33
#2020-03-24|1088.06
#2020-03-25|1095.14
#2020-03-26|1113.00
#2020-03-27|1083.94
#2020-03-30|1097.33
#2020-03-31|1087.08
#2020-04-01|1057.76
#2020-04-02|1073.90
#2020-04-03|1067.02
#2020-04-06|1100.69
#2020-04-07|1112.94
#2020-04-08|1109.07
#2020-04-09|1119.98
#2020-04-10|1119.98
#2020-04-13|1116.08
#2020-04-14|1138.54
#2020-04-15|1106.96
#2020-04-16|1101.53
#2020-04-17|1124.57
#2020-04-20|1127.09
#2020-04-21|1089.05
#2020-04-22|1113.36
#2020-04-23|1113.49
#2020-04-24|1104.61
#2020-04-27|1122.06
#2020-04-28|1119.58
#2020-04-29|1141.95
#2020-04-30|1151.63
#2020-05-01|1157.47
#2020-05-04|1128.19
#2020-05-05|1133.09
#2020-05-06|1114.94
#2020-05-07|1123.65
#2020-05-08|1151.27
#2020-05-11|1136.90
#2020-05-12|1166.19
#2020-05-13|1147.08
#2020-05-14|1139.15
#2020-05-15|1134.45
#2020-05-18|1168.17
#2020-05-19|1134.24
#2020-05-20|1150.87
#2020-05-21|1143.99
#2020-05-22|1138.88
#2020-05-25|1153.07
#2020-05-26|1150.55
#2020-05-27|1163.83
#2020-05-28|1198.60
#2020-05-29|1203.35
#2020-06-01|1217.60
#2020-06-02|1243.22
#2020-06-03|1268.35
#2020-06-04|1284.56
#2020-06-05|1296.28
#2020-06-08|1298.02
#2020-06-09|1288.61
#2020-06-10|1285.57
#2020-06-11|1241.66
#2020-06-12|1227.41
#2020-06-15|1228.64
#2020-06-16|1269.21
#2020-06-17|1267.21
#2020-06-18|1257.09
#2020-06-19|1266.90
#2020-06-22|1261.68
#2020-06-23|1283.94
#2020-06-24|1250.16
#2020-06-25|1255.18
#2020-06-26|1239.46
#2020-06-29|1265.95
#2020-06-30|1263.30
#2020-07-01|1267.73
#2020-07-02|1282.83
#2020-07-03|1272.49
#2020-07-06|1294.77
#2020-07-07|1274.06
#2020-07-08|1271.40
#2020-07-09|1256.12
#2020-07-10|1268.99
#2020-07-13|1292.21
#2020-07-14|1304.05
#2020-07-15|1304.25
#2020-07-16|1316.62
#2020-07-17|1314.75
#2020-07-20|1328.63
#2020-07-21|1324.17
#2020-07-22|1326.79
#2020-07-23|1330.77
#2020-07-24|1306.17
#2020-07-27|1288.84
#2020-07-28|1286.31
#2020-07-29|1294.77
#2020-07-30|1265.29
#2020-07-31|1251.05
#2020-08-03|1256.77
#2020-08-04|1269.99
#2020-08-05|1276.79
#2020-08-06|1252.27
#2020-08-07|1261.27
#2020-08-10|1268.22
#2020-08-11|1279.18
#2020-08-12|1302.98
#2020-08-13|1312.45
#2020-08-14|1305.05
#2020-08-17|1296.68
#2020-08-18|1293.97
#2020-08-19|1309.72
#2020-08-20|1285.92
#2020-08-21|1271.52
#2020-08-24|1298.94
#2020-08-25|1295.93
#2020-08-26|1292.19
#2020-08-27|1286.65
#2020-08-28|1287.54
#2020-08-31|1274.69
#2020-09-01|1264.93
#2020-09-02|1282.57
#2020-09-03|1276.89
#2020-09-04|1248.68
#2020-09-07|1267.21
#2020-09-08|1246.78
#2020-09-09|1279.80
#2020-09-10|1279.81
#2020-09-11|1273.66
#2020-09-14|1278.28
#2020-09-15|1280.10
#2020-09-16|1277.92
#2020-09-17|1274.39
#2020-09-18|1261.19
#2020-09-21|1209.46
#2020-09-22|1210.60
#2020-09-23|1206.77
#2020-09-24|1193.21
#2020-09-25|1183.02
#2020-09-28|1197.52
#2020-09-29|1197.24
#2020-09-30|1195.73
#2020-10-01|1193.44
#2020-10-02|1196.30
#2020-10-05|1233.93
#2020-10-06|1240.36
#2020-10-07|1216.67
#2020-10-08|1227.16
#2020-10-09|1240.00
#2020-10-12|1247.03
#2020-10-13|1245.10
#2020-10-14|1243.14
#2020-10-15|1216.12
#2020-10-16|1211.91
#2020-10-19|1218.10
#2020-10-20|1219.70
#2020-10-21|1209.72
#2020-10-22|1201.51
#2020-10-23|1216.05
#2020-10-26|1204.91
#2020-10-27|1192.85
#2020-10-28|1168.26
#2020-10-29|1136.67
#2020-10-30|1144.31
#2020-11-02|1155.03
#2020-11-03|1167.59
#2020-11-04|1183.17
#2020-11-05|1204.18
#2020-11-06|1202.39
#2020-11-09|1231.33
#2020-11-10|1250.08
#2020-11-11|1256.77
#2020-11-12|1275.38
#2020-11-13|1270.87
#2020-11-16|1276.66
#2020-11-17|1286.07
#2020-11-18|1290.88
#2020-11-19|1280.64
#2020-11-20|1283.47
#2020-11-23|1266.46
#2020-11-24|1285.18
#2020-11-25|1311.10
#2020-11-26|1314.36
#2020-11-27|1331.54
#2020-11-30|1325.11
#2020-12-01|1331.66
#2020-12-02|1338.86
#2020-12-03|1337.80
#2020-12-04|1344.29
#2020-12-07|1346.73
#2020-12-08|1347.59
#2020-12-09|1347.03
#2020-12-10|1347.84
#2020-12-11|1314.15
#2020-12-14|1318.60
#2020-12-15|1313.46
#2020-12-16|1326.90
#2020-12-17|1324.96
#2020-12-18|1332.43
#2020-12-21|1292.77
#2020-12-22|1291.72
#2020-12-23|1307.50
