Table Data - NASDAQ Eurozone Financials Index
| Title | NASDAQ Eurozone Financials Index |
|---|---|
| Series ID | NASDAQNQEUROZ30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:50 PM CDT |
| Notes | For more information about this series, see: NQEUROZ30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1675.27 |
| 2001-04-02 | 1669.74 |
| 2001-04-03 | 1617.05 |
| 2001-04-04 | 1659.89 |
| 2001-04-05 | 1686.06 |
| 2001-04-06 | 1689.80 |
| 2001-04-09 | 1709.07 |
| 2001-04-10 | 1696.71 |
| 2001-04-11 | 1684.80 |
| 2001-04-12 | 1711.70 |
| 2001-04-13 | . |
| 2001-04-16 | 1694.07 |
| 2001-04-17 | 1683.18 |
| 2001-04-18 | 1702.23 |
| 2001-04-19 | 1725.72 |
| 2001-04-20 | 1720.64 |
| 2001-04-23 | 1691.05 |
| 2001-04-24 | 1702.96 |
| 2001-04-25 | 1710.56 |
| 2001-04-26 | 1740.52 |
| 2001-04-27 | 1746.37 |
| 2001-04-30 | 1745.83 |
| 2001-05-01 | 1753.87 |
| 2001-05-02 | 1741.61 |
| 2001-05-03 | 1720.60 |
| 2001-05-04 | 1713.23 |
| 2001-05-07 | 1708.06 |
| 2001-05-08 | 1696.13 |
| 2001-05-09 | 1685.42 |
| 2001-05-10 | 1724.62 |
| 2001-05-11 | 1707.26 |
| 2001-05-14 | 1689.62 |
| 2001-05-15 | 1698.48 |
| 2001-05-16 | 1712.35 |
| 2001-05-17 | 1714.08 |
| 2001-05-18 | 1714.76 |
| 2001-05-21 | 1710.20 |
| 2001-05-22 | 1697.83 |
| 2001-05-23 | 1687.06 |
| 2001-05-24 | 1688.77 |
| 2001-05-25 | 1667.01 |
| 2001-05-28 | . |
| 2001-05-29 | 1663.82 |
| 2001-05-30 | 1656.06 |
| 2001-05-31 | 1646.22 |
| 2001-06-01 | 1638.64 |
| 2001-06-04 | 1648.99 |
| 2001-06-05 | 1672.07 |
| 2001-06-06 | 1664.69 |
| 2001-06-07 | 1641.55 |
| 2001-06-08 | 1666.82 |
| 2001-06-11 | 1642.48 |
| 2001-06-12 | 1630.89 |
| 2001-06-13 | 1647.11 |
| 2001-06-14 | 1647.19 |
| 2001-06-15 | 1632.53 |
| 2001-06-18 | 1625.91 |
| 2001-06-19 | 1625.21 |
| 2001-06-20 | 1612.27 |
| 2001-06-21 | 1626.51 |
| 2001-06-22 | 1641.25 |
| 2001-06-25 | 1652.62 |
| 2001-06-26 | 1630.98 |
| 2001-06-27 | 1627.94 |
| 2001-06-28 | 1622.63 |
| 2001-06-29 | 1636.25 |
| 2001-07-02 | 1662.15 |
| 2001-07-03 | 1652.00 |
| 2001-07-04 | . |
| 2001-07-05 | 1620.15 |
| 2001-07-06 | 1597.91 |
| 2001-07-09 | 1611.26 |
| 2001-07-10 | 1610.90 |
| 2001-07-11 | 1590.05 |
| 2001-07-12 | 1573.92 |
| 2001-07-13 | 1584.65 |
| 2001-07-16 | 1585.33 |
| 2001-07-17 | 1576.83 |
| 2001-07-18 | 1585.12 |
| 2001-07-19 | 1602.12 |
| 2001-07-20 | 1586.73 |
| 2001-07-23 | 1590.65 |
| 2001-07-24 | 1589.62 |
| 2001-07-25 | 1566.17 |
| 2001-07-26 | 1570.80 |
| 2001-07-27 | 1579.23 |
| 2001-07-30 | 1599.04 |
| 2001-07-31 | 1615.50 |
| 2001-08-01 | 1627.31 |
| 2001-08-02 | 1629.06 |
| 2001-08-03 | 1632.36 |
| 2001-08-06 | 1631.13 |
| 2001-08-07 | 1632.25 |
| 2001-08-08 | 1621.90 |
| 2001-08-09 | 1621.77 |
| 2001-08-10 | 1621.57 |
| 2001-08-13 | 1640.06 |
| 2001-08-14 | 1658.60 |
| 2001-08-15 | 1681.33 |
| 2001-08-16 | 1677.35 |
| 2001-08-17 | 1652.61 |
| 2001-08-20 | 1647.87 |
| 2001-08-21 | 1655.74 |
| 2001-08-22 | 1673.63 |
| 2001-08-23 | 1671.52 |
| 2001-08-24 | 1689.02 |
| 2001-08-27 | 1688.26 |
| 2001-08-28 | 1665.74 |
| 2001-08-29 | 1676.51 |
| 2001-08-30 | 1643.03 |
| 2001-08-31 | 1639.87 |
| 2001-09-03 | . |
| 2001-09-04 | 1589.84 |
| 2001-09-05 | 1548.21 |
| 2001-09-06 | 1499.71 |
| 2001-09-07 | 1475.31 |
| 2001-09-10 | 1456.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1332.68 |
| 2001-09-18 | 1328.98 |
| 2001-09-19 | 1304.55 |
| 2001-09-20 | 1219.35 |
| 2001-09-21 | 1155.47 |
| 2001-09-24 | 1244.69 |
| 2001-09-25 | 1292.96 |
| 2001-09-26 | 1314.83 |
| 2001-09-27 | 1344.88 |
| 2001-09-28 | 1373.20 |
| 2001-10-01 | 1344.62 |
| 2001-10-02 | 1365.20 |
| 2001-10-03 | 1367.21 |
| 2001-10-04 | 1401.30 |
| 2001-10-05 | 1399.36 |
| 2001-10-08 | 1389.20 |
| 2001-10-09 | 1388.00 |
| 2001-10-10 | 1417.01 |
| 2001-10-11 | 1433.06 |
| 2001-10-12 | 1424.36 |
| 2001-10-15 | 1365.08 |
| 2001-10-16 | 1387.48 |
| 2001-10-17 | 1411.16 |
| 2001-10-18 | 1390.14 |
| 2001-10-19 | 1354.18 |
| 2001-10-22 | 1374.17 |
| 2001-10-23 | 1403.26 |
| 2001-10-24 | 1430.70 |
| 2001-10-25 | 1413.28 |
| 2001-10-26 | 1438.32 |
| 2001-10-29 | 1424.42 |
| 2001-10-30 | 1393.10 |
| 2001-10-31 | 1389.53 |
| 2001-11-01 | 1420.27 |
| 2001-11-02 | 1415.01 |
| 2001-11-05 | 1449.96 |
| 2001-11-06 | 1446.62 |
| 2001-11-07 | 1477.92 |
| 2001-11-08 | 1497.94 |
| 2001-11-09 | 1468.70 |
| 2001-11-12 | 1433.72 |
| 2001-11-13 | 1460.05 |
| 2001-11-14 | 1452.94 |
| 2001-11-15 | 1445.67 |
| 2001-11-16 | 1458.34 |
| 2001-11-19 | 1477.79 |
| 2001-11-20 | 1464.62 |
| 2001-11-21 | 1449.66 |
| 2001-11-22 | . |
| 2001-11-23 | 1454.99 |
| 2001-11-26 | 1450.09 |
| 2001-11-27 | 1429.97 |
| 2001-11-28 | 1423.83 |
| 2001-11-29 | 1428.37 |
| 2001-11-30 | 1450.41 |
| 2001-12-03 | 1429.11 |
| 2001-12-04 | 1439.40 |
| 2001-12-05 | 1479.47 |
| 2001-12-06 | 1497.05 |
| 2001-12-07 | 1490.64 |
| 2001-12-10 | 1459.80 |
| 2001-12-11 | 1461.78 |
| 2001-12-12 | 1450.96 |
| 2001-12-13 | 1429.31 |
| 2001-12-14 | 1426.99 |
| 2001-12-17 | 1466.45 |
| 2001-12-18 | 1449.68 |
| 2001-12-19 | 1436.98 |
| 2001-12-20 | 1421.57 |
| 2001-12-21 | 1426.22 |
| 2001-12-24 | 1409.82 |
| 2001-12-25 | . |
| 2001-12-26 | 1411.11 |
| 2001-12-27 | 1452.96 |
| 2001-12-28 | 1454.79 |
| 2001-12-31 | 1468.99 |
| 2002-01-01 | . |
| 2002-01-02 | 1485.14 |
| 2002-01-03 | 1495.82 |
| 2002-01-04 | 1478.73 |
| 2002-01-07 | 1458.90 |
| 2002-01-08 | 1452.09 |
| 2002-01-09 | 1448.80 |
| 2002-01-10 | 1441.87 |
| 2002-01-11 | 1443.27 |
| 2002-01-14 | 1412.58 |
| 2002-01-15 | 1421.70 |
| 2002-01-16 | 1395.23 |
| 2002-01-17 | 1427.91 |
| 2002-01-18 | 1430.39 |
| 2002-01-21 | . |
| 2002-01-22 | 1431.92 |
| 2002-01-23 | 1445.64 |
| 2002-01-24 | 1451.69 |
| 2002-01-25 | 1422.77 |
| 2002-01-28 | 1429.97 |
| 2002-01-29 | 1414.64 |
| 2002-01-30 | 1387.39 |
| 2002-01-31 | 1394.97 |
| 2002-02-01 | 1394.57 |
| 2002-02-04 | 1375.74 |
| 2002-02-05 | 1346.30 |
| 2002-02-06 | 1320.80 |
| 2002-02-07 | 1352.28 |
| 2002-02-08 | 1358.35 |
| 2002-02-11 | 1382.73 |
| 2002-02-12 | 1373.27 |
| 2002-02-13 | 1379.33 |
| 2002-02-14 | 1401.21 |
| 2002-02-15 | 1383.61 |
| 2002-02-18 | . |
| 2002-02-19 | 1333.03 |
| 2002-02-20 | 1326.45 |
| 2002-02-21 | 1335.84 |
| 2002-02-22 | 1330.49 |
| 2002-02-25 | 1341.96 |
| 2002-02-26 | 1348.90 |
| 2002-02-27 | 1358.37 |
| 2002-02-28 | 1383.81 |
| 2002-03-01 | 1394.34 |
| 2002-03-04 | 1437.32 |
| 2002-03-05 | 1438.31 |
| 2002-03-06 | 1455.66 |
| 2002-03-07 | 1460.24 |
| 2002-03-08 | 1461.14 |
| 2002-03-11 | 1460.07 |
| 2002-03-12 | 1444.12 |
| 2002-03-13 | 1438.67 |
| 2002-03-14 | 1458.21 |
| 2002-03-15 | 1487.38 |
| 2002-03-18 | 1497.00 |
| 2002-03-19 | 1514.25 |
| 2002-03-20 | 1496.32 |
| 2002-03-21 | 1487.19 |
| 2002-03-22 | 1483.91 |
| 2002-03-25 | 1469.04 |
| 2002-03-26 | 1478.28 |
| 2002-03-27 | 1467.23 |
| 2002-03-28 | 1487.49 |
| 2002-03-29 | . |
| 2002-04-01 | 1499.76 |
| 2002-04-02 | 1496.12 |
| 2002-04-03 | 1496.84 |
| 2002-04-04 | 1486.76 |
| 2002-04-05 | 1479.87 |
| 2002-04-08 | 1443.16 |
| 2002-04-09 | 1455.87 |
| 2002-04-10 | 1484.53 |
| 2002-04-11 | 1475.89 |
| 2002-04-12 | 1483.55 |
| 2002-04-15 | 1492.75 |
| 2002-04-16 | 1518.62 |
| 2002-04-17 | 1532.09 |
| 2002-04-18 | 1530.73 |
| 2002-04-19 | 1542.81 |
| 2002-04-22 | 1530.77 |
| 2002-04-23 | 1531.38 |
| 2002-04-24 | 1528.30 |
| 2002-04-25 | 1509.65 |
| 2002-04-26 | 1506.93 |
| 2002-04-29 | 1499.93 |
| 2002-04-30 | 1512.95 |
| 2002-05-01 | 1520.79 |
| 2002-05-02 | 1504.98 |
| 2002-05-03 | 1521.51 |
| 2002-05-06 | 1520.65 |
| 2002-05-07 | 1499.98 |
| 2002-05-08 | 1523.57 |
| 2002-05-09 | 1517.83 |
| 2002-05-10 | 1506.70 |
| 2002-05-13 | 1520.37 |
| 2002-05-14 | 1523.14 |
| 2002-05-15 | 1534.98 |
| 2002-05-16 | 1525.98 |
| 2002-05-17 | 1542.52 |
| 2002-05-20 | 1526.69 |
| 2002-05-21 | 1517.60 |
| 2002-05-22 | 1513.62 |
| 2002-05-23 | 1506.33 |
| 2002-05-24 | 1511.40 |
| 2002-05-27 | . |
| 2002-05-28 | 1521.46 |
| 2002-05-29 | 1526.01 |
| 2002-05-30 | 1510.93 |
| 2002-05-31 | 1510.59 |
| 2002-06-03 | 1501.34 |
| 2002-06-04 | 1464.12 |
| 2002-06-05 | 1456.05 |
| 2002-06-06 | 1475.42 |
| 2002-06-07 | 1453.21 |
| 2002-06-10 | 1448.72 |
| 2002-06-11 | 1459.98 |
| 2002-06-12 | 1426.73 |
| 2002-06-13 | 1406.16 |
| 2002-06-14 | 1369.00 |
| 2002-06-17 | 1412.10 |
| 2002-06-18 | 1410.90 |
| 2002-06-19 | 1398.45 |
| 2002-06-20 | 1377.73 |
| 2002-06-21 | 1383.47 |
| 2002-06-24 | 1352.47 |
| 2002-06-25 | 1374.36 |
| 2002-06-26 | 1369.33 |
| 2002-06-27 | 1386.48 |
| 2002-06-28 | 1449.72 |
| 2002-07-01 | 1443.37 |
| 2002-07-02 | 1375.29 |
| 2002-07-03 | 1340.62 |
| 2002-07-04 | . |
| 2002-07-05 | 1424.71 |
| 2002-07-08 | 1443.91 |
| 2002-07-09 | 1435.86 |
| 2002-07-10 | 1373.16 |
| 2002-07-11 | 1320.23 |
| 2002-07-12 | 1316.58 |
| 2002-07-15 | 1266.81 |
| 2002-07-16 | 1271.77 |
| 2002-07-17 | 1313.86 |
| 2002-07-18 | 1322.46 |
| 2002-07-19 | 1257.48 |
| 2002-07-22 | 1171.34 |
| 2002-07-23 | 1099.51 |
| 2002-07-24 | 1086.44 |
| 2002-07-25 | 1144.39 |
| 2002-07-26 | 1136.96 |
| 2002-07-29 | 1212.84 |
| 2002-07-30 | 1201.75 |
| 2002-07-31 | 1182.93 |
| 2002-08-01 | 1132.13 |
| 2002-08-02 | 1129.53 |
| 2002-08-05 | 1083.90 |
| 2002-08-06 | 1114.86 |
| 2002-08-07 | 1112.20 |
| 2002-08-08 | 1167.97 |
| 2002-08-09 | 1191.26 |
| 2002-08-12 | 1169.85 |
| 2002-08-13 | 1182.81 |
| 2002-08-14 | 1155.77 |
| 2002-08-15 | 1177.63 |
| 2002-08-16 | 1198.38 |
| 2002-08-19 | 1243.96 |
| 2002-08-20 | 1220.61 |
| 2002-08-21 | 1252.05 |
| 2002-08-22 | 1271.84 |
| 2002-08-23 | 1251.95 |
| 2002-08-26 | 1238.04 |
| 2002-08-27 | 1288.70 |
| 2002-08-28 | 1230.47 |
| 2002-08-29 | 1197.92 |
| 2002-08-30 | 1209.15 |
| 2002-09-02 | . |
| 2002-09-03 | 1151.23 |
| 2002-09-04 | 1145.99 |
| 2002-09-05 | 1123.13 |
| 2002-09-06 | 1154.65 |
| 2002-09-09 | 1128.99 |
| 2002-09-10 | 1149.06 |
| 2002-09-11 | 1179.87 |
| 2002-09-12 | 1125.85 |
| 2002-09-13 | 1091.94 |
| 2002-09-16 | 1072.15 |
| 2002-09-17 | 1057.07 |
| 2002-09-18 | 1010.71 |
| 2002-09-19 | 989.99 |
| 2002-09-20 | 985.11 |
| 2002-09-23 | 929.35 |
| 2002-09-24 | 906.44 |
| 2002-09-25 | 921.98 |
| 2002-09-26 | 970.15 |
| 2002-09-27 | 948.03 |
| 2002-09-30 | 900.99 |
| 2002-10-01 | 915.39 |
| 2002-10-02 | 949.45 |
| 2002-10-03 | 922.40 |
| 2002-10-04 | 872.04 |
| 2002-10-07 | 864.31 |
| 2002-10-08 | 847.44 |
| 2002-10-09 | 844.06 |
| 2002-10-10 | 887.67 |
| 2002-10-11 | 954.35 |
| 2002-10-14 | 942.21 |
| 2002-10-15 | 1020.95 |
| 2002-10-16 | 1011.56 |
| 2002-10-17 | 1039.67 |
| 2002-10-18 | 1038.81 |
| 2002-10-21 | 1050.24 |
| 2002-10-22 | 1044.69 |
| 2002-10-23 | 989.37 |
| 2002-10-24 | 1011.51 |
| 2002-10-25 | 1011.18 |
| 2002-10-28 | 1047.69 |
| 2002-10-29 | 1003.88 |
| 2002-10-30 | 1024.41 |
| 2002-10-31 | 1053.61 |
| 2002-11-01 | 1045.98 |
| 2002-11-04 | 1097.59 |
| 2002-11-05 | 1126.16 |
| 2002-11-06 | 1111.53 |
| 2002-11-07 | 1075.45 |
| 2002-11-08 | 1058.91 |
| 2002-11-11 | 1042.42 |
| 2002-11-12 | 1043.44 |
| 2002-11-13 | 1031.62 |
| 2002-11-14 | 1072.07 |
| 2002-11-15 | 1081.59 |
| 2002-11-18 | 1104.94 |
| 2002-11-19 | 1098.27 |
| 2002-11-20 | 1091.05 |
| 2002-11-21 | 1135.97 |
| 2002-11-22 | 1145.89 |
| 2002-11-25 | 1142.97 |
| 2002-11-26 | 1106.31 |
| 2002-11-27 | 1136.23 |
| 2002-11-28 | . |
| 2002-11-29 | 1148.63 |
| 2002-12-02 | 1151.57 |
| 2002-12-03 | 1119.09 |
| 2002-12-04 | 1111.47 |
| 2002-12-05 | 1090.15 |
| 2002-12-06 | 1095.88 |
| 2002-12-09 | 1058.41 |
| 2002-12-10 | 1078.89 |
| 2002-12-11 | 1099.27 |
| 2002-12-12 | 1086.86 |
| 2002-12-13 | 1074.67 |
| 2002-12-16 | 1118.60 |
| 2002-12-17 | 1121.33 |
| 2002-12-18 | 1095.12 |
| 2002-12-19 | 1069.03 |
| 2002-12-20 | 1080.81 |
| 2002-12-23 | 1086.27 |
| 2002-12-24 | 1089.72 |
| 2002-12-25 | . |
| 2002-12-26 | 1092.47 |
| 2002-12-27 | 1064.29 |
| 2002-12-30 | 1073.77 |
| 2002-12-31 | 1085.13 |
| 2003-01-01 | . |
| 2003-01-02 | 1123.88 |
| 2003-01-03 | 1125.61 |
| 2003-01-06 | 1134.22 |
| 2003-01-07 | 1117.31 |
| 2003-01-08 | 1094.72 |
| 2003-01-09 | 1117.26 |
| 2003-01-10 | 1126.63 |
| 2003-01-13 | 1139.65 |
| 2003-01-14 | 1147.65 |
| 2003-01-15 | 1135.27 |
| 2003-01-16 | 1133.58 |
| 2003-01-17 | 1097.70 |
| 2003-01-20 | . |
| 2003-01-21 | 1066.63 |
| 2003-01-22 | 1044.39 |
| 2003-01-23 | 1051.60 |
| 2003-01-24 | 1043.65 |
| 2003-01-27 | 1006.21 |
| 2003-01-28 | 1002.01 |
| 2003-01-29 | 1002.55 |
| 2003-01-30 | 1016.22 |
| 2003-01-31 | 1017.25 |
| 2003-02-03 | 1034.23 |
| 2003-02-04 | 1005.77 |
| 2003-02-05 | 1025.96 |
| 2003-02-06 | 1005.82 |
| 2003-02-07 | 990.89 |
| 2003-02-10 | 970.02 |
| 2003-02-11 | 997.77 |
| 2003-02-12 | 977.62 |
| 2003-02-13 | 993.21 |
| 2003-02-14 | 1028.30 |
| 2003-02-17 | . |
| 2003-02-18 | 1054.45 |
| 2003-02-19 | 1032.52 |
| 2003-02-20 | 1023.17 |
| 2003-02-21 | 1033.71 |
| 2003-02-24 | 1003.34 |
| 2003-02-25 | 964.00 |
| 2003-02-26 | 953.02 |
| 2003-02-27 | 968.77 |
| 2003-02-28 | 998.92 |
| 2003-03-03 | 1009.62 |
| 2003-03-04 | 982.69 |
| 2003-03-05 | 982.68 |
| 2003-03-06 | 955.07 |
| 2003-03-07 | 937.60 |
| 2003-03-10 | 907.80 |
| 2003-03-11 | 903.71 |
| 2003-03-12 | 868.06 |
| 2003-03-13 | 911.10 |
| 2003-03-14 | 965.80 |
| 2003-03-17 | 987.94 |
| 2003-03-18 | 975.88 |
| 2003-03-19 | 980.79 |
| 2003-03-20 | 965.73 |
| 2003-03-21 | 1008.67 |
| 2003-03-24 | 967.73 |
| 2003-03-25 | 988.64 |
| 2003-03-26 | 980.16 |
| 2003-03-27 | 962.21 |
| 2003-03-28 | 959.42 |
| 2003-03-31 | 931.00 |
| 2003-04-01 | 945.49 |
| 2003-04-02 | 974.37 |
| 2003-04-03 | 983.40 |
| 2003-04-04 | 995.49 |
| 2003-04-07 | 1034.74 |
| 2003-04-08 | 1030.33 |
| 2003-04-09 | 1029.95 |
| 2003-04-10 | 1027.39 |
| 2003-04-11 | 1031.00 |
