Table Data - Nasdaq Eurozone Telecommunications Total Return Index
| Title | Nasdaq Eurozone Telecommunications Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ15T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:50 PM CDT |
| Notes | For more information about this series, see: NQEUROZ15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1104.69 |
| 2001-04-02 | 1131.33 |
| 2001-04-03 | 1069.35 |
| 2001-04-04 | 1133.45 |
| 2001-04-05 | 1159.29 |
| 2001-04-06 | 1143.23 |
| 2001-04-09 | 1166.31 |
| 2001-04-10 | 1220.79 |
| 2001-04-11 | 1200.98 |
| 2001-04-12 | 1219.13 |
| 2001-04-13 | . |
| 2001-04-16 | 1206.57 |
| 2001-04-17 | 1179.32 |
| 2001-04-18 | 1243.66 |
| 2001-04-19 | 1272.52 |
| 2001-04-20 | 1263.57 |
| 2001-04-23 | 1213.03 |
| 2001-04-24 | 1225.66 |
| 2001-04-25 | 1213.02 |
| 2001-04-26 | 1222.09 |
| 2001-04-27 | 1224.88 |
| 2001-04-30 | 1245.26 |
| 2001-05-01 | 1253.88 |
| 2001-05-02 | 1233.21 |
| 2001-05-03 | 1183.57 |
| 2001-05-04 | 1194.72 |
| 2001-05-07 | 1194.28 |
| 2001-05-08 | 1173.53 |
| 2001-05-09 | 1150.79 |
| 2001-05-10 | 1166.47 |
| 2001-05-11 | 1136.90 |
| 2001-05-14 | 1111.40 |
| 2001-05-15 | 1130.07 |
| 2001-05-16 | 1129.27 |
| 2001-05-17 | 1134.33 |
| 2001-05-18 | 1123.79 |
| 2001-05-21 | 1129.02 |
| 2001-05-22 | 1135.21 |
| 2001-05-23 | 1113.11 |
| 2001-05-24 | 1116.99 |
| 2001-05-25 | 1101.13 |
| 2001-05-28 | . |
| 2001-05-29 | 1070.63 |
| 2001-05-30 | 1029.17 |
| 2001-05-31 | 1023.08 |
| 2001-06-01 | 1010.36 |
| 2001-06-04 | 1014.61 |
| 2001-06-05 | 1011.43 |
| 2001-06-06 | 978.65 |
| 2001-06-07 | 973.47 |
| 2001-06-08 | 980.22 |
| 2001-06-11 | 971.60 |
| 2001-06-12 | 958.41 |
| 2001-06-13 | 984.47 |
| 2001-06-14 | 978.25 |
| 2001-06-15 | 977.46 |
| 2001-06-18 | 928.49 |
| 2001-06-19 | 919.20 |
| 2001-06-20 | 906.64 |
| 2001-06-21 | 914.56 |
| 2001-06-22 | 917.80 |
| 2001-06-25 | 931.24 |
| 2001-06-26 | 909.96 |
| 2001-06-27 | 897.64 |
| 2001-06-28 | 929.33 |
| 2001-06-29 | 945.95 |
| 2001-07-02 | 977.72 |
| 2001-07-03 | 962.50 |
| 2001-07-04 | . |
| 2001-07-05 | 931.95 |
| 2001-07-06 | 904.71 |
| 2001-07-09 | 906.60 |
| 2001-07-10 | 912.08 |
| 2001-07-11 | 901.53 |
| 2001-07-12 | 900.86 |
| 2001-07-13 | 903.78 |
| 2001-07-16 | 898.36 |
| 2001-07-17 | 890.27 |
| 2001-07-18 | 885.29 |
| 2001-07-19 | 904.98 |
| 2001-07-20 | 902.01 |
| 2001-07-23 | 898.14 |
| 2001-07-24 | 887.15 |
| 2001-07-25 | 874.63 |
| 2001-07-26 | 891.62 |
| 2001-07-27 | 903.52 |
| 2001-07-30 | 924.30 |
| 2001-07-31 | 923.49 |
| 2001-08-01 | 919.30 |
| 2001-08-02 | 920.19 |
| 2001-08-03 | 911.92 |
| 2001-08-06 | 921.33 |
| 2001-08-07 | 900.37 |
| 2001-08-08 | 850.39 |
| 2001-08-09 | 831.12 |
| 2001-08-10 | 803.55 |
| 2001-08-13 | 813.62 |
| 2001-08-14 | 835.34 |
| 2001-08-15 | 832.07 |
| 2001-08-16 | 797.44 |
| 2001-08-17 | 776.98 |
| 2001-08-20 | 772.99 |
| 2001-08-21 | 765.10 |
| 2001-08-22 | 757.64 |
| 2001-08-23 | 751.82 |
| 2001-08-24 | 790.79 |
| 2001-08-27 | 786.51 |
| 2001-08-28 | 762.89 |
| 2001-08-29 | 772.93 |
| 2001-08-30 | 738.69 |
| 2001-08-31 | 729.43 |
| 2001-09-03 | . |
| 2001-09-04 | 696.90 |
| 2001-09-05 | 659.27 |
| 2001-09-06 | 632.12 |
| 2001-09-07 | 621.00 |
| 2001-09-10 | 636.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 644.01 |
| 2001-09-18 | 651.72 |
| 2001-09-19 | 660.01 |
| 2001-09-20 | 659.04 |
| 2001-09-21 | 652.90 |
| 2001-09-24 | 686.98 |
| 2001-09-25 | 691.41 |
| 2001-09-26 | 698.07 |
| 2001-09-27 | 696.52 |
| 2001-09-28 | 707.41 |
| 2001-10-01 | 687.56 |
| 2001-10-02 | 689.63 |
| 2001-10-03 | 701.29 |
| 2001-10-04 | 721.82 |
| 2001-10-05 | 711.81 |
| 2001-10-08 | 722.84 |
| 2001-10-09 | 729.09 |
| 2001-10-10 | 749.58 |
| 2001-10-11 | 737.86 |
| 2001-10-12 | 725.23 |
| 2001-10-15 | 719.57 |
| 2001-10-16 | 746.85 |
| 2001-10-17 | 773.33 |
| 2001-10-18 | 752.60 |
| 2001-10-19 | 727.95 |
| 2001-10-22 | 747.00 |
| 2001-10-23 | 782.96 |
| 2001-10-24 | 819.48 |
| 2001-10-25 | 794.15 |
| 2001-10-26 | 813.33 |
| 2001-10-29 | 792.71 |
| 2001-10-30 | 763.09 |
| 2001-10-31 | 771.99 |
| 2001-11-01 | 778.60 |
| 2001-11-02 | 768.22 |
| 2001-11-05 | 793.47 |
| 2001-11-06 | 799.64 |
| 2001-11-07 | 835.78 |
| 2001-11-08 | 870.68 |
| 2001-11-09 | 847.42 |
| 2001-11-12 | 823.68 |
| 2001-11-13 | 853.65 |
| 2001-11-14 | 870.73 |
| 2001-11-15 | 895.83 |
| 2001-11-16 | 908.63 |
| 2001-11-19 | 916.57 |
| 2001-11-20 | 882.32 |
| 2001-11-21 | 844.45 |
| 2001-11-22 | . |
| 2001-11-23 | 858.60 |
| 2001-11-26 | 857.37 |
| 2001-11-27 | 840.39 |
| 2001-11-28 | 823.90 |
| 2001-11-29 | 824.68 |
| 2001-11-30 | 849.67 |
| 2001-12-03 | 829.23 |
| 2001-12-04 | 853.74 |
| 2001-12-05 | 899.35 |
| 2001-12-06 | 899.52 |
| 2001-12-07 | 896.51 |
| 2001-12-10 | 875.34 |
| 2001-12-11 | 888.45 |
| 2001-12-12 | 885.65 |
| 2001-12-13 | 857.40 |
| 2001-12-14 | 848.02 |
| 2001-12-17 | 877.62 |
| 2001-12-18 | 875.79 |
| 2001-12-19 | 860.34 |
| 2001-12-20 | 847.81 |
| 2001-12-21 | 848.99 |
| 2001-12-24 | 840.89 |
| 2001-12-25 | . |
| 2001-12-26 | 841.65 |
| 2001-12-27 | 859.22 |
| 2001-12-28 | 849.25 |
| 2001-12-31 | 857.53 |
| 2002-01-01 | . |
| 2002-01-02 | 869.61 |
| 2002-01-03 | 901.04 |
| 2002-01-04 | 901.30 |
| 2002-01-07 | 870.04 |
| 2002-01-08 | 865.68 |
| 2002-01-09 | 852.68 |
| 2002-01-10 | 831.22 |
| 2002-01-11 | 828.38 |
| 2002-01-14 | 803.26 |
| 2002-01-15 | 804.73 |
| 2002-01-16 | 781.09 |
| 2002-01-17 | 797.81 |
| 2002-01-18 | 800.16 |
| 2002-01-21 | . |
| 2002-01-22 | 793.06 |
| 2002-01-23 | 799.53 |
| 2002-01-24 | 804.44 |
| 2002-01-25 | 786.96 |
| 2002-01-28 | 781.47 |
| 2002-01-29 | 759.84 |
| 2002-01-30 | 738.13 |
| 2002-01-31 | 750.91 |
| 2002-02-01 | 739.84 |
| 2002-02-04 | 722.29 |
| 2002-02-05 | 712.11 |
| 2002-02-06 | 689.41 |
| 2002-02-07 | 705.59 |
| 2002-02-08 | 698.74 |
| 2002-02-11 | 721.46 |
| 2002-02-12 | 707.61 |
| 2002-02-13 | 705.56 |
| 2002-02-14 | 711.48 |
| 2002-02-15 | 690.93 |
| 2002-02-18 | . |
| 2002-02-19 | 672.23 |
| 2002-02-20 | 675.67 |
| 2002-02-21 | 687.71 |
| 2002-02-22 | 672.55 |
| 2002-02-25 | 677.10 |
| 2002-02-26 | 686.14 |
| 2002-02-27 | 707.81 |
| 2002-02-28 | 713.23 |
| 2002-03-01 | 723.30 |
| 2002-03-04 | 748.34 |
| 2002-03-05 | 739.34 |
| 2002-03-06 | 751.62 |
| 2002-03-07 | 767.48 |
| 2002-03-08 | 764.90 |
| 2002-03-11 | 745.01 |
| 2002-03-12 | 726.74 |
| 2002-03-13 | 722.59 |
| 2002-03-14 | 732.51 |
| 2002-03-15 | 735.49 |
| 2002-03-18 | 735.32 |
| 2002-03-19 | 738.98 |
| 2002-03-20 | 744.26 |
| 2002-03-21 | 747.67 |
| 2002-03-22 | 752.87 |
| 2002-03-25 | 740.34 |
| 2002-03-26 | 748.83 |
| 2002-03-27 | 743.62 |
| 2002-03-28 | 746.78 |
| 2002-03-29 | . |
| 2002-04-01 | 752.94 |
| 2002-04-02 | 732.22 |
| 2002-04-03 | 734.33 |
| 2002-04-04 | 730.15 |
| 2002-04-05 | 732.81 |
| 2002-04-08 | 709.05 |
| 2002-04-09 | 712.77 |
| 2002-04-10 | 718.23 |
| 2002-04-11 | 698.56 |
| 2002-04-12 | 698.37 |
| 2002-04-15 | 706.07 |
| 2002-04-16 | 742.24 |
| 2002-04-17 | 749.18 |
| 2002-04-18 | 742.78 |
| 2002-04-19 | 743.08 |
| 2002-04-22 | 728.22 |
| 2002-04-23 | 721.96 |
| 2002-04-24 | 714.58 |
| 2002-04-25 | 698.06 |
| 2002-04-26 | 686.69 |
| 2002-04-29 | 694.40 |
| 2002-04-30 | 673.92 |
| 2002-05-01 | 677.74 |
| 2002-05-02 | 630.12 |
| 2002-05-03 | 608.00 |
| 2002-05-06 | 610.10 |
| 2002-05-07 | 602.25 |
| 2002-05-08 | 629.93 |
| 2002-05-09 | 622.23 |
| 2002-05-10 | 593.20 |
| 2002-05-13 | 603.83 |
| 2002-05-14 | 611.38 |
| 2002-05-15 | 635.74 |
| 2002-05-16 | 637.86 |
| 2002-05-17 | 647.62 |
| 2002-05-20 | 639.79 |
| 2002-05-21 | 628.09 |
| 2002-05-22 | 615.11 |
| 2002-05-23 | 609.91 |
| 2002-05-24 | 611.26 |
| 2002-05-27 | . |
| 2002-05-28 | 626.56 |
| 2002-05-29 | 628.43 |
| 2002-05-30 | 611.48 |
| 2002-05-31 | 624.45 |
| 2002-06-03 | 615.32 |
| 2002-06-04 | 592.82 |
| 2002-06-05 | 584.30 |
| 2002-06-06 | 576.83 |
| 2002-06-07 | 563.19 |
| 2002-06-10 | 559.84 |
| 2002-06-11 | 577.98 |
| 2002-06-12 | 560.38 |
| 2002-06-13 | 545.03 |
| 2002-06-14 | 530.41 |
| 2002-06-17 | 550.53 |
| 2002-06-18 | 550.27 |
| 2002-06-19 | 533.82 |
| 2002-06-20 | 513.98 |
| 2002-06-21 | 505.59 |
| 2002-06-24 | 482.08 |
| 2002-06-25 | 493.32 |
| 2002-06-26 | 488.71 |
| 2002-06-27 | 490.22 |
| 2002-06-28 | 511.57 |
| 2002-07-01 | 529.96 |
| 2002-07-02 | 505.85 |
| 2002-07-03 | 490.90 |
| 2002-07-04 | . |
| 2002-07-05 | 556.48 |
| 2002-07-08 | 561.14 |
| 2002-07-09 | 564.88 |
| 2002-07-10 | 551.96 |
| 2002-07-11 | 546.10 |
| 2002-07-12 | 572.17 |
| 2002-07-15 | 537.49 |
| 2002-07-16 | 563.92 |
| 2002-07-17 | 599.51 |
| 2002-07-18 | 609.52 |
| 2002-07-19 | 583.78 |
| 2002-07-22 | 568.83 |
| 2002-07-23 | 536.56 |
| 2002-07-24 | 546.78 |
| 2002-07-25 | 586.70 |
| 2002-07-26 | 585.58 |
| 2002-07-29 | 600.86 |
| 2002-07-30 | 585.58 |
| 2002-07-31 | 565.19 |
| 2002-08-01 | 549.09 |
| 2002-08-02 | 544.00 |
| 2002-08-05 | 524.09 |
| 2002-08-06 | 536.85 |
| 2002-08-07 | 529.74 |
| 2002-08-08 | 562.23 |
| 2002-08-09 | 568.29 |
| 2002-08-12 | 553.72 |
| 2002-08-13 | 548.03 |
| 2002-08-14 | 535.30 |
| 2002-08-15 | 539.89 |
| 2002-08-16 | 559.50 |
| 2002-08-19 | 580.38 |
| 2002-08-20 | 590.59 |
| 2002-08-21 | 592.26 |
| 2002-08-22 | 604.94 |
| 2002-08-23 | 591.45 |
| 2002-08-26 | 583.18 |
| 2002-08-27 | 600.12 |
| 2002-08-28 | 581.71 |
| 2002-08-29 | 578.13 |
| 2002-08-30 | 574.42 |
| 2002-09-02 | . |
| 2002-09-03 | 539.70 |
| 2002-09-04 | 540.81 |
| 2002-09-05 | 525.03 |
| 2002-09-06 | 548.53 |
| 2002-09-09 | 527.49 |
| 2002-09-10 | 536.35 |
| 2002-09-11 | 550.32 |
| 2002-09-12 | 534.12 |
| 2002-09-13 | 526.16 |
| 2002-09-16 | 514.93 |
| 2002-09-17 | 511.28 |
| 2002-09-18 | 497.52 |
| 2002-09-19 | 488.37 |
| 2002-09-20 | 492.41 |
| 2002-09-23 | 471.34 |
| 2002-09-24 | 459.13 |
| 2002-09-25 | 471.94 |
| 2002-09-26 | 481.21 |
| 2002-09-27 | 471.44 |
| 2002-09-30 | 445.50 |
| 2002-10-01 | 453.76 |
| 2002-10-02 | 479.03 |
| 2002-10-03 | 472.53 |
| 2002-10-04 | 471.26 |
| 2002-10-07 | 468.51 |
| 2002-10-08 | 467.75 |
| 2002-10-09 | 470.86 |
| 2002-10-10 | 487.49 |
| 2002-10-11 | 513.09 |
| 2002-10-14 | 502.06 |
| 2002-10-15 | 523.70 |
| 2002-10-16 | 521.13 |
| 2002-10-17 | 526.31 |
| 2002-10-18 | 523.92 |
| 2002-10-21 | 534.85 |
| 2002-10-22 | 533.25 |
| 2002-10-23 | 523.58 |
| 2002-10-24 | 542.70 |
| 2002-10-25 | 550.47 |
| 2002-10-28 | 574.26 |
| 2002-10-29 | 552.77 |
| 2002-10-30 | 572.43 |
| 2002-10-31 | 580.34 |
| 2002-11-01 | 580.44 |
| 2002-11-04 | 606.91 |
| 2002-11-05 | 617.67 |
| 2002-11-06 | 599.46 |
| 2002-11-07 | 580.06 |
| 2002-11-08 | 570.88 |
| 2002-11-11 | 564.80 |
| 2002-11-12 | 587.35 |
| 2002-11-13 | 582.98 |
| 2002-11-14 | 598.87 |
| 2002-11-15 | 602.10 |
| 2002-11-18 | 618.96 |
| 2002-11-19 | 612.44 |
| 2002-11-20 | 605.10 |
| 2002-11-21 | 623.30 |
| 2002-11-22 | 630.17 |
| 2002-11-25 | 634.98 |
| 2002-11-26 | 607.09 |
| 2002-11-27 | 635.00 |
| 2002-11-28 | . |
| 2002-11-29 | 647.58 |
| 2002-12-02 | 654.88 |
| 2002-12-03 | 634.75 |
| 2002-12-04 | 632.61 |
| 2002-12-05 | 642.37 |
| 2002-12-06 | 653.20 |
| 2002-12-09 | 623.16 |
| 2002-12-10 | 639.75 |
| 2002-12-11 | 644.00 |
| 2002-12-12 | 637.35 |
| 2002-12-13 | 633.09 |
| 2002-12-16 | 650.55 |
| 2002-12-17 | 645.45 |
| 2002-12-18 | 629.20 |
| 2002-12-19 | 630.76 |
| 2002-12-20 | 645.49 |
| 2002-12-23 | 638.75 |
| 2002-12-24 | 638.87 |
| 2002-12-25 | . |
| 2002-12-26 | 640.48 |
| 2002-12-27 | 619.21 |
| 2002-12-30 | 620.70 |
| 2002-12-31 | 623.55 |
| 2003-01-01 | . |
| 2003-01-02 | 651.59 |
| 2003-01-03 | 659.57 |
| 2003-01-06 | 678.38 |
| 2003-01-07 | 684.96 |
| 2003-01-08 | 675.46 |
| 2003-01-09 | 698.14 |
| 2003-01-10 | 708.38 |
| 2003-01-13 | 734.83 |
| 2003-01-14 | 746.41 |
| 2003-01-15 | 735.64 |
| 2003-01-16 | 745.58 |
| 2003-01-17 | 725.53 |
| 2003-01-20 | . |
| 2003-01-21 | 719.86 |
| 2003-01-22 | 716.88 |
| 2003-01-23 | 722.13 |
| 2003-01-24 | 723.06 |
| 2003-01-27 | 697.31 |
| 2003-01-28 | 694.99 |
| 2003-01-29 | 698.11 |
| 2003-01-30 | 685.32 |
| 2003-01-31 | 683.09 |
| 2003-02-03 | 685.71 |
| 2003-02-04 | 670.81 |
| 2003-02-05 | 690.85 |
| 2003-02-06 | 681.60 |
| 2003-02-07 | 670.62 |
| 2003-02-10 | 665.77 |
| 2003-02-11 | 683.91 |
| 2003-02-12 | 682.78 |
| 2003-02-13 | 682.85 |
| 2003-02-14 | 703.09 |
| 2003-02-17 | . |
| 2003-02-18 | 706.16 |
| 2003-02-19 | 674.32 |
| 2003-02-20 | 663.31 |
| 2003-02-21 | 661.97 |
| 2003-02-24 | 643.69 |
| 2003-02-25 | 611.71 |
| 2003-02-26 | 618.57 |
| 2003-02-27 | 627.27 |
| 2003-02-28 | 643.09 |
| 2003-03-03 | 636.87 |
| 2003-03-04 | 620.01 |
| 2003-03-05 | 624.13 |
| 2003-03-06 | 613.12 |
| 2003-03-07 | 614.52 |
| 2003-03-10 | 586.10 |
| 2003-03-11 | 600.76 |
| 2003-03-12 | 586.14 |
| 2003-03-13 | 619.68 |
| 2003-03-14 | 638.60 |
| 2003-03-17 | 655.84 |
| 2003-03-18 | 646.19 |
| 2003-03-19 | 650.45 |
| 2003-03-20 | 646.33 |
| 2003-03-21 | 648.42 |
| 2003-03-24 | 626.87 |
| 2003-03-25 | 641.49 |
| 2003-03-26 | 639.76 |
| 2003-03-27 | 640.67 |
| 2003-03-28 | 646.03 |
| 2003-03-31 | 638.72 |
| 2003-04-01 | 644.48 |
| 2003-04-02 | 663.79 |
| 2003-04-03 | 652.29 |
| 2003-04-04 | 670.81 |
| 2003-04-07 | 696.15 |
| 2003-04-08 | 693.62 |
| 2003-04-09 | 691.47 |
| 2003-04-10 | 682.95 |
| 2003-04-11 | 683.66 |
| 2003-04-14 | 693.66 |
| 2003-04-15 | 712.84 |
| 2003-04-16 | 710.57 |
| 2003-04-17 | 714.90 |
| 2003-04-18 | . |
| 2003-04-21 | 711.82 |
| 2003-04-22 | 727.53 |
| 2003-04-23 | 736.17 |
| 2003-04-24 | 733.04 |
| 2003-04-25 | 730.75 |
| 2003-04-28 | 749.53 |
| 2003-04-29 | 733.87 |
| 2003-04-30 | 733.88 |
| 2003-05-01 | 740.62 |
| 2003-05-02 | 729.28 |
| 2003-05-05 | 737.61 |
| 2003-05-06 | 757.21 |
| 2003-05-07 | 730.29 |
| 2003-05-08 | 718.57 |
| 2003-05-09 | 733.56 |
| 2003-05-12 | 737.99 |
| 2003-05-13 | 738.66 |
| 2003-05-14 | 733.46 |
| 2003-05-15 | 744.76 |
| 2003-05-16 | 753.90 |
| 2003-05-19 | 733.46 |
| 2003-05-20 | 735.46 |
| 2003-05-21 | 737.69 |
| 2003-05-22 | 744.95 |
| 2003-05-23 | 753.32 |
| 2003-05-26 | . |
| 2003-05-27 | 766.87 |
| 2003-05-28 | 773.94 |
| 2003-05-29 | 782.51 |
| 2003-05-30 | 780.69 |
| 2003-06-02 | 792.71 |
| 2003-06-03 | 785.10 |
| 2003-06-04 | 786.24 |
| 2003-06-05 | 786.09 |
| 2003-06-06 | 780.99 |
| 2003-06-09 | 777.36 |
| 2003-06-10 | 771.02 |
| 2003-06-11 | 779.35 |
| 2003-06-12 | 781.36 |
| 2003-06-13 | 776.12 |
| 2003-06-16 | 794.50 |
| 2003-06-17 | 795.11 |
| 2003-06-18 | 799.27 |
| 2003-06-19 | 788.10 |
| 2003-06-20 | 788.56 |
| 2003-06-23 | 777.21 |
| 2003-06-24 | 784.54 |
| 2003-06-25 | 794.37 |
| 2003-06-26 | 795.53 |
| 2003-06-27 | 801.43 |
| 2003-06-30 | 792.77 |
| 2003-07-01 | 785.74 |
| 2003-07-02 | 794.22 |
| 2003-07-03 | 795.29 |
| 2003-07-04 | . |
| 2003-07-07 | 790.02 |
| 2003-07-08 | 778.51 |
| 2003-07-09 | 773.09 |
| 2003-07-10 | 763.36 |
| 2003-07-11 | 770.28 |
| 2003-07-14 | 782.27 |
| 2003-07-15 | 772.31 |
| 2003-07-16 | 764.00 |
| 2003-07-17 | 755.56 |
| 2003-07-18 | 760.10 |
| 2003-07-21 | 757.07 |
| 2003-07-22 | 762.99 |
| 2003-07-23 | 771.98 |
| 2003-07-24 | 790.84 |
| 2003-07-25 | 787.29 |
| 2003-07-28 | 793.78 |
| 2003-07-29 | 794.63 |
| 2003-07-30 | 802.07 |
| 2003-07-31 | 807.76 |
| 2003-08-01 | 798.51 |
| 2003-08-04 | 796.11 |
| 2003-08-05 | 806.19 |
| 2003-08-06 | 801.49 |
| 2003-08-07 | 804.38 |
| 2003-08-08 | 803.11 |
| 2003-08-11 | 806.31 |
| 2003-08-12 | 810.56 |
| 2003-08-13 | 809.99 |
| 2003-08-14 | 823.52 |
| 2003-08-15 | 825.81 |
| 2003-08-18 | 830.49 |
| 2003-08-19 | 823.01 |
| 2003-08-20 | 819.94 |
| 2003-08-21 | 810.91 |
| 2003-08-22 | 798.48 |
| 2003-08-25 | 792.03 |
| 2003-08-26 | 787.89 |
| 2003-08-27 | 788.83 |
| 2003-08-28 | 788.72 |
| 2003-08-29 | 782.58 |
| 2003-09-01 | . |
| 2003-09-02 | 773.25 |
| 2003-09-03 | 778.83 |
| 2003-09-04 | 782.49 |
| 2003-09-05 | 787.65 |
| 2003-09-08 | 795.17 |
| 2003-09-09 | 796.84 |
| 2003-09-10 | 796.38 |
| 2003-09-11 | 803.17 |
| 2003-09-12 | 803.73 |
| 2003-09-15 | 807.52 |
| 2003-09-16 | 807.29 |
| 2003-09-17 | 810.54 |
| 2003-09-18 | 818.48 |
| 2003-09-19 | 811.69 |
| 2003-09-22 | 801.87 |
| 2003-09-23 | 806.11 |
| 2003-09-24 | 791.77 |
| 2003-09-25 | 793.69 |
| 2003-09-26 | 787.71 |