#2020-12-24|1308.80
#2020-12-25|1308.80
#2020-12-28|1320.98
#2020-12-29|1330.12
#2020-12-30|1324.38
#2020-12-31|1311.45
#2021-01-01|1311.45
#2021-01-04|1339.18
#2021-01-05|1334.99
#2021-01-06|1341.76
#2021-01-07|1352.58
#2021-01-08|1345.05
#2021-01-11|1331.55
#2021-01-12|1329.87
#2021-01-13|1347.12
#2021-01-14|1343.88
#2021-01-15|1324.44
#2021-01-18|1314.89
#2021-01-19|1322.91
#2021-01-20|1333.09
#2021-01-21|1334.07
#2021-01-22|1338.26
#2021-01-25|1343.94
#2021-01-26|1353.53
#2021-01-27|1375.13
#2021-01-28|1344.37
#2021-01-29|1338.55
#2021-02-01|1340.44
#2021-02-02|1330.43
#2021-02-03|1348.29
#2021-02-04|1340.58
#2021-02-05|1338.50
#2021-02-08|1335.50
#2021-02-09|1329.18
#2021-02-10|1333.72
#2021-02-11|1330.29
#2021-02-12|1336.58
#2021-02-15|1349.56
#2021-02-16|1337.10
#2021-02-17|1328.93
#2021-02-18|1318.96
#2021-02-19|1326.04
#2021-02-22|1321.48
#2021-02-23|1311.06
#2021-02-24|1309.37
#2021-02-25|1334.71
#2021-02-26|1312.28
#2021-03-01|1316.75
#2021-03-02|1320.45
#2021-03-03|1310.06
#2021-03-04|1311.13
#2021-03-05|1293.73
#2021-03-08|1306.74
#2021-03-09|1316.99
#2021-03-10|1357.91
#2021-03-11|1377.21
#2021-03-12|1382.94
#2021-03-15|1397.33
#2021-03-16|1401.34
#2021-03-17|1406.44
#2021-03-18|1402.54
#2021-03-19|1383.73
#2021-03-22|1385.68
#2021-03-23|1393.75
#2021-03-24|1382.96
#2021-03-25|1374.56
#2021-03-26|1388.86
#2021-03-29|1398.42
#2021-03-30|1390.29
#2021-03-31|1397.39
#2021-04-01|1390.64
#2021-04-02|1390.64
#2021-04-05|1395.13
#2021-04-06|1390.62
#2021-04-07|1394.38
#2021-04-08|1396.42
#2021-04-09|1384.80
#2021-04-12|1380.42
#2021-04-13|1374.50
#2021-04-14|1378.49
#2021-04-15|1378.71
#2021-04-16|1390.36
#2021-04-19|1399.94
#2021-04-20|1390.37
#2021-04-21|1397.57
#2021-04-22|1400.97
#2021-04-23|1398.95
#2021-04-26|1405.17
#2021-04-27|1405.26
#2021-04-28|1410.49
#2021-04-29|1422.66
#2021-04-30|1422.20
#2021-05-03|1435.48
#2021-05-04|1424.46
#2021-05-05|1438.17
#2021-05-06|1448.62
#2021-05-07|1465.53
#2021-05-10|1476.94
#2021-05-11|1450.65
#2021-05-12|1451.85
#2021-05-13|1445.83
#2021-05-14|1467.02
#2021-05-17|1497.29
#2021-05-18|1496.02
#2021-05-19|1474.78
#2021-05-20|1494.39
#2021-05-21|1503.57
#2021-05-24|1508.11
#2021-05-25|1504.84
#2021-05-26|1498.11
#2021-05-27|1489.04
#2021-05-28|1498.10
#2021-05-31|1495.46
#2021-06-01|1505.99
#2021-06-02|1512.18
#2021-06-03|1508.98
#2021-06-04|1512.27
#2021-06-07|1525.47
#2021-06-08|1529.85
#2021-06-09|1532.36
#2021-06-10|1542.75
#2021-06-11|1539.37
#2021-06-14|1545.31
#2021-06-15|1544.47
#2021-06-16|1537.76
#2021-06-17|1512.05
#2021-06-18|1486.41
#2021-06-21|1501.03
#2021-06-22|1507.23
#2021-06-23|1491.49
#2021-06-24|1500.93
#2021-06-25|1505.33
#2021-06-28|1506.65
#2021-06-29|1507.94
#2021-06-30|1493.00
#2021-07-01|1500.83
#2021-07-02|1502.51
#2021-07-05|1503.97
#2021-07-06|1492.30
#2021-07-07|1494.64
#2021-07-08|1484.71
#2021-07-09|1501.49
#2021-07-12|1516.35
#2021-07-13|1527.29
#2021-07-14|1519.20
#2021-07-15|1505.63
#2021-07-16|1515.86
#2021-07-19|1474.43
#2021-07-20|1470.56
#2021-07-21|1498.45
#2021-07-22|1492.60
#2021-07-23|1504.16
#2021-07-26|1507.87
#2021-07-27|1507.46
#2021-07-28|1506.91
#2021-07-29|1515.09
#2021-07-30|1520.10
#2021-08-02|1534.06
#2021-08-03|1542.18
#2021-08-04|1544.70
#2021-08-05|1543.09
#2021-08-06|1537.57
#2021-08-09|1543.35
#2021-08-10|1546.05
#2021-08-11|1549.84
#2021-08-12|1564.70
#2021-08-13|1582.83
#2021-08-16|1579.70
#2021-08-17|1579.25
#2021-08-18|1589.06
#2021-08-19|1571.42
#2021-08-20|1580.72
#2021-08-23|1596.67
#2021-08-24|1591.54
#2021-08-25|1592.17
#2021-08-26|1582.15
#2021-08-27|1590.31
#2021-08-30|1584.69
#2021-08-31|1559.50
#2021-09-01|1572.05
#2021-09-02|1570.42
#2021-09-03|1557.83
#2021-09-06|1562.61
#2021-09-07|1560.93
#2021-09-08|1559.61
#2021-09-09|1553.68
#2021-09-10|1531.09
#2021-09-13|1531.41
#2021-09-14|1529.63
#2021-09-15|1519.45
#2021-09-16|1515.49
#2021-09-17|1511.80
#2021-09-20|1491.97
#2021-09-21|1500.86
#2021-09-22|1512.21
#2021-09-23|1522.66
#2021-09-24|1504.72
#2021-09-27|1504.71