| 2003-04-14 | 1048.70 |
| 2003-04-15 | 1080.29 |
| 2003-04-16 | 1086.82 |
| 2003-04-17 | 1098.13 |
| 2003-04-18 | . |
| 2003-04-21 | 1093.40 |
| 2003-04-22 | 1112.73 |
| 2003-04-23 | 1131.16 |
| 2003-04-24 | 1111.26 |
| 2003-04-25 | 1099.48 |
| 2003-04-28 | 1129.29 |
| 2003-04-29 | 1125.22 |
| 2003-04-30 | 1144.67 |
| 2003-05-01 | 1154.60 |
| 2003-05-02 | 1149.62 |
| 2003-05-05 | 1171.35 |
| 2003-05-06 | 1203.21 |
| 2003-05-07 | 1188.47 |
| 2003-05-08 | 1156.05 |
| 2003-05-09 | 1173.35 |
| 2003-05-12 | 1182.25 |
| 2003-05-13 | 1180.08 |
| 2003-05-14 | 1179.49 |
| 2003-05-15 | 1189.56 |
| 2003-05-16 | 1205.20 |
| 2003-05-19 | 1160.16 |
| 2003-05-20 | 1154.25 |
| 2003-05-21 | 1138.17 |
| 2003-05-22 | 1159.36 |
| 2003-05-23 | 1163.69 |
| 2003-05-26 | . |
| 2003-05-27 | 1176.19 |
| 2003-05-28 | 1185.29 |
| 2003-05-29 | 1200.33 |
| 2003-05-30 | 1209.13 |
| 2003-06-02 | 1228.27 |
| 2003-06-03 | 1225.72 |
| 2003-06-04 | 1237.39 |
| 2003-06-05 | 1245.87 |
| 2003-06-06 | 1258.28 |
| 2003-06-09 | 1250.10 |
| 2003-06-10 | 1256.53 |
| 2003-06-11 | 1292.68 |
| 2003-06-12 | 1308.02 |
| 2003-06-13 | 1293.80 |
| 2003-06-16 | 1330.40 |
| 2003-06-17 | 1335.71 |
| 2003-06-18 | 1326.74 |
| 2003-06-19 | 1292.82 |
| 2003-06-20 | 1300.82 |
| 2003-06-23 | 1259.17 |
| 2003-06-24 | 1261.10 |
| 2003-06-25 | 1273.14 |
| 2003-06-26 | 1256.85 |
| 2003-06-27 | 1254.35 |
| 2003-06-30 | 1244.85 |
| 2003-07-01 | 1228.95 |
| 2003-07-02 | 1252.69 |
| 2003-07-03 | 1255.38 |
| 2003-07-04 | . |
| 2003-07-07 | 1266.86 |
| 2003-07-08 | 1269.58 |
| 2003-07-09 | 1258.09 |
| 2003-07-10 | 1243.24 |
| 2003-07-11 | 1261.79 |
| 2003-07-14 | 1286.49 |
| 2003-07-15 | 1285.04 |
| 2003-07-16 | 1278.86 |
| 2003-07-17 | 1260.85 |
| 2003-07-18 | 1273.69 |
| 2003-07-21 | 1264.57 |
| 2003-07-22 | 1271.56 |
| 2003-07-23 | 1276.93 |
| 2003-07-24 | 1308.74 |
| 2003-07-25 | 1301.70 |
| 2003-07-28 | 1322.99 |
| 2003-07-29 | 1321.82 |
| 2003-07-30 | 1316.16 |
| 2003-07-31 | 1321.22 |
| 2003-08-01 | 1305.88 |
| 2003-08-04 | 1301.21 |
| 2003-08-05 | 1313.18 |
| 2003-08-06 | 1290.11 |
| 2003-08-07 | 1287.36 |
| 2003-08-08 | 1281.89 |
| 2003-08-11 | 1286.88 |
| 2003-08-12 | 1300.63 |
| 2003-08-13 | 1297.99 |
| 2003-08-14 | 1312.17 |
| 2003-08-15 | 1313.29 |
| 2003-08-18 | 1312.57 |
| 2003-08-19 | 1305.62 |
| 2003-08-20 | 1300.84 |
| 2003-08-21 | 1288.81 |
| 2003-08-22 | 1272.30 |
| 2003-08-25 | 1264.45 |
| 2003-08-26 | 1248.10 |
| 2003-08-27 | 1259.09 |
| 2003-08-28 | 1256.80 |
| 2003-08-29 | 1251.78 |
| 2003-09-01 | . |
| 2003-09-02 | 1260.51 |
| 2003-09-03 | 1281.53 |
| 2003-09-04 | 1290.01 |
| 2003-09-05 | 1297.78 |
| 2003-09-08 | 1317.69 |
| 2003-09-09 | 1314.07 |
| 2003-09-10 | 1299.44 |
| 2003-09-11 | 1298.27 |
| 2003-09-12 | 1300.68 |
| 2003-09-15 | 1304.47 |
| 2003-09-16 | 1305.10 |
| 2003-09-17 | 1315.91 |
| 2003-09-18 | 1332.82 |
| 2003-09-19 | 1331.00 |
| 2003-09-22 | 1315.35 |
| 2003-09-23 | 1303.97 |
| 2003-09-24 | 1290.40 |
| 2003-09-25 | 1285.39 |
| 2003-09-26 | 1269.77 |
| 2003-09-29 | 1271.30 |
| 2003-09-30 | 1263.97 |
| 2003-10-01 | 1291.99 |
| 2003-10-02 | 1294.00 |
| 2003-10-03 | 1322.59 |
| 2003-10-06 | 1320.19 |
| 2003-10-07 | 1321.77 |
| 2003-10-08 | 1326.54 |
| 2003-10-09 | 1344.25 |
| 2003-10-10 | 1347.15 |
| 2003-10-13 | 1355.24 |
| 2003-10-14 | 1355.98 |
| 2003-10-15 | 1359.42 |
| 2003-10-16 | 1365.18 |
| 2003-10-17 | 1351.14 |
| 2003-10-20 | 1362.36 |
| 2003-10-21 | 1367.43 |
| 2003-10-22 | 1352.21 |
| 2003-10-23 | 1342.28 |
| 2003-10-24 | 1342.63 |
| 2003-10-27 | 1353.96 |
| 2003-10-28 | 1359.30 |
| 2003-10-29 | 1372.25 |
| 2003-10-30 | 1390.63 |
| 2003-10-31 | 1388.14 |
| 2003-11-03 | 1397.41 |
| 2003-11-04 | 1397.58 |
| 2003-11-05 | 1385.80 |
| 2003-11-06 | 1381.72 |
| 2003-11-07 | 1404.04 |
| 2003-11-10 | 1398.96 |
| 2003-11-11 | 1393.31 |
| 2003-11-12 | 1410.75 |
| 2003-11-13 | 1423.10 |
| 2003-11-14 | 1434.69 |
| 2003-11-17 | 1400.41 |
| 2003-11-18 | 1410.25 |
| 2003-11-19 | 1409.45 |
| 2003-11-20 | 1401.93 |
| 2003-11-21 | 1409.08 |
| 2003-11-24 | 1415.18 |
| 2003-11-25 | 1416.09 |
| 2003-11-26 | 1432.74 |
| 2003-11-27 | . |
| 2003-11-28 | 1451.02 |
| 2003-12-01 | 1471.69 |
| 2003-12-02 | 1485.47 |
| 2003-12-03 | 1505.13 |
| 2003-12-04 | 1497.81 |
| 2003-12-05 | 1498.72 |
| 2003-12-08 | 1500.56 |
| 2003-12-09 | 1498.46 |
| 2003-12-10 | 1492.31 |
| 2003-12-11 | 1492.17 |
| 2003-12-12 | 1509.05 |
| 2003-12-15 | 1520.06 |
| 2003-12-16 | 1522.62 |
| 2003-12-17 | 1522.74 |
| 2003-12-18 | 1535.35 |
| 2003-12-19 | 1541.32 |
| 2003-12-22 | 1541.50 |
| 2003-12-23 | 1550.11 |
| 2003-12-24 | 1554.89 |
| 2003-12-25 | . |
| 2003-12-26 | 1554.26 |
| 2003-12-29 | 1568.38 |
| 2003-12-30 | 1582.96 |
| 2003-12-31 | 1595.87 |
| 2004-01-01 | . |
| 2004-01-02 | 1615.71 |
| 2004-01-05 | 1633.44 |
| 2004-01-06 | 1643.67 |
| 2004-01-07 | 1622.95 |
| 2004-01-08 | 1638.00 |
| 2004-01-09 | 1657.72 |
| 2004-01-12 | 1639.75 |
| 2004-01-13 | 1637.09 |
| 2004-01-14 | 1645.20 |
| 2004-01-15 | 1655.48 |
| 2004-01-16 | 1644.34 |
| 2004-01-19 | . |
| 2004-01-20 | 1652.64 |
| 2004-01-21 | 1671.26 |
| 2004-01-22 | 1693.33 |
| 2004-01-23 | 1693.45 |
| 2004-01-26 | 1661.89 |
| 2004-01-27 | 1677.23 |
| 2004-01-28 | 1677.79 |
| 2004-01-29 | 1623.01 |
| 2004-01-30 | 1617.72 |
| 2004-02-02 | 1629.79 |
| 2004-02-03 | 1632.87 |
| 2004-02-04 | 1615.17 |
| 2004-02-05 | 1624.22 |
| 2004-02-06 | 1655.07 |
| 2004-02-09 | 1672.27 |
| 2004-02-10 | 1678.05 |
| 2004-02-11 | 1679.00 |
| 2004-02-12 | 1697.60 |
| 2004-02-13 | 1679.92 |
| 2004-02-16 | . |
| 2004-02-17 | 1699.74 |
| 2004-02-18 | 1700.77 |
| 2004-02-19 | 1697.00 |
| 2004-02-20 | 1669.32 |
| 2004-02-23 | 1671.52 |
| 2004-02-24 | 1661.83 |
| 2004-02-25 | 1639.64 |
| 2004-02-26 | 1622.90 |
| 2004-02-27 | 1629.60 |
| 2004-03-01 | 1631.97 |
| 2004-03-02 | 1621.87 |
| 2004-03-03 | 1589.56 |
| 2004-03-04 | 1618.39 |
| 2004-03-05 | 1649.86 |
| 2004-03-08 | 1646.52 |
| 2004-03-09 | 1633.94 |
| 2004-03-10 | 1607.99 |
| 2004-03-11 | 1568.60 |
| 2004-03-12 | 1559.84 |
| 2004-03-15 | 1516.68 |
| 2004-03-16 | 1542.20 |
| 2004-03-17 | 1551.89 |
| 2004-03-18 | 1546.09 |
| 2004-03-19 | 1539.55 |
| 2004-03-22 | 1515.01 |
| 2004-03-23 | 1508.74 |
| 2004-03-24 | 1490.79 |
| 2004-03-25 | 1516.29 |
| 2004-03-26 | 1512.30 |
| 2004-03-29 | 1535.31 |
| 2004-03-30 | 1534.22 |
| 2004-03-31 | 1540.89 |
| 2004-04-01 | 1575.16 |
| 2004-04-02 | 1581.11 |
| 2004-04-05 | 1573.37 |
| 2004-04-06 | 1574.86 |
| 2004-04-07 | 1589.69 |
| 2004-04-08 | 1582.03 |
| 2004-04-09 | . |
| 2004-04-12 | 1577.59 |
| 2004-04-13 | 1568.65 |
| 2004-04-14 | 1550.84 |
| 2004-04-15 | 1540.68 |
| 2004-04-16 | 1565.23 |
| 2004-04-19 | 1558.56 |
| 2004-04-20 | 1558.07 |
| 2004-04-21 | 1538.12 |
| 2004-04-22 | 1543.15 |
| 2004-04-23 | 1547.26 |
| 2004-04-26 | 1552.29 |
| 2004-04-27 | 1558.81 |
| 2004-04-28 | 1529.81 |
| 2004-04-29 | 1524.40 |
| 2004-04-30 | 1519.02 |
| 2004-05-03 | 1521.01 |
| 2004-05-04 | 1533.27 |
| 2004-05-05 | 1548.68 |
| 2004-05-06 | 1509.04 |
| 2004-05-07 | 1477.84 |
| 2004-05-10 | 1432.27 |
| 2004-05-11 | 1450.31 |
| 2004-05-12 | 1437.04 |
| 2004-05-13 | 1451.06 |
| 2004-05-14 | 1443.60 |
| 2004-05-17 | 1440.06 |
| 2004-05-18 | 1447.52 |
| 2004-05-19 | 1487.69 |
| 2004-05-20 | 1464.03 |
| 2004-05-21 | 1473.23 |
| 2004-05-24 | 1478.38 |
| 2004-05-25 | 1485.71 |
| 2004-05-26 | 1498.60 |
| 2004-05-27 | 1527.23 |
| 2004-05-28 | 1510.61 |
| 2004-05-31 | . |
| 2004-06-01 | 1498.56 |
| 2004-06-02 | 1512.43 |
| 2004-06-03 | 1516.45 |
| 2004-06-04 | 1537.95 |
| 2004-06-07 | 1563.31 |
| 2004-06-08 | 1556.80 |
| 2004-06-09 | 1530.47 |
| 2004-06-10 | 1536.83 |
| 2004-06-11 | . |
| 2004-06-14 | 1512.11 |
| 2004-06-15 | 1524.01 |
| 2004-06-16 | 1522.06 |
| 2004-06-17 | 1530.07 |
| 2004-06-18 | 1545.05 |
| 2004-06-21 | 1539.17 |
| 2004-06-22 | 1523.88 |
| 2004-06-23 | 1526.67 |
| 2004-06-24 | 1546.72 |
| 2004-06-25 | 1538.72 |
| 2004-06-28 | 1562.35 |
| 2004-06-29 | 1548.58 |
| 2004-06-30 | 1547.73 |
| 2004-07-01 | 1540.91 |
| 2004-07-02 | 1549.13 |
| 2004-07-05 | . |
| 2004-07-06 | 1523.56 |
| 2004-07-07 | 1533.74 |
| 2004-07-08 | 1543.05 |
| 2004-07-09 | 1541.48 |
| 2004-07-12 | 1537.24 |
| 2004-07-13 | 1530.54 |
| 2004-07-14 | 1530.09 |
| 2004-07-15 | 1509.33 |
| 2004-07-16 | 1517.28 |
| 2004-07-19 | 1506.72 |
| 2004-07-20 | 1505.94 |
| 2004-07-21 | 1501.77 |
| 2004-07-22 | 1481.83 |
| 2004-07-23 | 1455.64 |
| 2004-07-26 | 1449.01 |
| 2004-07-27 | 1462.86 |
| 2004-07-28 | 1458.30 |
| 2004-07-29 | 1480.81 |
| 2004-07-30 | 1475.23 |
| 2004-08-02 | 1467.18 |
| 2004-08-03 | 1475.03 |
| 2004-08-04 | 1460.58 |
| 2004-08-05 | 1468.13 |
| 2004-08-06 | 1463.52 |
| 2004-08-09 | 1449.32 |
| 2004-08-10 | 1470.18 |
| 2004-08-11 | 1448.17 |
| 2004-08-12 | 1448.76 |
| 2004-08-13 | 1458.28 |
| 2004-08-16 | 1469.85 |
| 2004-08-17 | 1479.50 |
| 2004-08-18 | 1479.37 |
| 2004-08-19 | 1490.47 |
| 2004-08-20 | 1482.03 |
| 2004-08-23 | 1486.09 |
| 2004-08-24 | 1476.75 |
| 2004-08-25 | 1477.38 |
| 2004-08-26 | 1489.31 |
| 2004-08-27 | 1491.06 |
| 2004-08-30 | 1488.42 |
| 2004-08-31 | 1493.63 |
| 2004-09-01 | 1507.97 |
| 2004-09-02 | 1515.03 |
| 2004-09-03 | 1518.08 |
| 2004-09-06 | . |
| 2004-09-07 | 1527.49 |
| 2004-09-08 | 1531.58 |
| 2004-09-09 | 1523.44 |
| 2004-09-10 | 1547.13 |
| 2004-09-13 | 1557.04 |
| 2004-09-14 | 1561.61 |
| 2004-09-15 | 1545.34 |
| 2004-09-16 | 1546.91 |
| 2004-09-17 | 1563.52 |
| 2004-09-20 | 1554.78 |
| 2004-09-21 | 1576.02 |
| 2004-09-22 | 1558.94 |
| 2004-09-23 | 1552.97 |
| 2004-09-24 | 1547.32 |
| 2004-09-27 | 1539.78 |
| 2004-09-28 | 1546.36 |
| 2004-09-29 | 1559.50 |
| 2004-09-30 | 1563.69 |
| 2004-10-01 | 1589.28 |
| 2004-10-04 | 1596.32 |
| 2004-10-05 | 1606.83 |
| 2004-10-06 | 1609.19 |
| 2004-10-07 | 1607.84 |
| 2004-10-08 | 1620.16 |
| 2004-10-11 | 1615.90 |
| 2004-10-12 | 1597.08 |
| 2004-10-13 | 1599.88 |
| 2004-10-14 | 1605.58 |
| 2004-10-15 | 1607.65 |
| 2004-10-18 | 1610.20 |
| 2004-10-19 | 1623.27 |
| 2004-10-20 | 1615.42 |
| 2004-10-21 | 1622.68 |
| 2004-10-22 | 1631.43 |
| 2004-10-25 | 1622.68 |
| 2004-10-26 | 1629.08 |
| 2004-10-27 | 1651.02 |
| 2004-10-28 | 1666.71 |
| 2004-10-29 | 1663.92 |
| 2004-11-01 | 1677.60 |
| 2004-11-02 | 1683.62 |
| 2004-11-03 | 1703.71 |
| 2004-11-04 | 1711.48 |
| 2004-11-05 | 1727.83 |
| 2004-11-08 | 1731.47 |
| 2004-11-09 | 1723.18 |
| 2004-11-10 | 1729.86 |
| 2004-11-11 | 1741.51 |
| 2004-11-12 | 1750.74 |
| 2004-11-15 | 1750.79 |
| 2004-11-16 | 1743.40 |
| 2004-11-17 | 1773.34 |
| 2004-11-18 | 1763.72 |
| 2004-11-19 | 1764.45 |
| 2004-11-22 | 1755.94 |
| 2004-11-23 | 1759.96 |
| 2004-11-24 | 1774.84 |
| 2004-11-25 | . |
| 2004-11-26 | 1797.77 |
| 2004-11-29 | 1796.25 |
| 2004-11-30 | 1791.36 |
| 2004-12-01 | 1813.35 |
| 2004-12-02 | 1824.61 |
| 2004-12-03 | 1833.54 |
| 2004-12-06 | 1838.15 |
| 2004-12-07 | 1846.80 |
| 2004-12-08 | 1824.71 |
| 2004-12-09 | 1808.62 |
| 2004-12-10 | 1809.94 |
| 2004-12-13 | 1837.46 |
| 2004-12-14 | 1841.55 |
| 2004-12-15 | 1854.21 |
| 2004-12-16 | 1846.04 |
| 2004-12-17 | 1828.72 |
| 2004-12-20 | 1855.82 |
| 2004-12-21 | 1851.01 |
| 2004-12-22 | 1868.36 |
| 2004-12-23 | 1891.37 |
| 2004-12-24 | . |
| 2004-12-27 | 1905.13 |
| 2004-12-28 | 1907.01 |
| 2004-12-29 | 1905.75 |
| 2004-12-30 | 1909.90 |
| 2004-12-31 | 1905.72 |
| 2005-01-03 | 1900.24 |
| 2005-01-04 | 1881.25 |
| 2005-01-05 | 1866.15 |
| 2005-01-06 | 1870.57 |
| 2005-01-07 | 1861.08 |
| 2005-01-10 | 1868.71 |
| 2005-01-11 | 1860.25 |
| 2005-01-12 | 1866.28 |
| 2005-01-13 | 1858.48 |
| 2005-01-14 | 1848.98 |
| 2005-01-17 | . |
| 2005-01-18 | 1849.04 |
| 2005-01-19 | 1851.00 |
| 2005-01-20 | 1827.83 |
| 2005-01-21 | 1833.12 |
| 2005-01-24 | 1834.80 |
| 2005-01-25 | 1836.37 |
| 2005-01-26 | 1846.85 |
| 2005-01-27 | 1842.89 |
#2005-01-28|1832.89
#2005-01-31|1849.98
#2005-02-01|1853.68
#2005-02-02|1863.43
#2005-02-03|1852.67
#2005-02-04|1862.74
#2005-02-07|1854.89
#2005-02-08|1850.81
#2005-02-09|1850.95
#2005-02-10|1868.41
#2005-02-11|1891.19
#2005-02-14|1904.75
#2005-02-15|1913.90
#2005-02-16|1901.96
#2005-02-17|1915.99
#2005-02-18|1915.43
#2005-02-21| .
#2005-02-22|1921.74
#2005-02-23|1909.71
#2005-02-24|1916.59
#2005-02-25|1933.54
#2005-02-28|1948.49
#2005-03-01|1950.91
#2005-03-02|1937.31
#2005-03-03|1935.52
#2005-03-04|1971.05
#2005-03-07|1965.62
#2005-03-08|1981.83
#2005-03-09|1975.55
#2005-03-10|1973.53
#2005-03-11|1988.45
#2005-03-14|1973.84
#2005-03-15|1980.15
#2005-03-16|1958.89
#2005-03-17|1947.76
#2005-03-18|1942.61
#2005-03-21|1915.65
#2005-03-22|1924.34
#2005-03-23|1892.60
#2005-03-24|1901.77
#2005-03-25| .
#2005-03-28|1888.42
#2005-03-29|1896.79
#2005-03-30|1888.32
#2005-03-31|1893.89
#2005-04-01|1893.61
#2005-04-04|1859.51
#2005-04-05|1873.57
#2005-04-06|1887.13
#2005-04-07|1900.83
#2005-04-08|1897.10
#2005-04-11|1912.40
#2005-04-12|1891.35
#2005-04-13|1905.06
#2005-04-14|1887.80
#2005-04-15|1869.67
#2005-04-18|1840.69
#2005-04-19|1849.63
#2005-04-20|1843.79
#2005-04-21|1848.10
#2005-04-22|1859.08
#2005-04-25|1846.65
#2005-04-26|1843.14
#2005-04-27|1819.50
#2005-04-28|1802.24
#2005-04-29|1800.69
#2005-05-02|1801.54
#2005-05-03|1816.63
#2005-05-04|1837.69
#2005-05-05|1848.39
#2005-05-06|1836.51
#2005-05-09|1827.07
#2005-05-10|1813.94
#2005-05-11|1801.56
#2005-05-12|1803.98
#2005-05-13|1795.97
#2005-05-16|1790.59
#2005-05-17|1785.25
#2005-05-18|1813.75
#2005-05-19|1820.17
#2005-05-20|1803.39
#2005-05-23|1816.67
#2005-05-24|1813.70
#2005-05-25|1812.78
#2005-05-26|1814.87
#2005-05-27|1819.60
#2005-05-30| .