| 2003-09-29 | 787.45 |
| 2003-09-30 | 783.19 |
| 2003-10-01 | 802.85 |
| 2003-10-02 | 792.91 |
| 2003-10-03 | 815.27 |
| 2003-10-06 | 811.97 |
| 2003-10-07 | 821.08 |
| 2003-10-08 | 826.83 |
| 2003-10-09 | 835.64 |
| 2003-10-10 | 833.64 |
| 2003-10-13 | 830.97 |
| 2003-10-14 | 831.38 |
| 2003-10-15 | 826.96 |
| 2003-10-16 | 830.14 |
| 2003-10-17 | 822.86 |
| 2003-10-20 | 827.27 |
| 2003-10-21 | 834.81 |
| 2003-10-22 | 832.71 |
| 2003-10-23 | 830.04 |
| 2003-10-24 | 828.52 |
| 2003-10-27 | 833.51 |
| 2003-10-28 | 841.10 |
| 2003-10-29 | 839.01 |
| 2003-10-30 | 837.71 |
| 2003-10-31 | 834.37 |
| 2003-11-03 | 834.07 |
| 2003-11-04 | 829.75 |
| 2003-11-05 | 824.56 |
| 2003-11-06 | 825.31 |
| 2003-11-07 | 835.27 |
| 2003-11-10 | 830.95 |
| 2003-11-11 | 826.46 |
| 2003-11-12 | 841.18 |
| 2003-11-13 | 847.97 |
| 2003-11-14 | 853.75 |
| 2003-11-17 | 837.89 |
| 2003-11-18 | 847.27 |
| 2003-11-19 | 854.89 |
| 2003-11-20 | 848.30 |
| 2003-11-21 | 855.47 |
| 2003-11-24 | 858.99 |
| 2003-11-25 | 860.00 |
| 2003-11-26 | 867.85 |
| 2003-11-27 | . |
| 2003-11-28 | 884.15 |
| 2003-12-01 | 896.89 |
| 2003-12-02 | 900.83 |
| 2003-12-03 | 905.24 |
| 2003-12-04 | 898.72 |
| 2003-12-05 | 897.56 |
| 2003-12-08 | 901.80 |
| 2003-12-09 | 915.27 |
| 2003-12-10 | 906.45 |
| 2003-12-11 | 911.11 |
| 2003-12-12 | 918.89 |
| 2003-12-15 | 923.89 |
| 2003-12-16 | 924.30 |
| 2003-12-17 | 932.23 |
| 2003-12-18 | 936.21 |
| 2003-12-19 | 939.93 |
| 2003-12-22 | 940.85 |
| 2003-12-23 | 947.83 |
| 2003-12-24 | 950.93 |
| 2003-12-25 | . |
| 2003-12-26 | 950.55 |
| 2003-12-29 | 958.31 |
| 2003-12-30 | 954.86 |
| 2003-12-31 | 963.94 |
| 2004-01-01 | . |
| 2004-01-02 | 986.43 |
| 2004-01-05 | 1007.21 |
| 2004-01-06 | 1022.88 |
| 2004-01-07 | 1019.72 |
| 2004-01-08 | 1042.11 |
| 2004-01-09 | 1035.33 |
| 2004-01-12 | 1034.35 |
| 2004-01-13 | 1037.63 |
| 2004-01-14 | 1046.26 |
| 2004-01-15 | 1035.64 |
| 2004-01-16 | 1010.09 |
| 2004-01-19 | . |
| 2004-01-20 | 1029.77 |
| 2004-01-21 | 1039.61 |
| 2004-01-22 | 1057.16 |
| 2004-01-23 | 1067.71 |
| 2004-01-26 | 1053.66 |
| 2004-01-27 | 1067.80 |
| 2004-01-28 | 1065.04 |
| 2004-01-29 | 1030.32 |
| 2004-01-30 | 1021.78 |
| 2004-02-02 | 1031.02 |
| 2004-02-03 | 1038.27 |
| 2004-02-04 | 1012.02 |
| 2004-02-05 | 1020.44 |
| 2004-02-06 | 1038.89 |
| 2004-02-09 | 1052.07 |
| 2004-02-10 | 1054.94 |
| 2004-02-11 | 1056.66 |
| 2004-02-12 | 1078.25 |
| 2004-02-13 | 1055.20 |
| 2004-02-16 | . |
| 2004-02-17 | 1082.29 |
| 2004-02-18 | 1087.86 |
| 2004-02-19 | 1081.21 |
| 2004-02-20 | 1058.05 |
| 2004-02-23 | 1042.34 |
| 2004-02-24 | 1042.18 |
| 2004-02-25 | 1033.21 |
| 2004-02-26 | 1017.70 |
| 2004-02-27 | 1020.69 |
| 2004-03-01 | 1038.26 |
| 2004-03-02 | 1031.45 |
| 2004-03-03 | 1008.68 |
| 2004-03-04 | 1016.14 |
| 2004-03-05 | 1033.06 |
| 2004-03-08 | 1031.54 |
| 2004-03-09 | 1031.07 |
| 2004-03-10 | 1003.84 |
| 2004-03-11 | 978.13 |
| 2004-03-12 | 973.02 |
| 2004-03-15 | 944.15 |
| 2004-03-16 | 960.70 |
| 2004-03-17 | 970.61 |
| 2004-03-18 | 966.16 |
| 2004-03-19 | 966.53 |
| 2004-03-22 | 946.59 |
| 2004-03-23 | 941.72 |
| 2004-03-24 | 932.47 |
| 2004-03-25 | 950.96 |
| 2004-03-26 | 944.72 |
| 2004-03-29 | 959.31 |
| 2004-03-30 | 951.60 |
| 2004-03-31 | 962.90 |
| 2004-04-01 | 977.26 |
| 2004-04-02 | 978.90 |
| 2004-04-05 | 968.97 |
| 2004-04-06 | 966.85 |
| 2004-04-07 | 968.64 |
| 2004-04-08 | 968.19 |
| 2004-04-09 | . |
| 2004-04-12 | 965.47 |
| 2004-04-13 | 963.00 |
| 2004-04-14 | 954.34 |
| 2004-04-15 | 953.30 |
| 2004-04-16 | 965.28 |
| 2004-04-19 | 970.11 |
| 2004-04-20 | 968.99 |
| 2004-04-21 | 948.51 |
| 2004-04-22 | 945.26 |
| 2004-04-23 | 946.80 |
| 2004-04-26 | 947.32 |
| 2004-04-27 | 954.61 |
| 2004-04-28 | 947.65 |
| 2004-04-29 | 943.18 |
| 2004-04-30 | 940.04 |
| 2004-05-03 | 941.43 |
| 2004-05-04 | 951.37 |
| 2004-05-05 | 960.31 |
| 2004-05-06 | 931.99 |
| 2004-05-07 | 911.59 |
| 2004-05-10 | 882.75 |
| 2004-05-11 | 891.38 |
| 2004-05-12 | 881.90 |
| 2004-05-13 | 880.85 |
| 2004-05-14 | 870.48 |
| 2004-05-17 | 877.43 |
| 2004-05-18 | 881.73 |
| 2004-05-19 | 908.52 |
| 2004-05-20 | 892.53 |
| 2004-05-21 | 893.95 |
| 2004-05-24 | 899.69 |
| 2004-05-25 | 899.14 |
| 2004-05-26 | 908.22 |
| 2004-05-27 | 933.12 |
| 2004-05-28 | 927.80 |
| 2004-05-31 | . |
| 2004-06-01 | 914.23 |
| 2004-06-02 | 929.42 |
| 2004-06-03 | 934.77 |
| 2004-06-04 | 942.27 |
| 2004-06-07 | 962.87 |
| 2004-06-08 | 957.91 |
| 2004-06-09 | 942.69 |
| 2004-06-10 | 947.73 |
| 2004-06-11 | . |
| 2004-06-14 | 935.87 |
| 2004-06-15 | 940.23 |
| 2004-06-16 | 935.28 |
| 2004-06-17 | 935.97 |
| 2004-06-18 | 944.81 |
| 2004-06-21 | 944.86 |
| 2004-06-22 | 935.64 |
| 2004-06-23 | 936.11 |
| 2004-06-24 | 950.70 |
| 2004-06-25 | 948.19 |
| 2004-06-28 | 970.93 |
| 2004-06-29 | 965.87 |
| 2004-06-30 | 966.12 |
| 2004-07-01 | 962.00 |
| 2004-07-02 | 966.46 |
| 2004-07-05 | . |
| 2004-07-06 | 963.46 |
| 2004-07-07 | 972.68 |
| 2004-07-08 | 976.57 |
| 2004-07-09 | 969.73 |
| 2004-07-12 | 967.74 |
| 2004-07-13 | 962.51 |
| 2004-07-14 | 965.36 |
| 2004-07-15 | 956.51 |
| 2004-07-16 | 961.92 |
| 2004-07-19 | 950.65 |
| 2004-07-20 | 949.64 |
| 2004-07-21 | 941.11 |
| 2004-07-22 | 929.63 |
| 2004-07-23 | 918.45 |
| 2004-07-26 | 908.27 |
| 2004-07-27 | 913.19 |
| 2004-07-28 | 914.40 |
| 2004-07-29 | 932.77 |
| 2004-07-30 | 933.75 |
| 2004-08-02 | 923.30 |
| 2004-08-03 | 928.30 |
| 2004-08-04 | 917.63 |
| 2004-08-05 | 917.25 |
| 2004-08-06 | 911.43 |
| 2004-08-09 | 903.97 |
| 2004-08-10 | 913.65 |
| 2004-08-11 | 897.15 |
| 2004-08-12 | 899.06 |
| 2004-08-13 | 910.67 |
| 2004-08-16 | 919.99 |
| 2004-08-17 | 926.97 |
| 2004-08-18 | 934.02 |
| 2004-08-19 | 934.91 |
| 2004-08-20 | 927.62 |
| 2004-08-23 | 934.16 |
| 2004-08-24 | 932.64 |
| 2004-08-25 | 934.58 |
| 2004-08-26 | 942.00 |
| 2004-08-27 | 938.18 |
| 2004-08-30 | 932.30 |
| 2004-08-31 | 929.51 |
| 2004-09-01 | 927.20 |
| 2004-09-02 | 931.88 |
| 2004-09-03 | 928.92 |
| 2004-09-06 | . |
| 2004-09-07 | 941.29 |
| 2004-09-08 | 943.52 |
| 2004-09-09 | 941.29 |
| 2004-09-10 | 953.62 |
| 2004-09-13 | 961.50 |
| 2004-09-14 | 962.83 |
| 2004-09-15 | 946.84 |
| 2004-09-16 | 949.58 |
| 2004-09-17 | 959.25 |
| 2004-09-20 | 953.33 |
| 2004-09-21 | 966.10 |
| 2004-09-22 | 960.31 |
| 2004-09-23 | 961.60 |
| 2004-09-24 | 961.16 |
| 2004-09-27 | 956.79 |
| 2004-09-28 | 960.43 |
| 2004-09-29 | 973.21 |
| 2004-09-30 | 974.98 |
| 2004-10-01 | 1008.06 |
| 2004-10-04 | 1006.27 |
| 2004-10-05 | 1008.50 |
| 2004-10-06 | 1011.95 |
| 2004-10-07 | 1011.90 |
| 2004-10-08 | 1015.41 |
| 2004-10-11 | 1007.21 |
| 2004-10-12 | 996.15 |
| 2004-10-13 | 994.24 |
| 2004-10-14 | 999.03 |
| 2004-10-15 | 1008.71 |
| 2004-10-18 | 1011.82 |
| 2004-10-19 | 1024.06 |
| 2004-10-20 | 1022.66 |
| 2004-10-21 | 1030.42 |
| 2004-10-22 | 1035.27 |
| 2004-10-25 | 1029.77 |
| 2004-10-26 | 1030.25 |
| 2004-10-27 | 1044.74 |
| 2004-10-28 | 1055.61 |
| 2004-10-29 | 1055.84 |
| 2004-11-01 | 1062.94 |
| 2004-11-02 | 1071.89 |
| 2004-11-03 | 1081.76 |
| 2004-11-04 | 1086.80 |
| 2004-11-05 | 1093.06 |
| 2004-11-08 | 1094.39 |
| 2004-11-09 | 1083.81 |
| 2004-11-10 | 1082.73 |
| 2004-11-11 | 1105.03 |
| 2004-11-12 | 1115.09 |
| 2004-11-15 | 1111.34 |
| 2004-11-16 | 1107.51 |
| 2004-11-17 | 1132.50 |
| 2004-11-18 | 1135.93 |
| 2004-11-19 | 1130.40 |
| 2004-11-22 | 1127.16 |
| 2004-11-23 | 1127.63 |
| 2004-11-24 | 1139.28 |
| 2004-11-25 | . |
| 2004-11-26 | 1154.75 |
| 2004-11-29 | 1163.59 |
| 2004-11-30 | 1163.56 |
| 2004-12-01 | 1188.25 |
| 2004-12-02 | 1195.14 |
| 2004-12-03 | 1199.63 |
| 2004-12-06 | 1205.27 |
| 2004-12-07 | 1217.48 |
| 2004-12-08 | 1207.21 |
| 2004-12-09 | 1191.21 |
| 2004-12-10 | 1196.63 |
| 2004-12-13 | 1214.71 |
| 2004-12-14 | 1214.83 |
| 2004-12-15 | 1221.92 |
| 2004-12-16 | 1211.75 |
| 2004-12-17 | 1196.20 |
| 2004-12-20 | 1208.02 |
| 2004-12-21 | 1202.14 |
| 2004-12-22 | 1219.26 |
| 2004-12-23 | 1237.07 |
| 2004-12-24 | . |
| 2004-12-27 | 1247.58 |
| 2004-12-28 | 1253.10 |
| 2004-12-29 | 1251.80 |
| 2004-12-30 | 1254.98 |
| 2004-12-31 | 1250.20 |
| 2005-01-03 | 1249.10 |
| 2005-01-04 | 1236.40 |
| 2005-01-05 | 1222.86 |
| 2005-01-06 | 1217.27 |
| 2005-01-07 | 1213.44 |
| 2005-01-10 | 1205.27 |
| 2005-01-11 | 1199.31 |
| 2005-01-12 | 1209.01 |
| 2005-01-13 | 1212.95 |
| 2005-01-14 | 1200.30 |
| 2005-01-17 | . |
| 2005-01-18 | 1193.40 |
| 2005-01-19 | 1191.57 |
| 2005-01-20 | 1177.33 |
| 2005-01-21 | 1185.55 |
| 2005-01-24 | 1178.81 |
| 2005-01-25 | 1180.50 |
| 2005-01-26 | 1203.21 |
| 2005-01-27 | 1199.61 |
#2005-01-28|1192.24
#2005-01-31|1209.28
#2005-02-01|1211.33
#2005-02-02|1214.41
#2005-02-03|1200.92
#2005-02-04|1207.17
#2005-02-07|1207.08
#2005-02-08|1203.90
#2005-02-09|1203.30
#2005-02-10|1203.55
#2005-02-11|1210.23
#2005-02-14|1218.66
#2005-02-15|1224.73
#2005-02-16|1221.52
#2005-02-17|1215.37
#2005-02-18|1206.49
#2005-02-21| .
#2005-02-22|1193.28
#2005-02-23|1193.19
#2005-02-24|1195.25
#2005-02-25|1205.98
#2005-02-28|1201.24
#2005-03-01|1196.06
#2005-03-02|1190.52
#2005-03-03|1184.16
#2005-03-04|1202.18
#2005-03-07|1202.05
#2005-03-08|1209.53
#2005-03-09|1203.88
#2005-03-10|1192.10
#2005-03-11|1195.04
#2005-03-14|1184.01
#2005-03-15|1186.29
#2005-03-16|1177.18
#2005-03-17|1179.99
#2005-03-18|1172.61
#2005-03-21|1160.95
#2005-03-22|1168.19
#2005-03-23|1150.57
#2005-03-24|1158.31
#2005-03-25| .
#2005-03-28|1150.18
#2005-03-29|1157.43
#2005-03-30|1155.57
#2005-03-31|1156.99
#2005-04-01|1156.20
#2005-04-04|1138.69
#2005-04-05|1147.98
#2005-04-06|1145.39
#2005-04-07|1154.76
#2005-04-08|1152.30
#2005-04-11|1160.07
#2005-04-12|1147.84
#2005-04-13|1152.86
#2005-04-14|1148.00
#2005-04-15|1137.25
#2005-04-18|1128.80
#2005-04-19|1129.71
#2005-04-20|1129.04
#2005-04-21|1141.99
#2005-04-22|1148.21
#2005-04-25|1134.98
#2005-04-26|1128.67
#2005-04-27|1114.69
#2005-04-28|1108.73
#2005-04-29|1115.45
#2005-05-02|1117.06
#2005-05-03|1123.33
#2005-05-04|1132.60
#2005-05-05|1138.14
#2005-05-06|1134.29
#2005-05-09|1127.15
#2005-05-10|1119.78
#2005-05-11|1110.79
#2005-05-12|1110.51
#2005-05-13|1109.17
#2005-05-16|1109.30
#2005-05-17|1106.48
#2005-05-18|1119.11
#2005-05-19|1120.32
#2005-05-20|1120.86
#2005-05-23|1137.39
#2005-05-24|1133.66
#2005-05-25|1129.33
#2005-05-26|1123.91
#2005-05-27|1117.84
#2005-05-30| .
#2005-05-31|1095.12
#2005-06-01|1099.21
#2005-06-02|1094.61
#2005-06-03|1092.16
#2005-06-06|1078.32
#2005-06-07|1089.31
#2005-06-08|1090.99
#2005-06-09|1074.90
#2005-06-10|1074.51
#2005-06-13|1069.50
#2005-06-14|1071.77
#2005-06-15|1075.81
#2005-06-16|1077.55
#2005-06-17|1092.25
#2005-06-20|1081.46
#2005-06-21|1085.87
#2005-06-22|1083.45
#2005-06-23|1072.60
#2005-06-24|1067.18
#2005-06-27|1065.53
#2005-06-28|1069.38
#2005-06-29|1092.64
#2005-06-30|1105.31
#2005-07-01|1097.76
#2005-07-04| .
#2005-07-05|1083.13
#2005-07-06|1087.12
#2005-07-07|1074.49
#2005-07-08|1087.30
#2005-07-11|1112.45
#2005-07-12|1123.45
#2005-07-13|1116.10
#2005-07-14|1120.27
#2005-07-15|1116.00
#2005-07-18|1116.00
#2005-07-19|1118.19
#2005-07-20|1115.38
#2005-07-21|1120.16
#2005-07-22|1115.80
#2005-07-25|1114.29
#2005-07-26|1121.96
#2005-07-27|1135.41
#2005-07-28|1149.48
#2005-07-29|1157.12
#2005-08-01|1163.55
#2005-08-02|1173.35
#2005-08-03|1183.93
#2005-08-04|1175.98
#2005-08-05|1160.72
#2005-08-08|1163.12
#2005-08-09|1175.74
#2005-08-10|1183.89
#2005-08-11|1180.48
#2005-08-12|1174.17
#2005-08-15|1169.35
#2005-08-16|1157.32
#2005-08-17|1157.06
#2005-08-18|1139.19
#2005-08-19|1148.15
#2005-08-22|1158.89
#2005-08-23|1148.48
#2005-08-24|1144.12
#2005-08-25|1133.88
#2005-08-26|1126.80
#2005-08-29|1130.12
#2005-08-30|1119.76
#2005-08-31|1132.98
#2005-09-01|1149.51
#2005-09-02|1149.86
#2005-09-05| .
#2005-09-06|1162.90
#2005-09-07|1154.78
#2005-09-08|1152.06
#2005-09-09|1152.13
#2005-09-12|1134.34
#2005-09-13|1128.22
#2005-09-14|1139.88
#2005-09-15|1125.68
#2005-09-16|1130.90
#2005-09-19|1117.78
#2005-09-20|1123.88
#2005-09-21|1120.19
#2005-09-22|1104.39
#2005-09-23|1106.42
#2005-09-26|1114.02
#2005-09-27|1101.89
#2005-09-28|1116.70
#2005-09-29|1111.39
#2005-09-30|1119.29
#2005-10-03|1110.60
#2005-10-04|1109.53
#2005-10-05|1110.89
#2005-10-06|1136.88
#2005-10-07|1128.98
#2005-10-10|1124.48
#2005-10-11|1118.81
#2005-10-12|1111.84
#2005-10-13|1098.69
#2005-10-14|1119.68
#2005-10-17|1111.80
#2005-10-18|1092.67
#2005-10-19|1080.45
#2005-10-20|1082.53
#2005-10-21|1088.56
#2005-10-24|1086.16
#2005-10-25|1097.34
#2005-10-26|1097.68
#2005-10-27|1072.86
#2005-10-28|1068.51
#2005-10-31|1062.92
#2005-11-01|1055.48
#2005-11-02|1069.08
#2005-11-03|1065.36
#2005-11-04|1046.31
#2005-11-07|1045.64
#2005-11-08|1047.37
#2005-11-09|1032.40
#2005-11-10|1030.38
#2005-11-11|1031.65
#2005-11-14|1030.25
#2005-11-15|1008.02
#2005-11-16|1002.63
#2005-11-17|1010.22
#2005-11-18|1014.93
#2005-11-21|1016.63
#2005-11-22|1012.75
#2005-11-23|1038.39
#2005-11-24| .
#2005-11-25|1036.35
#2005-11-28|1030.37
#2005-11-29|1034.14
#2005-11-30|1032.29
#2005-12-01|1034.83
#2005-12-02|1028.39
#2005-12-05|1025.32
#2005-12-06|1035.17
#2005-12-07|1036.46
#2005-12-08|1042.20
#2005-12-09|1044.00
#2005-12-12|1059.04
#2005-12-13|1053.95
#2005-12-14|1059.52
#2005-12-15|1051.65
#2005-12-16|1051.01
#2005-12-19|1042.56
#2005-12-20|1028.78
#2005-12-21|1030.26
#2005-12-22|1038.43
#2005-12-23|1043.63
#2005-12-26| .
#2005-12-27|1046.38
#2005-12-28|1052.91
#2005-12-29|1051.67
#2005-12-30|1041.41
#2006-01-02| .
#2006-01-03|1067.59
#2006-01-04|1092.51
#2006-01-05|1100.37
#2006-01-06|1109.44
#2006-01-09|1102.35
#2006-01-10|1094.63
#2006-01-11|1100.53
#2006-01-12|1063.91
#2006-01-13|1049.33
#2006-01-16| .
#2006-01-17|1033.05
#2006-01-18|1032.00
#2006-01-19|1026.98
#2006-01-20|1010.17
#2006-01-23|1030.49
#2006-01-24|1014.65
#2006-01-25|1022.11
#2006-01-26|1030.91
#2006-01-27|1026.85
#2006-01-30|1018.31
#2006-01-31|1015.12
#2006-02-01|1008.84
#2006-02-02| 992.52
#2006-02-03| 990.71
#2006-02-06| 983.92
#2006-02-07|1000.29
#2006-02-08|1009.85
#2006-02-09|1026.85
#2006-02-10|1020.35
#2006-02-13|1020.69
#2006-02-14|1029.53
#2006-02-15|1028.84
#2006-02-16|1031.72
#2006-02-17|1040.67
#2006-02-20| .
#2006-02-21|1031.67
#2006-02-22|1023.18
#2006-02-23|1022.44
#2006-02-24|1018.64
#2006-02-27|1010.79
#2006-02-28|1009.94
#2006-03-01|1025.27
#2006-03-02|1026.68
#2006-03-03|1035.52
#2006-03-06|1060.89
#2006-03-07|1051.81
#2006-03-08|1046.36
#2006-03-09|1053.40
#2006-03-10|1057.61
#2006-03-13|1066.63
#2006-03-14|1070.38
#2006-03-15|1064.72
#2006-03-16|1070.75
#2006-03-17|1071.83
#2006-03-20|1076.00
#2006-03-21|1082.12
#2006-03-22|1084.83
#2006-03-23|1075.12
#2006-03-24|1079.12
#2006-03-27|1069.61
#2006-03-28|1062.10
#2006-03-29|1056.35
#2006-03-30|1072.66
#2006-03-31|1063.84
#2006-04-03|1068.75
#2006-04-04|1077.84
#2006-04-05|1083.05
#2006-04-06|1079.73
#2006-04-07|1066.23
#2006-04-10|1067.51
#2006-04-11|1052.07
#2006-04-12|1042.69
#2006-04-13|1041.07
#2006-04-14| .
#2006-04-17|1057.60
#2006-04-18|1054.60
#2006-04-19|1069.00
#2006-04-20|1068.72
#2006-04-21|1071.02
#2006-04-24|1082.05
#2006-04-25|1087.87
#2006-04-26|1094.36
#2006-04-27|1103.95
#2006-04-28|1105.70
#2006-05-01|1107.63
#2006-05-02|1115.97
#2006-05-03|1107.37
#2006-05-04|1123.68
#2006-05-05|1132.93
#2006-05-08|1136.93
#2006-05-09|1153.62
#2006-05-10|1151.24
#2006-05-11|1134.79
#2006-05-12|1116.66
#2006-05-15|1109.91
#2006-05-16|1119.14
#2006-05-17|1084.16
#2006-05-18|1083.95
#2006-05-19|1072.41
#2006-05-22|1063.15
#2006-05-23|1073.53
#2006-05-24|1054.56
#2006-05-25|1063.46
#2006-05-26|1083.16
#2006-05-29| .
#2006-05-30|1082.43
#2006-05-31|1106.01
#2006-06-01|1114.49
#2006-06-02|1130.61
#2006-06-05|1118.72
#2006-06-06|1101.55
#2006-06-07|1120.47
#2006-06-08|1094.12
#2006-06-09|1104.85
#2006-06-12|1096.09
#2006-06-13|1075.95
#2006-06-14|1078.16
#2006-06-15|1081.88
#2006-06-16|1071.75
#2006-06-19|1068.37
#2006-06-20|1069.66
#2006-06-21|1079.48
#2006-06-22|1079.47
#2006-06-23|1069.07
#2006-06-26|1068.89
#2006-06-27|1065.64
#2006-06-28|1051.54
#2006-06-29|1065.60
#2006-06-30|1099.38
#2006-07-03|1107.78
#2006-07-04| .