#2021-09-28|1475.89
#2021-09-29|1478.69
#2021-09-30|1472.46
#2021-10-01|1468.36
#2021-10-04|1479.12
#2021-10-05|1486.96
#2021-10-06|1440.57
#2021-10-07|1458.99
#2021-10-08|1459.21
#2021-10-11|1451.29
#2021-10-12|1446.61
#2021-10-13|1449.37
#2021-10-14|1461.08
#2021-10-15|1460.93
#2021-10-18|1452.37
#2021-10-19|1450.42
#2021-10-20|1462.03
#2021-10-21|1464.15
#2021-10-22|1459.72
#2021-10-25|1445.90
#2021-10-26|1444.09
#2021-10-27|1443.40
#2021-10-28|1438.55
#2021-10-29|1418.11
#2021-11-01|1429.74
#2021-11-02|1425.14
#2021-11-03|1434.36
#2021-11-04|1433.28
#2021-11-05|1449.06
#2021-11-08|1451.11
#2021-11-09|1450.81
#2021-11-10|1455.80
#2021-11-11|1448.61
#2021-11-12|1458.65
#2021-11-15|1444.69
#2021-11-16|1428.66
#2021-11-17|1425.82
#2021-11-18|1424.25
#2021-11-19|1423.29
#2021-11-22|1452.45
#2021-11-23|1442.47
#2021-11-24|1443.52
#2021-11-25|1441.06
#2021-11-26|1414.04
#2021-11-29|1411.54
#2021-11-30|1386.56
#2021-12-01|1418.65
#2021-12-02|1385.96
#2021-12-03|1373.68
#2021-12-06|1391.98
#2021-12-07|1404.60
#2021-12-08|1411.25
#2021-12-09|1407.23
#2021-12-10|1407.90
#2021-12-13|1411.51
#2021-12-14|1421.70
#2021-12-15|1414.43
#2021-12-16|1426.46
#2021-12-17|1411.48
#2021-12-20|1392.09
#2021-12-21|1401.31
#2021-12-22|1417.64
#2021-12-23|1429.79
#2021-12-24|1433.03
#2021-12-27|1440.14
#2021-12-28|1450.62
#2021-12-29|1445.19
#2021-12-30|1444.47
#2021-12-31|1449.56
#2022-01-03|1448.77
#2022-01-04|1439.97
#2022-01-05|1441.47
#2022-01-06|1428.34
#2022-01-07|1414.64
#2022-01-10|1390.26
#2022-01-11|1402.53
#2022-01-12|1418.68
#2022-01-13|1424.00
#2022-01-14|1412.88
#2022-01-17|1408.19
#2022-01-18|1401.75
#2022-01-19|1408.32
#2022-01-20|1415.79
#2022-01-21|1400.64
#2022-01-24|1363.98
#2022-01-25|1376.67
#2022-01-26|1389.43
#2022-01-27|1395.32
#2022-01-28|1396.26
#2022-01-31|1410.04
#2022-02-01|1418.51
#2022-02-02|1435.46
#2022-02-03|1460.02
#2022-02-04|1438.88
#2022-02-07|1446.11
#2022-02-08|1455.19
#2022-02-09|1475.81
#2022-02-10|1476.54
#2022-02-11|1474.60
#2022-02-14|1439.30
#2022-02-15|1459.13
#2022-02-16|1463.42
#2022-02-17|1452.52
#2022-02-18|1440.29
#2022-02-21|1419.15
#2022-02-22|1420.72
#2022-02-23|1409.59
#2022-02-24|1337.64
#2022-02-25|1388.59
#2022-02-28|1383.08
#2022-03-01|1345.31
#2022-03-02|1361.26
#2022-03-03|1325.53
#2022-03-04|1273.84
#2022-03-07|1261.95
#2022-03-08|1249.08
#2022-03-09|1318.13
#2022-03-10|1306.52
#2022-03-11|1314.79
#2022-03-14|1338.55
#2022-03-15|1343.07
#2022-03-16|1357.59
#2022-03-17|1390.01
#2022-03-18|1376.46
#2022-03-21|1371.98
#2022-03-22|1376.61
#2022-03-23|1366.26
#2022-03-24|1377.16
#2022-03-25|1386.91
#2022-03-28|1396.99
#2022-03-29|1426.30
#2022-03-30|1438.54
#2022-03-31|1416.13
#2022-04-01|1419.64
#2022-04-04|1422.02
#2022-04-05|1432.09
#2022-04-06|1424.68
#2022-04-07|1424.67
#2022-04-08|1427.35
#2022-04-11|1431.67
#2022-04-12|1428.35
#2022-04-13|1442.62
#2022-04-14|1437.78
#2022-04-15|1437.78
#2022-04-18|1440.04
#2022-04-19|1430.89
#2022-04-20|1445.99
#2022-04-21|1446.08
#2022-04-22|1418.99
#2022-04-25|1408.48
#2022-04-26|1402.22
#2022-04-27|1396.49
#2022-04-28|1389.06
#2022-04-29|1395.06
#2022-05-02|1376.96
#2022-05-03|1396.25
#2022-05-04|1397.59
#2022-05-05|1397.41
#2022-05-06|1377.45
#2022-05-09|1348.90
#2022-05-10|1356.58
#2022-05-11|1369.33
#2022-05-12|1361.62
#2022-05-13|1379.26
#2022-05-16|1370.35
#2022-05-17|1397.36
#2022-05-18|1383.78
#2022-05-19|1382.20
#2022-05-20|1392.54
#2022-05-23|1420.53
#2022-05-24|1437.42
#2022-05-25|1442.41
#2022-05-26|1459.10
#2022-05-27|1467.94
#2022-05-30|1470.71
#2022-05-31|1464.32
#2022-06-01|1447.16
#2022-06-02|1452.01
#2022-06-03|1451.59
#2022-06-06|1458.05
#2022-06-07|1447.43
#2022-06-08|1431.60
#2022-06-09|1407.20
#2022-06-10|1366.10
#2022-06-13|1330.06
#2022-06-14|1317.36
#2022-06-15|1329.85
#2022-06-16|1329.61
#2022-06-17|1338.88
#2022-06-20|1370.44
#2022-06-21|1366.05
#2022-06-22|1384.84
#2022-06-23|1375.15
#2022-06-24|1391.30
#2022-06-27|1404.43
#2022-06-28|1404.29
#2022-06-29|1393.36