#2005-05-31|1791.43
#2005-06-01|1802.37
#2005-06-02|1808.14
#2005-06-03|1797.55
#2005-06-06|1792.66
#2005-06-07|1807.63
#2005-06-08|1812.90
#2005-06-09|1799.34
#2005-06-10|1797.91
#2005-06-13|1787.73
#2005-06-14|1785.07
#2005-06-15|1795.76
#2005-06-16|1803.84
#2005-06-17|1835.87
#2005-06-20|1809.62
#2005-06-21|1818.11
#2005-06-22|1823.97
#2005-06-23|1813.06
#2005-06-24|1800.22
#2005-06-27|1794.23
#2005-06-28|1792.43
#2005-06-29|1801.36
#2005-06-30|1811.41
#2005-07-01|1804.26
#2005-07-04| .
#2005-07-05|1792.41
#2005-07-06|1803.04
#2005-07-07|1775.95
#2005-07-08|1796.94
#2005-07-11|1837.21
#2005-07-12|1851.57
#2005-07-13|1850.12
#2005-07-14|1863.52
#2005-07-15|1855.83
#2005-07-18|1861.94
#2005-07-19|1878.76
#2005-07-20|1880.33
#2005-07-21|1910.06
#2005-07-22|1905.96
#2005-07-25|1895.44
#2005-07-26|1891.21
#2005-07-27|1900.49
#2005-07-28|1914.79
#2005-07-29|1918.34
#2005-08-01|1928.53
#2005-08-02|1937.74
#2005-08-03|1953.28
#2005-08-04|1946.48
#2005-08-05|1930.89
#2005-08-08|1938.53
#2005-08-09|1951.47
#2005-08-10|1984.17
#2005-08-11|1986.49
#2005-08-12|1968.02
#2005-08-15|1953.95
#2005-08-16|1944.70
#2005-08-17|1931.03
#2005-08-18|1902.38
#2005-08-19|1916.51
#2005-08-22|1931.27
#2005-08-23|1910.79
#2005-08-24|1913.28
#2005-08-25|1899.01
#2005-08-26|1889.76
#2005-08-29|1883.91
#2005-08-30|1871.28
#2005-08-31|1903.19
#2005-09-01|1936.88
#2005-09-02|1947.50
#2005-09-05| .
#2005-09-06|1979.22
#2005-09-07|1985.74
#2005-09-08|1984.08
#2005-09-09|1989.72
#2005-09-12|1959.76
#2005-09-13|1941.03
#2005-09-14|1952.03
#2005-09-15|1938.28
#2005-09-16|1949.23
#2005-09-19|1930.48
#2005-09-20|1947.64
#2005-09-21|1931.87
#2005-09-22|1909.01
#2005-09-23|1910.52
#2005-09-26|1945.12
#2005-09-27|1933.02
#2005-09-28|1961.84
#2005-09-29|1956.31
#2005-09-30|1975.67
#2005-10-03|1962.21
#2005-10-04|1978.22
#2005-10-05|1962.41
#2005-10-06|1973.33
#2005-10-07|1964.91
#2005-10-10|1959.32
#2005-10-11|1955.44
#2005-10-12|1952.87
#2005-10-13|1919.95
#2005-10-14|1958.53
#2005-10-17|1950.47
#2005-10-18|1924.08
#2005-10-19|1899.79
#2005-10-20|1908.55
#2005-10-21|1907.09
#2005-10-24|1925.00
#2005-10-25|1939.83
#2005-10-26|1946.47
#2005-10-27|1934.02
#2005-10-28|1925.39
#2005-10-31|1946.88
#2005-11-01|1955.43
#2005-11-02|1974.63
#2005-11-03|1992.05
#2005-11-04|1955.93
#2005-11-07|1958.82
#2005-11-08|1952.78
#2005-11-09|1946.54
#2005-11-10|1966.93
#2005-11-11|1988.56
#2005-11-14|1984.17
#2005-11-15|1979.67
#2005-11-16|1970.75
#2005-11-17|1991.00
#2005-11-18|2003.10
#2005-11-21|2016.43
#2005-11-22|2012.85
#2005-11-23|2037.12
#2005-11-24| .
#2005-11-25|2022.03
#2005-11-28|2032.95
#2005-11-29|2031.70
#2005-11-30|2026.38
#2005-12-01|2044.35
#2005-12-02|2053.98
#2005-12-05|2056.17
#2005-12-06|2068.86
#2005-12-07|2050.72
#2005-12-08|2066.01
#2005-12-09|2064.15
#2005-12-12|2095.34
#2005-12-13|2087.98
#2005-12-14|2099.97
#2005-12-15|2086.14
#2005-12-16|2123.99
#2005-12-19|2123.43
#2005-12-20|2111.83
#2005-12-21|2117.21
#2005-12-22|2128.08
#2005-12-23|2131.30
#2005-12-26| .
#2005-12-27|2138.39
#2005-12-28|2146.05
#2005-12-29|2136.94
#2005-12-30|2110.33
#2006-01-02| .
#2006-01-03|2163.03
#2006-01-04|2209.80
#2006-01-05|2205.19
#2006-01-06|2222.31
#2006-01-09|2208.02
#2006-01-10|2189.40
#2006-01-11|2216.52
#2006-01-12|2215.62
#2006-01-13|2197.76
#2006-01-16| .
#2006-01-17|2183.72
#2006-01-18|2158.64
#2006-01-19|2183.26
#2006-01-20|2157.10
#2006-01-23|2183.95
#2006-01-24|2180.66
#2006-01-25|2214.73
#2006-01-26|2256.83
#2006-01-27|2262.66
#2006-01-30|2252.35
#2006-01-31|2271.98
#2006-02-01|2288.68
#2006-02-02|2260.61
#2006-02-03|2241.51
#2006-02-06|2253.59
#2006-02-07|2253.71
#2006-02-08|2251.32
#2006-02-09|2284.97
#2006-02-10|2264.64
#2006-02-13|2283.96
#2006-02-14|2281.14
#2006-02-15|2280.14
#2006-02-16|2304.72
#2006-02-17|2325.57
#2006-02-20| .
#2006-02-21|2334.96
#2006-02-22|2359.85
#2006-02-23|2371.37
#2006-02-24|2366.84
#2006-02-27|2381.21
#2006-02-28|2359.88
#2006-03-01|2378.29
#2006-03-02|2356.86
#2006-03-03|2339.03
#2006-03-06|2349.82
#2006-03-07|2302.23
#2006-03-08|2289.41
#2006-03-09|2305.96
#2006-03-10|2329.95
#2006-03-13|2365.46
#2006-03-14|2387.91
#2006-03-15|2403.71
#2006-03-16|2427.87
#2006-03-17|2439.39
#2006-03-20|2451.64
#2006-03-21|2440.66
#2006-03-22|2441.15
#2006-03-23|2414.98
#2006-03-24|2420.48
#2006-03-27|2403.72
#2006-03-28|2401.48
#2006-03-29|2395.07
#2006-03-30|2449.57
#2006-03-31|2430.90
#2006-04-03|2447.42
#2006-04-04|2468.81
#2006-04-05|2481.63
#2006-04-06|2473.37
#2006-04-07|2420.88
#2006-04-10|2420.54
#2006-04-11|2378.11
#2006-04-12|2370.92
#2006-04-13|2367.78
#2006-04-14| .
#2006-04-17|2405.38
#2006-04-18|2398.13
#2006-04-19|2437.15
#2006-04-20|2449.43
#2006-04-21|2471.89
#2006-04-24|2453.30
#2006-04-25|2470.51
#2006-04-26|2487.95
#2006-04-27|2505.87
#2006-04-28|2504.58
#2006-05-01|2508.95
#2006-05-02|2520.15
#2006-05-03|2491.94
#2006-05-04|2515.12
#2006-05-05|2560.36
#2006-05-08|2577.79
#2006-05-09|2592.75
#2006-05-10|2590.76
#2006-05-11|2589.50
#2006-05-12|2540.43
#2006-05-15|2490.72
#2006-05-16|2497.80
#2006-05-17|2400.61
#2006-05-18|2392.65
#2006-05-19|2398.99
#2006-05-22|2337.95
#2006-05-23|2391.24
#2006-05-24|2345.64
#2006-05-25|2380.34
#2006-05-26|2410.78
#2006-05-29| .
#2006-05-30|2369.24
#2006-05-31|2391.29
#2006-06-01|2389.77
#2006-06-02|2408.36
#2006-06-05|2388.90
#2006-06-06|2304.76
#2006-06-07|2315.59
#2006-06-08|2224.97
#2006-06-09|2260.98
#2006-06-12|2220.73
#2006-06-13|2159.73
#2006-06-14|2177.07
#2006-06-15|2247.40
#2006-06-16|2232.31
#2006-06-19|2240.93
#2006-06-20|2256.00
#2006-06-21|2270.31
#2006-06-22|2275.72
#2006-06-23|2260.45
#2006-06-26|2263.42
#2006-06-27|2253.84
#2006-06-28|2243.36
#2006-06-29|2291.96
#2006-06-30|2379.38
#2006-07-03|2393.86
#2006-07-04| .
#2006-07-05|2356.36
#2006-07-06|2386.24
#2006-07-07|2392.67
#2006-07-10|2386.57
#2006-07-11|2366.82
#2006-07-12|2360.36
#2006-07-13|2313.10
#2006-07-14|2266.34
#2006-07-17|2231.42
#2006-07-18|2222.64
#2006-07-19|2298.46
#2006-07-20|2320.41
#2006-07-21|2310.06
#2006-07-24|2347.03
#2006-07-25|2342.23
#2006-07-26|2348.41
#2006-07-27|2404.62
#2006-07-28|2433.26
#2006-07-31|2421.90
#2006-08-01|2387.42
#2006-08-02|2441.97
#2006-08-03|2425.85
#2006-08-04|2489.03
#2006-08-07|2448.69
#2006-08-08|2455.17
#2006-08-09|2482.07
#2006-08-10|2445.89
#2006-08-11|2450.72
#2006-08-14|2473.99
#2006-08-15|2507.15
#2006-08-16|2540.83
#2006-08-17|2553.21
#2006-08-18|2539.85
#2006-08-21|2546.01
#2006-08-22|2525.17
#2006-08-23|2499.61
#2006-08-24|2518.79
#2006-08-25|2515.52
#2006-08-28|2537.17
#2006-08-29|2537.25
#2006-08-30|2562.59
#2006-08-31|2553.71
#2006-09-01|2567.93
#2006-09-04| .
#2006-09-05|2570.96
#2006-09-06|2537.26
#2006-09-07|2502.57
#2006-09-08|2496.16
#2006-09-11|2498.30
#2006-09-12|2524.87
#2006-09-13|2533.30
#2006-09-14|2553.62
#2006-09-15|2554.70
#2006-09-18|2557.04
#2006-09-19|2538.06
#2006-09-20|2581.39
#2006-09-21|2596.11
#2006-09-22|2584.64
#2006-09-25|2578.28
#2006-09-26|2591.12
#2006-09-27|2608.63
#2006-09-28|2599.88
#2006-09-29|2600.13
#2006-10-02|2613.04
#2006-10-03|2607.30
#2006-10-04|2628.74
#2006-10-05|2653.35
#2006-10-06|2635.54
#2006-10-09|2642.02
#2006-10-10|2655.21
#2006-10-11|2652.03
#2006-10-12|2680.42
#2006-10-13|2672.25
#2006-10-16|2669.66
#2006-10-17|2624.10
#2006-10-18|2649.75
#2006-10-19|2664.92
#2006-10-20|2669.84
#2006-10-23|2674.32
#2006-10-24|2668.85
#2006-10-25|2672.25
#2006-10-26|2687.24
#2006-10-27|2691.11
#2006-10-30|2682.72
#2006-10-31|2699.83
#2006-11-01|2708.79
#2006-11-02|2676.97
#2006-11-03|2674.28
#2006-11-06|2711.12
#2006-11-07|2750.39
#2006-11-08|2743.65
#2006-11-09|2737.04
#2006-11-10|2744.46
#2006-11-13|2747.09
#2006-11-14|2739.54
#2006-11-15|2748.40
#2006-11-16|2742.60
#2006-11-17|2734.16
#2006-11-20|2737.91
#2006-11-21|2751.76
#2006-11-22|2780.19
#2006-11-23| .
#2006-11-24|2773.81
#2006-11-27|2726.16
#2006-11-28|2730.57
#2006-11-29|2758.60
#2006-11-30|2760.09
#2006-12-01|2750.31
#2006-12-04|2770.71
#2006-12-05|2786.43
#2006-12-06|2789.86
#2006-12-07|2795.74
#2006-12-08|2797.47
#2006-12-11|2798.90
#2006-12-12|2809.53
#2006-12-13|2832.00
#2006-12-14|2838.97
#2006-12-15|2836.32
#2006-12-18|2834.24
#2006-12-19|2836.56
#2006-12-20|2858.35
#2006-12-21|2853.12
#2006-12-22|2831.73
#2006-12-25| .
#2006-12-26|2827.32
#2006-12-27|2855.05
#2006-12-28|2862.93
#2006-12-29|2867.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2934.36
#2007-01-04|2908.87
#2007-01-05|2865.97
#2007-01-08|2865.25
#2007-01-09|2873.96
#2007-01-10|2831.57
#2007-01-11|2866.37
#2007-01-12|2891.14
#2007-01-15| .
#2007-01-16|2890.51
#2007-01-17|2878.00
#2007-01-18|2876.98
#2007-01-19|2901.61
#2007-01-22|2887.90
#2007-01-23|2908.05
#2007-01-24|2929.89
#2007-01-25|2921.48
#2007-01-26|2875.98
#2007-01-29|2901.86
#2007-01-30|2916.71
#2007-01-31|2919.25
#2007-02-01|2948.38
#2007-02-02|2958.93
#2007-02-05|2947.06
#2007-02-06|2961.29
#2007-02-07|2986.67
#2007-02-08|2973.70
#2007-02-09|2979.62
#2007-02-12|2944.14
#2007-02-13|2973.67
#2007-02-14|3014.75
#2007-02-15|3009.14
#2007-02-16|2995.39
#2007-02-19| .
#2007-02-20|3011.73
#2007-02-21|3006.19
#2007-02-22|3012.49
#2007-02-23|3021.23
#2007-02-26|3033.04
#2007-02-27|2956.13
#2007-02-28|2904.47
#2007-03-01|2848.44
#2007-03-02|2839.26
#2007-03-05|2795.22
#2007-03-06|2819.99
#2007-03-07|2836.29
#2007-03-08|2882.26
#2007-03-09|2889.50
#2007-03-12|2882.19
#2007-03-13|2842.56
#2007-03-14|2749.47
#2007-03-15|2802.37
#2007-03-16|2807.29
#2007-03-19|2876.52
#2007-03-20|2893.42
#2007-03-21|2899.70
#2007-03-22|2985.58
#2007-03-23|2984.20
#2007-03-26|2953.41
#2007-03-27|2957.49
#2007-03-28|2932.92
#2007-03-29|2961.01
#2007-03-30|2960.59
#2007-04-02|2972.34
#2007-04-03|3009.25
#2007-04-04|3017.19
#2007-04-05|3037.17
#2007-04-06| .
#2007-04-09|3021.35
#2007-04-10|3067.94
#2007-04-11|3067.14
#2007-04-12|3069.24
#2007-04-13|3088.88
#2007-04-16|3156.49
#2007-04-17|3162.83
#2007-04-18|3151.21
#2007-04-19|3135.25
#2007-04-20|3205.11
#2007-04-23|3184.95
#2007-04-24|3164.29
#2007-04-25|3203.29
#2007-04-26|3187.34
#2007-04-27|3177.17
#2007-04-30|3172.18
#2007-05-01|3160.63
#2007-05-02|3169.92
#2007-05-03|3159.66
#2007-05-04|3182.00
#2007-05-07|3192.68
#2007-05-08|3147.45
#2007-05-09|3166.54
#2007-05-10|3135.95
#2007-05-11|3157.55
#2007-05-14|3143.50
#2007-05-15|3179.21
#2007-05-16|3154.14
#2007-05-17|3135.64
#2007-05-18|3164.02
#2007-05-21|3123.10
#2007-05-22|3129.42
#2007-05-23|3151.35
#2007-05-24|3094.82
#2007-05-25|3103.02
#2007-05-28| .
#2007-05-29|3119.50
#2007-05-30|3094.70
#2007-05-31|3127.15
#2007-06-01|3132.61
#2007-06-04|3133.27
#2007-06-05|3126.35
#2007-06-06|3065.98
#2007-06-07|3018.46
#2007-06-08|2987.82
#2007-06-11|3015.67
#2007-06-12|2980.99
#2007-06-13|2983.27
#2007-06-14|3035.21
#2007-06-15|3087.57
#2007-06-18|3090.28
#2007-06-19|3092.63
#2007-06-20|3108.73
#2007-06-21|3063.83
#2007-06-22|3058.77
#2007-06-25|3051.27
#2007-06-26|3022.20
#2007-06-27|2989.11
#2007-06-28|3013.94
#2007-06-29|3037.31
#2007-07-02|3047.64
#2007-07-03|3072.30
#2007-07-04| .
#2007-07-05|3061.05
#2007-07-06|3086.66
#2007-07-09|3083.55
#2007-07-10|3063.84
#2007-07-11|3054.04
#2007-07-12|3084.15
#2007-07-13|3114.31
#2007-07-16|3135.36
#2007-07-17|3122.39
#2007-07-18|3093.26
#2007-07-19|3119.92
#2007-07-20|3074.53
#2007-07-23|3084.57
#2007-07-24|3039.17
#2007-07-25|2984.50
#2007-07-26|2907.07
#2007-07-27|2882.24
#2007-07-30|2870.61
#2007-07-31|2943.94
#2007-08-01|2880.51
#2007-08-02|2912.49
#2007-08-03|2893.70
#2007-08-06|2882.79
#2007-08-07|2944.57
#2007-08-08|3023.18
#2007-08-09|2926.65
#2007-08-10|2831.75
#2007-08-13|2875.95
#2007-08-14|2820.02
#2007-08-15|2776.34
#2007-08-16|2672.96
#2007-08-17|2782.55
#2007-08-20|2786.11
#2007-08-21|2780.52
#2007-08-22|2819.62
#2007-08-23|2830.55
#2007-08-24|2840.88
#2007-08-27|2846.61
#2007-08-28|2790.75
#2007-08-29|2796.75
#2007-08-30|2812.33
#2007-08-31|2838.11
#2007-09-03| .
#2007-09-04|2869.57
#2007-09-05|2819.95
#2007-09-06|2830.29
#2007-09-07|2769.05
#2007-09-10|2743.30
#2007-09-11|2792.91
#2007-09-12|2801.04
#2007-09-13|2826.79
#2007-09-14|2793.02
#2007-09-17|2751.95
#2007-09-18|2809.37
#2007-09-19|2928.80
#2007-09-20|2936.36
#2007-09-21|2944.22
#2007-09-24|2924.69
#2007-09-25|2905.56
#2007-09-26|2927.00
#2007-09-27|2960.52
#2007-09-28|2973.22
#2007-10-01|3005.28
#2007-10-02|3031.49
#2007-10-03|3040.48
#2007-10-04|3058.48
#2007-10-05|3082.95
#2007-10-08|3053.75
#2007-10-09|3066.11
#2007-10-10|3070.40
#2007-10-11|3080.52
#2007-10-12|3065.48
#2007-10-15|3038.75
#2007-10-16|3006.66
#2007-10-17|3022.37
#2007-10-18|3014.35
#2007-10-19|2992.79
#2007-10-22|2933.23
#2007-10-23|2967.13
#2007-10-24|2936.20
#2007-10-25|2973.94
#2007-10-26|3000.03
#2007-10-29|3019.43
#2007-10-30|3036.24
#2007-10-31|3081.66
#2007-11-01|3005.09
#2007-11-02|2986.14
#2007-11-05|2953.35
#2007-11-06|2963.50
#2007-11-07|2951.84
#2007-11-08|2918.81
#2007-11-09|2868.85
#2007-11-12|2876.94
#2007-11-13|2907.73
#2007-11-14|2934.84
#2007-11-15|2896.18
#2007-11-16|2870.34
#2007-11-19|2805.80
#2007-11-20|2848.02
#2007-11-21|2781.40
#2007-11-22| .
#2007-11-23|2848.85
#2007-11-26|2826.43
#2007-11-27|2851.85
#2007-11-28|2902.85
#2007-11-29|2922.26
#2007-11-30|2946.33
#2007-12-03|2922.57
#2007-12-04|2903.60
#2007-12-05|2925.76
#2007-12-06|2939.15
#2007-12-07|2979.12
#2007-12-10|3012.77
#2007-12-11|2993.61
#2007-12-12|2987.96
#2007-12-13|2907.96
#2007-12-14|2875.03
#2007-12-17|2808.16
#2007-12-18|2818.71
#2007-12-19|2799.38
#2007-12-20|2794.04
#2007-12-21|2833.76
#2007-12-24|2844.35
#2007-12-25| .
#2007-12-26|2863.89
#2007-12-27|2890.61
#2007-12-28|2923.95
#2007-12-31|2906.89
#2008-01-01| .
#2008-01-02|2897.87
#2008-01-03|2877.60
#2008-01-04|2848.47
#2008-01-07|2819.66
#2008-01-08|2811.70
#2008-01-09|2776.23
#2008-01-10|2772.73
#2008-01-11|2807.59
#2008-01-14|2843.21
#2008-01-15|2756.73
#2008-01-16|2700.62
#2008-01-17|2678.65
#2008-01-18|2593.78
#2008-01-21| .
#2008-01-22|2482.31
#2008-01-23|2389.17
#2008-01-24|2563.10
#2008-01-25|2527.55
#2008-01-28|2544.99
#2008-01-29|2579.71
#2008-01-30|2581.77
#2008-01-31|2553.61
#2008-02-01|2608.48
#2008-02-04|2596.80
#2008-02-05|2468.30
#2008-02-06|2486.06
#2008-02-07|2425.39
#2008-02-08|2405.59
#2008-02-11|2367.74
#2008-02-12|2456.84
#2008-02-13|2471.36
#2008-02-14|2472.78
#2008-02-15|2432.57
#2008-02-18| .
#2008-02-19|2497.00
#2008-02-20|2458.90
#2008-02-21|2505.74
#2008-02-22|2482.64
#2008-02-25|2533.08
#2008-02-26|2600.13
#2008-02-27|2630.63
#2008-02-28|2601.46
#2008-02-29|2561.92
#2008-03-03|2527.85
#2008-03-04|2490.40
#2008-03-05|2550.35
#2008-03-06|2503.09
#2008-03-07|2480.40
#2008-03-10|2450.52
#2008-03-11|2507.24
#2008-03-12|2587.59
#2008-03-13|2544.80
#2008-03-14|2527.88
#2008-03-17|2450.42
#2008-03-18|2552.99
#2008-03-19|2529.69
#2008-03-20|2506.55
#2008-03-21| .