#2006-07-05|1094.85
#2006-07-06|1110.60
#2006-07-07|1108.51
#2006-07-10|1106.66
#2006-07-11|1094.22
#2006-07-12|1088.74
#2006-07-13|1075.87
#2006-07-14|1058.80
#2006-07-17|1042.96
#2006-07-18|1037.73
#2006-07-19|1067.11
#2006-07-20|1073.63
#2006-07-21|1067.86
#2006-07-24|1079.73
#2006-07-25|1075.01
#2006-07-26|1068.73
#2006-07-27|1082.34
#2006-07-28|1090.57
#2006-07-31|1086.40
#2006-08-01|1084.21
#2006-08-02|1105.85
#2006-08-03|1095.19
#2006-08-04|1118.44
#2006-08-07|1105.44
#2006-08-08|1103.02
#2006-08-09|1113.36
#2006-08-10|1071.97
#2006-08-11|1057.58
#2006-08-14|1067.88
#2006-08-15|1077.42
#2006-08-16|1092.48
#2006-08-17|1096.20
#2006-08-18|1094.27
#2006-08-21|1104.59
#2006-08-22|1102.39
#2006-08-23|1096.43
#2006-08-24|1102.74
#2006-08-25|1094.95
#2006-08-28|1104.02
#2006-08-29|1098.88
#2006-08-30|1109.93
#2006-08-31|1101.37
#2006-09-01|1103.38
#2006-09-04| .
#2006-09-05|1103.80
#2006-09-06|1102.79
#2006-09-07|1091.49
#2006-09-08|1090.48
#2006-09-11|1109.24
#2006-09-12|1118.01
#2006-09-13|1120.06
#2006-09-14|1116.67
#2006-09-15|1103.98
#2006-09-18|1102.95
#2006-09-19|1099.73
#2006-09-20|1122.00
#2006-09-21|1134.66
#2006-09-22|1127.77
#2006-09-25|1126.30
#2006-09-26|1127.39
#2006-09-27|1136.13
#2006-09-28|1139.95
#2006-09-29|1145.49
#2006-10-02|1143.09
#2006-10-03|1144.14
#2006-10-04|1153.60
#2006-10-05|1157.02
#2006-10-06|1143.88
#2006-10-09|1141.21
#2006-10-10|1138.86
#2006-10-11|1159.57
#2006-10-12|1163.20
#2006-10-13|1160.95
#2006-10-16|1166.97
#2006-10-17|1157.66
#2006-10-18|1162.79
#2006-10-19|1171.06
#2006-10-20|1174.58
#2006-10-23|1174.35
#2006-10-24|1176.86
#2006-10-25|1191.00
#2006-10-26|1216.81
#2006-10-27|1243.33
#2006-10-30|1238.32
#2006-10-31|1245.53
#2006-11-01|1250.68
#2006-11-02|1251.33
#2006-11-03|1247.27
#2006-11-06|1257.57
#2006-11-07|1267.99
#2006-11-08|1253.91
#2006-11-09|1261.71
#2006-11-10|1251.81
#2006-11-13|1261.59
#2006-11-14|1269.09
#2006-11-15|1282.43
#2006-11-16|1288.71
#2006-11-17|1284.92
#2006-11-20|1286.45
#2006-11-21|1282.98
#2006-11-22|1292.18
#2006-11-23| .
#2006-11-24|1300.23
#2006-11-27|1283.33
#2006-11-28|1278.39
#2006-11-29|1292.29
#2006-11-30|1291.18
#2006-12-01|1282.14
#2006-12-04|1287.91
#2006-12-05|1298.67
#2006-12-06|1297.50
#2006-12-07|1309.74
#2006-12-08|1309.33
#2006-12-11|1313.19
#2006-12-12|1321.27
#2006-12-13|1336.69
#2006-12-14|1339.20
#2006-12-15|1333.34
#2006-12-18|1331.78
#2006-12-19|1335.63
#2006-12-20|1341.60
#2006-12-21|1332.21
#2006-12-22|1320.96
#2006-12-25| .
#2006-12-26|1318.90
#2006-12-27|1331.08
#2006-12-28|1333.30
#2006-12-29|1333.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1358.82
#2007-01-04|1370.30
#2007-01-05|1362.77
#2007-01-08|1375.55
#2007-01-09|1382.71
#2007-01-10|1355.21
#2007-01-11|1365.55
#2007-01-12|1377.22
#2007-01-15| .
#2007-01-16|1375.36
#2007-01-17|1367.50
#2007-01-18|1365.49
#2007-01-19|1375.78
#2007-01-22|1365.02
#2007-01-23|1367.22
#2007-01-24|1366.95
#2007-01-25|1361.47
#2007-01-26|1341.08
#2007-01-29|1329.63
#2007-01-30|1333.90
#2007-01-31|1334.33
#2007-02-01|1341.68
#2007-02-02|1334.44
#2007-02-05|1334.98
#2007-02-06|1336.35
#2007-02-07|1354.57
#2007-02-08|1354.63
#2007-02-09|1355.52
#2007-02-12|1350.23
#2007-02-13|1359.20
#2007-02-14|1381.75
#2007-02-15|1373.55
#2007-02-16|1380.52
#2007-02-19| .
#2007-02-20|1383.49
#2007-02-21|1365.65
#2007-02-22|1356.55
#2007-02-23|1378.67
#2007-02-26|1387.04
#2007-02-27|1362.98
#2007-02-28|1338.24
#2007-03-01|1303.60
#2007-03-02|1289.16
#2007-03-05|1265.95
#2007-03-06|1264.79
#2007-03-07|1268.16
#2007-03-08|1287.53
#2007-03-09|1283.57
#2007-03-12|1284.44
#2007-03-13|1277.86
#2007-03-14|1246.23
#2007-03-15|1271.84
#2007-03-16|1288.04
#2007-03-19|1302.78
#2007-03-20|1304.45
#2007-03-21|1307.19
#2007-03-22|1329.66
#2007-03-23|1322.37
#2007-03-26|1315.05
#2007-03-27|1314.38
#2007-03-28|1311.14
#2007-03-29|1318.22
#2007-03-30|1313.57
#2007-04-02|1351.90
#2007-04-03|1370.05
#2007-04-04|1377.62
#2007-04-05|1380.61
#2007-04-06| .
#2007-04-09|1373.42
#2007-04-10|1387.58
#2007-04-11|1384.18
#2007-04-12|1382.18
#2007-04-13|1400.21
#2007-04-16|1411.39
#2007-04-17|1412.42
#2007-04-18|1404.79
#2007-04-19|1405.55
#2007-04-20|1420.09
#2007-04-23|1412.26
#2007-04-24|1406.25
#2007-04-25|1414.69
#2007-04-26|1430.07
#2007-04-27|1422.70
#2007-04-30|1419.52
#2007-05-01|1414.22
#2007-05-02|1412.58
#2007-05-03|1407.45
#2007-05-04|1421.19
#2007-05-07|1426.43
#2007-05-08|1403.15
#2007-05-09|1407.90
#2007-05-10|1395.87
#2007-05-11|1406.45
#2007-05-14|1401.58
#2007-05-15|1415.54
#2007-05-16|1404.03
#2007-05-17|1393.08
#2007-05-18|1403.70
#2007-05-21|1402.39
#2007-05-22|1416.53
#2007-05-23|1447.84
#2007-05-24|1433.97
#2007-05-25|1431.29
#2007-05-28| .
#2007-05-29|1450.65
#2007-05-30|1443.00
#2007-05-31|1451.47
#2007-06-01|1471.94
#2007-06-04|1467.99
#2007-06-05|1458.62
#2007-06-06|1432.00
#2007-06-07|1414.60
#2007-06-08|1403.26
#2007-06-11|1398.70
#2007-06-12|1389.26
#2007-06-13|1396.38
#2007-06-14|1415.24
#2007-06-15|1435.46
#2007-06-18|1424.28
#2007-06-19|1418.94
#2007-06-20|1427.62
#2007-06-21|1411.03
#2007-06-22|1403.39
#2007-06-25|1399.97
#2007-06-26|1398.62
#2007-06-27|1397.00
#2007-06-28|1408.24
#2007-06-29|1412.41
#2007-07-02|1420.53
#2007-07-03|1419.63
#2007-07-04| .
#2007-07-05|1420.21
#2007-07-06|1430.93
#2007-07-09|1436.72
#2007-07-10|1433.04
#2007-07-11|1433.11
#2007-07-12|1449.64
#2007-07-13|1457.49
#2007-07-16|1464.03
#2007-07-17|1465.56
#2007-07-18|1455.90
#2007-07-19|1474.84
#2007-07-20|1452.43
#2007-07-23|1458.79
#2007-07-24|1437.82
#2007-07-25|1424.50
#2007-07-26|1389.92
#2007-07-27|1382.43
#2007-07-30|1376.75
#2007-07-31|1404.61
#2007-08-01|1391.08
#2007-08-02|1416.11
#2007-08-03|1416.72
#2007-08-06|1405.00
#2007-08-07|1424.25
#2007-08-08|1456.07
#2007-08-09|1433.95
#2007-08-10|1392.22
#2007-08-13|1415.67
#2007-08-14|1413.19
#2007-08-15|1412.11
#2007-08-16|1373.44
#2007-08-17|1403.22
#2007-08-20|1413.28
#2007-08-21|1419.71
#2007-08-22|1431.57
#2007-08-23|1446.81
#2007-08-24|1460.70
#2007-08-27|1469.46
#2007-08-28|1449.76
#2007-08-29|1457.23
#2007-08-30|1465.77
#2007-08-31|1483.83
#2007-09-03| .
#2007-09-04|1492.32
#2007-09-05|1467.19
#2007-09-06|1476.22
#2007-09-07|1472.67
#2007-09-10|1475.19
#2007-09-11|1506.09
#2007-09-12|1530.47
#2007-09-13|1556.17
#2007-09-14|1541.89
#2007-09-17|1536.37
#2007-09-18|1553.91
#2007-09-19|1579.51
#2007-09-20|1588.58
#2007-09-21|1588.46
#2007-09-24|1592.23
#2007-09-25|1583.17
#2007-09-26|1608.67
#2007-09-27|1609.25
#2007-09-28|1622.38
#2007-10-01|1626.01
#2007-10-02|1606.00
#2007-10-03|1593.37
#2007-10-04|1571.34
#2007-10-05|1593.63
#2007-10-08|1578.61
#2007-10-09|1587.20
#2007-10-10|1598.76
#2007-10-11|1670.04
#2007-10-12|1693.28
#2007-10-15|1683.09
#2007-10-16|1688.65
#2007-10-17|1702.00
#2007-10-18|1718.16
#2007-10-19|1713.67
#2007-10-22|1692.43
#2007-10-23|1711.42
#2007-10-24|1695.56
#2007-10-25|1757.74
#2007-10-26|1793.19
#2007-10-29|1794.31
#2007-10-30|1776.43
#2007-10-31|1793.51
#2007-11-01|1773.92
#2007-11-02|1799.45
#2007-11-05|1794.66
#2007-11-06|1817.06
#2007-11-07|1818.36
#2007-11-08|1815.79
#2007-11-09|1786.73
#2007-11-12|1780.38
#2007-11-13|1823.27
#2007-11-14|1835.73
#2007-11-15|1817.55
#2007-11-16|1835.38
#2007-11-19|1849.37
#2007-11-20|1878.00
#2007-11-21|1844.16
#2007-11-22| .
#2007-11-23|1833.40
#2007-11-26|1829.24
#2007-11-27|1839.34
#2007-11-28|1858.85
#2007-11-29|1857.82
#2007-11-30|1849.29
#2007-12-03|1847.55
#2007-12-04|1869.52
#2007-12-05|1855.60
#2007-12-06|1821.10
#2007-12-07|1830.59
#2007-12-10|1847.44
#2007-12-11|1844.25
#2007-12-12|1848.33
#2007-12-13|1805.37
#2007-12-14|1783.05
#2007-12-17|1762.39
#2007-12-18|1763.35
#2007-12-19|1749.42
#2007-12-20|1745.68
#2007-12-21|1766.89
#2007-12-24|1773.58
#2007-12-25| .
#2007-12-26|1785.77
#2007-12-27|1798.40
#2007-12-28|1802.20
#2007-12-31|1791.13
#2008-01-01| .
#2008-01-02|1789.89
#2008-01-03|1768.58
#2008-01-04|1773.38
#2008-01-07|1817.53
#2008-01-08|1838.17
#2008-01-09|1836.59
#2008-01-10|1842.00
#2008-01-11|1822.26
#2008-01-14|1819.54
#2008-01-15|1791.08
#2008-01-16|1769.23
#2008-01-17|1772.65
#2008-01-18|1762.71
#2008-01-21| .
#2008-01-22|1659.98
#2008-01-23|1572.68
#2008-01-24|1645.68
#2008-01-25|1643.45
#2008-01-28|1645.21
#2008-01-29|1657.13
#2008-01-30|1649.43
#2008-01-31|1669.81
#2008-02-01|1679.99
#2008-02-04|1676.02
#2008-02-05|1609.86
#2008-02-06|1630.22
#2008-02-07|1618.68
#2008-02-08|1617.83
#2008-02-11|1613.74
#2008-02-12|1654.01
#2008-02-13|1632.25
#2008-02-14|1629.97
#2008-02-15|1600.87
#2008-02-18| .
#2008-02-19|1608.18
#2008-02-20|1574.16
#2008-02-21|1598.53
#2008-02-22|1589.58
#2008-02-25|1613.79
#2008-02-26|1635.03
#2008-02-27|1645.64
#2008-02-28|1627.06
#2008-02-29|1617.14
#2008-03-03|1597.13
#2008-03-04|1566.65
#2008-03-05|1594.49
#2008-03-06|1572.03
#2008-03-07|1548.83
#2008-03-10|1542.63
#2008-03-11|1548.24
#2008-03-12|1559.21
#2008-03-13|1554.40
#2008-03-14|1537.82
#2008-03-17|1521.50
#2008-03-18|1557.40
#2008-03-19|1491.49
#2008-03-20|1445.20
#2008-03-21| .
#2008-03-24|1443.14
#2008-03-25|1520.72
#2008-03-26|1531.54
#2008-03-27|1548.74
#2008-03-28|1535.61
#2008-03-31|1524.01
#2008-04-01|1553.79
#2008-04-02|1570.63
#2008-04-03|1564.96
#2008-04-04|1594.92
#2008-04-07|1618.21
#2008-04-08|1598.59
#2008-04-09|1611.35
#2008-04-10|1611.64
#2008-04-11|1586.45
#2008-04-14|1573.93
#2008-04-15|1580.13
#2008-04-16|1603.45
#2008-04-17|1565.51
#2008-04-18|1581.65
#2008-04-21|1589.27
#2008-04-22|1582.24
#2008-04-23|1578.54
#2008-04-24|1553.55
#2008-04-25|1569.28
#2008-04-28|1568.32
#2008-04-29|1545.58
#2008-04-30|1556.66
#2008-05-01|1544.81
#2008-05-02|1575.78
#2008-05-05|1579.56
#2008-05-06|1563.04
#2008-05-07|1556.26
#2008-05-08|1565.14
#2008-05-09|1568.77
#2008-05-12|1594.50
#2008-05-13|1592.79
#2008-05-14|1598.84
#2008-05-15|1596.94
#2008-05-16|1600.10
#2008-05-19|1592.55
#2008-05-20|1577.05
#2008-05-21|1575.40
#2008-05-22|1596.24
#2008-05-23|1584.93
#2008-05-26| .
#2008-05-27|1574.70
#2008-05-28|1574.38
#2008-05-29|1567.53
#2008-05-30|1575.36
#2008-06-02|1551.05
#2008-06-03|1553.35
#2008-06-04|1542.93
#2008-06-05|1547.27
#2008-06-06|1532.26
#2008-06-09|1523.56
#2008-06-10|1494.31
#2008-06-11|1492.07
#2008-06-12|1499.50
#2008-06-13|1501.50
#2008-06-16|1494.69
#2008-06-17|1503.99
#2008-06-18|1480.38
#2008-06-19|1457.12
#2008-06-20|1448.66
#2008-06-23|1444.50
#2008-06-24|1453.96
#2008-06-25|1480.32
#2008-06-26|1469.97
#2008-06-27|1456.61
#2008-06-30|1485.98
#2008-07-01|1494.83
#2008-07-02|1540.64
#2008-07-03|1546.63
#2008-07-04| .
#2008-07-07|1538.16
#2008-07-08|1546.15
#2008-07-09|1566.32
#2008-07-10|1548.82
#2008-07-11|1523.31
#2008-07-14|1517.96
#2008-07-15|1494.30
#2008-07-16|1491.83
#2008-07-17|1512.00
#2008-07-18|1529.46
#2008-07-21|1527.61
#2008-07-22|1458.61
#2008-07-23|1459.15
#2008-07-24|1461.73
#2008-07-25|1456.95
#2008-07-28|1446.57
#2008-07-29|1454.08
#2008-07-30|1464.88
#2008-07-31|1487.22
#2008-08-01|1464.95
#2008-08-04|1466.69
#2008-08-05|1488.42
#2008-08-06|1481.13
#2008-08-07|1454.91
#2008-08-08|1437.87
#2008-08-11|1449.65
#2008-08-12|1440.42
#2008-08-13|1417.94
#2008-08-14|1409.35
#2008-08-15|1395.00
#2008-08-18|1403.92
#2008-08-19|1375.59
#2008-08-20|1385.07
#2008-08-21|1376.56
#2008-08-22|1393.11
#2008-08-25|1380.96
#2008-08-26|1371.02
#2008-08-27|1394.53
#2008-08-28|1416.28
#2008-08-29|1420.58
#2008-09-01| .
#2008-09-02|1428.28
#2008-09-03|1420.00
#2008-09-04|1378.53
#2008-09-05|1334.00
#2008-09-08|1359.57
#2008-09-09|1356.16
#2008-09-10|1353.52
#2008-09-11|1341.09
#2008-09-12|1387.44
#2008-09-15|1341.10
#2008-09-16|1344.56
#2008-09-17|1335.67
#2008-09-18|1359.32
#2008-09-19|1417.31
#2008-09-22|1416.61
#2008-09-23|1396.52
#2008-09-24|1363.63
#2008-09-25|1406.64
#2008-09-26|1399.02
#2008-09-29|1339.15
#2008-09-30|1311.04
#2008-10-01|1333.71
#2008-10-02|1314.42
#2008-10-03|1339.02
#2008-10-06|1240.16
#2008-10-07|1259.46
#2008-10-08|1187.08
#2008-10-09|1151.63
#2008-10-10|1032.36
#2008-10-13|1152.87
#2008-10-14|1198.13
#2008-10-15|1169.24
#2008-10-16|1126.39
#2008-10-17|1195.78
#2008-10-20|1228.08
#2008-10-21|1189.33
#2008-10-22|1106.72
#2008-10-23|1109.59
#2008-10-24|1056.65
#2008-10-27| 987.47
#2008-10-28| 994.30
#2008-10-29|1125.08
#2008-10-30|1109.43
#2008-10-31|1112.07
#2008-11-03|1128.70
#2008-11-04|1193.50
#2008-11-05|1202.34
#2008-11-06|1121.62
#2008-11-07|1151.14
#2008-11-10|1158.60
#2008-11-11|1114.28
#2008-11-12|1096.34
#2008-11-13|1123.24
#2008-11-14|1151.75
#2008-11-17|1114.99
#2008-11-18|1130.44
#2008-11-19|1117.85
#2008-11-20|1101.37
#2008-11-21|1068.33
#2008-11-24|1170.99
#2008-11-25|1183.45
#2008-11-26|1181.19
#2008-11-27| .
#2008-11-28|1170.88
#2008-12-01|1126.09
#2008-12-02|1172.65
#2008-12-03|1189.24
#2008-12-04|1186.90
#2008-12-05|1160.64
#2008-12-08|1215.80
#2008-12-09|1217.71
#2008-12-10|1218.60
#2008-12-11|1233.63
#2008-12-12|1226.76
#2008-12-15|1256.46
#2008-12-16|1280.66
#2008-12-17|1335.91
#2008-12-18|1367.97
#2008-12-19|1301.21
#2008-12-22|1295.57
#2008-12-23|1284.25
#2008-12-24|1286.10
#2008-12-25| .
#2008-12-26|1292.31
#2008-12-29|1299.67
#2008-12-30|1308.86
#2008-12-31|1282.99
#2009-01-01| .
#2009-01-02|1321.97
#2009-01-05|1317.37
#2009-01-06|1280.28
#2009-01-07|1279.93
#2009-01-08|1290.42
#2009-01-09|1262.55
#2009-01-12|1231.65
#2009-01-13|1199.44
#2009-01-14|1167.06
#2009-01-15|1149.85
#2009-01-16|1168.72
#2009-01-19| .
#2009-01-20|1148.25
#2009-01-21|1129.56
#2009-01-22|1124.89
#2009-01-23|1122.35
#2009-01-26|1150.67
#2009-01-27|1142.01
#2009-01-28|1155.97
#2009-01-29|1104.80
#2009-01-30|1069.95
#2009-02-02|1066.43
#2009-02-03|1119.24
#2009-02-04|1123.83
#2009-02-05|1116.00
#2009-02-06|1132.29
#2009-02-09|1142.11
#2009-02-10|1121.08
#2009-02-11|1108.67
#2009-02-12|1088.52
#2009-02-13|1114.52
#2009-02-16| .
#2009-02-17|1048.28
#2009-02-18|1046.49
#2009-02-19|1054.36
#2009-02-20|1035.95
#2009-02-23|1050.44
#2009-02-24|1044.16
#2009-02-25|1025.29
#2009-02-26|1073.17
#2009-02-27|1075.04
#2009-03-02|1043.56
#2009-03-03|1035.97
#2009-03-04|1056.32
#2009-03-05|1024.75
#2009-03-06|1029.67
#2009-03-09|1005.73
#2009-03-10|1033.51
#2009-03-11|1028.31
#2009-03-12|1047.03
#2009-03-13|1070.67
#2009-03-16|1099.68
#2009-03-17|1100.04
#2009-03-18|1106.13
#2009-03-19|1142.44
#2009-03-20|1117.44
#2009-03-23|1141.05
#2009-03-24|1140.73
#2009-03-25|1160.20
#2009-03-26|1163.03
#2009-03-27|1114.58
#2009-03-30|1089.77
#2009-03-31|1120.40
#2009-04-01|1133.84
#2009-04-02|1166.58
#2009-04-03|1139.57
#2009-04-06|1135.20
#2009-04-07|1129.74
#2009-04-08|1128.48
#2009-04-09|1122.03
#2009-04-10| .
#2009-04-13|1131.54
#2009-04-14|1117.53
#2009-04-15|1111.92
#2009-04-16|1126.80
#2009-04-17|1133.32
#2009-04-20|1103.34
#2009-04-21|1073.39
#2009-04-22|1075.76
#2009-04-23|1068.55
#2009-04-24|1098.52
#2009-04-27|1088.02
#2009-04-28|1074.54
#2009-04-29|1094.70
#2009-04-30|1087.71
#2009-05-01|1087.87
#2009-05-04|1108.14
#2009-05-05|1103.96
#2009-05-06|1113.30
#2009-05-07|1120.72
#2009-05-08|1122.75
#2009-05-11|1130.51
#2009-05-12|1155.34
#2009-05-13|1151.51
#2009-05-14|1145.65
#2009-05-15|1141.58
#2009-05-18|1152.67
#2009-05-19|1158.03
#2009-05-20|1173.91
#2009-05-21|1156.49
#2009-05-22|1178.46
#2009-05-25| .
#2009-05-26|1197.84
#2009-05-27|1192.80
#2009-05-28|1196.75
#2009-05-29|1210.69
#2009-06-01|1223.38
#2009-06-02|1226.64
#2009-06-03|1209.74
#2009-06-04|1201.90
#2009-06-05|1181.50
#2009-06-08|1169.35
#2009-06-09|1187.35
#2009-06-10|1187.47
#2009-06-11|1196.60
#2009-06-12|1193.61
#2009-06-15|1166.17
#2009-06-16|1171.75
#2009-06-17|1178.30
#2009-06-18|1200.69
#2009-06-19|1201.23
#2009-06-22|1186.41
#2009-06-23|1208.25
#2009-06-24|1222.76
#2009-06-25|1224.25
#2009-06-26|1235.93
#2009-06-29|1251.69
#2009-06-30|1239.36
#2009-07-01|1274.17
#2009-07-02|1239.59
#2009-07-03| .
#2009-07-06|1226.60
#2009-07-07|1222.63
#2009-07-08|1198.70
#2009-07-09|1208.73
#2009-07-10|1189.40
#2009-07-13|1209.40
#2009-07-14|1209.69
#2009-07-15|1238.15
#2009-07-16|1252.68
#2009-07-17|1263.20
#2009-07-20|1271.11
#2009-07-21|1271.29
#2009-07-22|1281.46
#2009-07-23|1306.11
#2009-07-24|1304.39
#2009-07-27|1314.03
#2009-07-28|1319.06
#2009-07-29|1322.27
#2009-07-30|1354.41
#2009-07-31|1351.34
#2009-08-03|1376.57
#2009-08-04|1372.04
#2009-08-05|1353.30
#2009-08-06|1338.87
#2009-08-07|1359.87
#2009-08-10|1354.65
#2009-08-11|1346.74
#2009-08-12|1358.71
#2009-08-13|1365.05
#2009-08-14|1334.93
#2009-08-17|1294.03
#2009-08-18|1305.56
#2009-08-19|1316.98
#2009-08-20|1343.21
#2009-08-21|1376.13
#2009-08-24|1384.63
#2009-08-25|1413.45
#2009-08-26|1400.89
#2009-08-27|1398.00
#2009-08-28|1419.57
#2009-08-31|1402.08
#2009-09-01|1382.23
#2009-09-02|1368.96
#2009-09-03|1373.53
#2009-09-04|1389.92
#2009-09-07| .
#2009-09-08|1453.77
#2009-09-09|1471.49
#2009-09-10|1468.90
#2009-09-11|1477.36
#2009-09-14|1484.85
#2009-09-15|1499.14
#2009-09-16|1517.03
#2009-09-17|1517.44
#2009-09-18|1502.48
#2009-09-21|1501.89
#2009-09-22|1525.15
#2009-09-23|1517.94
#2009-09-24|1497.79
#2009-09-25|1498.90
#2009-09-28|1522.37
#2009-09-29|1504.18
#2009-09-30|1496.24
#2009-10-01|1470.40
#2009-10-02|1463.22
#2009-10-05|1501.62
#2009-10-06|1533.08
#2009-10-07|1511.13
#2009-10-08|1528.24
#2009-10-09|1521.23
#2009-10-12|1528.71
#2009-10-13|1517.42
#2009-10-14|1548.88
#2009-10-15|1550.29
#2009-10-16|1525.09
#2009-10-19|1546.15
#2009-10-20|1551.29
#2009-10-21|1567.87
#2009-10-22|1571.32
#2009-10-23|1553.74
#2009-10-26|1532.34
#2009-10-27|1524.66
#2009-10-28|1521.46
#2009-10-29|1530.15
#2009-10-30|1492.61
#2009-11-02|1512.44
#2009-11-03|1471.39
#2009-11-04|1505.11
#2009-11-05|1533.91
#2009-11-06|1525.11
#2009-11-09|1562.18
#2009-11-10|1554.93
#2009-11-11|1550.29
#2009-11-12|1550.53
#2009-11-13|1551.14
#2009-11-16|1567.27
#2009-11-17|1550.71
#2009-11-18|1572.24
#2009-11-19|1537.25
#2009-11-20|1518.78
#2009-11-23|1554.67
#2009-11-24|1545.93
#2009-11-25|1575.92
#2009-11-26| .