#2022-06-30|1380.18
#2022-07-01|1386.56
#2022-07-04|1392.24
#2022-07-05|1350.28
#2022-07-06|1342.40
#2022-07-07|1349.74
#2022-07-08|1351.84
#2022-07-11|1343.38
#2022-07-12|1352.19
#2022-07-13|1351.66
#2022-07-14|1314.04
#2022-07-15|1335.07
#2022-07-18|1342.09
#2022-07-19|1353.74
#2022-07-20|1340.06
#2022-07-21|1339.70
#2022-07-22|1327.81
#2022-07-25|1330.15
#2022-07-26|1316.42
#2022-07-27|1323.70
#2022-07-28|1322.83
#2022-07-29|1336.34
#2022-08-01|1346.08
#2022-08-02|1345.61
#2022-08-03|1325.42
#2022-08-04|1332.64
#2022-08-05|1330.89
#2022-08-08|1338.77
#2022-08-09|1342.86
#2022-08-10|1353.60
#2022-08-11|1359.51
#2022-08-12|1340.84
#2022-08-15|1334.18
#2022-08-16|1353.67
#2022-08-17|1336.17
#2022-08-18|1332.73
#2022-08-19|1323.79
#2022-08-22|1315.29
#2022-08-23|1304.00
#2022-08-24|1299.01
#2022-08-25|1303.54
#2022-08-26|1290.20
#2022-08-29|1285.17
#2022-08-30|1286.05
#2022-08-31|1293.49
#2022-09-01|1273.48
#2022-09-02|1298.51
#2022-09-05|1272.83
#2022-09-06|1266.27
#2022-09-07|1270.94
#2022-09-08|1264.60
#2022-09-09|1301.43
#2022-09-12|1317.02
#2022-09-13|1290.40
#2022-09-14|1277.86
#2022-09-15|1273.41
#2022-09-16|1249.34
#2022-09-19|1250.14
#2022-09-20|1225.30
#2022-09-21|1208.08
#2022-09-22|1187.03
#2022-09-23|1155.18
#2022-09-26|1127.80
#2022-09-27|1125.18
#2022-09-28|1126.60
#2022-09-29|1120.25
#2022-09-30|1125.26
#2022-10-03|1152.00
#2022-10-04|1196.49
#2022-10-05|1156.14
#2022-10-06|1137.80
#2022-10-07|1124.48
#2022-10-10|1119.60
#2022-10-11|1117.08
#2022-10-12|1109.47
#2022-10-13|1108.53
#2022-10-14|1122.02
#2022-10-17|1148.51
#2022-10-18|1157.32
#2022-10-19|1151.68
#2022-10-20|1142.00
#2022-10-21|1121.59
#2022-10-24|1144.95
#2022-10-25|1168.49
#2022-10-26|1188.23
#2022-10-27|1185.85
#2022-10-28|1206.00
#2022-10-31|1204.22
#2022-11-01|1208.50
#2022-11-02|1215.83
#2022-11-03|1188.41
#2022-11-04|1220.00
#2022-11-07|1235.68
#2022-11-08|1252.09
#2022-11-09|1251.18
#2022-11-10|1276.95
#2022-11-11|1276.86
#2022-11-14|1279.68
#2022-11-15|1280.41
#2022-11-16|1276.75
#2022-11-17|1259.17
#2022-11-18|1282.06
#2022-11-21|1274.70
#2022-11-22|1284.04
#2022-11-23|1295.15
#2022-11-24|1311.01
#2022-11-25|1311.41
#2022-11-28|1299.09
#2022-11-29|1280.53
#2022-11-30|1272.94
#2022-12-01|1320.50
#2022-12-02|1313.56
#2022-12-05|1310.96
#2022-12-06|1304.60
#2022-12-07|1291.58
#2022-12-08|1290.01
#2022-12-09|1295.95
#2022-12-12|1287.07
#2022-12-13|1305.90
#2022-12-14|1307.05
#2022-12-15|1289.27
#2022-12-16|1263.15
#2022-12-19|1266.81
#2022-12-20|1267.07
#2022-12-21|1279.87
#2022-12-22|1272.90
#2022-12-23|1276.33
#2022-12-26|1276.33
#2022-12-27|1281.47
#2022-12-28|1276.21
#2022-12-29|1296.08
#2022-12-30|1272.91
#2023-01-02|1292.32
#2023-01-03|1284.44
#2023-01-04|1307.97
#2023-01-05|1311.51
#2023-01-06|1331.37
#2023-01-09|1358.45
#2023-01-10|1357.10
#2023-01-11|1361.74
#2023-01-12|1379.83
#2023-01-13|1385.57
#2023-01-16|1392.68
#2023-01-17|1387.45
#2023-01-18|1380.15
#2023-01-19|1361.54
#2023-01-20|1379.69
#2023-01-23|1390.46
#2023-01-24|1385.28
#2023-01-25|1388.10
#2023-01-26|1382.22
#2023-01-27|1386.25
#2023-01-30|1397.70
#2023-01-31|1395.56
#2023-02-01|1404.92
#2023-02-02|1425.36
#2023-02-03|1391.66
#2023-02-06|1372.57
#2023-02-07|1369.14
#2023-02-08|1384.15
#2023-02-09|1387.20
#2023-02-10|1378.15
#2023-02-13|1391.12
#2023-02-14|1409.67
#2023-02-15|1411.31
#2023-02-16|1419.53
#2023-02-17|1430.50
#2023-02-20|1433.86
#2023-02-21|1432.81
#2023-02-22|1432.11
#2023-02-23|1422.54
#2023-02-24|1409.18
#2023-02-27|1430.43
#2023-02-28|1421.55
#2023-03-01|1425.59
#2023-03-02|1416.57
#2023-03-03|1431.07
#2023-03-06|1450.89
#2023-03-07|1430.73
#2023-03-08|1433.71
#2023-03-09|1437.66
#2023-03-10|1446.94
#2023-03-13|1436.25
#2023-03-14|1445.87
#2023-03-15|1409.40
#2023-03-16|1423.54
#2023-03-17|1408.57
#2023-03-20|1437.66
#2023-03-21|1458.35
#2023-03-22|1451.13
#2023-03-23|1467.41
#2023-03-24|1440.74
#2023-03-27|1457.35
#2023-03-28|1465.41
#2023-03-29|1479.73
#2023-03-30|1499.13
#2023-03-31|1504.40