#2008-03-24|2502.98
#2008-03-25|2635.03
#2008-03-26|2646.46
#2008-03-27|2691.19
#2008-03-28|2690.75
#2008-03-31|2689.68
#2008-04-01|2766.87
#2008-04-02|2830.01
#2008-04-03|2786.09
#2008-04-04|2819.23
#2008-04-07|2842.38
#2008-04-08|2821.79
#2008-04-09|2793.24
#2008-04-10|2769.68
#2008-04-11|2742.58
#2008-04-14|2720.53
#2008-04-15|2716.43
#2008-04-16|2789.70
#2008-04-17|2785.83
#2008-04-18|2841.43
#2008-04-21|2836.49
#2008-04-22|2823.94
#2008-04-23|2798.57
#2008-04-24|2760.73
#2008-04-25|2781.35
#2008-04-28|2804.44
#2008-04-29|2782.59
#2008-04-30|2802.89
#2008-05-01|2781.56
#2008-05-02|2840.24
#2008-05-05|2850.95
#2008-05-06|2829.61
#2008-05-07|2812.94
#2008-05-08|2791.41
#2008-05-09|2755.88
#2008-05-12|2765.34
#2008-05-13|2762.58
#2008-05-14|2785.69
#2008-05-15|2788.43
#2008-05-16|2798.03
#2008-05-19|2770.45
#2008-05-20|2747.08
#2008-05-21|2724.34
#2008-05-22|2701.24
#2008-05-23|2672.39
#2008-05-26| .
#2008-05-27|2642.26
#2008-05-28|2649.11
#2008-05-29|2627.23
#2008-05-30|2653.99
#2008-06-02|2608.98
#2008-06-03|2587.64
#2008-06-04|2565.91
#2008-06-05|2569.39
#2008-06-06|2525.28
#2008-06-09|2491.00
#2008-06-10|2440.44
#2008-06-11|2401.81
#2008-06-12|2422.70
#2008-06-13|2431.51
#2008-06-16|2437.44
#2008-06-17|2467.66
#2008-06-18|2416.57
#2008-06-19|2382.31
#2008-06-20|2365.71
#2008-06-23|2315.96
#2008-06-24|2328.54
#2008-06-25|2375.37
#2008-06-26|2308.55
#2008-06-27|2280.89
#2008-06-30|2271.26
#2008-07-01|2209.32
#2008-07-02|2237.80
#2008-07-03|2262.90
#2008-07-04| .
#2008-07-07|2210.10
#2008-07-08|2171.82
#2008-07-09|2241.90
#2008-07-10|2218.14
#2008-07-11|2150.68
#2008-07-14|2165.65
#2008-07-15|2094.54
#2008-07-16|2094.56
#2008-07-17|2195.51
#2008-07-18|2282.34
#2008-07-21|2306.03
#2008-07-22|2275.08
#2008-07-23|2353.81
#2008-07-24|2336.67
#2008-07-25|2280.25
#2008-07-28|2239.49
#2008-07-29|2211.74
#2008-07-30|2240.18
#2008-07-31|2255.50
#2008-08-01|2226.84
#2008-08-04|2211.77
#2008-08-05|2300.75
#2008-08-06|2319.83
#2008-08-07|2295.64
#2008-08-08|2249.69
#2008-08-11|2289.40
#2008-08-12|2263.28
#2008-08-13|2175.46
#2008-08-14|2178.53
#2008-08-15|2158.22
#2008-08-18|2151.89
#2008-08-19|2070.09
#2008-08-20|2071.14
#2008-08-21|2050.20
#2008-08-22|2099.31
#2008-08-25|2073.30
#2008-08-26|2058.83
#2008-08-27|2059.21
#2008-08-28|2126.82
#2008-08-29|2142.79
#2008-09-01| .
#2008-09-02|2170.60
#2008-09-03|2145.68
#2008-09-04|2065.70
#2008-09-05|1999.43
#2008-09-08|2103.72
#2008-09-09|2095.92
#2008-09-10|2046.13
#2008-09-11|1990.58
#2008-09-12|2048.79
#2008-09-15|1934.63
#2008-09-16|1858.84
#2008-09-17|1805.60
#2008-09-18|1819.65
#2008-09-19|2073.91
#2008-09-22|2055.79
#2008-09-23|2018.39
#2008-09-24|2022.04
#2008-09-25|2076.66
#2008-09-26|2030.18
#2008-09-29|1858.41
#2008-09-30|1822.91
#2008-10-01|1856.02
#2008-10-02|1820.47
#2008-10-03|1910.38
#2008-10-06|1706.27
#2008-10-07|1684.72
#2008-10-08|1577.30
#2008-10-09|1566.96
#2008-10-10|1403.47
#2008-10-13|1552.03
#2008-10-14|1593.76
#2008-10-15|1479.32
#2008-10-16|1356.08
#2008-10-17|1362.14
#2008-10-20|1372.25
#2008-10-21|1376.70
#2008-10-22|1272.85
#2008-10-23|1245.72
#2008-10-24|1149.08
#2008-10-27|1053.97
#2008-10-28| 996.00
#2008-10-29|1138.13
#2008-10-30|1194.53
#2008-10-31|1214.02
#2008-11-03|1232.46
#2008-11-04|1351.86
#2008-11-05|1352.61
#2008-11-06|1243.16
#2008-11-07|1265.64
#2008-11-10|1266.24
#2008-11-11|1150.46
#2008-11-12|1102.44
#2008-11-13|1097.60
#2008-11-14|1113.83
#2008-11-17|1058.00
#2008-11-18|1040.40
#2008-11-19| 979.90
#2008-11-20| 936.45
#2008-11-21| 919.00
#2008-11-24|1025.86
#2008-11-25|1050.29
#2008-11-26|1039.27
#2008-11-27| .
#2008-11-28|1085.11
#2008-12-01|1013.59
#2008-12-02|1048.73
#2008-12-03|1049.85
#2008-12-04|1061.08
#2008-12-05|1017.84
#2008-12-08|1135.18
#2008-12-09|1147.65
#2008-12-10|1164.60
#2008-12-11|1177.39
#2008-12-12|1149.05
#2008-12-15|1160.67
#2008-12-16|1189.30
#2008-12-17|1205.61
#2008-12-18|1219.01
#2008-12-19|1177.79
#2008-12-22|1154.94
#2008-12-23|1158.09
#2008-12-24|1160.33
#2008-12-25| .
#2008-12-26|1165.93
#2008-12-29|1184.29
#2008-12-30|1206.01
#2008-12-31|1184.98
#2009-01-01| .
#2009-01-02|1231.82
#2009-01-05|1215.48
#2009-01-06|1211.98
#2009-01-07|1227.43
#2009-01-08|1213.10
#2009-01-09|1186.08
#2009-01-12|1164.13
#2009-01-13|1117.08
#2009-01-14|1049.21
#2009-01-15|1008.23
#2009-01-16|1034.98
#2009-01-19| .
#2009-01-20| 904.66
#2009-01-21| 902.30
#2009-01-22| 907.29
#2009-01-23| 874.95
#2009-01-26| 960.53
#2009-01-27| 959.55
#2009-01-28|1050.60
#2009-01-29|1014.40
#2009-01-30| 984.17
#2009-02-02| 943.19
#2009-02-03| 966.12
#2009-02-04| 975.89
#2009-02-05| 964.42
#2009-02-06| 985.83
#2009-02-09|1020.22
#2009-02-10| 982.36
#2009-02-11| 959.56
#2009-02-12| 926.95
#2009-02-13| 935.16
#2009-02-16| .
#2009-02-17| 831.85
#2009-02-18| 830.96
#2009-02-19| 835.41
#2009-02-20| 772.75
#2009-02-23| 764.73
#2009-02-24| 758.70
#2009-02-25| 756.47
#2009-02-26| 811.23
#2009-02-27| 781.43
#2009-03-02| 727.39
#2009-03-03| 708.50
#2009-03-04| 727.81
#2009-03-05| 673.52
#2009-03-06| 656.92
#2009-03-09| 646.66
#2009-03-10| 721.33
#2009-03-11| 741.59
#2009-03-12| 766.33
#2009-03-13| 781.68
#2009-03-16| 822.89
#2009-03-17| 822.18
#2009-03-18| 846.76
#2009-03-19| 920.12
#2009-03-20| 908.07
#2009-03-23| 964.47
#2009-03-24| 955.23
#2009-03-25| 964.68
#2009-03-26| 978.63
#2009-03-27| 943.10
#2009-03-30| 863.92
#2009-03-31| 909.23
#2009-04-01| 930.60
#2009-04-02|1023.13
#2009-04-03|1029.86
#2009-04-06|1016.94
#2009-04-07| 988.00
#2009-04-08|1002.46
#2009-04-09|1055.55
#2009-04-10| .
#2009-04-13|1064.50
#2009-04-14|1104.65
#2009-04-15|1084.71
#2009-04-16|1113.46
#2009-04-17|1130.71
#2009-04-20|1061.28
#2009-04-21|1051.03
#2009-04-22|1091.15
#2009-04-23|1080.83
#2009-04-24|1122.55
#2009-04-27|1104.21
#2009-04-28|1074.16
#2009-04-29|1128.26
#2009-04-30|1165.38
#2009-05-01|1165.56
#2009-05-04|1193.15
#2009-05-05|1207.66
#2009-05-06|1231.10
#2009-05-07|1228.45
#2009-05-08|1279.38
#2009-05-11|1278.04
#2009-05-12|1261.38
#2009-05-13|1180.55
#2009-05-14|1179.99
#2009-05-15|1193.07
#2009-05-18|1230.17
#2009-05-19|1276.49
#2009-05-20|1297.83
#2009-05-21|1263.47
#2009-05-22|1298.36
#2009-05-25| .
#2009-05-26|1310.28
#2009-05-27|1317.06
#2009-05-28|1296.28
#2009-05-29|1322.04
#2009-06-01|1363.44
#2009-06-02|1375.39
#2009-06-03|1341.32
#2009-06-04|1343.48
#2009-06-05|1343.69
#2009-06-08|1305.11
#2009-06-09|1323.09
#2009-06-10|1342.53
#2009-06-11|1364.45
#2009-06-12|1353.85
#2009-06-15|1294.72
#2009-06-16|1281.91
#2009-06-17|1238.80
#2009-06-18|1271.79
#2009-06-19|1280.64
#2009-06-22|1229.73
#2009-06-23|1230.08
#2009-06-24|1274.88
#2009-06-25|1259.19
#2009-06-26|1272.93
#2009-06-29|1301.99
#2009-06-30|1287.70
#2009-07-01|1320.95
#2009-07-02|1265.85
#2009-07-03| .
#2009-07-06|1243.09
#2009-07-07|1249.51
#2009-07-08|1211.78
#2009-07-09|1233.17
#2009-07-10|1213.22
#2009-07-13|1246.41
#2009-07-14|1274.66
#2009-07-15|1334.64
#2009-07-16|1350.88
#2009-07-17|1353.43
#2009-07-20|1386.77
#2009-07-21|1389.79
#2009-07-22|1386.91
#2009-07-23|1425.55
#2009-07-24|1426.11
#2009-07-27|1447.40
#2009-07-28|1417.35
#2009-07-29|1417.30
#2009-07-30|1447.58
#2009-07-31|1464.09
#2009-08-03|1514.84
#2009-08-04|1515.98
#2009-08-05|1515.38
#2009-08-06|1542.44
#2009-08-07|1550.02
#2009-08-10|1551.07
#2009-08-11|1520.05
#2009-08-12|1544.18
#2009-08-13|1580.16
#2009-08-14|1562.89
#2009-08-17|1501.79
#2009-08-18|1524.44
#2009-08-19|1527.95
#2009-08-20|1551.71
#2009-08-21|1606.83
#2009-08-24|1645.31
#2009-08-25|1657.55
#2009-08-26|1656.40
#2009-08-27|1646.85
#2009-08-28|1679.58
#2009-08-31|1651.65
#2009-09-01|1610.86
#2009-09-02|1575.89
#2009-09-03|1586.42
#2009-09-04|1615.38
#2009-09-07| .
#2009-09-08|1662.53
#2009-09-09|1686.90
#2009-09-10|1679.72
#2009-09-11|1697.06
#2009-09-14|1684.06
#2009-09-15|1692.48
#2009-09-16|1741.68
#2009-09-17|1767.38
#2009-09-18|1760.86
#2009-09-21|1733.96
#2009-09-22|1760.59
#2009-09-23|1780.53
#2009-09-24|1744.31
#2009-09-25|1740.78
#2009-09-28|1768.55
#2009-09-29|1771.86
#2009-09-30|1773.12
#2009-10-01|1727.29
#2009-10-02|1688.52
#2009-10-05|1707.04
#2009-10-06|1785.82
#2009-10-07|1768.62
#2009-10-08|1801.95
#2009-10-09|1802.20
#2009-10-12|1827.60
#2009-10-13|1805.31
#2009-10-14|1866.08
#2009-10-15|1873.96
#2009-10-16|1831.81
#2009-10-19|1874.58
#2009-10-20|1860.55
#2009-10-21|1862.60
#2009-10-22|1830.59
#2009-10-23|1828.93
#2009-10-26|1760.65
#2009-10-27|1721.60
#2009-10-28|1659.03
#2009-10-29|1724.02
#2009-10-30|1668.64
#2009-11-02|1681.03
#2009-11-03|1618.35
#2009-11-04|1678.89
#2009-11-05|1701.60
#2009-11-06|1709.94
#2009-11-09|1769.90
#2009-11-10|1760.00
#2009-11-11|1786.93
#2009-11-12|1763.81
#2009-11-13|1768.10
#2009-11-16|1794.55
#2009-11-17|1761.84
#2009-11-18|1779.53
#2009-11-19|1734.91
#2009-11-20|1705.96
#2009-11-23|1767.10
#2009-11-24|1744.36
#2009-11-25|1757.42
#2009-11-26| .
#2009-11-27|1695.39
#2009-11-30|1676.56
#2009-12-01|1732.88
#2009-12-02|1724.12
#2009-12-03|1727.91
#2009-12-04|1723.08
#2009-12-07|1704.58
#2009-12-08|1657.74
#2009-12-09|1620.98
#2009-12-10|1637.62
#2009-12-11|1615.75
#2009-12-14|1639.77
#2009-12-15|1623.83
#2009-12-16|1663.76
#2009-12-17|1612.25
#2009-12-18|1581.00
#2009-12-21|1609.56
#2009-12-22|1609.97
#2009-12-23|1631.10
#2009-12-24|1634.80
#2009-12-25| .
#2009-12-28|1652.04
#2009-12-29|1655.65
#2009-12-30|1629.96
#2009-12-31|1636.37
#2010-01-01| .
#2010-01-04|1681.12
#2010-01-05|1694.24
#2010-01-06|1697.48
#2010-01-07|1696.56
#2010-01-08|1711.51
#2010-01-11|1729.91
#2010-01-12|1707.96
#2010-01-13|1695.67
#2010-01-14|1697.90
#2010-01-15|1653.69
#2010-01-18| .
#2010-01-19|1655.65
#2010-01-20|1594.40
#2010-01-21|1550.75
#2010-01-22|1538.20
#2010-01-25|1533.48
#2010-01-26|1525.47
#2010-01-27|1487.24
#2010-01-28|1457.09
#2010-01-29|1471.09
#2010-02-01|1487.36
#2010-02-02|1518.46
#2010-02-03|1485.34
#2010-02-04|1398.39
#2010-02-05|1347.51
#2010-02-08|1352.77
#2010-02-09|1369.88
#2010-02-10|1403.78
#2010-02-11|1369.97
#2010-02-12|1357.53
#2010-02-15| .
#2010-02-16|1393.28
#2010-02-17|1416.02
#2010-02-18|1414.91
#2010-02-19|1411.67
#2010-02-22|1421.91
#2010-02-23|1384.10
#2010-02-24|1390.11
#2010-02-25|1356.06
#2010-02-26|1398.55
#2010-03-01|1399.17
#2010-03-02|1423.45
#2010-03-03|1456.04
#2010-03-04|1455.02
#2010-03-05|1494.64
#2010-03-08|1502.01
#2010-03-09|1486.56
#2010-03-10|1517.26
#2010-03-11|1506.95
#2010-03-12|1523.23
#2010-03-15|1494.37
#2010-03-16|1525.59
#2010-03-17|1542.63
#2010-03-18|1510.57
#2010-03-19|1494.74
#2010-03-22|1485.06
#2010-03-23|1501.01
#2010-03-24|1479.04
#2010-03-25|1505.68
#2010-03-26|1518.31
#2010-03-29|1527.93
#2010-03-30|1511.17
#2010-03-31|1512.29
#2010-04-01|1539.47
#2010-04-02| .
#2010-04-05|1535.94
#2010-04-06|1530.71
#2010-04-07|1517.37
#2010-04-08|1493.81
#2010-04-09|1536.86
#2010-04-12|1570.18
#2010-04-13|1558.98
#2010-04-14|1580.39
#2010-04-15|1578.68
#2010-04-16|1528.66
#2010-04-19|1508.72
#2010-04-20|1529.66
#2010-04-21|1493.59
#2010-04-22|1450.08
#2010-04-23|1461.13
#2010-04-26|1470.02
#2010-04-27|1398.48
#2010-04-28|1354.54
#2010-04-29|1386.55
#2010-04-30|1389.23
#2010-05-03|1374.25
#2010-05-04|1287.25
#2010-05-05|1240.06
#2010-05-06|1172.27
#2010-05-07|1117.64
#2010-05-10|1315.77
#2010-05-11|1274.59
#2010-05-12|1291.08
#2010-05-13|1270.26
#2010-05-14|1182.31
#2010-05-17|1169.17
#2010-05-18|1204.14
#2010-05-19|1159.90
#2010-05-20|1137.43
#2010-05-21|1172.85
#2010-05-24|1144.47
#2010-05-25|1087.96
#2010-05-26|1100.76
#2010-05-27|1146.56
#2010-05-28|1149.46
#2010-05-31| .
#2010-06-01|1131.22
#2010-06-02|1116.23
#2010-06-03|1122.94
#2010-06-04|1058.79
#2010-06-07|1036.50
#2010-06-08|1026.38
#2010-06-09|1060.16
#2010-06-10|1095.38
#2010-06-11|1125.07
#2010-06-14|1167.32
#2010-06-15|1191.84
#2010-06-16|1194.53
#2010-06-17|1203.94
#2010-06-18|1227.75
#2010-06-21|1236.24
#2010-06-22|1211.04
#2010-06-23|1187.94
#2010-06-24|1162.68
#2010-06-25|1160.82
#2010-06-28|1181.64
#2010-06-29|1109.79
#2010-06-30|1129.21
#2010-07-01|1124.28
#2010-07-02|1144.74
#2010-07-05| .
#2010-07-06|1179.02
#2010-07-07|1226.01
#2010-07-08|1255.84
#2010-07-09|1255.93
#2010-07-12|1250.80
#2010-07-13|1286.09
#2010-07-14|1290.32
#2010-07-15|1281.85
#2010-07-16|1259.42
#2010-07-19|1254.23
#2010-07-20|1247.71
#2010-07-21|1247.55
#2010-07-22|1299.23
#2010-07-23|1291.94
#2010-07-26|1329.45
#2010-07-27|1386.13
#2010-07-28|1392.84
#2010-07-29|1391.82
#2010-07-30|1370.21
#2010-08-02|1433.79
#2010-08-03|1439.57
#2010-08-04|1426.79
#2010-08-05|1424.21
#2010-08-06|1419.02
#2010-08-09|1433.70
#2010-08-10|1397.58
#2010-08-11|1331.36
#2010-08-12|1312.37
#2010-08-13|1298.08
#2010-08-16|1298.19
#2010-08-17|1323.90
#2010-08-18|1313.66
#2010-08-19|1287.64
#2010-08-20|1250.69
#2010-08-23|1260.28
#2010-08-24|1238.73
#2010-08-25|1212.89
#2010-08-26|1237.60
#2010-08-27|1243.60
#2010-08-30|1233.13
#2010-08-31|1236.23
#2010-09-01|1294.75
#2010-09-02|1295.80
#2010-09-03|1318.93
#2010-09-06| .
#2010-09-07|1283.14
#2010-09-08|1290.81
#2010-09-09|1310.37
#2010-09-10|1305.78
#2010-09-13|1342.41
#2010-09-14|1356.59
#2010-09-15|1355.33
#2010-09-16|1349.91
#2010-09-17|1323.78
#2010-09-20|1345.87
#2010-09-21|1347.68
#2010-09-22|1357.70
#2010-09-23|1334.06
#2010-09-24|1378.81
#2010-09-27|1368.21
#2010-09-28|1368.78
#2010-09-29|1359.14
#2010-09-30|1363.18
#2010-10-01|1361.39
#2010-10-04|1343.48
#2010-10-05|1394.82
#2010-10-06|1412.54
#2010-10-07|1421.38
#2010-10-08|1412.63
#2010-10-11|1407.82
#2010-10-12|1394.24
#2010-10-13|1439.75
#2010-10-14|1441.35
#2010-10-15|1432.04
#2010-10-18|1439.28
#2010-10-19|1426.75
#2010-10-20|1450.66
#2010-10-21|1458.73
#2010-10-22|1447.62
#2010-10-25|1446.24
#2010-10-26|1427.87
#2010-10-27|1409.21
#2010-10-28|1424.12
#2010-10-29|1417.26
#2010-11-01|1399.19
#2010-11-02|1420.99
#2010-11-03|1400.36
#2010-11-04|1447.54
#2010-11-05|1416.02
#2010-11-08|1402.14
#2010-11-09|1414.40
#2010-11-10|1360.70
#2010-11-11|1339.36
#2010-11-12|1354.09
#2010-11-15|1354.74
#2010-11-16|1316.83
#2010-11-17|1325.68
#2010-11-18|1352.39
#2010-11-19|1345.40
#2010-11-22|1310.28
#2010-11-23|1251.78
#2010-11-24|1249.92
#2010-11-25| .
#2010-11-26|1214.33
#2010-11-29|1171.71
#2010-11-30|1143.85
#2010-12-01|1193.25
#2010-12-02|1240.95
#2010-12-03|1266.19
#2010-12-06|1241.69
#2010-12-07|1256.13
#2010-12-08|1265.76
#2010-12-09|1290.55
#2010-12-10|1283.95
#2010-12-13|1306.83
#2010-12-14|1308.59
#2010-12-15|1282.37
#2010-12-16|1266.34
#2010-12-17|1244.53
#2010-12-20|1246.73
#2010-12-21|1269.27
#2010-12-22|1258.38
#2010-12-23|1250.71
#2010-12-24| .
#2010-12-27|1239.98
#2010-12-28|1239.31
#2010-12-29|1244.80
#2010-12-30|1245.78
#2010-12-31|1254.14
#2011-01-03|1270.32
#2011-01-04|1276.68
#2011-01-05|1257.37
#2011-01-06|1242.41
#2011-01-07|1218.23
#2011-01-10|1179.92
#2011-01-11|1195.70
#2011-01-12|1270.54
#2011-01-13|1330.91
#2011-01-14|1342.15
#2011-01-17| .