#2009-11-27|1551.44
#2009-11-30|1547.61
#2009-12-01|1591.62
#2009-12-02|1597.42
#2009-12-03|1598.33
#2009-12-04|1592.33
#2009-12-07|1572.39
#2009-12-08|1535.09
#2009-12-09|1516.43
#2009-12-10|1526.86
#2009-12-11|1523.01
#2009-12-14|1532.29
#2009-12-15|1522.79
#2009-12-16|1522.16
#2009-12-17|1481.30
#2009-12-18|1467.56
#2009-12-21|1500.18
#2009-12-22|1500.87
#2009-12-23|1516.42
#2009-12-24|1517.31
#2009-12-25| .
#2009-12-28|1525.79
#2009-12-29|1528.37
#2009-12-30|1505.12
#2009-12-31|1507.96
#2010-01-01| .
#2010-01-04|1542.00
#2010-01-05|1538.08
#2010-01-06|1523.65
#2010-01-07|1497.78
#2010-01-08|1485.83
#2010-01-11|1490.66
#2010-01-12|1487.77
#2010-01-13|1491.07
#2010-01-14|1484.60
#2010-01-15|1456.93
#2010-01-18| .
#2010-01-19|1470.85
#2010-01-20|1429.51
#2010-01-21|1414.61
#2010-01-22|1418.02
#2010-01-25|1407.85
#2010-01-26|1404.24
#2010-01-27|1389.46
#2010-01-28|1358.54
#2010-01-29|1363.44
#2010-02-01|1365.59
#2010-02-02|1380.24
#2010-02-03|1358.29
#2010-02-04|1316.76
#2010-02-05|1289.71
#2010-02-08|1311.04
#2010-02-09|1315.72
#2010-02-10|1327.99
#2010-02-11|1304.77
#2010-02-12|1303.59
#2010-02-15| .
#2010-02-16|1327.82
#2010-02-17|1334.68
#2010-02-18|1350.08
#2010-02-19|1346.55
#2010-02-22|1342.41
#2010-02-23|1317.55
#2010-02-24|1323.34
#2010-02-25|1308.15
#2010-02-26|1334.51
#2010-03-01|1334.18
#2010-03-02|1346.70
#2010-03-03|1365.50
#2010-03-04|1356.19
#2010-03-05|1377.48
#2010-03-08|1389.01
#2010-03-09|1376.62
#2010-03-10|1394.24
#2010-03-11|1389.73
#2010-03-12|1397.40
#2010-03-15|1371.02
#2010-03-16|1389.49
#2010-03-17|1389.98
#2010-03-18|1373.41
#2010-03-19|1362.63
#2010-03-22|1357.62
#2010-03-23|1364.76
#2010-03-24|1336.58
#2010-03-25|1352.85
#2010-03-26|1355.10
#2010-03-29|1367.01
#2010-03-30|1358.07
#2010-03-31|1363.81
#2010-04-01|1371.52
#2010-04-02| .
#2010-04-05|1368.37
#2010-04-06|1357.72
#2010-04-07|1346.46
#2010-04-08|1336.46
#2010-04-09|1366.33
#2010-04-12|1388.37
#2010-04-13|1384.52
#2010-04-14|1397.67
#2010-04-15|1392.31
#2010-04-16|1361.85
#2010-04-19|1354.80
#2010-04-20|1357.56
#2010-04-21|1339.70
#2010-04-22|1313.23
#2010-04-23|1330.59
#2010-04-26|1319.97
#2010-04-27|1280.84
#2010-04-28|1256.07
#2010-04-29|1281.08
#2010-04-30|1294.64
#2010-05-03|1285.45
#2010-05-04|1233.56
#2010-05-05|1202.96
#2010-05-06|1165.66
#2010-05-07|1127.67
#2010-05-10|1236.44
#2010-05-11|1201.02
#2010-05-12|1215.66
#2010-05-13|1199.32
#2010-05-14|1135.60
#2010-05-17|1137.43
#2010-05-18|1159.42
#2010-05-19|1135.64
#2010-05-20|1131.86
#2010-05-21|1155.35
#2010-05-24|1135.34
#2010-05-25|1106.62
#2010-05-26|1114.59
#2010-05-27|1149.07
#2010-05-28|1159.87
#2010-05-31| .
#2010-06-01|1148.62
#2010-06-02|1150.95
#2010-06-03|1158.58
#2010-06-04|1120.57
#2010-06-07|1098.72
#2010-06-08|1087.63
#2010-06-09|1105.19
#2010-06-10|1136.87
#2010-06-11|1147.87
#2010-06-14|1174.09
#2010-06-15|1192.86
#2010-06-16|1185.81
#2010-06-17|1195.05
#2010-06-18|1200.82
#2010-06-21|1206.82
#2010-06-22|1194.77
#2010-06-23|1180.58
#2010-06-24|1168.59
#2010-06-25|1165.53
#2010-06-28|1181.24
#2010-06-29|1129.53
#2010-06-30|1137.10
#2010-07-01|1149.39
#2010-07-02|1160.82
#2010-07-05| .
#2010-07-06|1192.32
#2010-07-07|1213.51
#2010-07-08|1225.89
#2010-07-09|1220.93
#2010-07-12|1213.59
#2010-07-13|1239.79
#2010-07-14|1250.02
#2010-07-15|1265.02
#2010-07-16|1247.59
#2010-07-19|1251.73
#2010-07-20|1240.34
#2010-07-21|1237.18
#2010-07-22|1275.26
#2010-07-23|1264.38
#2010-07-26|1283.49
#2010-07-27|1297.33
#2010-07-28|1303.68
#2010-07-29|1342.36
#2010-07-30|1331.13
#2010-08-02|1378.10
#2010-08-03|1377.04
#2010-08-04|1375.04
#2010-08-05|1362.31
#2010-08-06|1366.81
#2010-08-09|1378.54
#2010-08-10|1361.61
#2010-08-11|1320.61
#2010-08-12|1330.31
#2010-08-13|1331.74
#2010-08-16|1338.64
#2010-08-17|1346.98
#2010-08-18|1340.15
#2010-08-19|1322.78
#2010-08-20|1292.81
#2010-08-23|1303.14
#2010-08-24|1292.70
#2010-08-25|1282.45
#2010-08-26|1299.52
#2010-08-27|1327.22
#2010-08-30|1320.03
#2010-08-31|1331.97
#2010-09-01|1363.00
#2010-09-02|1357.44
#2010-09-03|1367.21
#2010-09-06| .
#2010-09-07|1344.87
#2010-09-08|1355.56
#2010-09-09|1360.31
#2010-09-10|1354.62
#2010-09-13|1373.11
#2010-09-14|1387.52
#2010-09-15|1394.08
#2010-09-16|1396.57
#2010-09-17|1378.96
#2010-09-20|1400.35
#2010-09-21|1404.29
#2010-09-22|1415.29
#2010-09-23|1408.57
#2010-09-24|1439.43
#2010-09-27|1433.48
#2010-09-28|1443.62
#2010-09-29|1439.80
#2010-09-30|1440.84
#2010-10-01|1453.84
#2010-10-04|1433.69
#2010-10-05|1475.05
#2010-10-06|1483.17
#2010-10-07|1496.34
#2010-10-08|1494.95
#2010-10-11|1497.44
#2010-10-12|1484.47
#2010-10-13|1524.50
#2010-10-14|1541.53
#2010-10-15|1540.15
#2010-10-18|1540.51
#2010-10-19|1517.43
#2010-10-20|1538.35
#2010-10-21|1543.58
#2010-10-22|1532.94
#2010-10-25|1538.24
#2010-10-26|1530.36
#2010-10-27|1514.94
#2010-10-28|1558.03
#2010-10-29|1557.09
#2010-11-01|1552.54
#2010-11-02|1584.42
#2010-11-03|1572.04
#2010-11-04|1586.74
#2010-11-05|1550.48
#2010-11-08|1523.05
#2010-11-09|1534.12
#2010-11-10|1496.50
#2010-11-11|1477.76
#2010-11-12|1476.37
#2010-11-15|1473.56
#2010-11-16|1447.96
#2010-11-17|1450.15
#2010-11-18|1475.81
#2010-11-19|1481.72
#2010-11-22|1455.87
#2010-11-23|1403.84
#2010-11-24|1402.90
#2010-11-25| .
#2010-11-26|1374.06
#2010-11-29|1334.97
#2010-11-30|1315.00
#2010-12-01|1348.14
#2010-12-02|1369.83
#2010-12-03|1391.89
#2010-12-06|1368.91
#2010-12-07|1378.58
#2010-12-08|1369.09
#2010-12-09|1372.11
#2010-12-10|1373.83
#2010-12-13|1391.49
#2010-12-14|1396.23
#2010-12-15|1378.52
#2010-12-16|1367.16
#2010-12-17|1347.43
#2010-12-20|1346.75
#2010-12-21|1366.51
#2010-12-22|1360.77
#2010-12-23|1360.54
#2010-12-24| .
#2010-12-27|1354.53
#2010-12-28|1351.71
#2010-12-29|1359.92
#2010-12-30|1358.01
#2010-12-31|1368.38
#2011-01-03|1373.84
#2011-01-04|1373.75
#2011-01-05|1353.24
#2011-01-06|1350.35
#2011-01-07|1337.20
#2011-01-10|1318.06
#2011-01-11|1322.50
#2011-01-12|1363.22
#2011-01-13|1400.12
#2011-01-14|1396.41
#2011-01-17| .
#2011-01-18|1409.83
#2011-01-19|1417.13
#2011-01-20|1416.44
#2011-01-21|1465.12
#2011-01-24|1484.04
#2011-01-25|1477.48
#2011-01-26|1478.89
#2011-01-27|1487.32
#2011-01-28|1455.09
#2011-01-31|1469.46
#2011-02-01|1495.33
#2011-02-02|1510.68
#2011-02-03|1487.89
#2011-02-04|1483.30
#2011-02-07|1485.47
#2011-02-08|1500.97
#2011-02-09|1498.56
#2011-02-10|1478.90
#2011-02-11|1468.55
#2011-02-14|1454.21
#2011-02-15|1459.23
#2011-02-16|1471.39
#2011-02-17|1474.81
#2011-02-18|1488.19
#2011-02-21| .
#2011-02-22|1472.09
#2011-02-23|1473.08
#2011-02-24|1474.16
#2011-02-25|1483.70
#2011-02-28|1501.02
#2011-03-01|1499.99
#2011-03-02|1498.76
#2011-03-03|1498.62
#2011-03-04|1501.18
#2011-03-07|1499.62
#2011-03-08|1509.06
#2011-03-09|1512.91
#2011-03-10|1495.81
#2011-03-11|1491.04
#2011-03-14|1482.48
#2011-03-15|1451.92
#2011-03-16|1427.24
#2011-03-17|1457.84
#2011-03-18|1464.83
#2011-03-21|1527.46
#2011-03-22|1526.44
#2011-03-23|1524.76
#2011-03-24|1540.35
#2011-03-25|1531.22
#2011-03-28|1528.36
#2011-03-29|1525.41
#2011-03-30|1538.95
#2011-03-31|1540.00
#2011-04-01|1551.59
#2011-04-04|1567.69
#2011-04-05|1561.61
#2011-04-06|1581.10
#2011-04-07|1569.83
#2011-04-08|1595.91
#2011-04-11|1596.70
#2011-04-12|1588.74
#2011-04-13|1592.14
#2011-04-14|1577.82
#2011-04-15|1576.62
#2011-04-18|1533.12
#2011-04-19|1539.07
#2011-04-20|1582.90
#2011-04-21|1563.31
#2011-04-22| .
#2011-04-25|1562.18
#2011-04-26|1581.26
#2011-04-27|1585.39
#2011-04-28|1623.05
#2011-04-29|1629.20
#2011-05-02|1640.83
#2011-05-03|1631.51
#2011-05-04|1628.06
#2011-05-05|1584.45
#2011-05-06|1575.02
#2011-05-09|1533.75
#2011-05-10|1545.47
#2011-05-11|1551.74
#2011-05-12|1534.06
#2011-05-13|1523.50
#2011-05-16|1523.53
#2011-05-17|1509.57
#2011-05-18|1525.88
#2011-05-19|1537.56
#2011-05-20|1514.66
#2011-05-23|1487.35
#2011-05-24|1493.98
#2011-05-25|1493.10
#2011-05-26|1485.93
#2011-05-27|1504.62
#2011-05-30| .
#2011-05-31|1539.74
#2011-06-01|1532.07
#2011-06-02|1517.48
#2011-06-03|1527.71
#2011-06-06|1521.63
#2011-06-07|1535.33
#2011-06-08|1517.77
#2011-06-09|1512.82
#2011-06-10|1483.11
#2011-06-13|1489.29
#2011-06-14|1519.65
#2011-06-15|1470.35
#2011-06-16|1456.58
#2011-06-17|1493.87
#2011-06-20|1487.51
#2011-06-21|1510.97
#2011-06-22|1518.16
#2011-06-23|1467.91
#2011-06-24|1452.98
#2011-06-27|1471.39
#2011-06-28|1476.30
#2011-06-29|1503.84
#2011-06-30|1545.65
#2011-07-01|1545.64
#2011-07-04| .
#2011-07-05|1519.08
#2011-07-06|1488.62
#2011-07-07|1498.68
#2011-07-08|1462.89
#2011-07-11|1401.16
#2011-07-12|1388.98
#2011-07-13|1426.02
#2011-07-14|1416.98
#2011-07-15|1402.66
#2011-07-18|1373.50
#2011-07-19|1406.23
#2011-07-20|1434.73
#2011-07-21|1480.99
#2011-07-22|1490.83
#2011-07-25|1467.49
#2011-07-26|1495.81
#2011-07-27|1462.63
#2011-07-28|1455.48
#2011-07-29|1466.96
#2011-08-01|1416.19
#2011-08-02|1405.54
#2011-08-03|1406.66
#2011-08-04|1366.95
#2011-08-05|1366.25
#2011-08-08|1338.33
#2011-08-09|1314.98
#2011-08-10|1259.36
#2011-08-11|1297.03
#2011-08-12|1336.81
#2011-08-15|1365.70
#2011-08-16|1356.94
#2011-08-17|1372.32
#2011-08-18|1304.88
#2011-08-19|1286.49
#2011-08-22|1310.90
#2011-08-23|1333.14
#2011-08-24|1348.06
#2011-08-25|1321.27
#2011-08-26|1308.70
#2011-08-29|1354.15
#2011-08-30|1342.55
#2011-08-31|1347.97
#2011-09-01|1350.32
#2011-09-02|1308.72
#2011-09-05| .
#2011-09-06|1230.68
#2011-09-07|1259.00
#2011-09-08|1266.89
#2011-09-09|1198.54
#2011-09-12|1146.80
#2011-09-13|1177.77
#2011-09-14|1201.09
#2011-09-15|1243.42
#2011-09-16|1244.14
#2011-09-19|1201.87
#2011-09-20|1236.54
#2011-09-21|1218.38
#2011-09-22|1150.38
#2011-09-23|1167.84
#2011-09-26|1189.58
#2011-09-27|1242.28
#2011-09-28|1234.39
#2011-09-29|1263.41
#2011-09-30|1239.68
#2011-10-03|1207.93
#2011-10-04|1202.45
#2011-10-05|1243.22
#2011-10-06|1275.82
#2011-10-07|1281.91
#2011-10-10|1318.48
#2011-10-11|1307.40
#2011-10-12|1350.67
#2011-10-13|1331.77
#2011-10-14|1360.09
#2011-10-17|1335.43
#2011-10-18|1318.08
#2011-10-19|1334.57
#2011-10-20|1291.27
#2011-10-21|1341.07
#2011-10-24|1343.55
#2011-10-25|1332.77
#2011-10-26|1325.56
#2011-10-27|1411.20
#2011-10-28|1398.39
#2011-10-31|1349.43
#2011-11-01|1274.93
#2011-11-02|1301.27
#2011-11-03|1318.23
#2011-11-04|1302.15
#2011-11-07|1287.13
#2011-11-08|1297.97
#2011-11-09|1249.88
#2011-11-10|1265.59
#2011-11-11|1312.82
#2011-11-14|1285.87
#2011-11-15|1258.65
#2011-11-16|1265.40
#2011-11-17|1255.26
#2011-11-18|1259.06
#2011-11-21|1211.19
#2011-11-22|1199.75
#2011-11-23|1160.93
#2011-11-24| .
#2011-11-25|1155.47
#2011-11-28|1211.13
#2011-11-29|1212.73
#2011-11-30|1270.42
#2011-12-01|1261.48
#2011-12-02|1253.99
#2011-12-05|1265.53
#2011-12-06|1254.39
#2011-12-07|1242.43
#2011-12-08|1217.47
#2011-12-09|1244.88
#2011-12-12|1201.84
#2011-12-13|1188.40
#2011-12-14|1158.70
#2011-12-15|1160.41
#2011-12-16|1153.50
#2011-12-19|1146.08
#2011-12-20|1168.28
#2011-12-21|1151.05
#2011-12-22|1162.85
#2011-12-23|1169.61
#2011-12-26| .
#2011-12-27|1169.70
#2011-12-28|1146.98
#2011-12-29|1158.50
#2011-12-30|1177.52
#2012-01-02| .
#2012-01-03|1208.69
#2012-01-04|1172.18
#2012-01-05|1139.19
#2012-01-06|1128.11
#2012-01-09|1125.20
#2012-01-10|1151.04
#2012-01-11|1144.50
#2012-01-12|1154.02
#2012-01-13|1133.46
#2012-01-16| .
#2012-01-17|1158.91
#2012-01-18|1142.40
#2012-01-19|1158.27
#2012-01-20|1153.63
#2012-01-23|1162.19
#2012-01-24|1131.08
#2012-01-25|1127.54
#2012-01-26|1162.51
#2012-01-27|1153.81
#2012-01-30|1147.05
#2012-01-31|1147.91
#2012-02-01|1168.60
#2012-02-02|1160.91
#2012-02-03|1163.79
#2012-02-06|1160.75
#2012-02-07|1179.18
#2012-02-08|1175.56
#2012-02-09|1177.09
#2012-02-10|1153.43
#2012-02-13|1157.15
#2012-02-14|1150.75
#2012-02-15|1142.71
#2012-02-16|1131.68
#2012-02-17|1156.66
#2012-02-20| .
#2012-02-21|1173.38
#2012-02-22|1165.02
#2012-02-23|1155.09
#2012-02-24|1181.95
#2012-02-27|1185.43
#2012-02-28|1180.13
#2012-02-29|1167.19
#2012-03-01|1167.45
#2012-03-02|1150.99
#2012-03-05|1150.17
#2012-03-06|1113.47
#2012-03-07|1116.19
#2012-03-08|1142.45
#2012-03-09|1130.15
#2012-03-12|1123.57
#2012-03-13|1138.70
#2012-03-14|1133.41
#2012-03-15|1141.52
#2012-03-16|1155.74
#2012-03-19|1177.30
#2012-03-20|1185.96
#2012-03-21|1179.78
#2012-03-22|1174.21
#2012-03-23|1177.74
#2012-03-26|1185.58
#2012-03-27|1178.64
#2012-03-28|1165.82
#2012-03-29|1148.60
#2012-03-30|1157.69
#2012-04-02|1163.16
#2012-04-03|1145.21
#2012-04-04|1103.87
#2012-04-05|1096.45
#2012-04-06| .
#2012-04-09|1097.08
#2012-04-10|1076.50
#2012-04-11|1092.07
#2012-04-12|1087.00
#2012-04-13|1053.97
#2012-04-16|1054.17
#2012-04-17|1082.96
#2012-04-18|1055.77
#2012-04-19|1031.94
#2012-04-20|1056.23
#2012-04-23|1028.10
#2012-04-24|1061.34
#2012-04-25|1079.02
#2012-04-26|1067.40
#2012-04-27|1080.05
#2012-04-30|1063.86
#2012-05-01|1063.02
#2012-05-02|1034.32
#2012-05-03|1036.01
#2012-05-04|1040.77
#2012-05-07|1051.86
#2012-05-08|1064.62
#2012-05-09|1048.81
#2012-05-10|1072.23
#2012-05-11|1064.97
#2012-05-14|1033.12
#2012-05-15|1015.53
#2012-05-16|1007.01
#2012-05-17| 998.14
#2012-05-18| 999.31
#2012-05-21|1005.34
#2012-05-22|1022.46
#2012-05-23| 974.84
#2012-05-24| 988.48
#2012-05-25| 978.04
#2012-05-28| .
#2012-05-29| 952.05
#2012-05-30| 927.59
#2012-05-31| 929.62
#2012-06-01| 927.43
#2012-06-04| 953.42
#2012-06-05| 940.99
#2012-06-06| 965.87
#2012-06-07| 965.05
#2012-06-08| 981.09
#2012-06-11| 975.21
#2012-06-12| 984.87
#2012-06-13| 990.91
#2012-06-14|1000.48
#2012-06-15|1005.31
#2012-06-18| 981.40
#2012-06-19|1018.33
#2012-06-20|1031.44
#2012-06-21|1014.10
#2012-06-22|1018.97
#2012-06-25| 984.31
#2012-06-26| 986.18
#2012-06-27| 997.92
#2012-06-28| 997.99
#2012-06-29|1057.66
#2012-07-02|1052.81
#2012-07-03|1057.63
#2012-07-04| .
#2012-07-05|1020.78
#2012-07-06| 993.56
#2012-07-09| 998.90
#2012-07-10| 995.76
#2012-07-11|1008.82
#2012-07-12| 981.75
#2012-07-13|1023.88
#2012-07-16|1015.74
#2012-07-17|1018.63
#2012-07-18|1037.43
#2012-07-19|1034.95
#2012-07-20| 976.16
#2012-07-23| 950.28
#2012-07-24| 919.86
#2012-07-25| 922.89
#2012-07-26| 972.62
#2012-07-27| 994.95
#2012-07-30| 988.92
#2012-07-31| 987.85
#2012-08-01| 991.23
#2012-08-02| 939.73
#2012-08-03| 998.34
#2012-08-06|1025.82
#2012-08-07|1047.98
#2012-08-08|1044.68
#2012-08-09|1034.56
#2012-08-10|1029.34
#2012-08-13|1033.70
#2012-08-14|1041.10
#2012-08-15|1035.40
#2012-08-16|1061.83
#2012-08-17|1066.30
#2012-08-20|1066.22
#2012-08-21|1080.92
#2012-08-22|1061.86
#2012-08-23|1061.72
#2012-08-24|1060.23
#2012-08-27|1074.84
#2012-08-28|1069.75
#2012-08-29|1058.52
#2012-08-30|1040.63
#2012-08-31|1062.83
#2012-09-03| .
#2012-09-04|1079.64
#2012-09-05|1075.71
#2012-09-06|1111.11
#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|1009.92
#2012-12-12|1022.96
#2012-12-13|1032.57
#2012-12-14|1031.52
#2012-12-17|1022.55
#2012-12-18|1027.08
#2012-12-19|1032.24
#2012-12-20|1027.54
#2012-12-21|1028.40
#2012-12-24|1031.95
#2012-12-25|1031.95
#2012-12-26|1034.06
#2012-12-27|1032.34
#2012-12-28|1022.28
#2012-12-31|1021.85
#2013-01-01|1021.85
#2013-01-02|1050.41
#2013-01-03|1040.53
#2013-01-04|1039.91
#2013-01-07|1040.21
#2013-01-08|1038.44
#2013-01-09|1077.75
#2013-01-10|1096.17
#2013-01-11|1103.57
#2013-01-14|1111.67
#2013-01-15|1101.13
#2013-01-16|1094.49
#2013-01-17|1113.16
#2013-01-18|1104.15
#2013-01-21|1110.97
#2013-01-22|1095.47
#2013-01-23|1082.99
#2013-01-24|1095.22
#2013-01-25|1104.40
#2013-01-28|1103.24
#2013-01-29|1111.23
#2013-01-30|1114.44
#2013-01-31|1105.52
#2013-02-01|1106.52
#2013-02-04|1061.92
#2013-02-05|1055.19
#2013-02-06|1040.12
#2013-02-07|1023.55
#2013-02-08|1022.35
#2013-02-11|1015.07
#2013-02-12|1018.81
#2013-02-13|1020.17
#2013-02-14|1003.83
#2013-02-15| 985.64
#2013-02-18| 983.47
#2013-02-19| 993.07
#2013-02-20| 975.29
#2013-02-21| 942.85
#2013-02-22| 959.28
#2013-02-25| 971.10
#2013-02-26| 932.29
#2013-02-27| 953.29
#2013-02-28| 959.10
#2013-03-01| 946.19
#2013-03-04| 966.70
#2013-03-05| 990.67
#2013-03-06| 980.20
#2013-03-07| 993.54
#2013-03-08|1015.91
#2013-03-11| .
#2013-03-12|1015.94
#2013-03-13|1006.06
#2013-03-14|1044.87
#2013-03-15|1052.18
#2013-03-18|1034.34
#2013-03-19|1023.84
#2013-03-20|1040.68
#2013-03-21|1031.15
#2013-03-22|1042.02
#2013-03-25|1016.08
#2013-03-26| 979.18
#2013-03-27| 951.21
#2013-03-28| 958.61
#2013-03-29| .