#2023-04-03|1509.39
#2023-04-04|1521.44
#2023-04-05|1546.18
#2023-04-06|1556.35
#2023-04-07|1556.35
#2023-04-10|1544.38
#2023-04-11|1548.88
#2023-04-12|1557.34
#2023-04-13|1565.90
#2023-04-14|1557.81
#2023-04-17|1551.33
#2023-04-18|1555.87
#2023-04-19|1552.65
#2023-04-20|1537.18
#2023-04-21|1530.24
#2023-04-24|1524.80
#2023-04-25|1516.66
#2023-04-26|1536.72
#2023-04-27|1538.41
#2023-04-28|1535.32
#2023-05-01|1527.05
#2023-05-02|1498.81
#2023-05-03|1508.95
#2023-05-04|1500.12
#2023-05-05|1509.10
#2023-05-08|1505.70
#2023-05-09|1497.45
#2023-05-10|1494.51
#2023-05-11|1486.66
#2023-05-12|1485.21
#2023-05-15|1494.08
#2023-05-16|1497.12
#2023-05-17|1481.95
#2023-05-18|1469.09
#2023-05-19|1478.88
#2023-05-22|1482.15
#2023-05-23|1486.46
#2023-05-24|1472.54
#2023-05-25|1441.79
#2023-05-26|1437.92
#2023-05-29|1439.80
#2023-05-30|1430.76
#2023-05-31|1422.30
#2023-06-01|1439.60
#2023-06-02|1387.08
#2023-06-05|1394.33
#2023-06-06|1379.90
#2023-06-07|1376.84
#2023-06-08|1375.43
#2023-06-09|1376.49
#2023-06-12|1368.14
#2023-06-13|1368.55
#2023-06-14|1384.74
#2023-06-15|1400.61
#2023-06-16|1407.75
#2023-06-19|1402.51
#2023-06-20|1394.74
#2023-06-21|1394.44
#2023-06-22|1395.55
#2023-06-23|1394.91
#2023-06-26|1398.24
#2023-06-27|1415.60
#2023-06-28|1420.56
#2023-06-29|1420.06
#2023-06-30|1425.91
#2023-07-03|1430.65
#2023-07-04|1428.84
#2023-07-05|1420.83
#2023-07-06|1401.42
#2023-07-07|1400.14
#2023-07-10|1402.62
#2023-07-11|1406.33
#2023-07-12|1436.38
#2023-07-13|1453.72
#2023-07-14|1450.30
#2023-07-17|1440.97
#2023-07-18|1427.94
#2023-07-19|1427.72
#2023-07-20|1432.47
#2023-07-21|1432.27
#2023-07-24|1439.96
#2023-07-25|1429.12
#2023-07-26|1425.74
#2023-07-27|1427.86
#2023-07-28|1440.67
#2023-07-31|1426.10
#2023-08-01|1409.63
#2023-08-02|1372.32
#2023-08-03|1356.96
#2023-08-04|1366.43
#2023-08-07|1359.17
#2023-08-08|1344.80
#2023-08-09|1366.45
#2023-08-10|1380.56
#2023-08-11|1367.48
#2023-08-14|1366.43
#2023-08-15|1362.20
#2023-08-16|1356.58
#2023-08-17|1350.54
#2023-08-18|1351.52
#2023-08-21|1351.30
#2023-08-22|1347.16
#2023-08-23|1358.68
#2023-08-24|1351.77
#2023-08-25|1344.42
#2023-08-28|1364.53
#2023-08-29|1380.64
#2023-08-30|1393.82
#2023-08-31|1392.32
#2023-09-01|1390.54
#2023-09-04|1383.56
#2023-09-05|1379.90
#2023-09-06|1383.65
#2023-09-07|1391.58
#2023-09-08|1395.49
#2023-09-11|1413.19
#2023-09-12|1415.73
#2023-09-13|1415.33
#2023-09-14|1417.68
#2023-09-15|1414.21
#2023-09-18|1416.28
#2023-09-19|1425.85
#2023-09-20|1440.05
#2023-09-21|1420.14
#2023-09-22|1414.56
#2023-09-25|1379.12
#2023-09-26|1367.89
#2023-09-27|1338.95
#2023-09-28|1345.03
#2023-09-29|1356.46
#2023-10-02|1339.35
#2023-10-03|1317.23
#2023-10-04|1313.80
#2023-10-05|1321.60
#2023-10-06|1329.21
#2023-10-09|1336.33
#2023-10-10|1361.21
#2023-10-11|1364.06
#2023-10-12|1349.35
#2023-10-13|1338.57
#2023-10-16|1343.69
#2023-10-17|1342.69
#2023-10-18|1337.66
#2023-10-19|1317.79
#2023-10-20|1307.94
#2023-10-23|1303.87
#2023-10-24|1302.33
#2023-10-25|1303.82
#2023-10-26|1293.67
#2023-10-27|1301.96
#2023-10-30|1312.35
#2023-10-31|1316.18
#2023-11-01|1322.28
#2023-11-02|1360.17
#2023-11-03|1387.55
#2023-11-06|1383.01
#2023-11-07|1373.78
#2023-11-08|1381.21
#2023-11-09|1391.08
#2023-11-10|1380.45
#2023-11-13|1395.05
#2023-11-14|1418.81
#2023-11-15|1414.07
#2023-11-16|1417.04
#2023-11-17|1423.70
#2023-11-20|1438.42
#2023-11-21|1432.26
#2023-11-22|1434.27
#2023-11-23|1441.65
#2023-11-24|1450.99
#2023-11-27|1453.57
#2023-11-28|1461.57
#2023-11-29|1465.14
#2023-11-30|1460.04
#2023-12-01|1460.80
#2023-12-04|1452.38
#2023-12-05|1454.01
#2023-12-06|1454.91
#2023-12-07|1454.42
#2023-12-08|1455.36
#2023-12-11|1453.10
#2023-12-12|1455.37
#2023-12-13|1436.84
#2023-12-14|1449.42
#2023-12-15|1426.87
#2023-12-18|1420.55
#2023-12-19|1427.92
#2023-12-20|1442.93
#2023-12-21|1441.86
#2023-12-22|1450.94
#2023-12-25|1450.94
#2023-12-26|1452.79
#2023-12-27|1457.82
#2023-12-28|1453.80
#2023-12-29|1446.70
#2024-01-01|1446.70
#2024-01-02|1451.62
#2024-01-03|1453.59