#2011-01-18|1362.05
#2011-01-19|1369.33
#2011-01-20|1375.12
#2011-01-21|1419.89
#2011-01-24|1436.01
#2011-01-25|1412.53
#2011-01-26|1408.48
#2011-01-27|1442.19
#2011-01-28|1423.81
#2011-01-31|1430.49
#2011-02-01|1473.19
#2011-02-02|1482.45
#2011-02-03|1449.54
#2011-02-04|1450.15
#2011-02-07|1463.82
#2011-02-08|1488.13
#2011-02-09|1486.79
#2011-02-10|1458.03
#2011-02-11|1458.04
#2011-02-14|1440.26
#2011-02-15|1463.60
#2011-02-16|1499.47
#2011-02-17|1508.86
#2011-02-18|1513.38
#2011-02-21| .
#2011-02-22|1463.43
#2011-02-23|1463.29
#2011-02-24|1453.83
#2011-02-25|1473.16
#2011-02-28|1489.99
#2011-03-01|1470.98
#2011-03-02|1460.67
#2011-03-03|1465.09
#2011-03-04|1462.89
#2011-03-07|1452.46
#2011-03-08|1448.85
#2011-03-09|1449.93
#2011-03-10|1419.66
#2011-03-11|1413.32
#2011-03-14|1430.87
#2011-03-15|1398.17
#2011-03-16|1357.92
#2011-03-17|1400.57
#2011-03-18|1414.22
#2011-03-21|1453.21
#2011-03-22|1454.51
#2011-03-23|1447.64
#2011-03-24|1475.98
#2011-03-25|1464.80
#2011-03-28|1464.43
#2011-03-29|1443.12
#2011-03-30|1449.68
#2011-03-31|1431.64
#2011-04-01|1455.15
#2011-04-04|1453.24
#2011-04-05|1445.06
#2011-04-06|1486.34
#2011-04-07|1487.20
#2011-04-08|1513.06
#2011-04-11|1509.22
#2011-04-12|1495.67
#2011-04-13|1499.19
#2011-04-14|1466.92
#2011-04-15|1450.87
#2011-04-18|1382.13
#2011-04-19|1396.97
#2011-04-20|1431.29
#2011-04-21|1451.21
#2011-04-22| .
#2011-04-25|1450.17
#2011-04-26|1464.66
#2011-04-27|1478.29
#2011-04-28|1516.96
#2011-04-29|1521.12
#2011-05-02|1524.64
#2011-05-03|1515.36
#2011-05-04|1503.43
#2011-05-05|1459.91
#2011-05-06|1463.05
#2011-05-09|1406.45
#2011-05-10|1440.65
#2011-05-11|1436.91
#2011-05-12|1414.59
#2011-05-13|1400.36
#2011-05-16|1395.87
#2011-05-17|1376.81
#2011-05-18|1391.20
#2011-05-19|1399.77
#2011-05-20|1370.05
#2011-05-23|1327.67
#2011-05-24|1333.38
#2011-05-25|1350.32
#2011-05-26|1344.38
#2011-05-27|1374.26
#2011-05-30| .
#2011-05-31|1402.45
#2011-06-01|1389.13
#2011-06-02|1372.88
#2011-06-03|1401.43
#2011-06-06|1382.25
#2011-06-07|1393.18
#2011-06-08|1368.32
#2011-06-09|1365.35
#2011-06-10|1333.75
#2011-06-13|1333.29
#2011-06-14|1367.17
#2011-06-15|1324.31
#2011-06-16|1301.34
#2011-06-17|1346.65
#2011-06-20|1331.90
#2011-06-21|1368.92
#2011-06-22|1368.61
#2011-06-23|1300.91
#2011-06-24|1277.22
#2011-06-27|1286.57
#2011-06-28|1312.91
#2011-06-29|1343.65
#2011-06-30|1381.57
#2011-07-01|1412.49
#2011-07-04| .
#2011-07-05|1391.73
#2011-07-06|1348.11
#2011-07-07|1352.21
#2011-07-08|1304.82
#2011-07-11|1221.38
#2011-07-12|1220.68
#2011-07-13|1241.51
#2011-07-14|1229.93
#2011-07-15|1211.03
#2011-07-18|1161.85
#2011-07-19|1199.36
#2011-07-20|1243.76
#2011-07-21|1314.90
#2011-07-22|1312.28
#2011-07-25|1271.71
#2011-07-26|1286.05
#2011-07-27|1246.08
#2011-07-28|1249.37
#2011-07-29|1243.60
#2011-08-01|1187.33
#2011-08-02|1153.32
#2011-08-03|1134.34
#2011-08-04|1078.11
#2011-08-05|1072.21
#2011-08-08|1031.53
#2011-08-09|1042.62
#2011-08-10| 967.20
#2011-08-11| 999.34
#2011-08-12|1043.55
#2011-08-15|1072.97
#2011-08-16|1068.03
#2011-08-17|1068.28
#2011-08-18| 996.34
#2011-08-19| 978.68
#2011-08-22| 978.46
#2011-08-23| 973.57
#2011-08-24| 992.10
#2011-08-25| 990.15
#2011-08-26| 972.27
#2011-08-29|1012.03
#2011-08-30|1007.49
#2011-08-31|1035.82
#2011-09-01|1025.48
#2011-09-02| 977.43
#2011-09-05| .
#2011-09-06| 891.09
#2011-09-07| 923.87
#2011-09-08| 929.62
#2011-09-09| 856.49
#2011-09-12| 797.82
#2011-09-13| 829.79
#2011-09-14| 840.53
#2011-09-15| 895.13
#2011-09-16| 891.10
#2011-09-19| 848.74
#2011-09-20| 859.59
#2011-09-21| 841.13
#2011-09-22| 781.14
#2011-09-23| 804.35
#2011-09-26| 839.80
#2011-09-27| 910.86
#2011-09-28| 899.91
#2011-09-29| 929.22
#2011-09-30| 893.32
#2011-10-03| 857.20
#2011-10-04| 828.38
#2011-10-05| 875.23
#2011-10-06| 918.08
#2011-10-07| 928.63
#2011-10-10| 960.78
#2011-10-11| 959.44
#2011-10-12|1002.09
#2011-10-13| 959.28
#2011-10-14| 968.06
#2011-10-17| 941.62
#2011-10-18| 927.17
#2011-10-19| 958.83
#2011-10-20| 909.87
#2011-10-21| 957.04
#2011-10-24| 968.73
#2011-10-25| 958.75
#2011-10-26| 943.26
#2011-10-27|1055.50
#2011-10-28|1051.00
#2011-10-31| 983.64
#2011-11-01| 888.53
#2011-11-02| 907.58
#2011-11-03| 933.25
#2011-11-04| 913.45
#2011-11-07| 904.59
#2011-11-08| 920.28
#2011-11-09| 872.13
#2011-11-10| 873.04
#2011-11-11| 919.68
#2011-11-14| 893.41
#2011-11-15| 861.13
#2011-11-16| 865.30
#2011-11-17| 847.11
#2011-11-18| 844.92
#2011-11-21| 809.05
#2011-11-22| 791.17
#2011-11-23| 765.51
#2011-11-24| .
#2011-11-25| 769.70
#2011-11-28| 825.95
#2011-11-29| 830.34
#2011-11-30| 876.02
#2011-12-01| 866.91
#2011-12-02| 899.42
#2011-12-05| 925.44
#2011-12-06| 916.42
#2011-12-07| 908.78
#2011-12-08| 871.08
#2011-12-09| 898.32
#2011-12-12| 844.68
#2011-12-13| 823.94
#2011-12-14| 791.02
#2011-12-15| 806.35
#2011-12-16| 808.37
#2011-12-19| 807.13
#2011-12-20| 845.78
#2011-12-21| 832.30
#2011-12-22| 846.72
#2011-12-23| 849.48
#2011-12-26| .
#2011-12-27| 847.53
#2011-12-28| 821.88
#2011-12-29| 829.67
#2011-12-30| 843.62
#2012-01-02| .
#2012-01-03| 873.37
#2012-01-04| 840.16
#2012-01-05| 798.70
#2012-01-06| 781.81
#2012-01-09| 769.27
#2012-01-10| 803.96
#2012-01-11| 806.09
#2012-01-12| 829.24
#2012-01-13| 822.05
#2012-01-16| .
#2012-01-17| 844.11
#2012-01-18| 848.96
#2012-01-19| 902.45
#2012-01-20| 910.53
#2012-01-23| 943.49
#2012-01-24| 929.49
#2012-01-25| 930.89
#2012-01-26| 960.87
#2012-01-27| 952.18
#2012-01-30| 921.12
#2012-01-31| 928.87
#2012-02-01| 972.71
#2012-02-02| 982.50
#2012-02-03| 994.79
#2012-02-06| 989.85
#2012-02-07|1009.43
#2012-02-08|1016.51
#2012-02-09|1023.55
#2012-02-10| 985.03
#2012-02-13| 990.11
#2012-02-14| 972.39
#2012-02-15| 973.96
#2012-02-16| 966.52
#2012-02-17| 996.04
#2012-02-20| .
#2012-02-21|1013.13
#2012-02-22| 989.65
#2012-02-23| 986.63
#2012-02-24|1009.18
#2012-02-27| 998.08
#2012-02-28|1002.13
#2012-02-29| 998.81
#2012-03-01|1014.05
#2012-03-02|1009.18
#2012-03-05| 997.84
#2012-03-06| 944.88
#2012-03-07| 957.46
#2012-03-08| 994.71
#2012-03-09| 976.82
#2012-03-12| 971.48
#2012-03-13| 992.70
#2012-03-14|1002.08
#2012-03-15|1016.24
#2012-03-16|1036.11
#2012-03-19|1047.29
#2012-03-20|1030.82
#2012-03-21|1016.46
#2012-03-22| 997.03
#2012-03-23|1004.79
#2012-03-26|1014.27
#2012-03-27|1007.53
#2012-03-28| 991.07
#2012-03-29| 962.65
#2012-03-30| 971.67
#2012-04-02| 973.21
#2012-04-03| 950.83
#2012-04-04| 904.78
#2012-04-05| 897.54
#2012-04-06| .
#2012-04-09| 898.05
#2012-04-10| 863.58
#2012-04-11| 880.35
#2012-04-12| 889.35
#2012-04-13| 849.42
#2012-04-16| 835.00
#2012-04-17| 876.23
#2012-04-18| 852.67
#2012-04-19| 834.84
#2012-04-20| 852.36
#2012-04-23| 816.96
#2012-04-24| 839.68
#2012-04-25| 861.12
#2012-04-26| 851.21
#2012-04-27| 866.22
#2012-04-30| 849.86
#2012-05-01| 849.19
#2012-05-02| 830.18
#2012-05-03| 821.32
#2012-05-04| 812.88
#2012-05-07| 825.93
#2012-05-08| 803.62
#2012-05-09| 784.06
#2012-05-10| 808.61
#2012-05-11| 802.84
#2012-05-14| 769.97
#2012-05-15| 748.68
#2012-05-16| 744.43
#2012-05-17| 724.82
#2012-05-18| 731.58
#2012-05-21| 739.62
#2012-05-22| 761.09
#2012-05-23| 727.45
#2012-05-24| 733.99
#2012-05-25| 733.10
#2012-05-28| .
#2012-05-29| 721.48
#2012-05-30| 700.42
#2012-05-31| 698.96
#2012-06-01| 686.13
#2012-06-04| 706.32
#2012-06-05| 711.08
#2012-06-06| 739.23
#2012-06-07| 749.29
#2012-06-08| 739.20
#2012-06-11| 734.57
#2012-06-12| 723.23
#2012-06-13| 730.24
#2012-06-14| 740.19
#2012-06-15| 758.69
#2012-06-18| 738.77
#2012-06-19| 764.54
#2012-06-20| 777.96
#2012-06-21| 771.32
#2012-06-22| 767.16
#2012-06-25| 734.10
#2012-06-26| 728.06
#2012-06-27| 743.42
#2012-06-28| 740.46
#2012-06-29| 806.81
#2012-07-02| 811.12
#2012-07-03| 819.83
#2012-07-04| .
#2012-07-05| 783.23
#2012-07-06| 754.95
#2012-07-09| 751.94
#2012-07-10| 751.33
#2012-07-11| 755.72
#2012-07-12| 742.56
#2012-07-13| 747.94
#2012-07-16| 742.96
#2012-07-17| 738.78
#2012-07-18| 748.35
#2012-07-19| 753.03
#2012-07-20| 717.23
#2012-07-23| 690.27
#2012-07-24| 675.09
#2012-07-25| 681.15
#2012-07-26| 732.96
#2012-07-27| 757.89
#2012-07-30| 770.59
#2012-07-31| 768.04
#2012-08-01| 768.99
#2012-08-02| 726.92
#2012-08-03| 782.08
#2012-08-06| 803.34
#2012-08-07| 818.20
#2012-08-08| 815.03
#2012-08-09| 815.23
#2012-08-10| 811.73
#2012-08-13| 814.71
#2012-08-14| 817.52
#2012-08-15| 814.13
#2012-08-16| 837.19
#2012-08-17| 844.83
#2012-08-20| 838.22
#2012-08-21| 863.98
#2012-08-22| 854.12
#2012-08-23| 853.84
#2012-08-24| 845.34
#2012-08-27| 855.14
#2012-08-28| 852.62
#2012-08-29| 847.70
#2012-08-30| 834.83
#2012-08-31| 865.25
#2012-09-03| .
#2012-09-04| 862.53
#2012-09-05| 870.76
#2012-09-06| 909.72
#2012-09-07| 942.43
#2012-09-10| 943.16
#2012-09-11| 960.11
#2012-09-12| 975.42
#2012-09-13| 963.03
#2012-09-14|1007.11
#2012-09-17|1004.39
#2012-09-18| 976.01
#2012-09-19| 976.21
#2012-09-20| 956.39
#2012-09-21| 974.88
#2012-09-24| 959.39
#2012-09-25| 970.50
#2012-09-26| 925.09
#2012-09-27| 930.42
#2012-09-28| 913.92
#2012-10-01| 936.15
#2012-10-02| 937.74
#2012-10-03| 934.03
#2012-10-04| 945.19
#2012-10-05| 969.55
#2012-10-08| 948.17
#2012-10-09| 932.34
#2012-10-10| 924.80
#2012-10-11| 945.77
#2012-10-12| 942.37
#2012-10-15| 949.20
#2012-10-16| 987.49
#2012-10-17|1013.23
#2012-10-18|1012.21
#2012-10-19| 986.71
#2012-10-22| 990.87
#2012-10-23| 964.04
#2012-10-24| 965.63
#2012-10-25| 962.27
#2012-10-26| 958.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.32
#2012-11-01| 972.19
#2012-11-02| 969.19
#2012-11-05| 953.49
#2012-11-06| 963.87
#2012-11-07| 940.56
#2012-11-08| 937.82
#2012-11-09| 925.51
#2012-11-12| 923.45
#2012-11-13| 938.55
#2012-11-14| 932.96
#2012-11-15| 935.68
#2012-11-16| 908.10
#2012-11-19| 945.04
#2012-11-20| 945.88
#2012-11-21| 953.13
#2012-11-22| .
#2012-11-23| 981.18
#2012-11-26| 975.09
#2012-11-27| 976.90
#2012-11-28| 972.58
#2012-11-29| 999.04
#2012-11-30|1000.00
#2012-12-03|1006.36
#2012-12-04|1015.41
#2012-12-05|1015.76
#2012-12-06|1014.65
#2012-12-07|1009.21
#2012-12-10| 996.44
#2012-12-11|1009.07
#2012-12-12|1019.18
#2012-12-13|1025.23
#2012-12-14|1027.02
#2012-12-17|1031.19
#2012-12-18|1045.86
#2012-12-19|1061.02
#2012-12-20|1060.41
#2012-12-21|1050.06
#2012-12-24|1049.56
#2012-12-25|1049.56
#2012-12-26|1051.71
#2012-12-27|1057.35
#2012-12-28|1042.84
#2012-12-31|1043.07
#2013-01-01|1043.07
#2013-01-02|1084.46
#2013-01-03|1071.99
#2013-01-04|1074.34
#2013-01-07|1088.45
#2013-01-08|1088.58
#2013-01-09|1100.06
#2013-01-10|1119.35
#2013-01-11|1134.65
#2013-01-14|1137.91
#2013-01-15|1128.85
#2013-01-16|1116.33
#2013-01-17|1131.59
#2013-01-18|1126.95
#2013-01-21|1134.81
#2013-01-22|1126.31
#2013-01-23|1112.94
#2013-01-24|1135.71
#2013-01-25|1151.56
#2013-01-28|1157.36
#2013-01-29|1156.43
#2013-01-30|1152.70
#2013-01-31|1147.08
#2013-02-01|1154.67
#2013-02-04|1099.88
#2013-02-05|1113.20
#2013-02-06|1098.27
#2013-02-07|1077.19
#2013-02-08|1097.87
#2013-02-11|1093.19
#2013-02-12|1119.01
#2013-02-13|1115.86
#2013-02-14|1102.06
#2013-02-15|1093.34
#2013-02-18|1094.76
#2013-02-19|1111.12
#2013-02-20|1100.48
#2013-02-21|1056.27
#2013-02-22|1069.25
#2013-02-25|1081.61
#2013-02-26|1026.24
#2013-02-27|1044.56
#2013-02-28|1049.17
#2013-03-01|1028.71
#2013-03-04|1027.27
#2013-03-05|1054.20
#2013-03-06|1051.46
#2013-03-07|1060.30
#2013-03-08|1076.55
#2013-03-11| .
#2013-03-12|1071.07
#2013-03-13|1058.59
#2013-03-14|1078.48
#2013-03-15|1081.35
#2013-03-18|1052.99
#2013-03-19|1020.88
#2013-03-20|1041.76
#2013-03-21|1033.03
#2013-03-22|1032.95
#2013-03-25| 997.01
#2013-03-26| 990.66
#2013-03-27| 970.46
#2013-03-28| 974.04
#2013-03-29| .