#2013-04-01| 959.06
#2013-04-02| 971.15
#2013-04-03| 950.14
#2013-04-04| 964.36
#2013-04-05| 974.08
#2013-04-08| 969.73
#2013-04-09| 986.71
#2013-04-10|1011.60
#2013-04-11|1025.51
#2013-04-12|1021.88
#2013-04-15|1012.58
#2013-04-16|1007.40
#2013-04-17| 987.79
#2013-04-18| 992.41
#2013-04-19| 995.13
#2013-04-22|1003.86
#2013-04-23|1017.04
#2013-04-24|1030.46
#2013-04-25|1036.67
#2013-04-26|1031.58
#2013-04-29|1050.48
#2013-04-30|1054.29
#2013-05-01|1055.01
#2013-05-02|1046.42
#2013-05-03|1064.99
#2013-05-06|1053.21
#2013-05-07|1056.55
#2013-05-08|1073.10
#2013-05-09|1066.58
#2013-05-10|1065.54
#2013-05-13|1060.22
#2013-05-14|1067.91
#2013-05-15|1060.03
#2013-05-16|1073.13
#2013-05-17|1062.92
#2013-05-20|1068.31
#2013-05-21|1066.65
#2013-05-22|1068.86
#2013-05-23|1053.54
#2013-05-24|1048.01
#2013-05-27|1057.26
#2013-05-28|1062.04
#2013-05-29|1050.16
#2013-05-30|1048.33
#2013-05-31|1015.11
#2013-06-03|1006.63
#2013-06-04|1010.56
#2013-06-05|1002.39
#2013-06-06|1011.52
#2013-06-07|1029.22
#2013-06-10|1018.84
#2013-06-11|1016.51
#2013-06-12|1016.83
#2013-06-13|1010.17
#2013-06-14|1008.13
#2013-06-17|1031.55
#2013-06-18|1036.23
#2013-06-19|1024.07
#2013-06-20| 975.66
#2013-06-21| 971.15
#2013-06-24| 949.43
#2013-06-25| 960.13
#2013-06-26| 977.38
#2013-06-27| 985.90
#2013-06-28| 979.42
#2013-07-01| 988.19
#2013-07-02| 980.32
#2013-07-03| 966.36
#2013-07-04| 984.45
#2013-07-05| 957.64
#2013-07-08| 973.64
#2013-07-09| 975.67
#2013-07-10| 976.21
#2013-07-11| 995.77
#2013-07-12| 983.55
#2013-07-15| 985.85
#2013-07-16| 983.01
#2013-07-17| 977.80
#2013-07-18| 987.30
#2013-07-19| 992.52
#2013-07-22|1011.67
#2013-07-23|1037.08
#2013-07-24|1043.91
#2013-07-25|1042.72
#2013-07-26|1053.49
#2013-07-29|1052.68
#2013-07-30|1062.31
#2013-07-31|1055.23
#2013-08-01|1065.16
#2013-08-02|1062.79
#2013-08-05|1056.44
#2013-08-06|1049.81
#2013-08-07|1058.60
#2013-08-08|1091.87
#2013-08-09|1106.50
#2013-08-12|1107.43
#2013-08-13|1109.24
#2013-08-14|1109.06
#2013-08-15|1098.35
#2013-08-16|1112.17
#2013-08-19|1096.84
#2013-08-20|1088.93
#2013-08-21|1084.11
#2013-08-22|1089.63
#2013-08-23|1099.63
#2013-08-26|1100.16
#2013-08-27|1077.16
#2013-08-28|1071.96
#2013-08-29|1068.24
#2013-08-30|1061.42
#2013-09-02|1078.18
#2013-09-03|1082.91
#2013-09-04|1088.69
#2013-09-05|1104.28
#2013-09-06|1108.51
#2013-09-09|1115.82
#2013-09-10|1129.09
#2013-09-11|1142.04
#2013-09-12|1154.84
#2013-09-13|1150.89
#2013-09-16|1165.96
#2013-09-17|1161.46
#2013-09-18|1163.85
#2013-09-19|1186.07
#2013-09-20|1187.38
#2013-09-23|1186.98
#2013-09-24|1197.26
#2013-09-25|1203.46
#2013-09-26|1224.14
#2013-09-27|1228.56
#2013-09-30|1223.77
#2013-10-01|1240.98
#2013-10-02|1245.86
#2013-10-03|1251.78
#2013-10-04|1261.03
#2013-10-07|1268.28
#2013-10-08|1265.11
#2013-10-09|1274.11
#2013-10-10|1305.60
#2013-10-11|1305.55
#2013-10-14|1318.51
#2013-10-15|1326.65
#2013-10-16|1348.85
#2013-10-17|1355.37
#2013-10-18|1369.34
#2013-10-21|1370.91
#2013-10-22|1377.07
#2013-10-23|1351.68
#2013-10-24|1362.33
#2013-10-25|1339.36
#2013-10-28|1352.59
#2013-10-29|1373.26
#2013-10-30|1353.78
#2013-10-31|1343.63
#2013-11-01|1331.28
#2013-11-04|1342.64
#2013-11-05|1325.89
#2013-11-06|1340.43
#2013-11-07|1304.24
#2013-11-08|1299.49
#2013-11-11|1305.78
#2013-11-12|1296.40
#2013-11-13|1291.03
#2013-11-14|1297.76
#2013-11-15|1303.78
#2013-11-18|1316.89
#2013-11-19|1307.14
#2013-11-20|1288.67
#2013-11-21|1293.26
#2013-11-22|1305.34
#2013-11-25|1306.01
#2013-11-26|1311.00
#2013-11-27|1317.20
#2013-11-28|1321.49
#2013-11-29|1328.67
#2013-12-02|1310.92
#2013-12-03|1288.09
#2013-12-04|1282.78
#2013-12-05|1278.79
#2013-12-06|1285.91
#2013-12-09|1293.68
#2013-12-10|1296.98
#2013-12-11|1286.02
#2013-12-12|1278.98
#2013-12-13|1271.82
#2013-12-16|1297.42
#2013-12-17|1291.86
#2013-12-18|1308.45
#2013-12-19|1326.27
#2013-12-20|1322.29
#2013-12-23|1332.55
#2013-12-24|1331.13
#2013-12-25|1331.13
#2013-12-26|1333.61
#2013-12-27|1355.76
#2013-12-30|1353.01
#2013-12-31|1352.22
#2014-01-01|1352.22
#2014-01-02|1317.10
#2014-01-03|1333.02
#2014-01-06|1336.46
#2014-01-07|1354.21
#2014-01-08|1362.05
#2014-01-09|1366.68
#2014-01-10|1386.28
#2014-01-13|1390.84
#2014-01-14|1403.37
#2014-01-15|1415.09
#2014-01-16|1409.66
#2014-01-17|1410.36
#2014-01-20|1415.90
#2014-01-21|1401.83
#2014-01-22|1401.79
#2014-01-23|1409.80
#2014-01-24|1368.29
#2014-01-27|1355.52
#2014-01-28|1352.30
#2014-01-29|1347.48
#2014-01-30|1350.59
#2014-01-31|1332.88
#2014-02-03|1308.75
#2014-02-04|1295.94
#2014-02-05|1298.83
#2014-02-06|1329.61
#2014-02-07|1345.61
#2014-02-10|1336.99
#2014-02-11|1349.10
#2014-02-12|1342.65
#2014-02-13|1360.22
#2014-02-14|1362.53
#2014-02-17|1367.84
#2014-02-18|1381.36
#2014-02-19|1382.25
#2014-02-20|1378.58
#2014-02-21|1386.25
#2014-02-24|1397.91
#2014-02-25|1400.65
#2014-02-26|1379.58
#2014-02-27|1360.93
#2014-02-28|1367.00
#2014-03-03|1330.57
#2014-03-04|1360.95
#2014-03-05|1365.70
#2014-03-06|1388.80
#2014-03-07|1380.21
#2014-03-10|1393.62
#2014-03-11|1394.70
#2014-03-12|1392.04
#2014-03-13|1371.43
#2014-03-14|1352.08
#2014-03-17|1371.62
#2014-03-18|1382.32
#2014-03-19|1382.30
#2014-03-20|1369.26
#2014-03-21|1370.62
#2014-03-24|1348.80
#2014-03-25|1355.29
#2014-03-26|1366.71
#2014-03-27|1370.10
#2014-03-28|1395.57
#2014-03-31|1400.26
#2014-04-01|1402.82
#2014-04-02|1400.38
#2014-04-03|1395.19
#2014-04-04|1401.20
#2014-04-07|1400.21
#2014-04-08|1393.53
#2014-04-09|1406.53
#2014-04-10|1402.51
#2014-04-11|1389.89
#2014-04-14|1389.49
#2014-04-15|1367.94
#2014-04-16|1390.51
#2014-04-17|1403.43
#2014-04-18|1401.37
#2014-04-21|1400.24
#2014-04-22|1425.06
#2014-04-23|1423.94
#2014-04-24|1431.85
#2014-04-25|1407.83
#2014-04-28|1417.55
#2014-04-29|1445.14
#2014-04-30|1473.26
#2014-05-01|1473.26
#2014-05-02|1489.63
#2014-05-05|1499.32
#2014-05-06|1504.41
#2014-05-07|1511.00
#2014-05-08|1509.86
#2014-05-09|1491.82
#2014-05-12|1503.69
#2014-05-13|1496.29
#2014-05-14|1506.20
#2014-05-15|1500.30
#2014-05-16|1505.36
#2014-05-19|1508.59
#2014-05-20|1497.57
#2014-05-21|1486.75
#2014-05-22|1488.41
#2014-05-23|1485.19
#2014-05-26|1504.05
#2014-05-27|1497.04
#2014-05-28|1499.62
#2014-05-29|1504.83
#2014-05-30|1509.33
#2014-06-02|1515.65
#2014-06-03|1505.00
#2014-06-04|1510.86
#2014-06-05|1525.91
#2014-06-06|1555.00
#2014-06-09|1561.57
#2014-06-10|1556.97
#2014-06-11|1537.16
#2014-06-12|1549.21
#2014-06-13|1546.85
#2014-06-16|1533.11
#2014-06-17|1534.01
#2014-06-18|1552.06
#2014-06-19|1566.49
#2014-06-20|1548.82
#2014-06-23|1539.58
#2014-06-24|1543.60
#2014-06-25|1540.09
#2014-06-26|1535.17
#2014-06-27|1533.35
#2014-06-30|1536.63
#2014-07-01|1548.67
#2014-07-02|1516.26
#2014-07-03|1527.31
#2014-07-04|1511.66
#2014-07-07|1496.36
#2014-07-08|1478.78
#2014-07-09|1487.58
#2014-07-10|1462.48
#2014-07-11|1458.02
#2014-07-14|1473.72
#2014-07-15|1453.60
#2014-07-16|1481.56
#2014-07-17|1453.63
#2014-07-18|1451.17
#2014-07-21|1445.51
#2014-07-22|1459.65
#2014-07-23|1453.12
#2014-07-24|1467.41
#2014-07-25|1458.93
#2014-07-28|1461.36
#2014-07-29|1468.20
#2014-07-30|1466.52
#2014-07-31|1444.02
#2014-08-01|1433.55
#2014-08-04|1426.89
#2014-08-05|1407.32
#2014-08-06|1389.57
#2014-08-07|1370.20
#2014-08-08|1364.88
#2014-08-11|1381.26
#2014-08-12|1369.78
#2014-08-13|1385.79
#2014-08-14|1381.24
#2014-08-15|1374.93
#2014-08-18|1382.51
#2014-08-19|1381.68
#2014-08-20|1376.18
#2014-08-21|1393.78
#2014-08-22|1378.64
#2014-08-25|1394.02
#2014-08-26|1398.27
#2014-08-27|1411.21
#2014-08-28|1402.07
#2014-08-29|1401.21
#2014-09-01|1393.35
#2014-09-02|1389.10
#2014-09-03|1399.13
#2014-09-04|1398.18
#2014-09-05|1401.93
#2014-09-08|1405.02
#2014-09-09|1397.40
#2014-09-10|1390.09
#2014-09-11|1390.35
#2014-09-12|1386.51
#2014-09-15|1382.33
#2014-09-16|1381.08
#2014-09-17|1394.77
#2014-09-18|1395.34
#2014-09-19|1405.30
#2014-09-22|1402.51
#2014-09-23|1391.95
#2014-09-24|1402.52
#2014-09-25|1383.39
#2014-09-26|1385.49
#2014-09-29|1374.80
#2014-09-30|1381.59
#2014-10-01|1359.85
#2014-10-02|1332.70
#2014-10-03|1331.49
#2014-10-06|1338.65
#2014-10-07|1328.43
#2014-10-08|1326.14
#2014-10-09|1316.34
#2014-10-10|1288.93
#2014-10-13|1291.12
#2014-10-14|1296.51
#2014-10-15|1262.96
#2014-10-16|1235.94
#2014-10-17|1261.37
#2014-10-20|1263.65
#2014-10-21|1281.35
#2014-10-22|1280.88
#2014-10-23|1297.31
#2014-10-24|1313.40
#2014-10-27|1310.18
#2014-10-28|1356.21
#2014-10-29|1366.99
#2014-10-30|1358.14
#2014-10-31|1381.48
#2014-11-03|1369.74
#2014-11-04|1364.59
#2014-11-05|1381.42
#2014-11-06|1368.79
#2014-11-07|1352.60
#2014-11-10|1370.55
#2014-11-11|1395.91
#2014-11-12|1389.06
#2014-11-13|1394.48
#2014-11-14|1401.81
#2014-11-17|1413.97
#2014-11-18|1434.15
#2014-11-19|1440.42
#2014-11-20|1439.88
#2014-11-21|1459.84
#2014-11-24|1465.91
#2014-11-25|1479.44
#2014-11-26|1484.59
#2014-11-27|1493.90
#2014-11-28|1508.12
#2014-12-01|1501.12
#2014-12-02|1495.14
#2014-12-03|1494.46
#2014-12-04|1503.40
#2014-12-05|1531.52
#2014-12-08|1520.44
#2014-12-09|1491.34
#2014-12-10|1478.07
#2014-12-11|1482.67
#2014-12-12|1449.74
#2014-12-15|1413.00
#2014-12-16|1440.74
#2014-12-17|1422.71
#2014-12-18|1454.28
#2014-12-19|1444.25
#2014-12-22|1454.82
#2014-12-23|1457.38
#2014-12-24|1457.98
#2014-12-25|1457.98
#2014-12-26|1455.71
#2014-12-29|1446.39
#2014-12-30|1421.89
#2014-12-31|1417.57
#2015-01-01|1417.57
#2015-01-02|1404.20
#2015-01-05|1351.42
#2015-01-06|1338.35
#2015-01-07|1338.01
#2015-01-08|1376.52
#2015-01-09|1355.52
#2015-01-12|1375.92
#2015-01-13|1399.44
#2015-01-14|1385.15
#2015-01-15|1377.95
#2015-01-16|1385.19
#2015-01-19|1419.47
#2015-01-20|1427.88
#2015-01-21|1435.47
#2015-01-22|1440.03
#2015-01-23|1458.10
#2015-01-26|1476.10
#2015-01-27|1487.60
#2015-01-28|1479.60
#2015-01-29|1498.02
#2015-01-30|1475.75
#2015-02-02|1473.97
#2015-02-03|1514.85
#2015-02-04|1516.47
#2015-02-05|1506.74
#2015-02-06|1499.28
#2015-02-09|1472.23
#2015-02-10|1500.49
#2015-02-11|1485.97
#2015-02-12|1507.15
#2015-02-13|1519.57
#2015-02-16|1522.75
#2015-02-17|1519.56
#2015-02-18|1502.77
#2015-02-19|1518.32
#2015-02-20|1519.88
#2015-02-23|1522.98
#2015-02-24|1538.57
#2015-02-25|1555.36
#2015-02-26|1551.81
#2015-02-27|1559.75
#2015-03-02|1562.51
#2015-03-03|1535.52
#2015-03-04|1540.11
#2015-03-05|1537.76
#2015-03-06|1509.13
#2015-03-09|1480.77
#2015-03-10|1443.63
#2015-03-11|1460.78
#2015-03-12|1469.92
#2015-03-13|1455.63
#2015-03-16|1467.53
#2015-03-17|1458.08
#2015-03-18|1449.69
#2015-03-19|1441.20
#2015-03-20|1485.41
#2015-03-23|1505.17
#2015-03-24|1518.32
#2015-03-25|1522.61
#2015-03-26|1512.41
#2015-03-27|1503.81
#2015-03-30|1509.62
#2015-03-31|1481.65
#2015-04-01|1486.39
#2015-04-02|1510.75
#2015-04-03|1525.40
#2015-04-06|1531.71
#2015-04-07|1520.12
#2015-04-08|1496.88
#2015-04-09|1495.01
#2015-04-10|1495.80
#2015-04-13|1512.14
#2015-04-14|1527.01
#2015-04-15|1515.35
#2015-04-16|1505.50
#2015-04-17|1486.19
#2015-04-20|1502.31
#2015-04-21|1504.61
#2015-04-22|1505.96
#2015-04-23|1514.52
#2015-04-24|1535.82
#2015-04-27|1551.16
#2015-04-28|1540.79
#2015-04-29|1531.29
#2015-04-30|1547.99
#2015-05-01|1550.34
#2015-05-04|1570.97
#2015-05-05|1531.88
#2015-05-06|1554.54
#2015-05-07|1541.64
#2015-05-08|1570.27
#2015-05-11|1557.39
#2015-05-12|1563.70
#2015-05-13|1570.23
#2015-05-14|1579.11
#2015-05-15|1572.71
#2015-05-18|1585.45
#2015-05-19|1580.06
#2015-05-20|1587.78
#2015-05-21|1590.59
#2015-05-22|1565.80
#2015-05-25|1547.14
#2015-05-26|1513.39
#2015-05-27|1529.50
#2015-05-28|1533.81
#2015-05-29|1512.09
#2015-06-01|1508.15
#2015-06-02|1539.36
#2015-06-03|1562.25
#2015-06-04|1566.98
#2015-06-05|1520.08
#2015-06-08|1519.12
#2015-06-09|1505.89
#2015-06-10|1543.24
#2015-06-11|1551.87
#2015-06-12|1549.99
#2015-06-15|1517.28
#2015-06-16|1510.30
#2015-06-17|1506.56
#2015-06-18|1553.33
#2015-06-19|1546.80
#2015-06-22|1636.28
#2015-06-23|1621.34
#2015-06-24|1605.05
#2015-06-25|1618.17
#2015-06-26|1614.73
#2015-06-29|1554.91
#2015-06-30|1535.59
#2015-07-01|1549.94
#2015-07-02|1542.57
#2015-07-03|1533.50
#2015-07-06|1494.25
#2015-07-07|1443.49
#2015-07-08|1472.12
#2015-07-09|1510.54
#2015-07-10|1587.68
#2015-07-13|1586.82
#2015-07-14|1596.98
#2015-07-15|1606.43
#2015-07-16|1631.94
#2015-07-17|1627.71
#2015-07-20|1637.83
#2015-07-21|1627.66
#2015-07-22|1623.05
#2015-07-23|1632.72
#2015-07-24|1619.06
#2015-07-27|1602.44
#2015-07-28|1602.87
#2015-07-29|1626.84
#2015-07-30|1595.82
#2015-07-31|1620.48
#2015-08-03|1638.27
#2015-08-04|1637.11
#2015-08-05|1642.33
#2015-08-06|1633.31
#2015-08-07|1622.05
#2015-08-10|1647.75
#2015-08-11|1646.77
#2015-08-12|1621.00
#2015-08-13|1620.20
#2015-08-14|1609.62
#2015-08-17|1596.10
#2015-08-18|1589.64
#2015-08-19|1565.71
#2015-08-20|1544.52
#2015-08-21|1524.17
#2015-08-24|1472.96
#2015-08-25|1527.22
#2015-08-26|1511.22
#2015-08-27|1534.03
#2015-08-28|1530.30
#2015-08-31|1521.54
#2015-09-01|1488.35
#2015-09-02|1484.74
#2015-09-03|1505.46
#2015-09-04|1485.90
#2015-09-07|1507.03
#2015-09-08|1529.58
#2015-09-09|1544.58
#2015-09-10|1518.82
#2015-09-11|1495.19
#2015-09-14|1488.19
#2015-09-15|1502.90
#2015-09-16|1524.07
#2015-09-17|1530.58
#2015-09-18|1510.04
#2015-09-21|1501.40
#2015-09-22|1450.69
#2015-09-23|1453.56
#2015-09-24|1446.20
#2015-09-25|1486.64
#2015-09-28|1461.84
#2015-09-29|1443.44
#2015-09-30|1460.12
#2015-10-01|1417.01
#2015-10-02|1420.21
#2015-10-05|1472.09
#2015-10-06|1494.11
#2015-10-07|1484.82
#2015-10-08|1474.46
#2015-10-09|1496.67
#2015-10-12|1492.63
#2015-10-13|1471.71
#2015-10-14|1447.86
#2015-10-15|1470.78
#2015-10-16|1488.13
#2015-10-19|1491.99
#2015-10-20|1494.98
#2015-10-21|1498.66
#2015-10-22|1544.82
#2015-10-23|1574.02
#2015-10-26|1584.82
#2015-10-27|1558.03
#2015-10-28|1573.75
#2015-10-29|1576.95
#2015-10-30|1592.71
#2015-11-02|1593.72
#2015-11-03|1581.09
#2015-11-04|1564.89
#2015-11-05|1555.66
#2015-11-06|1543.26
#2015-11-09|1512.86
#2015-11-10|1530.11
#2015-11-11|1551.95
#2015-11-12|1528.79
#2015-11-13|1526.56
#2015-11-16|1532.01
#2015-11-17|1568.11
#2015-11-18|1551.36
#2015-11-19|1568.88
#2015-11-20|1556.34
#2015-11-23|1534.69
#2015-11-24|1521.53
#2015-11-25|1536.95
#2015-11-26|1555.51
#2015-11-27|1556.26
#2015-11-30|1546.49
#2015-12-01|1536.35
#2015-12-02|1527.13
#2015-12-03|1518.14
#2015-12-04|1504.91
#2015-12-07|1522.55
#2015-12-08|1499.56
#2015-12-09|1502.53
#2015-12-10|1487.91
#2015-12-11|1471.96
#2015-12-14|1439.79
#2015-12-15|1485.77
#2015-12-16|1488.22
#2015-12-17|1506.13
#2015-12-18|1474.76
#2015-12-21|1453.47
#2015-12-22|1460.76
#2015-12-23|1490.40
#2015-12-24|1502.73
#2015-12-25|1502.73
#2015-12-28|1495.78
#2015-12-29|1515.17
#2015-12-30|1503.35
#2015-12-31|1487.70
#2016-01-01|1487.70
#2016-01-04|1433.88
#2016-01-05|1427.93
#2016-01-06|1431.46
#2016-01-07|1436.17
#2016-01-08|1421.46
#2016-01-11|1404.92
#2016-01-12|1423.19
#2016-01-13|1426.97
#2016-01-14|1396.49
#2016-01-15|1381.29
#2016-01-18|1357.60
#2016-01-19|1386.42
#2016-01-20|1330.17
#2016-01-21|1358.08
#2016-01-22|1413.00
#2016-01-25|1409.04
#2016-01-26|1414.61
#2016-01-27|1438.82
#2016-01-28|1405.13
#2016-01-29|1432.55
#2016-02-01|1435.61
#2016-02-02|1416.59
#2016-02-03|1405.94
#2016-02-04|1418.32
#2016-02-05|1390.92
#2016-02-08|1342.61
#2016-02-09|1346.34
#2016-02-10|1357.13
#2016-02-11|1327.26
#2016-02-12|1344.24
#2016-02-15|1367.61
#2016-02-16|1356.61
#2016-02-17|1395.44
#2016-02-18|1409.22
#2016-02-19|1394.45
#2016-02-22|1421.69
#2016-02-23|1396.14
#2016-02-24|1356.15
#2016-02-25|1401.62
#2016-02-26|1374.29
#2016-02-29|1375.95
#2016-03-01|1407.25
#2016-03-02|1407.83
#2016-03-03|1416.45
#2016-03-04|1431.31
#2016-03-07|1419.59
#2016-03-08|1424.05
#2016-03-09|1425.36
#2016-03-10|1432.25
#2016-03-11|1492.01
#2016-03-14|1489.77
#2016-03-15|1482.04
#2016-03-16|1478.90
#2016-03-17|1494.82
#2016-03-18|1485.00
#2016-03-21|1482.83
#2016-03-22|1476.84
#2016-03-23|1464.31
#2016-03-24|1434.70
#2016-03-25|1434.70
#2016-03-28|1441.32
#2016-03-29|1452.71
#2016-03-30|1492.10
#2016-03-31|1477.96
#2016-04-01|1441.49
#2016-04-04|1413.94
#2016-04-05|1378.82
#2016-04-06|1388.34
#2016-04-07|1383.50
#2016-04-08|1401.79
#2016-04-11|1413.06
#2016-04-12|1414.12
#2016-04-13|1417.92
#2016-04-14|1422.32
#2016-04-15|1434.71
#2016-04-18|1432.08
#2016-04-19|1468.74
#2016-04-20|1469.51
#2016-04-21|1456.89
#2016-04-22|1434.35
#2016-04-25|1426.19
#2016-04-26|1438.04
#2016-04-27|1441.00
#2016-04-28|1437.77
#2016-04-29|1419.09
#2016-05-02|1433.59
#2016-05-03|1418.40
#2016-05-04|1386.98
#2016-05-05|1389.52
#2016-05-06|1385.62
#2016-05-09|1400.71
#2016-05-10|1418.45
#2016-05-11|1421.16
#2016-05-12|1429.59
#2016-05-13|1435.10
#2016-05-16|1441.33
#2016-05-17|1447.73
#2016-05-18|1439.91
#2016-05-19|1409.17
#2016-05-20|1425.98
#2016-05-23|1414.78
#2016-05-24|1422.34
#2016-05-25|1445.65
#2016-05-26|1468.78
#2016-05-27|1457.13
#2016-05-30|1462.26
#2016-05-31|1451.92
#2016-06-01|1445.47
#2016-06-02|1445.77
#2016-06-03|1454.95
#2016-06-06|1456.83
#2016-06-07|1468.19
#2016-06-08|1464.50
#2016-06-09|1426.27
#2016-06-10|1387.19
#2016-06-13|1367.01
#2016-06-14|1327.26
#2016-06-15|1335.80
#2016-06-16|1318.51
#2016-06-17|1331.80
#2016-06-20|1379.78
#2016-06-21|1372.07
#2016-06-22|1375.25
#2016-06-23|1422.63
#2016-06-24|1273.11
#2016-06-27|1238.51
#2016-06-28|1281.83
#2016-06-29|1347.82
#2016-06-30|1360.01
#2016-07-01|1369.77