#2024-01-04|1471.78
#2024-01-05|1472.84
#2024-01-08|1478.84
#2024-01-09|1468.06
#2024-01-10|1472.36
#2024-01-11|1467.60
#2024-01-12|1481.07
#2024-01-15|1489.46
#2024-01-16|1482.35
#2024-01-17|1471.96
#2024-01-18|1471.55
#2024-01-19|1480.36
#2024-01-22|1491.74
#2024-01-23|1487.76
#2024-01-24|1496.51
#2024-01-25|1500.89
#2024-01-26|1506.44
#2024-01-29|1488.43
#2024-01-30|1480.11
#2024-01-31|1479.84
#2024-02-01|1474.12
#2024-02-02|1463.30
#2024-02-05|1442.34
#2024-02-06|1442.86
#2024-02-07|1428.16
#2024-02-08|1426.29
#2024-02-09|1423.51
#2024-02-12|1431.14
#2024-02-13|1414.00
#2024-02-14|1412.31
#2024-02-15|1427.16
#2024-02-16|1429.36
#2024-02-19|1437.71
#2024-02-20|1447.99
#2024-02-21|1444.21
#2024-02-22|1451.56
#2024-02-23|1450.64
#2024-02-26|1447.75
#2024-02-27|1452.70
#2024-02-28|1442.37
#2024-02-29|1436.25
#2024-03-01|1442.87
#2024-03-04|1449.48
#2024-03-05|1460.87
#2024-03-06|1463.47
#2024-03-07|1457.89
#2024-03-08|1460.05
#2024-03-11|1450.53
#2024-03-12|1442.97
#2024-03-13|1442.34
#2024-03-14|1428.46
#2024-03-15|1437.74
#2024-03-18|1424.65
#2024-03-19|1430.96
#2024-03-20|1433.23
#2024-03-21|1437.55
#2024-03-22|1434.51
#2024-03-25|1442.83
#2024-03-26|1450.93
#2024-03-27|1459.76
#2024-03-28|1459.50
#2024-03-29|1459.50
#2024-04-01|1452.00
#2024-04-02|1440.50
#2024-04-03|1445.59
#2024-04-04|1452.71
#2024-04-05|1425.68
#2024-04-08|1429.54
#2024-04-09|1439.80
#2024-04-10|1431.40
#2024-04-11|1400.25
#2024-04-12|1392.12
#2024-04-15|1383.57
#2024-04-16|1370.85
#2024-04-17|1378.65
#2024-04-18|1390.61
#2024-04-19|1409.61
#2024-04-22|1436.86
#2024-04-23|1452.61
#2024-04-24|1441.08
#2024-04-25|1439.03
#2024-04-26|1445.12
#2024-04-29|1453.36
#2024-04-30|1432.56
#2024-05-01|1431.35
#2024-05-02|1440.65
#2024-05-03|1456.02
#2024-05-06|1461.47
#2024-05-07|1461.75
#2024-05-08|1454.06
#2024-05-09|1467.89
#2024-05-10|1467.59
#2024-05-13|1477.44
#2024-05-14|1490.51
#2024-05-15|1500.16
#2024-05-16|1498.95
#2024-05-17|1506.89
#2024-05-20|1508.90
#2024-05-21|1503.56
#2024-05-22|1501.12
#2024-05-23|1482.96
#2024-05-24|1481.97
#2024-05-27|1489.47
#2024-05-28|1488.01
#2024-05-29|1467.89
#2024-05-30|1494.81
#2024-05-31|1506.93
#2024-06-03|1532.35
#2024-06-04|1526.96
#2024-06-05|1533.54
#2024-06-06|1535.95
#2024-06-07|1512.49
#2024-06-10|1495.99
#2024-06-11|1480.99
#2024-06-12|1493.34
#2024-06-13|1472.27
#2024-06-14|1454.07
#2024-06-17|1457.12
#2024-06-18|1471.21
#2024-06-19|1471.29
#2024-06-20|1474.94
#2024-06-21|1466.54
#2024-06-24|1490.09
#2024-06-25|1484.18
#2024-06-26|1474.75
#2024-06-27|1478.16
#2024-06-28|1482.83
#2024-07-01|1500.38
#2024-07-02|1493.21
#2024-07-03|1513.29
#2024-07-04|1518.72
#2024-07-05|1523.89
#2024-07-08|1529.06
#2024-07-09|1514.82
#2024-07-10|1536.31
#2024-07-11|1548.52
#2024-07-12|1559.44
#2024-07-15|1553.51
#2024-07-16|1540.89
#2024-07-17|1560.32
#2024-07-18|1565.18
#2024-07-19|1559.91
#2024-07-22|1565.16
#2024-07-23|1550.56
#2024-07-24|1542.46
#2024-07-25|1558.83
#2024-07-26|1562.82
#2024-07-29|1555.28
#2024-07-30|1558.53
#2024-07-31|1558.83
#2024-08-01|1556.91
#2024-08-02|1576.06
#2024-08-05|1552.74
#2024-08-06|1540.37
#2024-08-07|1556.03
#2024-08-08|1562.50
#2024-08-09|1575.90
#2024-08-12|1582.08
#2024-08-13|1592.73
#2024-08-14|1614.43
#2024-08-15|1610.17
#2024-08-16|1617.45
#2024-08-19|1639.39
#2024-08-20|1637.68
#2024-08-21|1636.07
#2024-08-22|1635.37
#2024-08-23|1656.82
#2024-08-26|1660.93
#2024-08-27|1666.28
#2024-08-28|1670.46
#2024-08-29|1671.04
#2024-08-30|1671.47
#2024-09-02|1682.22
#2024-09-03|1676.19
#2024-09-04|1696.43
#2024-09-05|1706.56
#2024-09-06|1699.56
#2024-09-09|1694.45
#2024-09-10|1684.35
#2024-09-11|1687.15
#2024-09-12|1701.90
#2024-09-13|1724.80
#2024-09-16|1736.94
#2024-09-17|1732.29
#2024-09-18|1727.55
#2024-09-19|1705.88
#2024-09-20|1707.86
#2024-09-23|1720.30
#2024-09-24|1731.92
#2024-09-25|1737.13
#2024-09-26|1732.37
#2024-09-27|1730.85
#2024-09-30|1725.85
#2024-10-01|1720.35
#2024-10-02|1702.11
#2024-10-03|1688.20
#2024-10-04|1684.62