#2013-04-01| 974.49
#2013-04-02| 997.81
#2013-04-03| 978.87
#2013-04-04| 972.80
#2013-04-05| 979.44
#2013-04-08| 976.97
#2013-04-09| 992.06
#2013-04-10|1034.34
#2013-04-11|1045.11
#2013-04-12|1021.58
#2013-04-15|1014.24
#2013-04-16|1016.39
#2013-04-17| 988.43
#2013-04-18| 987.01
#2013-04-19| 998.66
#2013-04-22|1008.75
#2013-04-23|1044.19
#2013-04-24|1052.15
#2013-04-25|1056.99
#2013-04-26|1048.50
#2013-04-29|1072.46
#2013-04-30|1077.06
#2013-05-01|1077.75
#2013-05-02|1073.30
#2013-05-03|1093.68
#2013-05-06|1087.70
#2013-05-07|1109.85
#2013-05-08|1118.10
#2013-05-09|1107.61
#2013-05-10|1094.27
#2013-05-13|1086.87
#2013-05-14|1093.11
#2013-05-15|1098.18
#2013-05-16|1103.52
#2013-05-17|1106.19
#2013-05-20|1111.34
#2013-05-21|1102.04
#2013-05-22|1110.01
#2013-05-23|1081.01
#2013-05-24|1073.58
#2013-05-27|1087.29
#2013-05-28|1101.35
#2013-05-29|1098.02
#2013-05-30|1115.66
#2013-05-31|1100.46
#2013-06-03|1095.85
#2013-06-04|1109.41
#2013-06-05|1093.15
#2013-06-06|1077.41
#2013-06-07|1099.13
#2013-06-10|1088.89
#2013-06-11|1076.07
#2013-06-12|1067.97
#2013-06-13|1067.24
#2013-06-14|1076.80
#2013-06-17|1086.22
#2013-06-18|1096.20
#2013-06-19|1087.97
#2013-06-20|1031.62
#2013-06-21|1007.68
#2013-06-24| 990.43
#2013-06-25| 998.64
#2013-06-26|1017.26
#2013-06-27|1012.35
#2013-06-28|1002.74
#2013-07-01|1016.55
#2013-07-02|1009.96
#2013-07-03| 989.82
#2013-07-04|1017.54
#2013-07-05| 998.46
#2013-07-08|1023.35
#2013-07-09|1021.74
#2013-07-10|1024.38
#2013-07-11|1041.65
#2013-07-12|1038.52
#2013-07-15|1043.21
#2013-07-16|1039.96
#2013-07-17|1043.49
#2013-07-18|1067.16
#2013-07-19|1072.62
#2013-07-22|1084.58
#2013-07-23|1088.04
#2013-07-24|1107.16
#2013-07-25|1112.89
#2013-07-26|1116.57
#2013-07-29|1113.48
#2013-07-30|1112.58
#2013-07-31|1115.62
#2013-08-01|1136.16
#2013-08-02|1143.61
#2013-08-05|1140.88
#2013-08-06|1136.76
#2013-08-07|1146.24
#2013-08-08|1172.53
#2013-08-09|1176.95
#2013-08-12|1176.20
#2013-08-13|1171.95
#2013-08-14|1181.57
#2013-08-15|1173.20
#2013-08-16|1193.41
#2013-08-19|1173.81
#2013-08-20|1159.31
#2013-08-21|1148.75
#2013-08-22|1168.05
#2013-08-23|1181.84
#2013-08-26|1168.51
#2013-08-27|1130.64
#2013-08-28|1130.30
#2013-08-29|1127.17
#2013-08-30|1109.03
#2013-09-02|1131.34
#2013-09-03|1123.20
#2013-09-04|1126.41
#2013-09-05|1126.19
#2013-09-06|1139.34
#2013-09-09|1156.74
#2013-09-10|1180.54
#2013-09-11|1190.93
#2013-09-12|1189.83
#2013-09-13|1181.11
#2013-09-16|1202.20
#2013-09-17|1201.61
#2013-09-18|1211.57
#2013-09-19|1236.92
#2013-09-20|1226.86
#2013-09-23|1218.50
#2013-09-24|1227.04
#2013-09-25|1228.37
#2013-09-26|1220.11
#2013-09-27|1221.54
#2013-09-30|1209.32
#2013-10-01|1233.55
#2013-10-02|1246.37
#2013-10-03|1244.14
#2013-10-04|1259.82
#2013-10-07|1259.07
#2013-10-08|1254.77
#2013-10-09|1255.45
#2013-10-10|1291.18
#2013-10-11|1296.16
#2013-10-14|1304.27
#2013-10-15|1313.99
#2013-10-16|1329.01
#2013-10-17|1348.88
#2013-10-18|1361.08
#2013-10-21|1355.61
#2013-10-22|1372.50
#2013-10-23|1346.39
#2013-10-24|1363.18
#2013-10-25|1348.36
#2013-10-28|1330.37
#2013-10-29|1345.29
#2013-10-30|1339.06
#2013-10-31|1336.40
#2013-11-01|1321.86
#2013-11-04|1327.12
#2013-11-05|1306.28
#2013-11-06|1323.12
#2013-11-07|1306.69
#2013-11-08|1301.66
#2013-11-11|1317.45
#2013-11-12|1311.26
#2013-11-13|1297.04
#2013-11-14|1311.52
#2013-11-15|1310.42
#2013-11-18|1328.65
#2013-11-19|1312.30
#2013-11-20|1301.02
#2013-11-21|1306.89
#2013-11-22|1321.27
#2013-11-25|1324.14
#2013-11-26|1330.33
#2013-11-27|1343.17
#2013-11-28|1355.51
#2013-11-29|1356.37
#2013-12-02|1344.36
#2013-12-03|1321.86
#2013-12-04|1309.53
#2013-12-05|1297.90
#2013-12-06|1312.67
#2013-12-09|1326.54
#2013-12-10|1325.54
#2013-12-11|1316.16
#2013-12-12|1298.64
#2013-12-13|1300.42
#2013-12-16|1324.94
#2013-12-17|1305.93
#2013-12-18|1324.85
#2013-12-19|1340.33
#2013-12-20|1353.24
#2013-12-23|1368.19
#2013-12-24|1365.85
#2013-12-25|1365.85
#2013-12-26|1368.39
#2013-12-27|1391.06
#2013-12-30|1393.52
#2013-12-31|1391.98
#2014-01-01|1391.98
#2014-01-02|1362.03
#2014-01-03|1360.95
#2014-01-06|1374.70
#2014-01-07|1408.63
#2014-01-08|1423.94
#2014-01-09|1418.55
#2014-01-10|1431.20
#2014-01-13|1445.50
#2014-01-14|1448.91
#2014-01-15|1471.84
#2014-01-16|1454.70
#2014-01-17|1449.27
#2014-01-20|1436.44
#2014-01-21|1431.37
#2014-01-22|1424.10
#2014-01-23|1427.14
#2014-01-24|1386.88
#2014-01-27|1373.79
#2014-01-28|1396.24
#2014-01-29|1386.46
#2014-01-30|1385.61
#2014-01-31|1367.81
#2014-02-03|1341.27
#2014-02-04|1352.81
#2014-02-05|1364.20
#2014-02-06|1399.52
#2014-02-07|1413.27
#2014-02-10|1410.31
#2014-02-11|1434.55
#2014-02-12|1437.91
#2014-02-13|1445.43
#2014-02-14|1453.62
#2014-02-17|1459.32
#2014-02-18|1461.53
#2014-02-19|1459.39
#2014-02-20|1451.92
#2014-02-21|1457.48
#2014-02-24|1469.05
#2014-02-25|1472.92
#2014-02-26|1459.17
#2014-02-27|1456.49
#2014-02-28|1475.01
#2014-03-03|1420.11
#2014-03-04|1455.87
#2014-03-05|1466.02
#2014-03-06|1484.17
#2014-03-07|1461.10
#2014-03-10|1464.61
#2014-03-11|1462.64
#2014-03-12|1454.77
#2014-03-13|1438.72
#2014-03-14|1413.63
#2014-03-17|1440.99
#2014-03-18|1454.96
#2014-03-19|1454.00
#2014-03-20|1443.66
#2014-03-21|1441.27
#2014-03-24|1412.86
#2014-03-25|1426.64
#2014-03-26|1444.39
#2014-03-27|1439.48
#2014-03-28|1454.47
#2014-03-31|1469.96
#2014-04-01|1498.05
#2014-04-02|1492.81
#2014-04-03|1503.42
#2014-04-04|1512.16
#2014-04-07|1495.89
#2014-04-08|1483.71
#2014-04-09|1482.49
#2014-04-10|1470.34
#2014-04-11|1453.66
#2014-04-14|1441.80
#2014-04-15|1417.45
#2014-04-16|1445.85
#2014-04-17|1459.58
#2014-04-18|1457.44
#2014-04-21|1456.26
#2014-04-22|1479.15
#2014-04-23|1473.33
#2014-04-24|1477.63
#2014-04-25|1454.07
#2014-04-28|1456.67
#2014-04-29|1480.71
#2014-04-30|1474.58
#2014-05-01|1474.62
#2014-05-02|1467.53
#2014-05-05|1463.18
#2014-05-06|1459.11
#2014-05-07|1454.43
#2014-05-08|1470.60
#2014-05-09|1440.16
#2014-05-12|1444.84
#2014-05-13|1440.14
#2014-05-14|1433.45
#2014-05-15|1397.10
#2014-05-16|1400.08
#2014-05-19|1391.51
#2014-05-20|1396.89
#2014-05-21|1406.10
#2014-05-22|1403.87
#2014-05-23|1411.85
#2014-05-26|1435.51
#2014-05-27|1437.49
#2014-05-28|1445.92
#2014-05-29|1443.10
#2014-05-30|1448.85
#2014-06-02|1448.63
#2014-06-03|1442.75
#2014-06-04|1446.22
#2014-06-05|1461.37
#2014-06-06|1493.17
#2014-06-09|1495.99
#2014-06-10|1489.60
#2014-06-11|1470.26
#2014-06-12|1466.39
#2014-06-13|1460.37
#2014-06-16|1452.90
#2014-06-17|1457.02
#2014-06-18|1457.93
#2014-06-19|1473.07
#2014-06-20|1450.69
#2014-06-23|1442.04
#2014-06-24|1431.41
#2014-06-25|1421.69
#2014-06-26|1411.00
#2014-06-27|1413.26
#2014-06-30|1412.15
#2014-07-01|1435.31
#2014-07-02|1435.30
#2014-07-03|1448.74
#2014-07-04|1428.34
#2014-07-07|1412.88
#2014-07-08|1383.60
#2014-07-09|1396.80
#2014-07-10|1369.50
#2014-07-11|1372.55
#2014-07-14|1390.71
#2014-07-15|1372.82
#2014-07-16|1397.51
#2014-07-17|1375.21
#2014-07-18|1375.13
#2014-07-21|1360.95
#2014-07-22|1372.87
#2014-07-23|1378.97
#2014-07-24|1404.51
#2014-07-25|1393.50
#2014-07-28|1389.64
#2014-07-29|1393.51
#2014-07-30|1384.93
#2014-07-31|1357.37
#2014-08-01|1345.99
#2014-08-04|1347.89
#2014-08-05|1330.62
#2014-08-06|1311.13
#2014-08-07|1296.27
#2014-08-08|1303.69
#2014-08-11|1314.31
#2014-08-12|1312.60
#2014-08-13|1328.09
#2014-08-14|1325.55
#2014-08-15|1318.65
#2014-08-18|1330.55
#2014-08-19|1332.03
#2014-08-20|1325.44
#2014-08-21|1345.80
#2014-08-22|1338.07
#2014-08-25|1359.97
#2014-08-26|1378.62
#2014-08-27|1384.26
#2014-08-28|1361.29
#2014-08-29|1363.50
#2014-09-01|1357.98
#2014-09-02|1360.76
#2014-09-03|1383.88
#2014-09-04|1396.96
#2014-09-05|1399.51
#2014-09-08|1396.68
#2014-09-09|1377.63
#2014-09-10|1381.73
#2014-09-11|1381.26
#2014-09-12|1381.61
#2014-09-15|1374.06
#2014-09-16|1367.66
#2014-09-17|1382.88
#2014-09-18|1393.10
#2014-09-19|1389.24
#2014-09-22|1376.35
#2014-09-23|1362.12
#2014-09-24|1364.53
#2014-09-25|1347.46
#2014-09-26|1345.98
#2014-09-29|1326.05
#2014-09-30|1334.11
#2014-10-01|1327.20
#2014-10-02|1290.63
#2014-10-03|1292.21
#2014-10-06|1303.09
#2014-10-07|1286.61
#2014-10-08|1282.81
#2014-10-09|1274.36
#2014-10-10|1254.31
#2014-10-13|1261.50
#2014-10-14|1257.98
#2014-10-15|1215.35
#2014-10-16|1196.75
#2014-10-17|1238.43
#2014-10-20|1238.29
#2014-10-21|1266.88
#2014-10-22|1269.47
#2014-10-23|1281.17
#2014-10-24|1288.65
#2014-10-27|1271.24
#2014-10-28|1295.76
#2014-10-29|1270.12
#2014-10-30|1255.80
#2014-10-31|1277.24
#2014-11-03|1262.21
#2014-11-04|1251.30
#2014-11-05|1263.24
#2014-11-06|1250.26
#2014-11-07|1233.73
#2014-11-10|1241.79
#2014-11-11|1241.56
#2014-11-12|1218.67
#2014-11-13|1224.24
#2014-11-14|1231.40
#2014-11-17|1242.78
#2014-11-18|1262.27
#2014-11-19|1265.20
#2014-11-20|1247.32
#2014-11-21|1269.40
#2014-11-24|1285.14
#2014-11-25|1300.84
#2014-11-26|1304.81
#2014-11-27|1312.50
#2014-11-28|1315.61
#2014-12-01|1300.37
#2014-12-02|1302.53
#2014-12-03|1302.21
#2014-12-04|1285.96
#2014-12-05|1307.94
#2014-12-08|1301.13
#2014-12-09|1277.78
#2014-12-10|1271.19
#2014-12-11|1269.09
#2014-12-12|1243.58
#2014-12-15|1206.50
#2014-12-16|1238.47
#2014-12-17|1222.79
#2014-12-18|1249.05
#2014-12-19|1241.45
#2014-12-22|1248.25
#2014-12-23|1254.36
#2014-12-24|1254.22
#2014-12-25|1254.22
#2014-12-26|1252.27
#2014-12-29|1246.77
#2014-12-30|1230.33
#2014-12-31|1225.31
#2015-01-01|1225.31
#2015-01-02|1227.43
#2015-01-05|1175.48
#2015-01-06|1161.28
#2015-01-07|1150.46
#2015-01-08|1180.67
#2015-01-09|1143.15
#2015-01-12|1149.27
#2015-01-13|1167.24
#2015-01-14|1153.42
#2015-01-15|1152.37
#2015-01-16|1155.92
#2015-01-19|1183.33
#2015-01-20|1191.05
#2015-01-21|1199.11
#2015-01-22|1204.10
#2015-01-23|1188.19
#2015-01-26|1194.56
#2015-01-27|1195.39
#2015-01-28|1172.30
#2015-01-29|1181.17
#2015-01-30|1165.29
#2015-02-02|1178.88
#2015-02-03|1219.88
#2015-02-04|1216.19
#2015-02-05|1207.78
#2015-02-06|1202.88
#2015-02-09|1180.03
#2015-02-10|1192.64
#2015-02-11|1186.62
#2015-02-12|1219.90
#2015-02-13|1245.33
#2015-02-16|1242.46
#2015-02-17|1243.55
#2015-02-18|1258.59
#2015-02-19|1269.42
#2015-02-20|1266.83
#2015-02-23|1276.50
#2015-02-24|1282.35
#2015-02-25|1276.36
#2015-02-26|1272.58
#2015-02-27|1279.53
#2015-03-02|1278.80
#2015-03-03|1256.92
#2015-03-04|1253.10
#2015-03-05|1259.18
#2015-03-06|1244.35
#2015-03-09|1239.93
#2015-03-10|1213.01
#2015-03-11|1217.15
#2015-03-12|1224.90
#2015-03-13|1220.38
#2015-03-16|1244.01
#2015-03-17|1233.97
#2015-03-18|1233.90
#2015-03-19|1239.10
#2015-03-20|1285.80
#2015-03-23|1302.09
#2015-03-24|1318.23
#2015-03-25|1316.84
#2015-03-26|1298.06
#2015-03-27|1297.33
#2015-03-30|1311.06
#2015-03-31|1291.22
#2015-04-01|1304.26
#2015-04-02|1324.08
#2015-04-03|1336.90
#2015-04-06|1342.43
#2015-04-07|1333.34
#2015-04-08|1320.48
#2015-04-09|1312.78
#2015-04-10|1310.83
#2015-04-13|1309.94
#2015-04-14|1308.29
#2015-04-15|1305.11
#2015-04-16|1293.86
#2015-04-17|1268.01
#2015-04-20|1281.01
#2015-04-21|1273.84
#2015-04-22|1277.39
#2015-04-23|1280.17
#2015-04-24|1291.67
#2015-04-27|1310.17
#2015-04-28|1306.22
#2015-04-29|1298.86
#2015-04-30|1308.43
#2015-05-01|1310.27
#2015-05-04|1310.51
#2015-05-05|1278.66
#2015-05-06|1305.88
#2015-05-07|1301.51
#2015-05-08|1320.38
#2015-05-11|1308.81
#2015-05-12|1305.31
#2015-05-13|1322.26
#2015-05-14|1340.95
#2015-05-15|1344.51
#2015-05-18|1331.35
#2015-05-19|1329.81
#2015-05-20|1328.42
#2015-05-21|1327.89
#2015-05-22|1313.49
#2015-05-25|1290.92
#2015-05-26|1269.12
#2015-05-27|1288.23
#2015-05-28|1280.80
#2015-05-29|1264.14
#2015-06-01|1253.87
#2015-06-02|1286.53
#2015-06-03|1309.77
#2015-06-04|1305.75
#2015-06-05|1266.00
#2015-06-08|1261.30
#2015-06-09|1263.62
#2015-06-10|1293.41
#2015-06-11|1296.52
#2015-06-12|1283.78
#2015-06-15|1253.18
#2015-06-16|1255.08
#2015-06-17|1244.29
#2015-06-18|1271.54
#2015-06-19|1267.80
#2015-06-22|1327.50
#2015-06-23|1312.29
#2015-06-24|1305.51
#2015-06-25|1310.93
#2015-06-26|1315.57
#2015-06-29|1253.29
#2015-06-30|1247.06
#2015-07-01|1270.72
#2015-07-02|1257.21
#2015-07-03|1251.97
#2015-07-06|1210.43
#2015-07-07|1169.83
#2015-07-08|1197.91
#2015-07-09|1232.60
#2015-07-10|1287.50
#2015-07-13|1295.96
#2015-07-14|1297.07
#2015-07-15|1299.46
#2015-07-16|1314.86
#2015-07-17|1307.21
#2015-07-20|1317.29
#2015-07-21|1312.16
#2015-07-22|1308.69
#2015-07-23|1319.08
#2015-07-24|1306.84
#2015-07-27|1293.01
#2015-07-28|1303.99
#2015-07-29|1300.49
#2015-07-30|1291.46
#2015-07-31|1308.94
#2015-08-03|1308.70
#2015-08-04|1295.49
#2015-08-05|1296.20
#2015-08-06|1303.69
#2015-08-07|1294.22
#2015-08-10|1314.37
#2015-08-11|1306.74
#2015-08-12|1285.28
#2015-08-13|1292.23
#2015-08-14|1283.81
#2015-08-17|1284.20
#2015-08-18|1284.59
#2015-08-19|1270.17
#2015-08-20|1254.35
#2015-08-21|1225.70
#2015-08-24|1187.82
#2015-08-25|1227.82
#2015-08-26|1214.80
#2015-08-27|1228.59
#2015-08-28|1226.34
#2015-08-31|1220.31
#2015-09-01|1193.60
#2015-09-02|1196.57
#2015-09-03|1205.45
#2015-09-04|1172.76
#2015-09-07|1180.30
#2015-09-08|1199.84
#2015-09-09|1211.17
#2015-09-10|1203.84
#2015-09-11|1197.90
#2015-09-14|1188.90
#2015-09-15|1199.14
#2015-09-16|1206.26
#2015-09-17|1216.86
#2015-09-18|1187.79
#2015-09-21|1179.01
#2015-09-22|1139.33
#2015-09-23|1134.90
#2015-09-24|1135.44
#2015-09-25|1155.55
#2015-09-28|1132.08
#2015-09-29|1133.09
#2015-09-30|1149.79
#2015-10-01|1147.59
#2015-10-02|1160.98
#2015-10-05|1191.98
#2015-10-06|1207.84
#2015-10-07|1208.02
#2015-10-08|1210.63
#2015-10-09|1227.56
#2015-10-12|1223.42
#2015-10-13|1210.02
#2015-10-14|1207.29
#2015-10-15|1216.22
#2015-10-16|1231.39
#2015-10-19|1228.38
#2015-10-20|1224.86
#2015-10-21|1228.85
#2015-10-22|1229.95
#2015-10-23|1228.37
#2015-10-26|1229.94
#2015-10-27|1220.77
#2015-10-28|1235.73
#2015-10-29|1209.63
#2015-10-30|1217.82
#2015-11-02|1224.30
#2015-11-03|1211.70
#2015-11-04|1198.10
#2015-11-05|1193.46
#2015-11-06|1199.24
#2015-11-09|1184.34
#2015-11-10|1178.85
#2015-11-11|1192.84
#2015-11-12|1170.95
#2015-11-13|1162.01
#2015-11-16|1158.07
#2015-11-17|1172.39
#2015-11-18|1169.37
#2015-11-19|1190.11
#2015-11-20|1176.07
#2015-11-23|1172.19
#2015-11-24|1163.12
#2015-11-25|1172.30
#2015-11-26|1182.74
#2015-11-27|1179.50
#2015-11-30|1179.68
#2015-12-01|1186.51
#2015-12-02|1174.46
#2015-12-03|1175.10
#2015-12-04|1181.21
#2015-12-07|1180.07
#2015-12-08|1159.53
#2015-12-09|1162.81
#2015-12-10|1155.14
#2015-12-11|1140.36
#2015-12-14|1121.95
#2015-12-15|1144.96
#2015-12-16|1151.07
#2015-12-17|1159.99
#2015-12-18|1153.24
#2015-12-21|1142.78
#2015-12-22|1149.61
#2015-12-23|1159.38
#2015-12-24|1168.82
#2015-12-25|1168.82
#2015-12-28|1160.61
#2015-12-29|1170.24
#2015-12-30|1163.20
#2015-12-31|1153.25
#2016-01-01|1153.25
#2016-01-04|1114.79
#2016-01-05|1109.12
#2016-01-06|1101.55
#2016-01-07|1085.58
#2016-01-08|1074.32
#2016-01-11|1068.77
#2016-01-12|1078.94
#2016-01-13|1087.19
#2016-01-14|1064.79
#2016-01-15|1046.04
#2016-01-18|1015.75
#2016-01-19|1024.83
#2016-01-20| 982.28
#2016-01-21| 993.74
#2016-01-22|1020.73
#2016-01-25|1002.88
#2016-01-26|1016.81
#2016-01-27|1014.02
#2016-01-28| 994.46
#2016-01-29|1011.14
#2016-02-01|1007.22
#2016-02-02| 976.05
#2016-02-03| 960.53
#2016-02-04| 989.36
#2016-02-05| 980.04
#2016-02-08| 932.96
#2016-02-09| 913.02
#2016-02-10| 946.85
#2016-02-11| 907.09
#2016-02-12| 933.52
#2016-02-15| 955.79
#2016-02-16| 950.93
#2016-02-17| 982.19
#2016-02-18| 964.50
#2016-02-19| 952.36
#2016-02-22| 973.19
#2016-02-23| 956.55
#2016-02-24| 932.44
#2016-02-25| 952.12
#2016-02-26| 967.31
#2016-02-29| 967.91
#2016-03-01| 984.86
#2016-03-02|1007.27
#2016-03-03|1019.67
#2016-03-04|1027.16
#2016-03-07|1012.37
#2016-03-08|1015.34
#2016-03-09|1012.49
#2016-03-10|1025.86
#2016-03-11|1081.37
#2016-03-14|1080.29
#2016-03-15|1066.93
#2016-03-16|1058.05
#2016-03-17|1069.81
#2016-03-18|1071.13
#2016-03-21|1064.95
#2016-03-22|1057.24