#2016-07-04|1362.13
#2016-07-05|1331.92
#2016-07-06|1287.05
#2016-07-07|1302.33
#2016-07-08|1317.45
#2016-07-11|1336.24
#2016-07-12|1362.76
#2016-07-13|1354.07
#2016-07-14|1371.27
#2016-07-15|1368.18
#2016-07-18|1361.33
#2016-07-19|1344.88
#2016-07-20|1347.03
#2016-07-21|1338.45
#2016-07-22|1355.18
#2016-07-25|1353.99
#2016-07-26|1340.24
#2016-07-27|1355.04
#2016-07-28|1345.69
#2016-07-29|1363.26
#2016-08-01|1367.12
#2016-08-02|1347.15
#2016-08-03|1343.10
#2016-08-04|1346.63
#2016-08-05|1361.39
#2016-08-08|1360.98
#2016-08-09|1391.57
#2016-08-10|1393.27
#2016-08-11|1411.68
#2016-08-12|1407.21
#2016-08-15|1404.54
#2016-08-16|1400.50
#2016-08-17|1385.48
#2016-08-18|1401.11
#2016-08-19|1383.00
#2016-08-22|1385.14
#2016-08-23|1389.95
#2016-08-24|1377.96
#2016-08-25|1378.29
#2016-08-26|1386.73
#2016-08-29|1365.58
#2016-08-30|1370.18
#2016-08-31|1373.00
#2016-09-01|1373.27
#2016-09-02|1389.13
#2016-09-05|1391.37
#2016-09-06|1401.81
#2016-09-07|1412.11
#2016-09-08|1427.42
#2016-09-09|1406.17
#2016-09-12|1382.87
#2016-09-13|1360.15
#2016-09-14|1352.54
#2016-09-15|1351.77
#2016-09-16|1346.73
#2016-09-19|1357.29
#2016-09-20|1357.46
#2016-09-21|1379.94
#2016-09-22|1426.02
#2016-09-23|1416.87
#2016-09-26|1398.00
#2016-09-27|1386.62
#2016-09-28|1392.86
#2016-09-29|1401.13
#2016-09-30|1384.04
#2016-10-03|1380.82
#2016-10-04|1381.92
#2016-10-05|1369.71
#2016-10-06|1346.05
#2016-10-07|1332.61
#2016-10-10|1349.24
#2016-10-11|1337.04
#2016-10-12|1315.05
#2016-10-13|1308.33
#2016-10-14|1326.44
#2016-10-17|1322.19
#2016-10-18|1339.73
#2016-10-19|1335.14
#2016-10-20|1339.87
#2016-10-21|1338.83
#2016-10-24|1350.52
#2016-10-25|1373.02
#2016-10-26|1378.86
#2016-10-27|1373.32
#2016-10-28|1371.98
#2016-10-31|1369.92
#2016-11-01|1363.86
#2016-11-02|1354.97
#2016-11-03|1347.76
#2016-11-04|1333.26
#2016-11-07|1337.96
#2016-11-08|1342.57
#2016-11-09|1326.45
#2016-11-10|1285.34
#2016-11-11|1269.85
#2016-11-14|1245.44
#2016-11-15|1253.96
#2016-11-16|1245.95
#2016-11-17|1256.34
#2016-11-18|1232.42
#2016-11-21|1236.68
#2016-11-22|1247.98
#2016-11-23|1238.32
#2016-11-24|1242.42
#2016-11-25|1251.10
#2016-11-28|1235.19
#2016-11-29|1252.08
#2016-11-30|1253.53
#2016-12-01|1238.94
#2016-12-02|1239.20
#2016-12-05|1248.75
#2016-12-06|1267.95
#2016-12-07|1289.27
#2016-12-08|1301.35
#2016-12-09|1297.43
#2016-12-12|1307.70
#2016-12-13|1334.49
#2016-12-14|1334.04
#2016-12-15|1311.15
#2016-12-16|1325.36
#2016-12-19|1338.35
#2016-12-20|1342.04
#2016-12-21|1342.64
#2016-12-22|1337.15
#2016-12-23|1351.90
#2016-12-26|1351.90
#2016-12-27|1354.44
#2016-12-28|1338.89
#2016-12-29|1359.27
#2016-12-30|1369.98
#2017-01-02|1381.21
#2017-01-03|1360.54
#2017-01-04|1379.48
#2017-01-05|1406.69
#2017-01-06|1405.32
#2017-01-09|1393.56
#2017-01-10|1392.49
#2017-01-11|1378.93
#2017-01-12|1401.24
#2017-01-13|1409.65
#2017-01-16|1396.74
#2017-01-17|1406.79
#2017-01-18|1407.37
#2017-01-19|1393.02
#2017-01-20|1413.69
#2017-01-23|1408.47
#2017-01-24|1408.88
#2017-01-25|1410.35
#2017-01-26|1405.37
#2017-01-27|1399.58
#2017-01-30|1384.80
#2017-01-31|1397.01
#2017-02-01|1384.22
#2017-02-02|1393.81
#2017-02-03|1399.60
#2017-02-06|1380.08
#2017-02-07|1363.48
#2017-02-08|1374.31
#2017-02-09|1388.79
#2017-02-10|1375.30
#2017-02-13|1375.11
#2017-02-14|1370.76
#2017-02-15|1380.69
#2017-02-16|1397.00
#2017-02-17|1383.24
#2017-02-20|1396.38
#2017-02-21|1385.86
#2017-02-22|1390.68
#2017-02-23|1406.84
#2017-02-24|1399.79
#2017-02-27|1400.39
#2017-02-28|1402.68
#2017-03-01|1413.35
#2017-03-02|1407.27
#2017-03-03|1413.92
#2017-03-06|1417.17
#2017-03-07|1417.65
#2017-03-08|1415.04
#2017-03-09|1434.62
#2017-03-10|1453.84
#2017-03-13|1448.67
#2017-03-14|1436.61
#2017-03-15|1437.38
#2017-03-16|1470.89
#2017-03-17|1482.69
#2017-03-20|1472.98
#2017-03-21|1472.54
#2017-03-22|1476.38
#2017-03-23|1487.42
#2017-03-24|1486.18
#2017-03-27|1501.42
#2017-03-28|1505.44
#2017-03-29|1485.47
#2017-03-30|1483.95
#2017-03-31|1482.21
#2017-04-03|1468.91
#2017-04-04|1467.46
#2017-04-05|1461.37
#2017-04-06|1459.59
#2017-04-07|1452.32
#2017-04-10|1446.91
#2017-04-11|1452.22
#2017-04-12|1449.17
#2017-04-13|1438.88
#2017-04-14|1438.88
#2017-04-17|1444.10
#2017-04-18|1434.56
#2017-04-19|1442.16
#2017-04-20|1450.14
#2017-04-21|1434.36
#2017-04-24|1503.21
#2017-04-25|1519.28
#2017-04-26|1508.41
#2017-04-27|1489.60
#2017-04-28|1479.48
#2017-05-01|1483.29
#2017-05-02|1501.90
#2017-05-03|1508.01
#2017-05-04|1531.76
#2017-05-05|1553.48
#2017-05-08|1552.15
#2017-05-09|1549.80
#2017-05-10|1542.17
#2017-05-11|1518.16
#2017-05-12|1569.26
#2017-05-15|1574.03
#2017-05-16|1598.91
#2017-05-17|1585.88
#2017-05-18|1568.72
#2017-05-19|1602.07
#2017-05-22|1626.88
#2017-05-23|1626.37
#2017-05-24|1617.88
#2017-05-25|1627.23
#2017-05-26|1628.72
#2017-05-29|1626.62
#2017-05-30|1611.69
#2017-05-31|1619.72
#2017-06-01|1624.69
#2017-06-02|1637.78
#2017-06-05|1628.53
#2017-06-06|1626.34
#2017-06-07|1625.93
#2017-06-08|1616.92
#2017-06-09|1613.18
#2017-06-12|1609.08
#2017-06-13|1607.28
#2017-06-14|1613.43
#2017-06-15|1564.80
#2017-06-16|1589.74
#2017-06-19|1592.01
#2017-06-20|1574.42
#2017-06-21|1576.02
#2017-06-22|1572.79
#2017-06-23|1570.78
#2017-06-26|1569.61
#2017-06-27|1557.60
#2017-06-28|1559.48
#2017-06-29|1545.15
#2017-06-30|1529.71
#2017-07-03|1543.72
#2017-07-04|1529.19
#2017-07-05|1517.62
#2017-07-06|1525.89
#2017-07-07|1526.47
#2017-07-10|1527.43
#2017-07-11|1525.67
#2017-07-12|1546.27
#2017-07-13|1563.84
#2017-07-14|1562.96
#2017-07-17|1571.99
#2017-07-18|1578.55
#2017-07-19|1580.66
#2017-07-20|1600.68
#2017-07-21|1590.81
#2017-07-24|1592.61
#2017-07-25|1594.75
#2017-07-26|1607.00
#2017-07-27|1634.24
#2017-07-28|1624.80
#2017-07-31|1625.32
#2017-08-01|1641.49
#2017-08-02|1639.62
#2017-08-03|1645.79
#2017-08-04|1648.54
#2017-08-07|1663.34
#2017-08-08|1656.18
#2017-08-09|1634.55
#2017-08-10|1618.71
#2017-08-11|1598.34
#2017-08-14|1623.37
#2017-08-15|1607.92
#2017-08-16|1603.59
#2017-08-17|1598.07
#2017-08-18|1590.21
#2017-08-21|1592.41
#2017-08-22|1594.04
#2017-08-23|1590.32
#2017-08-24|1586.14
#2017-08-25|1590.59
#2017-08-28|1598.79
#2017-08-29|1595.88
#2017-08-30|1588.98
#2017-08-31|1596.61
#2017-09-01|1589.33
#2017-09-04|1585.12
#2017-09-05|1572.61
#2017-09-06|1570.23
#2017-09-07|1587.11
#2017-09-08|1584.05
#2017-09-11|1597.20
#2017-09-12|1592.96
#2017-09-13|1585.12
#2017-09-14|1573.55
#2017-09-15|1584.28
#2017-09-18|1595.66
#2017-09-19|1611.59
#2017-09-20|1614.95
#2017-09-21|1582.08
#2017-09-22|1588.42
#2017-09-25|1577.57
#2017-09-26|1569.12
#2017-09-27|1575.92
#2017-09-28|1577.18
#2017-09-29|1586.24
#2017-10-02|1564.97
#2017-10-03|1566.71
#2017-10-04|1550.77
#2017-10-05|1562.93
#2017-10-06|1562.62
#2017-10-09|1567.48
#2017-10-10|1573.53
#2017-10-11|1588.95
#2017-10-12|1575.71
#2017-10-13|1579.36
#2017-10-16|1571.51
#2017-10-17|1559.04
#2017-10-18|1561.27
#2017-10-19|1558.13
#2017-10-20|1554.89
#2017-10-23|1550.06
#2017-10-24|1552.02
#2017-10-25|1551.04
#2017-10-26|1538.39
#2017-10-27|1519.94
#2017-10-30|1539.67
#2017-10-31|1545.62
#2017-11-01|1539.07
#2017-11-02|1552.50
#2017-11-03|1515.47
#2017-11-06|1494.59
#2017-11-07|1483.87
#2017-11-08|1479.32
#2017-11-09|1469.76
#2017-11-10|1466.94
#2017-11-13|1456.29
#2017-11-14|1451.26
#2017-11-15|1466.93
#2017-11-16|1465.98
#2017-11-17|1450.67
#2017-11-20|1457.80
#2017-11-21|1446.69
#2017-11-22|1444.85
#2017-11-23|1463.70
#2017-11-24|1471.66
#2017-11-27|1465.19
#2017-11-28|1465.20
#2017-11-29|1464.39
#2017-11-30|1476.50
#2017-12-01|1464.31
#2017-12-04|1476.13
#2017-12-05|1478.59
#2017-12-06|1480.50
#2017-12-07|1499.33
#2017-12-08|1489.17
#2017-12-11|1493.79
#2017-12-12|1492.63
#2017-12-13|1477.27
#2017-12-14|1471.31
#2017-12-15|1471.22
#2017-12-18|1490.46
#2017-12-19|1487.88
#2017-12-20|1487.90
#2017-12-21|1492.95
#2017-12-22|1482.65
#2017-12-25|1482.65
#2017-12-26|1486.53
#2017-12-27|1488.91
#2017-12-28|1485.52
#2017-12-29|1488.63
#2018-01-01|1488.63
#2018-01-02|1501.93
#2018-01-03|1501.61
#2018-01-04|1518.58
#2018-01-05|1522.75
#2018-01-08|1521.12
#2018-01-09|1522.25
#2018-01-10|1501.53
#2018-01-11|1486.34
#2018-01-12|1505.02
#2018-01-15|1519.68
#2018-01-16|1524.46
#2018-01-17|1512.12
#2018-01-18|1510.04
#2018-01-19|1513.07
#2018-01-22|1543.76
#2018-01-23|1561.56
#2018-01-24|1559.58
#2018-01-25|1565.14
#2018-01-26|1564.24
#2018-01-29|1542.18
#2018-01-30|1527.78
#2018-01-31|1531.53
#2018-02-01|1523.71
#2018-02-02|1500.44
#2018-02-05|1473.44
#2018-02-06|1426.75
#2018-02-07|1452.30
#2018-02-08|1412.86
#2018-02-09|1390.99
#2018-02-12|1412.51
#2018-02-13|1401.53
#2018-02-14|1413.66
#2018-02-15|1423.82
#2018-02-16|1439.28
#2018-02-19|1427.66
#2018-02-20|1431.29
#2018-02-21|1427.24
#2018-02-22|1430.12
#2018-02-23|1454.92
#2018-02-26|1461.01
#2018-02-27|1440.35
#2018-02-28|1433.59
#2018-03-01|1418.32
#2018-03-02|1412.46
#2018-03-05|1430.19
#2018-03-06|1457.32
#2018-03-07|1457.32
#2018-03-08|1470.46
#2018-03-09|1477.56
#2018-03-12|1477.33
#2018-03-13|1467.57
#2018-03-14|1461.85
#2018-03-15|1457.99
#2018-03-16|1471.29
#2018-03-19|1461.19
#2018-03-20|1439.04
#2018-03-21|1430.70
#2018-03-22|1414.48
#2018-03-23|1417.38
#2018-03-26|1413.93
#2018-03-27|1424.24
#2018-03-28|1429.47
#2018-03-29|1432.33
#2018-03-30|1432.33
#2018-04-02|1433.61
#2018-04-03|1417.12
#2018-04-04|1416.36
#2018-04-05|1444.95
#2018-04-06|1457.97
#2018-04-09|1471.41
#2018-04-10|1485.23
#2018-04-11|1496.13
#2018-04-12|1495.83
#2018-04-13|1497.09
#2018-04-16|1507.68
#2018-04-17|1513.52
#2018-04-18|1514.02
#2018-04-19|1515.15
#2018-04-20|1519.58
#2018-04-23|1527.03
#2018-04-24|1514.53
#2018-04-25|1507.09
#2018-04-26|1521.04
#2018-04-27|1518.29
#2018-04-30|1518.87
#2018-05-01|1507.24
#2018-05-02|1509.14
#2018-05-03|1494.14
#2018-05-04|1495.87
#2018-05-07|1494.80
#2018-05-08|1487.28
#2018-05-09|1479.04
#2018-05-10|1477.43
#2018-05-11|1487.87
#2018-05-14|1481.12
#2018-05-15|1446.74
#2018-05-16|1431.26
#2018-05-17|1444.54
#2018-05-18|1422.53
#2018-05-21|1407.89
#2018-05-22|1446.36
#2018-05-23|1440.57
#2018-05-24|1433.39
#2018-05-25|1420.58
#2018-05-28|1406.44
#2018-05-29|1382.34
#2018-05-30|1397.01
#2018-05-31|1396.20
#2018-06-01|1404.38
#2018-06-04|1422.48
#2018-06-05|1417.61
#2018-06-06|1435.71
#2018-06-07|1439.83
#2018-06-08|1418.75
#2018-06-11|1443.90
#2018-06-12|1446.35
#2018-06-13|1429.92
#2018-06-14|1431.45
#2018-06-15|1415.13
#2018-06-18|1402.63
#2018-06-19|1391.75
#2018-06-20|1393.44
#2018-06-21|1388.09
#2018-06-22|1408.50
#2018-06-25|1398.98
#2018-06-26|1385.92
#2018-06-27|1387.44
#2018-06-28|1372.05
#2018-06-29|1384.32
#2018-07-02|1370.42
#2018-07-03|1401.99
#2018-07-04|1425.88
#2018-07-05|1442.52
#2018-07-06|1455.90
#2018-07-09|1456.39
#2018-07-10|1447.07
#2018-07-11|1438.01
#2018-07-12|1432.71
#2018-07-13|1416.50
#2018-07-16|1416.05
#2018-07-17|1402.06
#2018-07-18|1399.37
#2018-07-19|1389.92
#2018-07-20|1405.58
#2018-07-23|1403.51
#2018-07-24|1397.07
#2018-07-25|1395.23
#2018-07-26|1422.22
#2018-07-27|1447.99
#2018-07-30|1457.20
#2018-07-31|1450.48
#2018-08-01|1444.74
#2018-08-02|1423.53
#2018-08-03|1432.26
#2018-08-06|1428.80
#2018-08-07|1437.58
#2018-08-08|1432.97
#2018-08-09|1426.97
#2018-08-10|1382.65
#2018-08-13|1381.33
#2018-08-14|1375.56
#2018-08-15|1356.89
#2018-08-16|1371.79
#2018-08-17|1364.27
#2018-08-20|1369.98
#2018-08-21|1385.26
#2018-08-22|1401.96
#2018-08-23|1398.12
#2018-08-24|1400.41
#2018-08-27|1410.89
#2018-08-28|1405.72
#2018-08-29|1402.47
#2018-08-30|1377.34
#2018-08-31|1361.63
#2018-09-03|1364.75
#2018-09-04|1337.18
#2018-09-05|1324.37
#2018-09-06|1319.71
#2018-09-07|1326.14
#2018-09-10|1338.09
#2018-09-11|1335.23
#2018-09-12|1333.28
#2018-09-13|1336.99
#2018-09-14|1339.43
#2018-09-17|1343.96
#2018-09-18|1359.85
#2018-09-19|1345.33
#2018-09-20|1368.18
#2018-09-21|1374.78
#2018-09-24|1366.53
#2018-09-25|1363.71
#2018-09-26|1368.16
#2018-09-27|1371.70
#2018-09-28|1341.80
#2018-10-01|1332.48
#2018-10-02|1319.14
#2018-10-03|1326.76
#2018-10-04|1332.45
#2018-10-05|1324.28
#2018-10-08|1314.41
#2018-10-09|1314.53
#2018-10-10|1346.56
#2018-10-11|1332.82
#2018-10-12|1318.24
#2018-10-15|1342.65
#2018-10-16|1355.91
#2018-10-17|1351.79
#2018-10-18|1348.38
#2018-10-19|1356.91
#2018-10-22|1345.38
#2018-10-23|1328.71
#2018-10-24|1328.13
#2018-10-25|1324.10
#2018-10-26|1301.60
#2018-10-29|1320.36
#2018-10-30|1324.80
#2018-10-31|1336.21
#2018-11-01|1355.54
#2018-11-02|1351.75
#2018-11-05|1365.99
#2018-11-06|1362.41
#2018-11-07|1391.99
#2018-11-08|1390.68
#2018-11-09|1373.70
#2018-11-12|1357.59
#2018-11-13|1375.97
#2018-11-14|1381.68
#2018-11-15|1378.16
#2018-11-16|1397.37
#2018-11-19|1407.16
#2018-11-20|1386.54
#2018-11-21|1398.60
#2018-11-22|1381.45
#2018-11-23|1380.91
#2018-11-26|1414.35
#2018-11-27|1415.59
#2018-11-28|1414.45
#2018-11-29|1429.81
#2018-11-30|1439.44
#2018-12-03|1440.60
#2018-12-04|1439.67
#2018-12-05|1436.71
#2018-12-06|1410.92
#2018-12-07|1420.76
#2018-12-10|1398.61
#2018-12-11|1405.29
#2018-12-12|1427.38
#2018-12-13|1418.00
#2018-12-14|1411.82
#2018-12-17|1418.38
#2018-12-18|1405.32
#2018-12-19|1426.98
#2018-12-20|1401.96
#2018-12-21|1391.04
#2018-12-24|1382.69
#2018-12-25|1382.69
#2018-12-26|1381.97
#2018-12-27|1355.79
#2018-12-28|1377.09
#2018-12-31|1378.28
#2019-01-01|1378.28
#2019-01-02|1373.38
#2019-01-03|1392.71
#2019-01-04|1409.87
#2019-01-07|1418.89
#2019-01-08|1401.63
#2019-01-09|1394.57
#2019-01-10|1398.09
#2019-01-11|1395.48
#2019-01-14|1383.39
#2019-01-15|1373.36
#2019-01-16|1370.19
#2019-01-17|1369.16
#2019-01-18|1382.20
#2019-01-21|1368.26
#2019-01-22|1361.56
#2019-01-23|1364.96
#2019-01-24|1353.27
#2019-01-25|1360.07
#2019-01-28|1367.72
#2019-01-29|1365.43
#2019-01-30|1364.77
#2019-01-31|1372.46
#2019-02-01|1374.08
#2019-02-04|1362.05
#2019-02-05|1385.03
#2019-02-06|1375.47
#2019-02-07|1350.90
#2019-02-08|1332.64
#2019-02-11|1331.28
#2019-02-12|1331.67
#2019-02-13|1334.82
#2019-02-14|1327.78
#2019-02-15|1346.35
#2019-02-18|1365.96
#2019-02-19|1375.02
#2019-02-20|1383.32
#2019-02-21|1389.56
#2019-02-22|1393.58
#2019-02-25|1386.13
#2019-02-26|1377.69
#2019-02-27|1377.22
#2019-02-28|1380.17
#2019-03-01|1378.28
#2019-03-04|1369.99
#2019-03-05|1374.18
#2019-03-06|1376.79
#2019-03-07|1378.32
#2019-03-08|1383.56
#2019-03-11|1387.30
#2019-03-12|1385.52
#2019-03-13|1396.20
#2019-03-14|1407.82
#2019-03-15|1436.35
#2019-03-18|1449.66
#2019-03-19|1454.68
#2019-03-20|1448.56
#2019-03-21|1460.73
#2019-03-22|1435.56
#2019-03-25|1434.06
#2019-03-26|1434.81
#2019-03-27|1431.24
#2019-03-28|1414.97
#2019-03-29|1427.76
#2019-04-01|1431.33
#2019-04-02|1426.67
#2019-04-03|1447.70
#2019-04-04|1450.80
#2019-04-05|1445.21
#2019-04-08|1441.92
#2019-04-09|1445.33
#2019-04-10|1440.22
#2019-04-11|1439.63
#2019-04-12|1439.52
#2019-04-15|1449.68
#2019-04-16|1444.20
#2019-04-17|1442.97
#2019-04-18|1438.51
#2019-04-19|1438.51
#2019-04-22|1439.98
#2019-04-23|1428.50
#2019-04-24|1409.67
#2019-04-25|1407.68
#2019-04-26|1420.53
#2019-04-29|1424.69
#2019-04-30|1421.20
#2019-05-01|1425.44
#2019-05-02|1416.26
#2019-05-03|1406.73
#2019-05-06|1403.44
#2019-05-07|1403.02
#2019-05-08|1408.08
#2019-05-09|1399.41
#2019-05-10|1405.18
#2019-05-13|1382.35
#2019-05-14|1393.51
#2019-05-15|1391.40
#2019-05-16|1410.18
#2019-05-17|1406.75
#2019-05-20|1414.08
#2019-05-21|1412.73
#2019-05-22|1408.00
#2019-05-23|1395.81
#2019-05-24|1407.17
#2019-05-27|1416.29
#2019-05-28|1416.34
#2019-05-29|1401.80
#2019-05-30|1408.57
#2019-05-31|1408.57
#2019-06-03|1420.08
#2019-06-04|1431.80
#2019-06-05|1446.72
#2019-06-06|1444.57
#2019-06-07|1461.20
#2019-06-10|1461.87
#2019-06-11|1466.08
#2019-06-12|1477.59
#2019-06-13|1469.24
#2019-06-14|1454.51
#2019-06-17|1448.14
#2019-06-18|1469.03
#2019-06-19|1472.57
#2019-06-20|1477.71
#2019-06-21|1478.91
#2019-06-24|1487.54
#2019-06-25|1484.84
#2019-06-26|1479.33
#2019-06-27|1469.70
#2019-06-28|1477.04
#2019-07-01|1471.65
#2019-07-02|1467.87
#2019-07-03|1475.02
#2019-07-04|1492.19
#2019-07-05|1477.20
#2019-07-08|1470.40
#2019-07-09|1474.16
#2019-07-10|1472.94
#2019-07-11|1466.01
#2019-07-12|1458.57
#2019-07-15|1451.54
#2019-07-16|1446.47
#2019-07-17|1437.43
#2019-07-18|1430.96
#2019-07-19|1424.39
#2019-07-22|1421.20
#2019-07-23|1417.39
#2019-07-24|1422.71
#2019-07-25|1416.67
#2019-07-26|1426.74
#2019-07-29|1446.11
#2019-07-30|1421.43
#2019-07-31|1419.95
#2019-08-01|1426.93
#2019-08-02|1417.42
#2019-08-05|1413.80
#2019-08-06|1409.74
#2019-08-07|1414.09
#2019-08-08|1415.41
#2019-08-09|1395.15
#2019-08-12|1393.45
#2019-08-13|1395.54
#2019-08-14|1369.90
#2019-08-15|1365.41
#2019-08-16|1385.47
#2019-08-19|1399.68
#2019-08-20|1384.07
#2019-08-21|1387.01
#2019-08-22|1381.13
#2019-08-23|1379.86
#2019-08-26|1389.35
#2019-08-27|1399.18
#2019-08-28|1403.87
#2019-08-29|1418.95
#2019-08-30|1415.56
#2019-09-02|1414.69
#2019-09-03|1413.00
#2019-09-04|1427.36
#2019-09-05|1426.53
#2019-09-06|1430.59
#2019-09-09|1428.05
#2019-09-10|1423.91
#2019-09-11|1424.48
#2019-09-12|1443.36
#2019-09-13|1451.10
#2019-09-16|1441.25
#2019-09-17|1440.03
#2019-09-18|1449.71
#2019-09-19|1456.34
#2019-09-20|1468.62
#2019-09-23|1466.94
#2019-09-24|1467.38
#2019-09-25|1460.34
#2019-09-26|1468.93
#2019-09-27|1474.21
#2019-09-30|1468.05
#2019-10-01|1465.02
#2019-10-02|1439.63
#2019-10-03|1444.90