#2024-10-07|1689.99
#2024-10-08|1699.37
#2024-10-09|1708.34
#2024-10-10|1711.96
#2024-10-11|1708.86
#2024-10-14|1719.41
#2024-10-15|1738.39
#2024-10-16|1751.82
#2024-10-17|1737.68
#2024-10-18|1751.70
#2024-10-21|1734.84
#2024-10-22|1712.05
#2024-10-23|1706.67
#2024-10-24|1728.39
#2024-10-25|1732.90
#2024-10-28|1739.65
#2024-10-29|1737.82
#2024-10-30|1728.22
#2024-10-31|1710.67
#2024-11-01|1721.30
#2024-11-04|1724.07
#2024-11-05|1723.50
#2024-11-06|1695.09
#2024-11-07|1695.27
#2024-11-08|1698.19
#2024-11-11|1694.12
#2024-11-12|1649.64
#2024-11-13|1636.55
#2024-11-14|1668.97
#2024-11-15|1659.55
#2024-11-18|1671.70
#2024-11-19|1666.22
#2024-11-20|1661.43
#2024-11-21|1656.73
#2024-11-22|1664.76
#2024-11-25|1688.88
#2024-11-26|1689.66
#2024-11-27|1708.72
#2024-11-28|1715.94
#2024-11-29|1717.99
#2024-12-02|1708.78
#2024-12-03|1717.04
#2024-12-04|1705.97
#2024-12-05|1736.26
#2024-12-06|1735.71
#2024-12-09|1722.63
#2024-12-10|1693.77
#2024-12-11|1691.25
#2024-12-12|1695.04
#2024-12-13|1692.45
#2024-12-16|1702.01
#2024-12-17|1683.25
#2024-12-18|1668.47
#2024-12-19|1636.05
#2024-12-20|1627.65
#2024-12-23|1624.88
#2024-12-24|1626.27
#2024-12-25|1626.27
#2024-12-26|1629.01
#2024-12-27|1641.63
#2024-12-30|1630.79
#2024-12-31|1628.34
#2025-01-01|1628.34
#2025-01-02|1632.99
#2025-01-03|1632.23
#2025-01-06|1632.95
#2025-01-07|1640.64
#2025-01-08|1626.13
#2025-01-09|1630.17
#2025-01-10|1626.17
#2025-01-13|1627.86
#2025-01-14|1656.99
#2025-01-15|1671.40
#2025-01-16|1677.77
#2025-01-17|1687.14
#2025-01-20|1701.81
#2025-01-21|1703.39
#2025-01-22|1692.74
#2025-01-23|1689.81
#2025-01-24|1677.03
#2025-01-27|1699.01
#2025-01-28|1720.26
#2025-01-29|1760.94
#2025-01-30|1779.29
#2025-01-31|1764.22
#2025-02-03|1758.73
#2025-02-04|1759.64
#2025-02-05|1785.99
#2025-02-06|1790.91
#2025-02-07|1788.33
#2025-02-10|1801.26
#2025-02-11|1818.37
#2025-02-12|1838.28
#2025-02-13|1839.67
#2025-02-14|1844.79
#2025-02-17|1848.52
#2025-02-18|1859.74
#2025-02-19|1842.08
#2025-02-20|1851.78
#2025-02-21|1864.85
#2025-02-24|1878.14
#2025-02-25|1902.54
#2025-02-26|1876.61
#2025-02-27|1877.28
#2025-02-28|1885.16
#2025-03-03|1942.18
#2025-03-04|1923.69
#2025-03-05|1925.84
#2025-03-06|1907.34
#2025-03-07|1956.09
#2025-03-10|1967.40
#2025-03-11|1947.62
#2025-03-12|1944.18
#2025-03-13|1957.58
#2025-03-14|1962.59
#2025-03-17|1980.07
#2025-03-18|1985.16
#2025-03-19|1961.05
#2025-03-20|1948.88
#2025-03-21|1957.58
#2025-03-24|1935.16
#2025-03-25|1941.98
#2025-03-26|1943.24
#2025-03-27|1945.24
#2025-03-28|1976.95
#2025-03-31|1974.62
#2025-04-01|2002.22
#2025-04-02|1988.96
#2025-04-03|1993.93
#2025-04-04|1946.66
#2025-04-07|1853.06
#2025-04-08|1881.13
#2025-04-09|1865.93
#2025-04-10|1936.55
#2025-04-11|1941.11
#2025-04-14|1992.45
#2025-04-15|2007.03
#2025-04-16|2042.93
#2025-04-17|2031.03
#2025-04-18|2031.03
#2025-04-21|2057.51
#2025-04-22|2080.85
#2025-04-23|2081.26
#2025-04-24|2064.62
#2025-04-25|2011.42
#2025-04-28|2008.37
#2025-04-29|2018.93
#2025-04-30|2051.37
#2025-05-01|2035.85
#2025-05-02|2053.94
#2025-05-05|2060.27
#2025-05-06|2066.20
#2025-05-07|2066.57
#2025-05-08|2040.63
#2025-05-09|2050.15
#2025-05-12|1995.10
#2025-05-13|2000.22
#2025-05-14|2001.78
#2025-05-15|2039.90
#2025-05-16|2061.33
#2025-05-19|2099.48
#2025-05-20|2125.68
#2025-05-21|2162.38
#2025-05-22|2145.92
#2025-05-23|2136.00
#2025-05-26|2162.59
#2025-05-27|2154.56
#2025-05-28|2117.28
#2025-05-29|2118.70
#2025-05-30|2118.63
#2025-06-02|2133.32
#2025-06-03|2130.44
#2025-06-04|2157.62
#2025-06-05|2173.30
#2025-06-06|2150.21
#2025-06-09|2140.57
#2025-06-10|2118.23
#2025-06-11|2106.54
#2025-06-12|2084.49
#2025-06-13|2059.11
#2025-06-16|2095.44
#2025-06-17|2055.79
#2025-06-18|2051.64
#2025-06-19|2036.69
#2025-06-20|2051.12
#2025-06-23|2071.71
#2025-06-24|2117.79
#2025-06-25|2073.89
#2025-06-26|2092.56
#2025-06-27|2108.64
#2025-06-30|2109.04
#2025-07-01|2133.89
#2025-07-02|2127.00
#2025-07-03|2121.57
#2025-07-04|2122.67
#2025-07-07|2114.84
#2025-07-08|2102.49
#2025-07-09|2108.44