#2016-03-23|1041.08
#2016-03-24|1018.82
#2016-03-25|1018.82
#2016-03-28|1023.52
#2016-03-29|1022.69
#2016-03-30|1043.10
#2016-03-31|1035.65
#2016-04-01|1018.80
#2016-04-04|1019.23
#2016-04-05| 993.47
#2016-04-06| 997.58
#2016-04-07| 978.99
#2016-04-08|1002.99
#2016-04-11|1016.64
#2016-04-12|1011.71
#2016-04-13|1049.93
#2016-04-14|1053.66
#2016-04-15|1055.00
#2016-04-18|1062.61
#2016-04-19|1072.05
#2016-04-20|1086.93
#2016-04-21|1090.41
#2016-04-22|1087.30
#2016-04-25|1073.03
#2016-04-26|1092.64
#2016-04-27|1087.23
#2016-04-28|1089.19
#2016-04-29|1071.13
#2016-05-02|1076.47
#2016-05-03|1050.13
#2016-05-04|1040.23
#2016-05-05|1019.41
#2016-05-06|1019.50
#2016-05-09|1016.00
#2016-05-10|1026.04
#2016-05-11|1018.21
#2016-05-12|1006.53
#2016-05-13|1003.36
#2016-05-16|1004.79
#2016-05-17|1004.03
#2016-05-18|1008.14
#2016-05-19| 998.82
#2016-05-20|1011.92
#2016-05-23|1003.83
#2016-05-24|1031.36
#2016-05-25|1053.32
#2016-05-26|1056.93
#2016-05-27|1052.74
#2016-05-30|1056.94
#2016-05-31|1044.19
#2016-06-01|1035.77
#2016-06-02|1030.34
#2016-06-03|1027.79
#2016-06-06|1031.27
#2016-06-07|1041.72
#2016-06-08|1034.12
#2016-06-09|1017.52
#2016-06-10| 978.63
#2016-06-13| 948.37
#2016-06-14| 920.50
#2016-06-15| 928.62
#2016-06-16| 912.35
#2016-06-17| 948.02
#2016-06-20| 989.02
#2016-06-21| 993.17
#2016-06-22|1001.48
#2016-06-23|1035.69
#2016-06-24| 882.14
#2016-06-27| 823.68
#2016-06-28| 851.52
#2016-06-29| 872.85
#2016-06-30| 876.91
#2016-07-01| 882.96
#2016-07-04| 870.81
#2016-07-05| 846.49
#2016-07-06| 824.56
#2016-07-07| 829.17
#2016-07-08| 857.94
#2016-07-11| 872.73
#2016-07-12| 903.51
#2016-07-13| 898.72
#2016-07-14| 917.61
#2016-07-15| 911.27
#2016-07-18| 910.82
#2016-07-19| 901.12
#2016-07-20| 911.14
#2016-07-21| 910.88
#2016-07-22| 910.06
#2016-07-25| 906.61
#2016-07-26| 904.12
#2016-07-27| 915.33
#2016-07-28| 907.63
#2016-07-29| 934.35
#2016-08-01| 919.30
#2016-08-02| 894.90
#2016-08-03| 894.98
#2016-08-04| 903.91
#2016-08-05| 915.33
#2016-08-08| 927.50
#2016-08-09| 943.75
#2016-08-10| 952.24
#2016-08-11| 958.46
#2016-08-12| 956.55
#2016-08-15| 957.84
#2016-08-16| 951.81
#2016-08-17| 939.89
#2016-08-18| 949.62
#2016-08-19| 933.13
#2016-08-22| 936.70
#2016-08-23| 955.82
#2016-08-24| 960.09
#2016-08-25| 955.39
#2016-08-26| 958.94
#2016-08-29| 945.34
#2016-08-30| 957.24
#2016-08-31| 969.03
#2016-09-01| 980.02
#2016-09-02| 991.99
#2016-09-05| 988.16
#2016-09-06| 987.09
#2016-09-07| 994.46
#2016-09-08|1006.69
#2016-09-09| 997.15
#2016-09-12| 980.34
#2016-09-13| 965.99
#2016-09-14| 960.42
#2016-09-15| 963.33
#2016-09-16| 938.99
#2016-09-19| 948.68
#2016-09-20| 945.17
#2016-09-21| 958.43
#2016-09-22| 983.83
#2016-09-23| 973.07
#2016-09-26| 954.93
#2016-09-27| 942.86
#2016-09-28| 948.56
#2016-09-29| 949.71
#2016-09-30| 956.33
#2016-10-03| 951.31
#2016-10-04| 949.27
#2016-10-05| 966.29
#2016-10-06| 968.36
#2016-10-07| 966.35
#2016-10-10| 970.93
#2016-10-11| 959.61
#2016-10-12| 959.35
#2016-10-13| 943.36
#2016-10-14| 958.88
#2016-10-17| 958.62
#2016-10-18| 974.49
#2016-10-19| 979.65
#2016-10-20| 988.59
#2016-10-21| 985.22
#2016-10-24|1005.58
#2016-10-25|1000.76
#2016-10-26|1005.35
#2016-10-27|1012.03
#2016-10-28|1009.22
#2016-10-31|1004.93
#2016-11-01|1000.44
#2016-11-02| 984.30
#2016-11-03| 991.25
#2016-11-04| 981.99
#2016-11-07| 999.28
#2016-11-08|1007.80
#2016-11-09|1012.08
#2016-11-10|1017.21
#2016-11-11|1012.23
#2016-11-14|1008.50
#2016-11-15|1008.86
#2016-11-16| 991.47
#2016-11-17| 993.34
#2016-11-18| 975.16
#2016-11-21| 977.18
#2016-11-22| 987.80
#2016-11-23| 977.07
#2016-11-24| 977.42
#2016-11-25| 978.99
#2016-11-28| 961.63
#2016-11-29| 975.67
#2016-11-30| 982.78
#2016-12-01| 988.44
#2016-12-02| 983.38
#2016-12-05| 999.97
#2016-12-06|1037.36
#2016-12-07|1063.23
#2016-12-08|1070.49
#2016-12-09|1055.61
#2016-12-12|1058.14
#2016-12-13|1073.22
#2016-12-14|1060.89
#2016-12-15|1057.68
#2016-12-16|1057.92
#2016-12-19|1050.55
#2016-12-20|1056.49
#2016-12-21|1060.39
#2016-12-22|1061.40
#2016-12-23|1063.38
#2016-12-26|1063.38
#2016-12-27|1061.80
#2016-12-28|1049.60
#2016-12-29|1053.49
#2016-12-30|1065.47
#2017-01-02|1073.85
#2017-01-03|1073.85
#2017-01-04|1088.72
#2017-01-05|1099.56
#2017-01-06|1100.76
#2017-01-09|1084.37
#2017-01-10|1082.89
#2017-01-11|1067.34
#2017-01-12|1077.29
#2017-01-13|1092.39
#2017-01-16|1075.43
#2017-01-17|1080.03
#2017-01-18|1076.62
#2017-01-19|1071.69
#2017-01-20|1079.98
#2017-01-23|1076.21
#2017-01-24|1086.59
#2017-01-25|1114.09
#2017-01-26|1104.96
#2017-01-27|1104.22
#2017-01-30|1083.09
#2017-01-31|1084.75
#2017-02-01|1093.53
#2017-02-02|1095.29
#2017-02-03|1104.02
#2017-02-06|1072.40
#2017-02-07|1058.59
#2017-02-08|1052.52
#2017-02-09|1058.26
#2017-02-10|1046.67
#2017-02-13|1055.06
#2017-02-14|1059.90
#2017-02-15|1068.69
#2017-02-16|1071.85
#2017-02-17|1060.03
#2017-02-20|1059.61
#2017-02-21|1052.16
#2017-02-22|1049.41
#2017-02-23|1049.76
#2017-02-24|1033.08
#2017-02-27|1039.05
#2017-02-28|1046.79
#2017-03-01|1069.04
#2017-03-02|1064.65
#2017-03-03|1082.90
#2017-03-06|1078.68
#2017-03-07|1075.52
#2017-03-08|1079.26
#2017-03-09|1099.28
#2017-03-10|1115.72
#2017-03-13|1116.32
#2017-03-14|1101.74
#2017-03-15|1106.93
#2017-03-16|1131.61
#2017-03-17|1133.53
#2017-03-20|1129.75
#2017-03-21|1135.27
#2017-03-22|1125.59
#2017-03-23|1135.01
#2017-03-24|1131.84
#2017-03-27|1137.16
#2017-03-28|1147.78
#2017-03-29|1134.16
#2017-03-30|1134.37
#2017-03-31|1137.03
#2017-04-03|1116.46
#2017-04-04|1117.83
#2017-04-05|1118.63
#2017-04-06|1124.75
#2017-04-07|1121.28
#2017-04-10|1112.13
#2017-04-11|1107.53
#2017-04-12|1101.39
#2017-04-13|1091.16
#2017-04-14|1091.16
#2017-04-17|1095.11
#2017-04-18|1088.57
#2017-04-19|1107.97
#2017-04-20|1122.29
#2017-04-21|1120.31
#2017-04-24|1199.85
#2017-04-25|1213.81
#2017-04-26|1205.63
#2017-04-27|1189.37
#2017-04-28|1190.43
#2017-05-01|1193.49
#2017-05-02|1203.87
#2017-05-03|1211.40
#2017-05-04|1231.48
#2017-05-05|1250.52
#2017-05-08|1238.67
#2017-05-09|1227.32
#2017-05-10|1224.14
#2017-05-11|1216.54
#2017-05-12|1223.32
#2017-05-15|1237.87
#2017-05-16|1248.27
#2017-05-17|1228.03
#2017-05-18|1215.26
#2017-05-19|1236.82
#2017-05-22|1237.68
#2017-05-23|1244.43
#2017-05-24|1242.03
#2017-05-25|1243.05
#2017-05-26|1234.81
#2017-05-29|1228.64
#2017-05-30|1216.78
#2017-05-31|1216.73
#2017-06-01|1219.32
#2017-06-02|1229.43
#2017-06-05|1221.49
#2017-06-06|1213.21
#2017-06-07|1218.99
#2017-06-08|1227.98
#2017-06-09|1235.30
#2017-06-12|1226.18
#2017-06-13|1231.07
#2017-06-14|1229.41
#2017-06-15|1210.07
#2017-06-16|1219.27
#2017-06-19|1226.89
#2017-06-20|1213.92
#2017-06-21|1213.63
#2017-06-22|1210.49
#2017-06-23|1208.78
#2017-06-26|1217.47
#2017-06-27|1231.67
#2017-06-28|1253.57
#2017-06-29|1253.41
#2017-06-30|1241.47
#2017-07-03|1265.12
#2017-07-04|1264.21
#2017-07-05|1261.27
#2017-07-06|1276.70
#2017-07-07|1274.70
#2017-07-10|1278.50
#2017-07-11|1276.54
#2017-07-12|1284.19
#2017-07-13|1293.13
#2017-07-14|1292.41
#2017-07-17|1291.00
#2017-07-18|1288.58
#2017-07-19|1282.42
#2017-07-20|1295.36
#2017-07-21|1285.41
#2017-07-24|1290.59
#2017-07-25|1311.25
#2017-07-26|1312.77
#2017-07-27|1318.85
#2017-07-28|1321.52
#2017-07-31|1321.28
#2017-08-01|1335.48
#2017-08-02|1336.80
#2017-08-03|1347.07
#2017-08-04|1345.11
#2017-08-07|1354.59
#2017-08-08|1351.68
#2017-08-09|1331.44
#2017-08-10|1315.53
#2017-08-11|1302.96
#2017-08-14|1320.92
#2017-08-15|1317.71
#2017-08-16|1325.04
#2017-08-17|1313.21
#2017-08-18|1312.54
#2017-08-21|1307.43
#2017-08-22|1306.50
#2017-08-23|1302.23
#2017-08-24|1305.67
#2017-08-25|1311.51
#2017-08-28|1316.20
#2017-08-29|1304.16
#2017-08-30|1297.43
#2017-08-31|1304.33
#2017-09-01|1308.07
#2017-09-04|1303.51
#2017-09-05|1288.38
#2017-09-06|1289.46
#2017-09-07|1291.87
#2017-09-08|1299.95
#2017-09-11|1321.36
#2017-09-12|1332.73
#2017-09-13|1332.68
#2017-09-14|1328.87
#2017-09-15|1329.78
#2017-09-18|1332.95
#2017-09-19|1335.76
#2017-09-20|1331.92
#2017-09-21|1336.96
#2017-09-22|1344.20
#2017-09-25|1320.73
#2017-09-26|1308.69
#2017-09-27|1324.85
#2017-09-28|1334.42
#2017-09-29|1349.60
#2017-10-02|1337.10
#2017-10-03|1340.78
#2017-10-04|1324.30
#2017-10-05|1332.89
#2017-10-06|1333.18
#2017-10-09|1331.83
#2017-10-10|1332.00
#2017-10-11|1341.14
#2017-10-12|1338.92
#2017-10-13|1330.79
#2017-10-16|1326.59
#2017-10-17|1321.72
#2017-10-18|1331.94
#2017-10-19|1333.31
#2017-10-20|1334.91
#2017-10-23|1321.59
#2017-10-24|1333.90
#2017-10-25|1334.64
#2017-10-26|1339.82
#2017-10-27|1317.12
#2017-10-30|1327.28
#2017-10-31|1327.18
#2017-11-01|1328.34
#2017-11-02|1336.56
#2017-11-03|1317.70
#2017-11-06|1307.07
#2017-11-07|1304.22
#2017-11-08|1304.67
#2017-11-09|1305.31
#2017-11-10|1309.77
#2017-11-13|1302.76
#2017-11-14|1305.83
#2017-11-15|1313.98
#2017-11-16|1314.55
#2017-11-17|1310.74
#2017-11-20|1303.84
#2017-11-21|1302.76
#2017-11-22|1307.24
#2017-11-23|1314.24
#2017-11-24|1333.94
#2017-11-27|1324.11
#2017-11-28|1324.02
#2017-11-29|1335.66
#2017-11-30|1338.08
#2017-12-01|1316.91
#2017-12-04|1333.12
#2017-12-05|1327.63
#2017-12-06|1314.64
#2017-12-07|1325.33
#2017-12-08|1339.72
#2017-12-11|1342.10
#2017-12-12|1336.23
#2017-12-13|1331.65
#2017-12-14|1325.58
#2017-12-15|1323.78
#2017-12-18|1345.22
#2017-12-19|1342.97
#2017-12-20|1340.86
#2017-12-21|1345.47
#2017-12-22|1332.43
#2017-12-25|1332.43
#2017-12-26|1335.92
#2017-12-27|1335.45
#2017-12-28|1336.51
#2017-12-29|1337.46
#2018-01-01|1337.46
#2018-01-02|1342.12
#2018-01-03|1344.71
#2018-01-04|1374.99
#2018-01-05|1376.49
#2018-01-08|1374.42
#2018-01-09|1376.90
#2018-01-10|1402.06
#2018-01-11|1413.30
#2018-01-12|1430.50
#2018-01-15|1445.31
#2018-01-16|1440.83
#2018-01-17|1438.81
#2018-01-18|1443.04
#2018-01-19|1447.75
#2018-01-22|1464.66
#2018-01-23|1468.88
#2018-01-24|1473.58
#2018-01-25|1494.04
#2018-01-26|1487.86
#2018-01-29|1478.39
#2018-01-30|1468.20
#2018-01-31|1473.45
#2018-02-01|1468.88
#2018-02-02|1449.94
#2018-02-05|1431.47
#2018-02-06|1384.12
#2018-02-07|1407.41
#2018-02-08|1380.54
#2018-02-09|1359.66
#2018-02-12|1376.04
#2018-02-13|1370.58
#2018-02-14|1385.31
#2018-02-15|1398.46
#2018-02-16|1406.61
#2018-02-19|1397.38
#2018-02-20|1398.77
#2018-02-21|1398.78
#2018-02-22|1397.37
#2018-02-23|1394.25
#2018-02-26|1395.34
#2018-02-27|1395.60
#2018-02-28|1386.74
#2018-03-01|1372.50
#2018-03-02|1356.43
#2018-03-05|1352.65
#2018-03-06|1367.09
#2018-03-07|1374.45
#2018-03-08|1375.26
#2018-03-09|1371.22
#2018-03-12|1373.81
#2018-03-13|1371.70
#2018-03-14|1355.78
#2018-03-15|1360.25
#2018-03-16|1365.38
#2018-03-19|1357.62
#2018-03-20|1360.51
#2018-03-21|1351.19
#2018-03-22|1331.53
#2018-03-23|1320.60
#2018-03-26|1323.37
#2018-03-27|1329.40
#2018-03-28|1331.65
#2018-03-29|1331.40
#2018-03-30|1331.40
#2018-04-02|1332.59
#2018-04-03|1322.40
#2018-04-04|1321.07
#2018-04-05|1343.45
#2018-04-06|1338.49
#2018-04-09|1349.20
#2018-04-10|1357.51
#2018-04-11|1351.91
#2018-04-12|1356.36
#2018-04-13|1361.97
#2018-04-16|1367.86
#2018-04-17|1376.13
#2018-04-18|1385.87
#2018-04-19|1389.32
#2018-04-20|1381.55
#2018-04-23|1386.66
#2018-04-24|1384.11
#2018-04-25|1365.99
#2018-04-26|1361.32
#2018-04-27|1360.44
#2018-04-30|1364.32
#2018-05-01|1353.86
#2018-05-02|1357.18
#2018-05-03|1338.78
#2018-05-04|1338.92
#2018-05-07|1341.12
#2018-05-08|1328.88
#2018-05-09|1331.09
#2018-05-10|1330.69
#2018-05-11|1341.30
#2018-05-14|1340.17
#2018-05-15|1328.47
#2018-05-16|1297.86
#2018-05-17|1302.01
#2018-05-18|1285.91
#2018-05-21|1276.68
#2018-05-22|1290.18
#2018-05-23|1264.23
#2018-05-24|1253.44
#2018-05-25|1234.76
#2018-05-28|1215.62
#2018-05-29|1168.78
#2018-05-30|1176.53
#2018-05-31|1171.02
#2018-06-01|1193.49
#2018-06-04|1201.63
#2018-06-05|1182.44
#2018-06-06|1199.36
#2018-06-07|1206.65
#2018-06-08|1192.02
#2018-06-11|1218.50
#2018-06-12|1216.19
#2018-06-13|1211.39
#2018-06-14|1202.54
#2018-06-15|1182.36
#2018-06-18|1176.35
#2018-06-19|1171.31
#2018-06-20|1177.87
#2018-06-21|1167.06
#2018-06-22|1182.30
#2018-06-25|1166.86
#2018-06-26|1162.32
#2018-06-27|1152.90
#2018-06-28|1148.51
#2018-06-29|1169.88
#2018-07-02|1154.21
#2018-07-03|1169.47
#2018-07-04|1174.04
#2018-07-05|1190.67
#2018-07-06|1198.08
#2018-07-09|1204.56
#2018-07-10|1195.45
#2018-07-11|1179.27
#2018-07-12|1176.23
#2018-07-13|1176.52
#2018-07-16|1184.09
#2018-07-17|1183.25
#2018-07-18|1182.12
#2018-07-19|1174.15
#2018-07-20|1178.64
#2018-07-23|1182.47
#2018-07-24|1200.06
#2018-07-25|1191.90
#2018-07-26|1200.07
#2018-07-27|1208.47
#2018-07-30|1218.28
#2018-07-31|1227.82
#2018-08-01|1217.25
#2018-08-02|1193.96
#2018-08-03|1198.45
#2018-08-06|1192.55
#2018-08-07|1201.11
#2018-08-08|1199.13
#2018-08-09|1194.54
#2018-08-10|1153.66
#2018-08-13|1141.69
#2018-08-14|1131.01
#2018-08-15|1116.03
#2018-08-16|1130.19
#2018-08-17|1125.62
#2018-08-20|1129.48
#2018-08-21|1148.97
#2018-08-22|1161.51
#2018-08-23|1156.61
#2018-08-24|1161.68
#2018-08-27|1174.64
#2018-08-28|1173.81
#2018-08-29|1175.22
#2018-08-30|1158.03
#2018-08-31|1146.68
#2018-09-03|1148.51
#2018-09-04|1146.76
#2018-09-05|1157.71
#2018-09-06|1150.59
#2018-09-07|1137.98
#2018-09-10|1151.04
#2018-09-11|1146.46
#2018-09-12|1151.29
#2018-09-13|1160.35
#2018-09-14|1164.64
#2018-09-17|1175.30
#2018-09-18|1180.79
#2018-09-19|1188.87
#2018-09-20|1207.54
#2018-09-21|1213.66
#2018-09-24|1209.44
#2018-09-25|1217.65
#2018-09-26|1213.13
#2018-09-27|1204.92
#2018-09-28|1165.37
#2018-10-01|1155.61
#2018-10-02|1145.01
#2018-10-03|1148.01
#2018-10-04|1150.86
#2018-10-05|1141.17
#2018-10-08|1121.87
#2018-10-09|1127.84
#2018-10-10|1127.62
#2018-10-11|1104.64
#2018-10-12|1099.10
#2018-10-15|1101.70
#2018-10-16|1113.93
#2018-10-17|1108.58
#2018-10-18|1092.38
#2018-10-19|1090.53
#2018-10-22|1080.07
#2018-10-23|1063.12
#2018-10-24|1044.67
#2018-10-25|1054.40
#2018-10-26|1043.77
#2018-10-29|1058.52
#2018-10-30|1053.60
#2018-10-31|1059.32
#2018-11-01|1072.95
#2018-11-02|1080.30
#2018-11-05|1077.15
#2018-11-06|1076.71
#2018-11-07|1095.39
#2018-11-08|1093.89
#2018-11-09|1084.90
#2018-11-12|1064.88
#2018-11-13|1079.42
#2018-11-14|1074.64
#2018-11-15|1064.32
#2018-11-16|1068.22
#2018-11-19|1069.74
#2018-11-20|1043.18
#2018-11-21|1054.32
#2018-11-22|1045.84
#2018-11-23|1044.92
#2018-11-26|1066.70
#2018-11-27|1061.39
#2018-11-28|1059.60
#2018-11-29|1068.71
#2018-11-30|1056.19
#2018-12-03|1069.89
#2018-12-04|1053.99
#2018-12-05|1043.52
#2018-12-06|1010.95
#2018-12-07|1013.03
#2018-12-10| 992.50
#2018-12-11| 989.72
#2018-12-12|1013.75
#2018-12-13|1014.16
#2018-12-14|1004.73
#2018-12-17| 993.17
#2018-12-18| 991.60
#2018-12-19|1002.59
#2018-12-20| 980.37
#2018-12-21| 975.49
#2018-12-24| 969.20
#2018-12-25| 969.20
#2018-12-26| 968.69
#2018-12-27| 954.20
#2018-12-28| 975.08
#2018-12-31| 978.60
#2019-01-01| 978.60
#2019-01-02| 967.74
#2019-01-03| 969.41
#2019-01-04|1002.10
#2019-01-07|1008.07
#2019-01-08|1011.14
#2019-01-09|1019.37
#2019-01-10|1026.55
#2019-01-11|1026.07
#2019-01-14|1022.76
#2019-01-15|1018.64
#2019-01-16|1037.03
#2019-01-17|1025.60
#2019-01-18|1043.08
#2019-01-21|1041.70
#2019-01-22|1033.05
#2019-01-23|1040.63
#2019-01-24|1038.90
#2019-01-25|1057.42
#2019-01-28|1051.82
#2019-01-29|1051.42
#2019-01-30|1051.31
#2019-01-31|1040.39
#2019-02-01|1035.74
#2019-02-04|1027.48
#2019-02-05|1037.72
#2019-02-06|1044.13
#2019-02-07|1022.40
#2019-02-08|1009.96
#2019-02-11|1016.78
#2019-02-12|1025.90
#2019-02-13|1024.73
#2019-02-14|1011.37
#2019-02-15|1035.02
#2019-02-18|1044.48
#2019-02-19|1044.48
#2019-02-20|1051.18
#2019-02-21|1046.51
#2019-02-22|1047.25
#2019-02-25|1056.58
#2019-02-26|1060.31
#2019-02-27|1071.31
#2019-02-28|1084.73
#2019-03-01|1085.90
#2019-03-04|1078.15
#2019-03-05|1073.20
#2019-03-06|1076.04
#2019-03-07|1049.73
#2019-03-08|1040.15
#2019-03-11|1051.07
#2019-03-12|1054.41
#2019-03-13|1068.38
#2019-03-14|1076.18