#2019-10-04|1458.50
#2019-10-07|1472.66
#2019-10-08|1463.94
#2019-10-09|1478.61
#2019-10-10|1489.53
#2019-10-11|1508.76
#2019-10-14|1505.10
#2019-10-15|1522.75
#2019-10-16|1527.54
#2019-10-17|1545.69
#2019-10-18|1552.00
#2019-10-21|1551.26
#2019-10-22|1558.49
#2019-10-23|1560.62
#2019-10-24|1540.78
#2019-10-25|1536.53
#2019-10-28|1528.59
#2019-10-29|1503.79
#2019-10-30|1508.74
#2019-10-31|1517.94
#2019-11-01|1514.28
#2019-11-04|1515.35
#2019-11-05|1499.67
#2019-11-06|1495.03
#2019-11-07|1485.68
#2019-11-08|1487.58
#2019-11-11|1486.64
#2019-11-12|1490.43
#2019-11-13|1480.47
#2019-11-14|1465.79
#2019-11-15|1484.87
#2019-11-18|1492.65
#2019-11-19|1487.35
#2019-11-20|1490.17
#2019-11-21|1491.47
#2019-11-22|1490.77
#2019-11-25|1488.17
#2019-11-26|1493.08
#2019-11-27|1501.24
#2019-11-28|1498.35
#2019-11-29|1507.47
#2019-12-02|1481.03
#2019-12-03|1479.79
#2019-12-04|1480.62
#2019-12-05|1473.43
#2019-12-06|1474.42
#2019-12-09|1469.04
#2019-12-10|1460.59
#2019-12-11|1462.34
#2019-12-12|1456.97
#2019-12-13|1456.30
#2019-12-16|1469.71
#2019-12-17|1471.87
#2019-12-18|1461.33
#2019-12-19|1456.30
#2019-12-20|1461.66
#2019-12-23|1456.89
#2019-12-24|1455.55
#2019-12-25|1455.55
#2019-12-26|1456.67
#2019-12-27|1466.11
#2019-12-30|1455.88
#2019-12-31|1455.99
#2020-01-01|1455.99
#2020-01-02|1465.00
#2020-01-03|1464.15
#2020-01-06|1465.31
#2020-01-07|1454.39
#2020-01-08|1439.92
#2020-01-09|1451.93
#2020-01-10|1452.26
#2020-01-13|1443.80
#2020-01-14|1443.63
#2020-01-15|1446.99
#2020-01-16|1448.91
#2020-01-17|1450.21
#2020-01-20|1461.96
#2020-01-21|1467.39
#2020-01-22|1466.06
#2020-01-23|1446.54
#2020-01-24|1450.36
#2020-01-27|1426.62
#2020-01-28|1453.38
#2020-01-29|1445.70
#2020-01-30|1440.51
#2020-01-31|1439.64
#2020-02-03|1439.87
#2020-02-04|1441.47
#2020-02-05|1438.01
#2020-02-06|1446.99
#2020-02-07|1446.95
#2020-02-10|1436.63
#2020-02-11|1454.62
#2020-02-12|1468.36
#2020-02-13|1467.68
#2020-02-14|1475.41
#2020-02-17|1481.39
#2020-02-18|1496.21
#2020-02-19|1517.02
#2020-02-20|1507.79
#2020-02-21|1504.54
#2020-02-24|1471.73
#2020-02-25|1445.05
#2020-02-26|1440.70
#2020-02-27|1419.66
#2020-02-28|1358.07
#2020-03-02|1381.61
#2020-03-03|1391.02
#2020-03-04|1412.27
#2020-03-05|1396.46
#2020-03-06|1375.77
#2020-03-09|1291.37
#2020-03-10|1233.64
#2020-03-11|1214.49
#2020-03-12|1055.31
#2020-03-13|1068.71
#2020-03-16|1020.80
#2020-03-17|1107.72
#2020-03-18|1081.75
#2020-03-19|1119.20
#2020-03-20|1129.81
#2020-03-23|1111.69
#2020-03-24|1169.44
#2020-03-25|1177.04
#2020-03-26|1196.24
#2020-03-27|1165.00
#2020-03-30|1179.40
#2020-03-31|1168.39
#2020-04-01|1136.87
#2020-04-02|1154.22
#2020-04-03|1147.55
#2020-04-06|1184.10
#2020-04-07|1197.27
#2020-04-08|1193.11
#2020-04-09|1204.84
#2020-04-10|1204.84
#2020-04-13|1200.65
#2020-04-14|1224.81
#2020-04-15|1190.84
#2020-04-16|1185.00
#2020-04-17|1210.14
#2020-04-20|1212.86
#2020-04-21|1171.92
#2020-04-22|1198.45
#2020-04-23|1198.58
#2020-04-24|1189.03
#2020-04-27|1207.80
#2020-04-28|1205.14
#2020-04-29|1229.22
#2020-04-30|1239.64
#2020-05-01|1245.92
#2020-05-04|1214.41
#2020-05-05|1219.68
#2020-05-06|1200.15
#2020-05-07|1209.52
#2020-05-08|1239.25
#2020-05-11|1223.79
#2020-05-12|1255.35
#2020-05-13|1234.78
#2020-05-14|1226.25
#2020-05-15|1221.19
#2020-05-18|1257.56
#2020-05-19|1221.02
#2020-05-20|1238.94
#2020-05-21|1231.90
#2020-05-22|1226.39
#2020-05-25|1241.68
#2020-05-26|1238.96
#2020-05-27|1253.26
#2020-05-28|1290.72
#2020-05-29|1295.83
#2020-06-01|1311.17
#2020-06-02|1339.74
#2020-06-03|1366.83
#2020-06-04|1384.29
#2020-06-05|1396.93
#2020-06-08|1398.80
#2020-06-09|1388.66
#2020-06-10|1385.38
#2020-06-11|1338.07
#2020-06-12|1322.70
#2020-06-15|1324.03
#2020-06-16|1367.75
#2020-06-17|1367.09
#2020-06-18|1356.18
#2020-06-19|1366.76
#2020-06-22|1366.61
#2020-06-23|1390.73
#2020-06-24|1354.14
#2020-06-25|1359.59
#2020-06-26|1342.56
#2020-06-29|1371.25
#2020-06-30|1368.39
#2020-07-01|1373.18
#2020-07-02|1389.56
#2020-07-03|1378.36
#2020-07-06|1402.50
#2020-07-07|1380.06
#2020-07-08|1377.18
#2020-07-09|1360.69
#2020-07-10|1374.63
#2020-07-13|1399.79
#2020-07-14|1412.62
#2020-07-15|1412.83
#2020-07-16|1426.23
#2020-07-17|1424.20
#2020-07-20|1439.25
#2020-07-21|1434.42
#2020-07-22|1437.25
#2020-07-23|1441.57
#2020-07-24|1414.92
#2020-07-27|1396.26
#2020-07-28|1393.52
#2020-07-29|1402.88
#2020-07-30|1370.95
#2020-07-31|1355.52
#2020-08-03|1361.72
#2020-08-04|1376.03
#2020-08-05|1383.41
#2020-08-06|1356.84
#2020-08-07|1366.59
#2020-08-10|1374.11
#2020-08-11|1385.99
#2020-08-12|1411.78
#2020-08-13|1422.04
#2020-08-14|1414.03
#2020-08-17|1404.96
#2020-08-18|1402.02
#2020-08-19|1419.08
#2020-08-20|1393.29
#2020-08-21|1377.70
#2020-08-24|1407.40
#2020-08-25|1404.14
#2020-08-26|1400.09
#2020-08-27|1394.09
#2020-08-28|1395.05
#2020-08-31|1381.13
#2020-09-01|1370.56
#2020-09-02|1389.67
#2020-09-03|1383.51
#2020-09-04|1352.95
#2020-09-07|1373.03
#2020-09-08|1350.89
#2020-09-09|1386.67
#2020-09-10|1386.68
#2020-09-11|1380.01
#2020-09-14|1385.02
#2020-09-15|1387.00
#2020-09-16|1384.63
#2020-09-17|1380.80
#2020-09-18|1366.50
#2020-09-21|1310.46
#2020-09-22|1311.69
#2020-09-23|1307.54
#2020-09-24|1292.85
#2020-09-25|1281.80
#2020-09-28|1297.52
#2020-09-29|1297.21
#2020-09-30|1295.65
#2020-10-01|1293.16
#2020-10-02|1296.26
#2020-10-05|1337.03
#2020-10-06|1344.01
#2020-10-07|1318.33
#2020-10-08|1329.70
#2020-10-09|1343.62
#2020-10-12|1351.23
#2020-10-13|1349.15
#2020-10-14|1347.02
#2020-10-15|1317.74
#2020-10-16|1313.18
#2020-10-19|1319.88
#2020-10-20|1321.62
#2020-10-21|1310.81
#2020-10-22|1301.90
#2020-10-23|1317.67
#2020-10-26|1305.59
#2020-10-27|1292.52
#2020-10-28|1265.88
#2020-10-29|1231.66
#2020-10-30|1239.93
#2020-11-02|1251.55
#2020-11-03|1265.16
#2020-11-04|1282.04
#2020-11-05|1304.80
#2020-11-06|1302.87
#2020-11-09|1334.22
#2020-11-10|1354.54
#2020-11-11|1361.79
#2020-11-12|1381.95
#2020-11-13|1377.06
#2020-11-16|1383.34
#2020-11-17|1393.53
#2020-11-18|1398.75
#2020-11-19|1387.65
#2020-11-20|1391.03
#2020-11-23|1372.61
#2020-11-24|1392.90
#2020-11-25|1420.99
#2020-11-26|1424.52
#2020-11-27|1443.14
#2020-11-30|1436.17
#2020-12-01|1443.28
#2020-12-02|1451.08
#2020-12-03|1449.92
#2020-12-04|1457.13
#2020-12-07|1461.56
#2020-12-08|1462.49
#2020-12-09|1462.06
#2020-12-10|1462.93
#2020-12-11|1427.93
#2020-12-14|1432.76
#2020-12-15|1427.17
#2020-12-16|1441.78
#2020-12-17|1439.67
#2020-12-18|1447.79
#2020-12-21|1404.69
#2020-12-22|1403.56
#2020-12-23|1420.70
#2020-12-24|1422.11
#2020-12-25|1422.11
#2020-12-28|1435.34
#2020-12-29|1445.28
#2020-12-30|1439.04
#2020-12-31|1425.00
#2021-01-01|1425.00
#2021-01-04|1455.12
#2021-01-05|1450.57
#2021-01-06|1457.93
#2021-01-07|1469.68
#2021-01-08|1461.51
#2021-01-11|1446.83
#2021-01-12|1445.01
#2021-01-13|1463.75
#2021-01-14|1460.23
#2021-01-15|1439.10
#2021-01-18|1428.73
#2021-01-19|1437.45
#2021-01-20|1448.51
#2021-01-21|1449.57
#2021-01-22|1454.13
#2021-01-25|1460.29
#2021-01-26|1470.71
#2021-01-27|1494.18
#2021-01-28|1460.76
#2021-01-29|1454.44
#2021-02-01|1456.50
#2021-02-02|1445.61
#2021-02-03|1465.02
#2021-02-04|1456.64
#2021-02-05|1454.38
#2021-02-08|1451.13
#2021-02-09|1444.26
#2021-02-10|1449.21
#2021-02-11|1445.48
#2021-02-12|1452.32
#2021-02-15|1466.42
#2021-02-16|1452.88
#2021-02-17|1444.01
#2021-02-18|1433.17
#2021-02-19|1440.86
#2021-02-22|1435.91
#2021-02-23|1424.59
#2021-02-24|1422.75
#2021-02-25|1450.28
#2021-02-26|1425.92
#2021-03-01|1430.77
#2021-03-02|1434.79
#2021-03-03|1423.50
#2021-03-04|1424.67
#2021-03-05|1405.75
#2021-03-08|1419.89
#2021-03-09|1431.03
#2021-03-10|1475.49
#2021-03-11|1496.47
#2021-03-12|1502.69
#2021-03-15|1518.33
#2021-03-16|1522.68
#2021-03-17|1528.23
#2021-03-18|1523.98
#2021-03-19|1503.55
#2021-03-22|1505.67
#2021-03-23|1514.43
#2021-03-24|1502.71
#2021-03-25|1493.58
#2021-03-26|1509.13
#2021-03-29|1519.51
#2021-03-30|1510.68
#2021-03-31|1518.40
#2021-04-01|1511.05
#2021-04-02|1511.05
#2021-04-05|1515.94
#2021-04-06|1516.11
#2021-04-07|1520.20
#2021-04-08|1522.43
#2021-04-09|1510.46
#2021-04-12|1505.68
#2021-04-13|1499.22
#2021-04-14|1503.57
#2021-04-15|1503.81
#2021-04-16|1516.81
#2021-04-19|1527.26
#2021-04-20|1516.82
#2021-04-21|1524.68
#2021-04-22|1528.38
#2021-04-23|1526.19
#2021-04-26|1532.96
#2021-04-27|1533.07
#2021-04-28|1539.01
#2021-04-29|1552.29
#2021-04-30|1551.79
#2021-05-03|1566.44
#2021-05-04|1554.53
#2021-05-05|1569.49
#2021-05-06|1580.90
#2021-05-07|1599.34
#2021-05-10|1611.79
#2021-05-11|1583.11
#2021-05-12|1584.42
#2021-05-13|1577.85
#2021-05-14|1600.98
#2021-05-17|1634.00
#2021-05-18|1632.62
#2021-05-19|1609.44
#2021-05-20|1630.93
#2021-05-21|1641.31
#2021-05-24|1646.48
#2021-05-25|1642.91
#2021-05-26|1635.56
#2021-05-27|1625.69
#2021-05-28|1635.58
#2021-05-31|1632.70
#2021-06-01|1645.91
#2021-06-02|1652.68
#2021-06-03|1649.18
#2021-06-04|1652.77
#2021-06-07|1667.20
#2021-06-08|1671.99
#2021-06-09|1674.73
#2021-06-10|1686.09
#2021-06-11|1682.40
#2021-06-14|1688.88
#2021-06-15|1690.23
#2021-06-16|1682.88
#2021-06-17|1654.74
#2021-06-18|1626.69
#2021-06-21|1643.57
#2021-06-22|1650.47
#2021-06-23|1633.23
#2021-06-24|1643.57
#2021-06-25|1648.45
#2021-06-28|1649.90
#2021-06-29|1651.31
#2021-06-30|1634.95
#2021-07-01|1643.52
#2021-07-02|1645.36
#2021-07-05|1646.96
#2021-07-06|1634.18
#2021-07-07|1636.74
#2021-07-08|1625.87
#2021-07-09|1644.24
#2021-07-12|1660.51
#2021-07-13|1672.49
#2021-07-14|1663.63
#2021-07-15|1648.78
#2021-07-16|1659.98
#2021-07-19|1614.61
#2021-07-20|1610.38
#2021-07-21|1640.91
#2021-07-22|1634.51
#2021-07-23|1647.17
#2021-07-26|1651.23
#2021-07-27|1650.79
#2021-07-28|1650.18
#2021-07-29|1659.27
#2021-07-30|1664.76
#2021-08-02|1680.05
#2021-08-03|1688.95
#2021-08-04|1691.70
#2021-08-05|1689.94
#2021-08-06|1683.90
#2021-08-09|1690.22
#2021-08-10|1693.18
#2021-08-11|1697.34
#2021-08-12|1713.61
#2021-08-13|1733.47
#2021-08-16|1730.03
#2021-08-17|1729.55
#2021-08-18|1740.28
#2021-08-19|1720.97
#2021-08-20|1731.15
#2021-08-23|1748.62
#2021-08-24|1743.00
#2021-08-25|1743.69
#2021-08-26|1732.72
#2021-08-27|1741.66
#2021-08-30|1735.49
#2021-08-31|1707.91
#2021-09-01|1721.65
#2021-09-02|1719.87
#2021-09-03|1706.09
#2021-09-06|1711.32
#2021-09-07|1709.48
#2021-09-08|1708.04
#2021-09-09|1701.54
#2021-09-10|1676.80
#2021-09-13|1677.15
#2021-09-14|1675.20
#2021-09-15|1664.05
#2021-09-16|1659.71
#2021-09-17|1655.67
#2021-09-20|1633.95
#2021-09-21|1643.70
#2021-09-22|1656.12
#2021-09-23|1667.56
#2021-09-24|1647.92
#2021-09-27|1647.91
#2021-09-28|1616.35
#2021-09-29|1619.41
#2021-09-30|1612.59
#2021-10-01|1608.10
#2021-10-04|1619.88
#2021-10-05|1628.47
#2021-10-06|1577.67
#2021-10-07|1597.84
#2021-10-08|1598.08
#2021-10-11|1589.40
#2021-10-12|1584.28
#2021-10-13|1587.30
#2021-10-14|1600.13
#2021-10-15|1599.96
#2021-10-18|1590.59
#2021-10-19|1588.45
#2021-10-20|1601.17
#2021-10-21|1603.49
#2021-10-22|1598.63
#2021-10-25|1583.51
#2021-10-26|1581.52
#2021-10-27|1580.76
#2021-10-28|1575.45
#2021-10-29|1553.07
#2021-11-01|1565.80
#2021-11-02|1560.80
#2021-11-03|1570.89
#2021-11-04|1569.71
#2021-11-05|1586.99
#2021-11-08|1589.23
#2021-11-09|1588.90
#2021-11-10|1594.36
#2021-11-11|1586.50
#2021-11-12|1597.49
#2021-11-15|1582.22
#2021-11-16|1564.96
#2021-11-17|1561.85
#2021-11-18|1560.13
#2021-11-19|1559.08
#2021-11-22|1591.02
#2021-11-23|1580.09
#2021-11-24|1581.26
#2021-11-25|1578.56
#2021-11-26|1548.97
#2021-11-29|1546.22
#2021-11-30|1518.87
#2021-12-01|1555.19
#2021-12-02|1519.35
#2021-12-03|1505.89
#2021-12-06|1526.10
#2021-12-07|1539.93
#2021-12-08|1547.37
#2021-12-09|1542.97
#2021-12-10|1543.71
#2021-12-13|1548.85
#2021-12-14|1560.03
#2021-12-15|1552.05
#2021-12-16|1565.26
#2021-12-17|1548.81
#2021-12-20|1527.54
#2021-12-21|1537.66
#2021-12-22|1555.57
#2021-12-23|1568.91
#2021-12-24|1572.47
#2021-12-27|1580.27
#2021-12-28|1591.76
#2021-12-29|1585.81
#2021-12-30|1585.01
#2021-12-31|1590.60
#2022-01-03|1589.74
#2022-01-04|1580.08
#2022-01-05|1581.73
#2022-01-06|1567.32
#2022-01-07|1552.28
#2022-01-10|1525.53
#2022-01-11|1538.99
#2022-01-12|1556.72
#2022-01-13|1562.56
#2022-01-14|1550.35
#2022-01-17|1545.21
#2022-01-18|1538.14
#2022-01-19|1545.35
#2022-01-20|1553.55
#2022-01-21|1536.92
#2022-01-24|1496.69
#2022-01-25|1510.62
#2022-01-26|1524.62
#2022-01-27|1531.08
#2022-01-28|1532.12
#2022-01-31|1547.23
#2022-02-01|1556.53
#2022-02-02|1575.12
#2022-02-03|1602.08
#2022-02-04|1578.89
#2022-02-07|1586.82
#2022-02-08|1596.78
#2022-02-09|1619.40
#2022-02-10|1620.20
#2022-02-11|1618.08
#2022-02-14|1579.34
#2022-02-15|1601.10
#2022-02-16|1605.81
#2022-02-17|1593.85
#2022-02-18|1580.43
#2022-02-21|1557.23
#2022-02-22|1558.95
#2022-02-23|1546.75
#2022-02-24|1467.79
#2022-02-25|1523.70
#2022-02-28|1517.66
#2022-03-01|1476.21
#2022-03-02|1493.70
#2022-03-03|1454.51
#2022-03-04|1397.78
#2022-03-07|1384.73
#2022-03-08|1370.62
#2022-03-09|1446.38
#2022-03-10|1433.64
#2022-03-11|1442.72
#2022-03-14|1468.79
#2022-03-15|1473.75
#2022-03-16|1489.68
#2022-03-17|1525.26
#2022-03-18|1510.39
#2022-03-21|1505.47
#2022-03-22|1510.56
#2022-03-23|1499.20
#2022-03-24|1511.16
#2022-03-25|1521.86
#2022-03-28|1532.91
#2022-03-29|1565.08
#2022-03-30|1578.51
#2022-03-31|1553.92
#2022-04-01|1557.77
#2022-04-04|1560.38
#2022-04-05|1571.44
#2022-04-06|1563.30
#2022-04-07|1563.97
#2022-04-08|1571.96
#2022-04-11|1576.71
#2022-04-12|1573.06
#2022-04-13|1588.77
#2022-04-14|1583.44
#2022-04-15|1583.44
#2022-04-18|1585.94
#2022-04-19|1576.11
#2022-04-20|1592.75
#2022-04-21|1592.85
#2022-04-22|1563.01
#2022-04-25|1551.43
#2022-04-26|1544.54
#2022-04-27|1538.43
#2022-04-28|1530.25
#2022-04-29|1536.85
#2022-05-02|1517.29
#2022-05-03|1538.54
#2022-05-04|1540.03
#2022-05-05|1539.93
#2022-05-06|1518.29
#2022-05-09|1486.81
#2022-05-10|1495.28
#2022-05-11|1509.34
#2022-05-12|1500.84
#2022-05-13|1520.28
#2022-05-16|1510.46
#2022-05-17|1540.23
#2022-05-18|1525.27
#2022-05-19|1523.54
#2022-05-20|1535.25
#2022-05-23|1566.36
#2022-05-24|1584.99
#2022-05-25|1590.49
#2022-05-26|1608.92
#2022-05-27|1618.67
#2022-05-30|1621.72
#2022-05-31|1614.67
#2022-06-01|1596.96
#2022-06-02|1602.32
#2022-06-03|1601.85
#2022-06-06|1608.98
#2022-06-07|1598.81
#2022-06-08|1581.33
#2022-06-09|1554.37
#2022-06-10|1508.97
#2022-06-13|1469.16
#2022-06-14|1455.13
#2022-06-15|1468.95
#2022-06-16|1468.68
#2022-06-17|1478.92
#2022-06-20|1513.78
#2022-06-21|1508.94
#2022-06-22|1529.69
#2022-06-23|1518.98
#2022-06-24|1536.82
#2022-06-27|1551.32
#2022-06-28|1551.17
#2022-06-29|1539.09
#2022-06-30|1524.54
#2022-07-01|1531.70
#2022-07-04|1537.98
#2022-07-05|1491.62
#2022-07-06|1482.92
#2022-07-07|1491.03
#2022-07-08|1493.35
#2022-07-11|1484.00
#2022-07-12|1493.74
#2022-07-13|1493.15
#2022-07-14|1451.59
#2022-07-15|1474.82
#2022-07-18|1482.58
#2022-07-19|1495.45
#2022-07-20|1480.33
#2022-07-21|1479.94
#2022-07-22|1466.81
#2022-07-25|1469.61
#2022-07-26|1454.45
#2022-07-27|1462.49
#2022-07-28|1461.53
#2022-07-29|1476.60
#2022-08-01|1487.37
#2022-08-02|1486.85
#2022-08-03|1464.54
#2022-08-04|1472.52
#2022-08-05|1470.58
#2022-08-08|1479.29
#2022-08-09|1483.81
#2022-08-10|1495.68
#2022-08-11|1502.21
#2022-08-12|1481.58
#2022-08-15|1474.22
#2022-08-16|1495.75
#2022-08-17|1476.42
#2022-08-18|1472.61
#2022-08-19|1462.74
#2022-08-22|1453.35
#2022-08-23|1440.88
#2022-08-24|1435.35
#2022-08-25|1440.37
#2022-08-26|1425.62
#2022-08-29|1420.07
#2022-08-30|1421.04
#2022-08-31|1429.26
#2022-09-01|1407.15
#2022-09-02|1434.81
#2022-09-05|1406.43
#2022-09-06|1399.18
#2022-09-07|1404.35
#2022-09-08|1397.33
#2022-09-09|1438.03
#2022-09-12|1455.26
#2022-09-13|1425.84
#2022-09-14|1411.99
#2022-09-15|1407.07
#2022-09-16|1380.47
#2022-09-19|1381.36
#2022-09-20|1353.91
#2022-09-21|1334.88
#2022-09-22|1311.63
#2022-09-23|1276.43
#2022-09-26|1246.18
#2022-09-27|1243.28
#2022-09-28|1244.86
#2022-09-29|1237.84
#2022-09-30|1243.38
#2022-10-03|1272.92
#2022-10-04|1322.08
#2022-10-05|1277.49
#2022-10-06|1257.22
#2022-10-07|1242.51
#2022-10-10|1237.12
#2022-10-11|1234.33
#2022-10-12|1225.92
#2022-10-13|1224.88
#2022-10-14|1239.80
#2022-10-17|1269.07
#2022-10-18|1278.80
#2022-10-19|1272.56
#2022-10-20|1261.87
#2022-10-21|1239.32
#2022-10-24|1265.35
#2022-10-25|1291.36
#2022-10-26|1313.17
#2022-10-27|1310.54
#2022-10-28|1332.81
#2022-10-31|1330.85
#2022-11-01|1335.58
#2022-11-02|1343.68
#2022-11-03|1313.38
#2022-11-04|1348.29
#2022-11-07|1365.62
#2022-11-08|1383.75
#2022-11-09|1382.75
#2022-11-10|1411.23
#2022-11-11|1411.13
#2022-11-14|1414.25
#2022-11-15|1415.05
#2022-11-16|1411.01
#2022-11-17|1391.85
#2022-11-18|1417.16
#2022-11-21|1409.03
#2022-11-22|1419.35
#2022-11-23|1431.63
#2022-11-24|1449.16
#2022-11-25|1449.61
#2022-11-28|1435.98
#2022-11-29|1415.47
#2022-11-30|1407.07
#2022-12-01|1459.65
#2022-12-02|1451.98
#2022-12-05|1449.11
#2022-12-06|1442.07
#2022-12-07|1427.83
#2022-12-08|1426.10
#2022-12-09|1432.67
#2022-12-12|1422.85
#2022-12-13|1444.85
#2022-12-14|1446.12
#2022-12-15|1426.44
#2022-12-16|1397.55
#2022-12-19|1401.60
#2022-12-20|1401.88
#2022-12-21|1416.05
#2022-12-22|1408.33
#2022-12-23|1412.13
#2022-12-26|1412.13
#2022-12-27|1417.82
#2022-12-28|1412.00
#2022-12-29|1433.98
#2022-12-30|1408.34
#2023-01-02|1429.82
#2023-01-03|1421.10
#2023-01-04|1447.14
#2023-01-05|1451.06