#2025-07-10|2078.82
#2025-07-11|2074.29
#2025-07-14|2082.00
#2025-07-15|2043.74
#2025-07-16|2044.06
#2025-07-17|2059.34
#2025-07-18|2063.97
#2025-07-21|2068.41
#2025-07-22|2083.52
#2025-07-23|2062.81
#2025-07-24|2122.77
#2025-07-25|2097.37
#2025-07-28|2055.96
#2025-07-29|2054.87
#2025-07-30|2046.83
#2025-07-31|2026.65
#2025-08-01|2041.22
#2025-08-04|2059.36
#2025-08-05|2056.25
#2025-08-06|2066.26
#2025-08-07|2013.96
#2025-08-08|2014.20
#2025-08-11|2026.99
#2025-08-12|2045.82
#2025-08-13|2066.13
#2025-08-14|2069.65
#2025-08-15|2091.50
#2025-08-18|2093.88
#2025-08-19|2103.54
#2025-08-20|2114.68
#2025-08-21|2097.86
#2025-08-22|2120.14
#2025-08-25|2110.99
#2025-08-26|2098.80
#2025-08-27|2094.36
#2025-08-28|2085.45
#2025-08-29|2086.43
#2025-09-01|2103.05
#2025-09-02|2075.95
#2025-09-03|2063.75
#2025-09-04|2103.18
#2025-09-05|2117.64
#2025-09-08|2076.90
#2025-09-09|2087.06
#2025-09-10|2062.80
#2025-09-11|2072.23
#2025-09-12|2073.74
#2025-09-15|2071.36
#2025-09-16|2061.77
#2025-09-17|2061.26
#2025-09-18|2048.25
#2025-09-19|2040.54
#2025-09-22|2018.41
#2025-09-23|2013.53
#2025-09-24|2001.20
#2025-09-25|1993.40
#2025-09-26|2001.40
#2025-09-29|2012.16
#2025-09-30|2034.97
#2025-10-01|2039.14
#2025-10-02|2031.63
#2025-10-03|2031.28
#2025-10-06|2023.96
#2025-10-07|2015.40
#2025-10-08|2025.60
#2025-10-09|2043.82
#2025-10-10|2046.33
#2025-10-13|2027.97
#2025-10-14|2046.96
#2025-10-15|2063.52
#2025-10-16|2091.10
#2025-10-17|2104.55
#2025-10-20|2109.58
#2025-10-21|2096.95
#2025-10-22|2097.08
#2025-10-23|2092.77
#2025-10-24|2087.10
#2025-10-27|2092.14
#2025-10-28|2149.30
#2025-10-29|2097.32
#2025-10-30|2052.07
#2025-10-31|2008.15
#2025-11-03|2000.22
#2025-11-04|1963.00
#2025-11-05|1954.47
#2025-11-06|1962.66
#2025-11-07|1976.62
#2025-11-10|1969.24
#2025-11-11|1992.81
#2025-11-12|2002.70
#2025-11-13|2013.05
#2025-11-14|1993.24
#2025-11-17|1986.84
#2025-11-18|1951.67
#2025-11-19|1930.92
#2025-11-20|1922.56
#2025-11-21|1945.19
#2025-11-24|1942.94
#2025-11-25|1969.13
#2025-11-26|1978.78
#2025-11-27|1977.55
#2025-11-28|1982.92
#2025-12-01|1979.67
#2025-12-02|1972.90
#2025-12-03|1971.55
#2025-12-04|1983.72
#2025-12-05|1976.80
#2025-12-08|1954.47
#2025-12-09|1952.16
#2025-12-10|1951.22
#2025-12-11|1978.39
#2025-12-12|1968.05
#2025-12-15|1968.31
#2025-12-16|1970.21
#2025-12-17|1988.38
#2025-12-18|2000.38
#2025-12-19|1999.88
#2025-12-22|2014.77
#2025-12-23|2024.70
#2025-12-24|2026.47
#2025-12-25|2026.47
#2025-12-26|2026.29
#2025-12-29|2039.74
#2025-12-30|2043.18
#2025-12-31|2038.57
#2026-01-01|2038.57
#2026-01-02|2042.59
#2026-01-05|2023.18
#2026-01-06|2022.57
#2026-01-07|2034.62
#2026-01-08|2052.68
#2026-01-09|2040.71
#2026-01-12|2056.72
#2026-01-13|2018.73
#2026-01-14|2038.33
#2026-01-15|2032.58
#2026-01-16|1998.86
#2026-01-19|2023.43
#2026-01-20|1997.35
#2026-01-21|1965.68
#2026-01-22|2012.01
#2026-01-23|2034.70
#2026-01-26|2065.51
#2026-01-27|2084.78
#2026-01-28|2088.16
#2026-01-29|2065.89
#2026-01-30|2099.26
#2026-02-02|2123.41
#2026-02-03|2135.80
#2026-02-04|2223.69
#2026-02-05|2232.07
#2026-02-06|2233.55
#2026-02-09|2272.32
#2026-02-10|2264.16
#2026-02-11|2286.31
#2026-02-12|2346.92
#2026-02-13|2341.90
#2026-02-16|2374.42
#2026-02-17|2386.20
#2026-02-18|2357.10
#2026-02-19|2376.08
#2026-02-20|2384.69
#2026-02-23|2407.34
#2026-02-24|2406.05
#2026-02-25|2433.27
#2026-02-26|2381.97
#2026-02-27|2460.68
#2026-03-02|2413.69
#2026-03-03|2344.57
#2026-03-04|2386.89
#2026-03-05|2349.83
#2026-03-06|2344.27
#2026-03-09|2322.93
#2026-03-10|2351.66
#2026-03-11|2330.25
#2026-03-12|2341.44
#2026-03-13|2356.64
#2026-03-16|2368.89
#2026-03-17|2401.40
#2026-03-18|2355.04
#2026-03-19|2304.72
#2026-03-20|2268.58
#2026-03-23|2267.15
#2026-03-24|2321.67
#2026-03-25|2328.44
#2026-03-26|2307.41
#2026-03-27|2277.01
#2026-03-30|2301.31
#2026-03-31|2301.80
#2026-04-01|2344.09
#2026-04-02|2342.25
#2026-04-03|2342.25
#2026-04-06|2340.53
#2026-04-07|2359.92
#2026-04-08|2441.64
#2026-04-09|2438.42
#2026-04-10|2432.80