#2023-01-06|1473.03
#2023-01-09|1502.99
#2023-01-10|1501.49
#2023-01-11|1506.62
#2023-01-12|1526.65
#2023-01-13|1532.99
#2023-01-16|1540.86
#2023-01-17|1535.08
#2023-01-18|1527.00
#2023-01-19|1506.40
#2023-01-20|1526.49
#2023-01-23|1538.41
#2023-01-24|1532.67
#2023-01-25|1535.79
#2023-01-26|1529.29
#2023-01-27|1533.75
#2023-01-30|1546.68
#2023-01-31|1544.31
#2023-02-01|1554.67
#2023-02-02|1577.28
#2023-02-03|1539.99
#2023-02-06|1519.13
#2023-02-07|1515.33
#2023-02-08|1531.94
#2023-02-09|1535.32
#2023-02-10|1525.30
#2023-02-13|1539.66
#2023-02-14|1560.19
#2023-02-15|1562.00
#2023-02-16|1571.11
#2023-02-17|1583.24
#2023-02-20|1586.96
#2023-02-21|1585.80
#2023-02-22|1585.02
#2023-02-23|1574.44
#2023-02-24|1559.65
#2023-02-27|1583.17
#2023-02-28|1573.34
#2023-03-01|1577.81
#2023-03-02|1567.83
#2023-03-03|1583.88
#2023-03-06|1605.81
#2023-03-07|1583.50
#2023-03-08|1586.80
#2023-03-09|1591.17
#2023-03-10|1601.44
#2023-03-13|1589.61
#2023-03-14|1600.25
#2023-03-15|1559.89
#2023-03-16|1575.54
#2023-03-17|1558.98
#2023-03-20|1591.16
#2023-03-21|1614.06
#2023-03-22|1606.08
#2023-03-23|1624.09
#2023-03-24|1594.57
#2023-03-27|1612.97
#2023-03-28|1621.88
#2023-03-29|1637.74
#2023-03-30|1659.20
#2023-03-31|1665.03
#2023-04-03|1670.56
#2023-04-04|1683.89
#2023-04-05|1711.28
#2023-04-06|1728.64
#2023-04-07|1728.64
#2023-04-10|1715.34
#2023-04-11|1720.33
#2023-04-12|1729.74
#2023-04-13|1739.25
#2023-04-14|1730.57
#2023-04-17|1723.38
#2023-04-18|1728.42
#2023-04-19|1725.04
#2023-04-20|1707.86
#2023-04-21|1700.14
#2023-04-24|1694.51
#2023-04-25|1685.46
#2023-04-26|1708.03
#2023-04-27|1709.90
#2023-04-28|1706.47
#2023-05-01|1697.28
#2023-05-02|1665.89
#2023-05-03|1677.28
#2023-05-04|1667.46
#2023-05-05|1677.44
#2023-05-08|1673.66
#2023-05-09|1664.49
#2023-05-10|1661.22
#2023-05-11|1652.50
#2023-05-12|1650.89
#2023-05-15|1660.75
#2023-05-16|1664.12
#2023-05-17|1647.27
#2023-05-18|1633.75
#2023-05-19|1644.63
#2023-05-22|1648.53
#2023-05-23|1653.32
#2023-05-24|1637.88
#2023-05-25|1603.67
#2023-05-26|1599.39
#2023-05-29|1601.53
#2023-05-30|1591.48
#2023-05-31|1582.07
#2023-06-01|1601.31
#2023-06-02|1542.89
#2023-06-05|1552.38
#2023-06-06|1536.32
#2023-06-07|1532.91
#2023-06-08|1531.34
#2023-06-09|1532.52
#2023-06-12|1523.32
#2023-06-13|1525.15
#2023-06-14|1543.20
#2023-06-15|1560.89
#2023-06-16|1568.85
#2023-06-19|1563.00
#2023-06-20|1554.35
#2023-06-21|1554.01
#2023-06-22|1555.25
#2023-06-23|1554.54
#2023-06-26|1558.25
#2023-06-27|1577.60
#2023-06-28|1583.13
#2023-06-29|1582.57
#2023-06-30|1589.09
#2023-07-03|1594.36
#2023-07-04|1592.35
#2023-07-05|1583.47
#2023-07-06|1561.84
#2023-07-07|1560.41
#2023-07-10|1563.18
#2023-07-11|1567.31
#2023-07-12|1600.80
#2023-07-13|1620.12
#2023-07-14|1616.32
#2023-07-17|1605.91
#2023-07-18|1591.39
#2023-07-19|1591.15
#2023-07-20|1596.45
#2023-07-21|1596.22
#2023-07-24|1605.21
#2023-07-25|1593.12
#2023-07-26|1589.53
#2023-07-27|1591.89
#2023-07-28|1606.17
#2023-07-31|1589.92
#2023-08-01|1571.56
#2023-08-02|1529.97
#2023-08-03|1512.85
#2023-08-04|1523.40
#2023-08-07|1515.31
#2023-08-08|1499.29
#2023-08-09|1523.43
#2023-08-10|1539.15
#2023-08-11|1524.57
#2023-08-14|1523.41
#2023-08-15|1518.69
#2023-08-16|1512.42
#2023-08-17|1505.69
#2023-08-18|1506.78
#2023-08-21|1506.53
#2023-08-22|1501.92
#2023-08-23|1514.76
#2023-08-24|1507.06
#2023-08-25|1498.86
#2023-08-28|1521.29
#2023-08-29|1539.25
#2023-08-30|1553.94
#2023-08-31|1552.26
#2023-09-01|1550.28
#2023-09-04|1542.50
#2023-09-05|1538.42
#2023-09-06|1542.60
#2023-09-07|1551.44
#2023-09-08|1555.80
#2023-09-11|1575.54
#2023-09-12|1578.36
#2023-09-13|1577.92
#2023-09-14|1580.54
#2023-09-15|1576.67
#2023-09-18|1578.98
#2023-09-19|1589.65
#2023-09-20|1605.48
#2023-09-21|1583.28
#2023-09-22|1577.07
#2023-09-25|1537.55
#2023-09-26|1525.03
#2023-09-27|1492.77
#2023-09-28|1499.55
#2023-09-29|1512.29
#2023-10-02|1493.21
#2023-10-03|1468.56
#2023-10-04|1464.73
#2023-10-05|1473.42
#2023-10-06|1481.91
#2023-10-09|1489.85
#2023-10-10|1517.58
#2023-10-11|1520.76
#2023-10-12|1504.36
#2023-10-13|1492.34
#2023-10-16|1498.05
#2023-10-17|1496.93
#2023-10-18|1491.33
#2023-10-19|1469.18
#2023-10-20|1458.19
#2023-10-23|1454.06
#2023-10-24|1452.34
#2023-10-25|1454.00
#2023-10-26|1442.68
#2023-10-27|1451.93
#2023-10-30|1463.51
#2023-10-31|1467.79
#2023-11-01|1474.59
#2023-11-02|1516.84
#2023-11-03|1547.38
#2023-11-06|1542.31
#2023-11-07|1532.02
#2023-11-08|1540.30
#2023-11-09|1551.31
#2023-11-10|1539.46
#2023-11-13|1555.75
#2023-11-14|1582.24
#2023-11-15|1576.96
#2023-11-16|1580.26
#2023-11-17|1587.69
#2023-11-20|1604.11
#2023-11-21|1597.26
#2023-11-22|1599.53
#2023-11-23|1607.75
#2023-11-24|1618.18
#2023-11-27|1621.04
#2023-11-28|1629.97
#2023-11-29|1633.96
#2023-11-30|1628.27
#2023-12-01|1629.11
#2023-12-04|1620.91
#2023-12-05|1622.72
#2023-12-06|1623.91
#2023-12-07|1623.36
#2023-12-08|1624.41
#2023-12-11|1621.88
#2023-12-12|1625.82
#2023-12-13|1605.12
#2023-12-14|1619.17
#2023-12-15|1593.99
#2023-12-18|1586.93
#2023-12-19|1595.15
#2023-12-20|1611.92
#2023-12-21|1610.73
#2023-12-22|1620.88
#2023-12-25|1620.88
#2023-12-26|1622.94
#2023-12-27|1628.56
#2023-12-28|1624.07
#2023-12-29|1616.13
#2024-01-01|1616.13
#2024-01-02|1621.63
#2024-01-03|1623.83
#2024-01-04|1644.15
#2024-01-05|1645.34
#2024-01-08|1652.04
#2024-01-09|1639.99
#2024-01-10|1644.80
#2024-01-11|1639.49
#2024-01-12|1654.54
#2024-01-15|1663.90
#2024-01-16|1655.96
#2024-01-17|1644.36
#2024-01-18|1643.89
#2024-01-19|1653.74
#2024-01-22|1666.45
#2024-01-23|1662.00
#2024-01-24|1671.78
#2024-01-25|1676.68
#2024-01-26|1682.87
#2024-01-29|1663.16
#2024-01-30|1653.86
#2024-01-31|1653.56
#2024-02-01|1647.17
#2024-02-02|1635.09
#2024-02-05|1611.66
#2024-02-06|1612.24
#2024-02-07|1595.82
#2024-02-08|1593.73
#2024-02-09|1590.62
#2024-02-12|1599.15
#2024-02-13|1580.00
#2024-02-14|1578.11
#2024-02-15|1594.70
#2024-02-16|1597.16
#2024-02-19|1606.48
#2024-02-20|1617.97
#2024-02-21|1613.75
#2024-02-22|1621.96
#2024-02-23|1620.94
#2024-02-26|1617.70
#2024-02-27|1623.24
#2024-02-28|1611.69
#2024-02-29|1604.85
#2024-03-01|1612.25
#2024-03-04|1619.64
#2024-03-05|1632.37
#2024-03-06|1635.27
#2024-03-07|1629.04
#2024-03-08|1631.45
#2024-03-11|1620.81
#2024-03-12|1612.36
#2024-03-13|1611.66
#2024-03-14|1596.15
#2024-03-15|1606.53
#2024-03-18|1591.90
#2024-03-19|1598.95
#2024-03-20|1601.48
#2024-03-21|1606.31
#2024-03-22|1602.92
#2024-03-25|1612.20
#2024-03-26|1621.26
#2024-03-27|1631.12
#2024-03-28|1630.83
#2024-03-29|1630.83
#2024-04-01|1622.45
#2024-04-02|1609.61
#2024-04-03|1615.29
#2024-04-04|1623.25
#2024-04-05|1593.05
#2024-04-08|1597.36
#2024-04-09|1608.82
#2024-04-10|1599.44
#2024-04-11|1570.70
#2024-04-12|1561.58
#2024-04-15|1552.42
#2024-04-16|1538.15
#2024-04-17|1546.91
#2024-04-18|1560.33
#2024-04-19|1582.06
#2024-04-22|1613.33
#2024-04-23|1631.01
#2024-04-24|1618.31
#2024-04-25|1616.01
#2024-04-26|1622.84
#2024-04-29|1632.10
#2024-04-30|1608.74
#2024-05-01|1607.38
#2024-05-02|1617.82
#2024-05-03|1635.09
#2024-05-06|1641.21
#2024-05-07|1641.52
#2024-05-08|1632.88
#2024-05-09|1648.90
#2024-05-10|1648.56
#2024-05-13|1659.63
#2024-05-14|1674.31
#2024-05-15|1685.15
#2024-05-16|1683.79
#2024-05-17|1692.71
#2024-05-20|1695.44
#2024-05-21|1689.43
#2024-05-22|1686.71
#2024-05-23|1666.30
#2024-05-24|1665.19
#2024-05-27|1673.62
#2024-05-28|1671.98
#2024-05-29|1649.37
#2024-05-30|1679.62
#2024-05-31|1693.24
#2024-06-03|1721.80
#2024-06-04|1717.45
#2024-06-05|1724.85
#2024-06-06|1727.56
#2024-06-07|1701.17
#2024-06-10|1682.62
#2024-06-11|1665.75
#2024-06-12|1679.64
#2024-06-13|1655.95
#2024-06-14|1635.48
#2024-06-17|1638.91
#2024-06-18|1656.06
#2024-06-19|1656.15
#2024-06-20|1660.25
#2024-06-21|1650.79
#2024-06-24|1677.30
#2024-06-25|1670.66
#2024-06-26|1660.04
#2024-06-27|1663.88
#2024-06-28|1669.13
#2024-07-01|1688.88
#2024-07-02|1680.82
#2024-07-03|1703.42
#2024-07-04|1709.59
#2024-07-05|1715.41
#2024-07-08|1721.24
#2024-07-09|1705.20
#2024-07-10|1729.39
#2024-07-11|1743.14
#2024-07-12|1755.43
#2024-07-15|1748.75
#2024-07-16|1734.55
#2024-07-17|1756.42
#2024-07-18|1761.89
#2024-07-19|1755.96
#2024-07-22|1762.31
#2024-07-23|1745.86
#2024-07-24|1736.75
#2024-07-25|1755.17
#2024-07-26|1760.00
#2024-07-29|1751.51
#2024-07-30|1755.17
#2024-07-31|1755.51
#2024-08-01|1753.34
#2024-08-02|1774.91
#2024-08-05|1748.65
#2024-08-06|1734.72
#2024-08-07|1752.35
#2024-08-08|1759.64
#2024-08-09|1774.73
#2024-08-12|1781.68
#2024-08-13|1793.69
#2024-08-14|1818.12
#2024-08-15|1813.32
#2024-08-16|1821.52
#2024-08-19|1846.23
#2024-08-20|1844.30
#2024-08-21|1842.49
#2024-08-22|1841.71
#2024-08-23|1865.86
#2024-08-26|1870.49
#2024-08-27|1876.51
#2024-08-28|1881.22
#2024-08-29|1881.88
#2024-08-30|1882.36
#2024-09-02|1894.47
#2024-09-03|1887.68
#2024-09-04|1910.46
#2024-09-05|1921.88
#2024-09-06|1913.99
#2024-09-09|1908.23
#2024-09-10|1896.86
#2024-09-11|1900.02
#2024-09-12|1916.63
#2024-09-13|1942.41
#2024-09-16|1956.09
#2024-09-17|1950.85
#2024-09-18|1945.51
#2024-09-19|1921.11
#2024-09-20|1923.34
#2024-09-23|1937.35
#2024-09-24|1950.43
#2024-09-25|1956.30
#2024-09-26|1950.94
#2024-09-27|1949.23
#2024-09-30|1943.60
#2024-10-01|1937.40
#2024-10-02|1916.86
#2024-10-03|1901.20
#2024-10-04|1897.16
#2024-10-07|1903.22
#2024-10-08|1913.78
#2024-10-09|1923.88
#2024-10-10|1927.95
#2024-10-11|1924.46
#2024-10-14|1936.35
#2024-10-15|1957.73
#2024-10-16|1972.85
#2024-10-17|1956.92
#2024-10-18|1972.71
#2024-10-21|1954.15
#2024-10-22|1928.91
#2024-10-23|1922.85
#2024-10-24|1947.32
#2024-10-25|1952.40
#2024-10-28|1960.01
#2024-10-29|1957.95
#2024-10-30|1947.13
#2024-10-31|1927.36
#2024-11-01|1939.33
#2024-11-04|1942.45
#2024-11-05|1941.82
#2024-11-06|1909.80
#2024-11-07|1910.01
#2024-11-08|1913.29
#2024-11-11|1908.71
#2024-11-12|1858.59
#2024-11-13|1843.85
#2024-11-14|1880.38
#2024-11-15|1869.76
#2024-11-18|1883.46
#2024-11-19|1877.31
#2024-11-20|1871.94
#2024-11-21|1866.65
#2024-11-22|1875.69
#2024-11-25|1902.86
#2024-11-26|1903.75
#2024-11-27|1925.23
#2024-11-28|1933.36
#2024-11-29|1935.67
#2024-12-02|1925.29
#2024-12-03|1935.80
#2024-12-04|1923.51
#2024-12-05|1957.66
#2024-12-06|1957.04
#2024-12-09|1942.28
#2024-12-10|1909.75
#2024-12-11|1906.91
#2024-12-12|1911.18
#2024-12-13|1908.25
#2024-12-16|1919.04
#2024-12-17|1898.88
#2024-12-18|1882.21
#2024-12-19|1845.63
#2024-12-20|1836.16
#2024-12-23|1833.04
#2024-12-24|1834.61
#2024-12-25|1834.61
#2024-12-26|1837.70
#2024-12-27|1851.94
#2024-12-30|1839.70
#2024-12-31|1836.94
#2025-01-01|1836.94
#2025-01-02|1842.18
#2025-01-03|1841.33
#2025-01-06|1842.15
#2025-01-07|1850.82
#2025-01-08|1834.44
#2025-01-09|1839.01
#2025-01-10|1834.49
#2025-01-13|1836.40
#2025-01-14|1869.26
#2025-01-15|1885.52
#2025-01-16|1892.71
#2025-01-17|1903.28
#2025-01-20|1919.82
#2025-01-21|1921.61
#2025-01-22|1909.59
#2025-01-23|1906.29
#2025-01-24|1891.87
#2025-01-27|1916.67
#2025-01-28|1940.63
#2025-01-29|1986.53
#2025-01-30|2007.23
#2025-01-31|1990.23
#2025-02-03|1984.46
#2025-02-04|1985.49
#2025-02-05|2015.22
#2025-02-06|2020.78
#2025-02-07|2017.86
#2025-02-10|2032.45
#2025-02-11|2051.76
#2025-02-12|2074.22
#2025-02-13|2075.79
#2025-02-14|2081.57
#2025-02-17|2085.77
#2025-02-18|2098.44
#2025-02-19|2078.51
#2025-02-20|2089.46
#2025-02-21|2104.20
#2025-02-24|2119.20
#2025-02-25|2146.73
#2025-02-26|2117.47
#2025-02-27|2118.23
#2025-02-28|2127.12
#2025-03-03|2191.46
#2025-03-04|2170.59
#2025-03-05|2173.02
#2025-03-06|2152.15
#2025-03-07|2207.15
#2025-03-10|2219.92
#2025-03-11|2197.60
#2025-03-12|2193.72
#2025-03-13|2208.83
#2025-03-14|2214.48
#2025-03-17|2234.22
#2025-03-18|2239.95
#2025-03-19|2212.76
#2025-03-20|2199.02
#2025-03-21|2208.84
#2025-03-24|2183.54
#2025-03-25|2191.23
#2025-03-26|2192.65
#2025-03-27|2194.91
#2025-03-28|2230.69
#2025-03-31|2228.06
#2025-04-01|2259.21
#2025-04-02|2244.24
#2025-04-03|2250.31
#2025-04-04|2196.96
#2025-04-07|2091.32
#2025-04-08|2123.00
#2025-04-09|2105.85
#2025-04-10|2193.47
#2025-04-11|2198.63
#2025-04-14|2256.78
#2025-04-15|2273.30
#2025-04-16|2313.96
#2025-04-17|2300.48
#2025-04-18|2300.48
#2025-04-21|2330.48
#2025-04-22|2357.60
#2025-04-23|2358.10
#2025-04-24|2339.25
#2025-04-25|2278.98
#2025-04-28|2275.52
#2025-04-29|2287.49
#2025-04-30|2324.24
#2025-05-01|2306.66
#2025-05-02|2327.76
#2025-05-05|2334.93
#2025-05-06|2341.65
#2025-05-07|2342.08
#2025-05-08|2312.67
#2025-05-09|2323.47
#2025-05-12|2261.07
#2025-05-13|2266.88
#2025-05-14|2269.21
#2025-05-15|2312.42
#2025-05-16|2337.19
#2025-05-19|2380.94
#2025-05-20|2410.65
#2025-05-21|2452.30
#2025-05-22|2433.64
#2025-05-23|2422.38
#2025-05-26|2452.53
#2025-05-27|2443.43
#2025-05-28|2401.15
#2025-05-29|2402.76
#2025-05-30|2402.69
#2025-06-02|2419.34
#2025-06-03|2418.10
#2025-06-04|2448.95
#2025-06-05|2466.75
#2025-06-06|2440.54
#2025-06-09|2429.60
#2025-06-10|2404.24
#2025-06-11|2390.97
#2025-06-12|2365.95
#2025-06-13|2337.13
#2025-06-16|2378.39
#2025-06-17|2334.51
#2025-06-18|2329.80
#2025-06-19|2312.83
#2025-06-20|2329.21
#2025-06-23|2352.59
#2025-06-24|2404.92
#2025-06-25|2355.07
#2025-06-26|2376.27
#2025-06-27|2394.53
#2025-06-30|2394.98
#2025-07-01|2423.20
#2025-07-02|2415.37
#2025-07-03|2409.29
#2025-07-04|2410.53
#2025-07-07|2401.64
#2025-07-08|2387.61
#2025-07-09|2394.38
#2025-07-10|2360.74
#2025-07-11|2355.60
#2025-07-14|2364.34
#2025-07-15|2320.90
#2025-07-16|2321.27
#2025-07-17|2338.62
#2025-07-18|2343.87
#2025-07-21|2348.91
#2025-07-22|2366.07
#2025-07-23|2342.55
#2025-07-24|2410.65
#2025-07-25|2382.23
#2025-07-28|2335.84
#2025-07-29|2334.61
#2025-07-30|2325.47
#2025-07-31|2302.54
#2025-08-01|2319.09
#2025-08-04|2339.71
#2025-08-05|2336.17
#2025-08-06|2347.55
#2025-08-07|2288.13
#2025-08-08|2288.40
#2025-08-11|2302.93
#2025-08-12|2324.33
#2025-08-13|2347.40
#2025-08-14|2351.40
#2025-08-15|2376.22
#2025-08-18|2378.92
#2025-08-19|2389.90
#2025-08-20|2402.55
#2025-08-21|2383.45
#2025-08-22|2408.76
#2025-08-25|2398.36
#2025-08-26|2384.51
#2025-08-27|2379.47
#2025-08-28|2369.35
#2025-08-29|2370.46
#2025-09-01|2389.35
#2025-09-02|2358.56
#2025-09-03|2344.70
#2025-09-04|2389.49
#2025-09-05|2405.91
#2025-09-08|2359.63
#2025-09-09|2371.17
#2025-09-10|2343.62
#2025-09-11|2354.33
#2025-09-12|2356.04
#2025-09-15|2353.34
#2025-09-16|2342.45
#2025-09-17|2341.86
#2025-09-18|2327.08
#2025-09-19|2318.32
#2025-09-22|2293.18
#2025-09-23|2287.64
#2025-09-24|2273.63
#2025-09-25|2264.77
#2025-09-26|2273.86
#2025-09-29|2286.08
#2025-09-30|2312.00
#2025-10-01|2316.73
#2025-10-02|2308.20
#2025-10-03|2307.81
#2025-10-06|2299.48
#2025-10-07|2289.76
#2025-10-08|2301.35
#2025-10-09|2322.05
#2025-10-10|2324.91
#2025-10-13|2304.05
#2025-10-14|2325.62
#2025-10-15|2344.43
#2025-10-16|2376.33
#2025-10-17|2391.61
#2025-10-20|2397.32
#2025-10-21|2382.98
#2025-10-22|2383.12
#2025-10-23|2378.23
#2025-10-24|2371.78
#2025-10-27|2378.00
#2025-10-28|2442.97
#2025-10-29|2383.89
#2025-10-30|2332.45
#2025-10-31|2282.54
#2025-11-03|2273.52
#2025-11-04|2231.22
#2025-11-05|2221.52
#2025-11-06|2230.83
#2025-11-07|2246.69
#2025-11-10|2238.31
#2025-11-11|2265.10
#2025-11-12|2276.34
#2025-11-13|2288.10
#2025-11-14|2265.59
#2025-11-17|2258.31
#2025-11-18|2218.34
#2025-11-19|2194.75
#2025-11-20|2185.25
#2025-11-21|2210.97
#2025-11-24|2208.61
#2025-11-25|2238.38
#2025-11-26|2249.37
#2025-11-27|2247.97
#2025-11-28|2254.08
#2025-12-01|2250.38
#2025-12-02|2244.03
#2025-12-03|2242.63
#2025-12-04|2256.47
#2025-12-05|2248.60
#2025-12-08|2223.19
#2025-12-09|2220.57
#2025-12-10|2219.50
#2025-12-11|2250.41
#2025-12-12|2238.64
#2025-12-15|2238.94
#2025-12-16|2242.24
#2025-12-17|2262.92
#2025-12-18|2276.57
#2025-12-19|2276.01
#2025-12-22|2292.96
#2025-12-23|2304.26
#2025-12-24|2306.27
#2025-12-25|2306.27
#2025-12-26|2306.07
#2025-12-29|2321.37
#2025-12-30|2325.29
#2025-12-31|2320.04
#2026-01-01|2320.04
#2026-01-02|2324.61
#2026-01-05|2302.53
#2026-01-06|2301.83
#2026-01-07|2315.55
#2026-01-08|2336.11
#2026-01-09|2322.48
#2026-01-12|2340.70
#2026-01-13|2297.86
#2026-01-14|2320.17
#2026-01-15|2313.63
#2026-01-16|2275.24
#2026-01-19|2303.21
#2026-01-20|2273.53
#2026-01-21|2237.48
#2026-01-22|2290.21
#2026-01-23|2316.04
#2026-01-26|2351.11
#2026-01-27|2373.05
#2026-01-28|2376.90
#2026-01-29|2351.54
#2026-01-30|2389.53
#2026-02-02|2417.55
#2026-02-03|2431.65
#2026-02-04|2531.72
#2026-02-05|2541.26
#2026-02-06|2542.94
#2026-02-09|2587.08
#2026-02-10|2577.79
#2026-02-11|2603.01
#2026-02-12|2672.02
#2026-02-13|2666.30
#2026-02-16|2703.33
#2026-02-17|2716.74
#2026-02-18|2683.60
#2026-02-19|2705.21
#2026-02-20|2715.01
#2026-02-23|2740.80
#2026-02-24|2739.33
#2026-02-25|2770.33
#2026-02-26|2711.92
#2026-02-27|2801.54
#2026-03-02|2748.04
#2026-03-03|2669.35
#2026-03-04|2717.52
#2026-03-05|2675.33
#2026-03-06|2669.00
#2026-03-09|2644.71
#2026-03-10|2677.42
#2026-03-11|2653.04
#2026-03-12|2665.78
#2026-03-13|2683.09
#2026-03-16|2697.03
#2026-03-17|2734.04
#2026-03-18|2681.26
#2026-03-19|2623.97
#2026-03-20|2582.83
#2026-03-23|2581.20
#2026-03-24|2643.27
#2026-03-25|2650.98
#2026-03-26|2627.04
#2026-03-27|2592.43
#2026-03-30|2620.09
#2026-03-31|2620.65
#2026-04-01|2668.79
#2026-04-02|2676.23
#2026-04-03|2676.23
#2026-04-06|2674.26
#2026-04-07|2696.42
#2026-04-08|2789.79
#2026-04-09|2786.12