#2019-03-15|1088.43
#2019-03-18|1099.13
#2019-03-19|1102.28
#2019-03-20|1088.81
#2019-03-21|1080.77
#2019-03-22|1053.26
#2019-03-25|1054.47
#2019-03-26|1051.30
#2019-03-27|1057.82
#2019-03-28|1048.29
#2019-03-29|1054.35
#2019-04-01|1072.10
#2019-04-02|1073.80
#2019-04-03|1092.24
#2019-04-04|1094.72
#2019-04-05|1092.92
#2019-04-08|1089.92
#2019-04-09|1088.51
#2019-04-10|1084.08
#2019-04-11|1097.52
#2019-04-12|1115.69
#2019-04-15|1119.75
#2019-04-16|1129.65
#2019-04-17|1136.53
#2019-04-18|1131.81
#2019-04-19|1131.81
#2019-04-22|1132.97
#2019-04-23|1119.78
#2019-04-24|1110.24
#2019-04-25|1100.65
#2019-04-26|1104.49
#2019-04-29|1111.64
#2019-04-30|1113.91
#2019-05-01|1117.24
#2019-05-02|1107.20
#2019-05-03|1106.01
#2019-05-06|1093.62
#2019-05-07|1079.82
#2019-05-08|1078.13
#2019-05-09|1057.05
#2019-05-10|1061.77
#2019-05-13|1047.58
#2019-05-14|1055.88
#2019-05-15|1055.61
#2019-05-16|1069.77
#2019-05-17|1059.01
#2019-05-20|1042.63
#2019-05-21|1050.29
#2019-05-22|1038.53
#2019-05-23|1022.27
#2019-05-24|1035.55
#2019-05-27|1034.66
#2019-05-28|1029.15
#2019-05-29|1013.62
#2019-05-30|1018.56
#2019-05-31|1009.35
#2019-06-03|1011.21
#2019-06-04|1033.05
#2019-06-05|1031.92
#2019-06-06|1022.67
#2019-06-07|1030.87
#2019-06-10|1037.57
#2019-06-11|1042.11
#2019-06-12|1035.57
#2019-06-13|1032.85
#2019-06-14|1023.36
#2019-06-17|1024.88
#2019-06-18|1033.33
#2019-06-19|1042.37
#2019-06-20|1038.74
#2019-06-21|1040.53
#2019-06-24|1042.53
#2019-06-25|1037.68
#2019-06-26|1041.48
#2019-06-27|1041.10
#2019-06-28|1051.42
#2019-07-01|1053.29
#2019-07-02|1052.35
#2019-07-03|1067.81
#2019-07-04|1078.08
#2019-07-05|1072.49
#2019-07-08|1064.79
#2019-07-09|1059.97
#2019-07-10|1064.45
#2019-07-11|1065.32
#2019-07-12|1064.63
#2019-07-15|1066.97
#2019-07-16|1069.13
#2019-07-17|1060.33
#2019-07-18|1055.14
#2019-07-19|1048.33
#2019-07-22|1044.39
#2019-07-23|1050.82
#2019-07-24|1050.22
#2019-07-25|1048.70
#2019-07-26|1040.39
#2019-07-29|1038.73
#2019-07-30|1017.93
#2019-07-31|1018.17
#2019-08-01|1019.09
#2019-08-02| 997.27
#2019-08-05| 989.50
#2019-08-06| 980.58
#2019-08-07| 980.22
#2019-08-08| 993.41
#2019-08-09| 977.49
#2019-08-12| 970.08
#2019-08-13| 973.81
#2019-08-14| 949.96
#2019-08-15| 944.35
#2019-08-16| 962.02
#2019-08-19| 968.24
#2019-08-20| 958.38
#2019-08-21| 966.45
#2019-08-22| 968.92
#2019-08-23| 958.95
#2019-08-26| 964.43
#2019-08-27| 965.30
#2019-08-28| 958.65
#2019-08-29| 966.32
#2019-08-30| 967.41
#2019-09-02| 963.85
#2019-09-03| 958.23
#2019-09-04| 972.74
#2019-09-05| 991.66
#2019-09-06| 993.82
#2019-09-09|1009.24
#2019-09-10|1018.55
#2019-09-11|1016.78
#2019-09-12|1021.43
#2019-09-13|1043.59
#2019-09-16|1025.11
#2019-09-17|1020.54
#2019-09-18|1022.61
#2019-09-19|1037.79
#2019-09-20|1039.29
#2019-09-23|1021.97
#2019-09-24|1018.08
#2019-09-25|1013.01
#2019-09-26|1017.01
#2019-09-27|1024.10
#2019-09-30|1025.75
#2019-10-01|1016.14
#2019-10-02| 991.79
#2019-10-03| 993.82
#2019-10-04| 998.26
#2019-10-07|1006.19
#2019-10-08| 993.15
#2019-10-09| 999.28
#2019-10-10|1017.79
#2019-10-11|1047.04
#2019-10-14|1042.08
#2019-10-15|1062.61
#2019-10-16|1067.54
#2019-10-17|1073.16
#2019-10-18|1077.53
#2019-10-21|1089.97
#2019-10-22|1089.32
#2019-10-23|1090.19
#2019-10-24|1087.65
#2019-10-25|1086.34
#2019-10-28|1089.17
#2019-10-29|1090.86
#2019-10-30|1077.84
#2019-10-31|1075.32
#2019-11-01|1083.00
#2019-11-04|1097.87
#2019-11-05|1096.45
#2019-11-06|1099.58
#2019-11-07|1111.97
#2019-11-08|1099.82
#2019-11-11|1101.27
#2019-11-12|1102.13
#2019-11-13|1087.93
#2019-11-14|1086.91
#2019-11-15|1097.13
#2019-11-18|1099.47
#2019-11-19|1100.19
#2019-11-20|1095.13
#2019-11-21|1094.88
#2019-11-22|1094.64
#2019-11-25|1095.53
#2019-11-26|1093.97
#2019-11-27|1095.77
#2019-11-28|1093.48
#2019-11-29|1091.03
#2019-12-02|1081.62
#2019-12-03|1074.46
#2019-12-04|1089.97
#2019-12-05|1087.63
#2019-12-06|1093.87
#2019-12-09|1094.17
#2019-12-10|1094.47
#2019-12-11|1094.33
#2019-12-12|1112.41
#2019-12-13|1114.95
#2019-12-16|1128.21
#2019-12-17|1130.35
#2019-12-18|1128.49
#2019-12-19|1128.82
#2019-12-20|1131.45
#2019-12-23|1126.13
#2019-12-24|1125.58
#2019-12-25|1125.58
#2019-12-26|1126.44
#2019-12-27|1132.02
#2019-12-30|1130.13
#2019-12-31|1131.73
#2020-01-01|1131.73
#2020-01-02|1149.51
#2020-01-03|1136.98
#2020-01-06|1130.36
#2020-01-07|1130.42
#2020-01-08|1130.57
#2020-01-09|1133.62
#2020-01-10|1128.80
#2020-01-13|1126.74
#2020-01-14|1123.95
#2020-01-15|1116.05
#2020-01-16|1119.28
#2020-01-17|1120.07
#2020-01-20|1117.05
#2020-01-21|1116.13
#2020-01-22|1110.24
#2020-01-23|1102.18
#2020-01-24|1105.06
#2020-01-27|1083.13
#2020-01-28|1096.32
#2020-01-29|1103.40
#2020-01-30|1097.97
#2020-01-31|1088.66
#2020-02-03|1091.43
#2020-02-04|1106.02
#2020-02-05|1118.98
#2020-02-06|1132.50
#2020-02-07|1136.75
#2020-02-10|1132.01
#2020-02-11|1140.06
#2020-02-12|1147.73
#2020-02-13|1145.30
#2020-02-14|1147.14
#2020-02-17|1151.35
#2020-02-18|1145.58
#2020-02-19|1143.18
#2020-02-20|1128.86
#2020-02-21|1125.56
#2020-02-24|1083.45
#2020-02-25|1056.34
#2020-02-26|1056.92
#2020-02-27|1025.89
#2020-02-28| 986.45
#2020-03-02| 989.90
#2020-03-03| 997.09
#2020-03-04| 998.88
#2020-03-05| 977.93
#2020-03-06| 954.77
#2020-03-09| 869.41
#2020-03-10| 853.04
#2020-03-11| 851.98
#2020-03-12| 711.16
#2020-03-13| 722.25
#2020-03-16| 652.83
#2020-03-17| 648.53
#2020-03-18| 607.58
#2020-03-19| 619.35
#2020-03-20| 647.11
#2020-03-23| 632.44
#2020-03-24| 710.09
#2020-03-25| 734.75
#2020-03-26| 756.94
#2020-03-27| 725.96
#2020-03-30| 708.98
#2020-03-31| 711.75
#2020-04-01| 681.39
#2020-04-02| 681.17
#2020-04-03| 660.38
#2020-04-06| 694.96
#2020-04-07| 721.66
#2020-04-08| 719.64
#2020-04-09| 738.58
#2020-04-10| 738.58
#2020-04-13| 736.01
#2020-04-14| 731.89
#2020-04-15| 693.51
#2020-04-16| 683.60
#2020-04-17| 701.24
#2020-04-20| 700.44
#2020-04-21| 676.07
#2020-04-22| 684.54
#2020-04-23| 697.96
#2020-04-24| 682.43
#2020-04-27| 706.78
#2020-04-28| 731.60
#2020-04-29| 761.99
#2020-04-30| 741.34
#2020-05-01| 745.09
#2020-05-04| 708.06
#2020-05-05| 717.44
#2020-05-06| 706.92
#2020-05-07| 712.86
#2020-05-08| 722.95
#2020-05-11| 711.85
#2020-05-12| 710.83
#2020-05-13| 688.48
#2020-05-14| 673.97
#2020-05-15| 676.00
#2020-05-18| 711.23
#2020-05-19| 710.10
#2020-05-20| 717.05
#2020-05-21| 704.06
#2020-05-22| 707.15
#2020-05-25| 720.39
#2020-05-26| 754.91
#2020-05-27| 777.22
#2020-05-28| 786.20
#2020-05-29| 770.78
#2020-06-01| 784.03
#2020-06-02| 816.36
#2020-06-03| 857.89
#2020-06-04| 871.57
#2020-06-05| 910.97
#2020-06-08| 913.29
#2020-06-09| 892.45
#2020-06-10| 878.86
#2020-06-11| 835.03
#2020-06-12| 830.49
#2020-06-15| 829.51
#2020-06-16| 853.42
#2020-06-17| 850.49
#2020-06-18| 843.76
#2020-06-19| 834.08
#2020-06-22| 834.06
#2020-06-23| 858.66
#2020-06-24| 823.58
#2020-06-25| 831.39
#2020-06-26| 818.94
#2020-06-29| 835.64
#2020-06-30| 835.59
#2020-07-01| 832.75
#2020-07-02| 858.62
#2020-07-03| 853.51
#2020-07-06| 880.54
#2020-07-07| 866.24
#2020-07-08| 858.47
#2020-07-09| 841.19
#2020-07-10| 858.16
#2020-07-13| 870.68
#2020-07-14| 873.51
#2020-07-15| 883.99
#2020-07-16| 884.55
#2020-07-17| 875.17
#2020-07-20| 884.40
#2020-07-21| 892.95
#2020-07-22| 896.95
#2020-07-23| 885.34
#2020-07-24| 877.81
#2020-07-27| 877.60
#2020-07-28| 877.02
#2020-07-29| 876.11
#2020-07-30| 844.15
#2020-07-31| 840.61
#2020-08-03| 851.45
#2020-08-04| 862.28
#2020-08-05| 876.30
#2020-08-06| 865.19
#2020-08-07| 862.93
#2020-08-10| 870.95
#2020-08-11| 893.60
#2020-08-12| 902.97
#2020-08-13| 893.87
#2020-08-14| 886.56
#2020-08-17| 881.99
#2020-08-18| 880.94
#2020-08-19| 891.06
#2020-08-20| 875.92
#2020-08-21| 865.58
#2020-08-24| 886.24
#2020-08-25| 887.82
#2020-08-26| 894.81
#2020-08-27| 884.32
#2020-08-28| 903.26
#2020-08-31| 888.72
#2020-09-01| 888.63
#2020-09-02| 881.07
#2020-09-03| 876.77
#2020-09-04| 873.19
#2020-09-07| 884.92
#2020-09-08| 867.81
#2020-09-09| 886.76
#2020-09-10| 889.64
#2020-09-11| 878.98
#2020-09-14| 884.20
#2020-09-15| 877.64
#2020-09-16| 876.65
#2020-09-17| 865.39
#2020-09-18| 855.51
#2020-09-21| 803.85
#2020-09-22| 795.45
#2020-09-23| 785.68
#2020-09-24| 783.63
#2020-09-25| 772.04
#2020-09-28| 803.92
#2020-09-29| 795.06
#2020-09-30| 796.82
#2020-10-01| 792.68
#2020-10-02| 793.90
#2020-10-05| 814.70
#2020-10-06| 836.48
#2020-10-07| 824.59
#2020-10-08| 835.70
#2020-10-09| 835.83
#2020-10-12| 836.09
#2020-10-13| 811.03
#2020-10-14| 812.81
#2020-10-15| 789.04
#2020-10-16| 800.28
#2020-10-19| 809.38
#2020-10-20| 816.11
#2020-10-21| 806.44
#2020-10-22| 802.62
#2020-10-23| 815.76
#2020-10-26| 799.25
#2020-10-27| 779.75
#2020-10-28| 749.33
#2020-10-29| 739.76
#2020-10-30| 746.62
#2020-11-02| 767.15
#2020-11-03| 799.87
#2020-11-04| 804.16
#2020-11-05| 819.48
#2020-11-06| 816.16
#2020-11-09| 899.43
#2020-11-10| 937.33
#2020-11-11| 925.19
#2020-11-12| 919.75
#2020-11-13| 934.37
#2020-11-16| 957.38
#2020-11-17| 968.05
#2020-11-18| 975.63
#2020-11-19| 959.63
#2020-11-20| 963.20
#2020-11-23| 969.45
#2020-11-24|1004.91
#2020-11-25|1005.56
#2020-11-26| 999.19
#2020-11-27|1007.80
#2020-11-30| 996.02
#2020-12-01|1021.24
#2020-12-02|1031.44
#2020-12-03|1038.84
#2020-12-04|1048.03
#2020-12-07|1031.89
#2020-12-08|1026.71
#2020-12-09|1027.37
#2020-12-10|1019.89
#2020-12-11|1000.29
#2020-12-14|1010.32
#2020-12-15|1028.95
#2020-12-16|1032.29
#2020-12-17|1040.40
#2020-12-18|1029.21
#2020-12-21| 990.25
#2020-12-22|1002.44
#2020-12-23|1025.67
#2020-12-24|1028.04
#2020-12-25|1028.04
#2020-12-28|1033.59
#2020-12-29|1033.71
#2020-12-30|1033.91
#2020-12-31|1024.07
#2021-01-01|1024.07
#2021-01-04|1025.51
#2021-01-05|1021.80
#2021-01-06|1065.98
#2021-01-07|1073.45
#2021-01-08|1067.73
#2021-01-11|1050.36
#2021-01-12|1056.05
#2021-01-13|1050.08
#2021-01-14|1048.46
#2021-01-15|1033.29
#2021-01-18|1036.58
#2021-01-19|1031.97
#2021-01-20|1034.33
#2021-01-21|1030.97
#2021-01-22|1014.89
#2021-01-25| 983.36
#2021-01-26|1001.47
#2021-01-27| 974.73
#2021-01-28| 989.53
#2021-01-29| 970.65
#2021-02-01| 975.99
#2021-02-02| 998.07
#2021-02-03|1005.82
#2021-02-04|1023.42
#2021-02-05|1037.10
#2021-02-08|1047.54
#2021-02-09|1048.84
#2021-02-10|1057.33
#2021-02-11|1056.04
#2021-02-12|1060.82
#2021-02-15|1083.61
#2021-02-16|1082.23
#2021-02-17|1068.95
#2021-02-18|1058.83
#2021-02-19|1082.91
#2021-02-22|1085.68
#2021-02-23|1096.26
#2021-02-24|1103.97
#2021-02-25|1124.86
#2021-02-26|1098.06
#2021-03-01|1105.86
#2021-03-02|1113.48
#2021-03-03|1132.40
#2021-03-04|1125.24
#2021-03-05|1112.12
#2021-03-08|1141.44
#2021-03-09|1137.25
#2021-03-10|1138.00
#2021-03-11|1139.52
#2021-03-12|1149.18
#2021-03-15|1137.29
#2021-03-16|1136.19
#2021-03-17|1139.84
#2021-03-18|1162.21
#2021-03-19|1140.31
#2021-03-22|1129.09
#2021-03-23|1120.57
#2021-03-24|1125.37
#2021-03-25|1117.29
#2021-03-26|1127.51
#2021-03-29|1119.24
#2021-03-30|1139.92
#2021-03-31|1130.65
#2021-04-01|1136.44
#2021-04-02|1136.44
#2021-04-05|1140.11
#2021-04-06|1148.17
#2021-04-07|1159.94
#2021-04-08|1153.24
#2021-04-09|1149.73
#2021-04-12|1154.44
#2021-04-13|1154.43
#2021-04-14|1161.31
#2021-04-15|1150.18
#2021-04-16|1164.54
#2021-04-19|1174.97
#2021-04-20|1145.17
#2021-04-21|1138.74
#2021-04-22|1141.47
#2021-04-23|1144.80
#2021-04-26|1166.52
#2021-04-27|1170.50
#2021-04-28|1186.58
#2021-04-29|1190.89
#2021-04-30|1183.07
#2021-05-03|1193.52
#2021-05-04|1173.13
#2021-05-05|1193.08
#2021-05-06|1199.16
#2021-05-07|1209.55
#2021-05-10|1227.83
#2021-05-11|1211.58
#2021-05-12|1213.10
#2021-05-13|1207.89
#2021-05-14|1232.51
#2021-05-17|1233.11
#2021-05-18|1243.16
#2021-05-19|1222.59
#2021-05-20|1225.91
#2021-05-21|1231.99
#2021-05-24|1231.85
#2021-05-25|1232.91
#2021-05-26|1219.83
#2021-05-27|1233.75
#2021-05-28|1238.13
#2021-05-31|1236.55
#2021-06-01|1253.00
#2021-06-02|1250.50
#2021-06-03|1247.33
#2021-06-04|1243.15
#2021-06-07|1252.22
#2021-06-08|1242.99
#2021-06-09|1233.59
#2021-06-10|1233.02
#2021-06-11|1227.88
#2021-06-14|1232.77
#2021-06-15|1235.39
#2021-06-16|1228.44
#2021-06-17|1214.79
#2021-06-18|1174.81
#2021-06-21|1184.57
#2021-06-22|1181.74
#2021-06-23|1177.31
#2021-06-24|1189.04
#2021-06-25|1198.55
#2021-06-28|1176.27
#2021-06-29|1179.80
#2021-06-30|1163.59
#2021-07-01|1179.91
#2021-07-02|1167.98
#2021-07-05|1183.88
#2021-07-06|1156.18
#2021-07-07|1150.84
#2021-07-08|1129.15
#2021-07-09|1156.13
#2021-07-12|1160.55
#2021-07-13|1147.25
#2021-07-14|1147.41
#2021-07-15|1142.61
#2021-07-16|1128.21
#2021-07-19|1089.75
#2021-07-20|1099.79
#2021-07-21|1131.82
#2021-07-22|1134.75
#2021-07-23|1143.37
#2021-07-26|1162.40
#2021-07-27|1155.68
#2021-07-28|1149.37
#2021-07-29|1172.17
#2021-07-30|1162.50
#2021-08-02|1157.19
#2021-08-03|1159.46
#2021-08-04|1166.47
#2021-08-05|1175.67
#2021-08-06|1189.22
#2021-08-09|1192.94
#2021-08-10|1194.84
#2021-08-11|1209.74
#2021-08-12|1208.65
#2021-08-13|1218.89
#2021-08-16|1209.20
#2021-08-17|1190.28
#2021-08-18|1199.19
#2021-08-19|1174.23
#2021-08-20|1175.87
#2021-08-23|1190.37
#2021-08-24|1194.81
#2021-08-25|1206.37
#2021-08-26|1198.28
#2021-08-27|1202.92
#2021-08-30|1197.51
#2021-08-31|1201.18
#2021-09-01|1216.26
#2021-09-02|1214.66
#2021-09-03|1206.43
#2021-09-06|1211.71
#2021-09-07|1210.19
#2021-09-08|1194.65
#2021-09-09|1195.96
#2021-09-10|1188.04
#2021-09-13|1200.96
#2021-09-14|1193.97
#2021-09-15|1192.72
#2021-09-16|1195.35
#2021-09-17|1181.83
#2021-09-20|1136.50
#2021-09-21|1146.44
#2021-09-22|1172.45
#2021-09-23|1192.43
#2021-09-24|1192.06
#2021-09-27|1216.98
#2021-09-28|1191.32
#2021-09-29|1200.86
#2021-09-30|1198.60
#2021-10-01|1194.42
#2021-10-04|1190.83
#2021-10-05|1220.80
#2021-10-06|1203.27
#2021-10-07|1224.06
#2021-10-08|1226.76
#2021-10-11|1226.71
#2021-10-12|1224.95
#2021-10-13|1207.35
#2021-10-14|1217.56
#2021-10-15|1234.48
#2021-10-18|1229.76
#2021-10-19|1238.50
#2021-10-20|1241.89
#2021-10-21|1234.03
#2021-10-22|1236.42
#2021-10-25|1236.86
#2021-10-26|1243.86
#2021-10-27|1233.91
#2021-10-28|1242.90
#2021-10-29|1239.03
#2021-11-01|1257.15
#2021-11-02|1256.14
#2021-11-03|1264.41
#2021-11-04|1250.81
#2021-11-05|1258.31
#2021-11-08|1260.41
#2021-11-09|1250.37
#2021-11-10|1249.24
#2021-11-11|1246.99
#2021-11-12|1239.44
#2021-11-15|1242.94
#2021-11-16|1226.86
#2021-11-17|1220.47
#2021-11-18|1215.16
#2021-11-19|1188.35
#2021-11-22|1185.19
#2021-11-23|1182.13
#2021-11-24|1177.20
#2021-11-25|1180.19
#2021-11-26|1126.42
#2021-11-29|1126.29
#2021-11-30|1121.89
#2021-12-01|1155.68
#2021-12-02|1147.89
#2021-12-03|1139.32
#2021-12-06|1159.69
#2021-12-07|1172.62
#2021-12-08|1173.91
#2021-12-09|1165.32
#2021-12-10|1161.69
#2021-12-13|1150.60
#2021-12-14|1155.66
#2021-12-15|1151.15
#2021-12-16|1174.08
#2021-12-17|1158.75
#2021-12-20|1142.85
#2021-12-21|1165.70
#2021-12-22|1177.31
#2021-12-23|1190.73
#2021-12-24|1192.60
#2021-12-27|1198.52
#2021-12-28|1204.14
#2021-12-29|1206.92
#2021-12-30|1204.71
#2021-12-31|1208.37
#2022-01-03|1213.09
#2022-01-04|1241.97
#2022-01-05|1250.13
#2022-01-06|1251.82
#2022-01-07|1267.87
#2022-01-10|1262.69
#2022-01-11|1272.71
#2022-01-12|1292.72
#2022-01-13|1309.02
#2022-01-14|1300.52
#2022-01-17|1300.27
#2022-01-18|1289.38
#2022-01-19|1277.73
#2022-01-20|1276.00
#2022-01-21|1254.93
#2022-01-24|1207.39
#2022-01-25|1223.29
#2022-01-26|1252.98
#2022-01-27|1253.02
#2022-01-28|1243.10
#2022-01-31|1253.33
#2022-02-01|1274.96
#2022-02-02|1287.74
#2022-02-03|1304.34
#2022-02-04|1296.71
#2022-02-07|1310.03
#2022-02-08|1330.38
#2022-02-09|1347.32
#2022-02-10|1353.08
#2022-02-11|1336.00
#2022-02-14|1283.30
#2022-02-15|1310.93
#2022-02-16|1303.52
#2022-02-17|1283.79
#2022-02-18|1269.16
#2022-02-21|1246.35
#2022-02-22|1237.66
#2022-02-23|1224.92
#2022-02-24|1124.55
#2022-02-25|1174.88
#2022-02-28|1127.68
#2022-03-01|1057.02
#2022-03-02|1060.63
#2022-03-03|1050.14
#2022-03-04| 971.10
#2022-03-07| 935.43
#2022-03-08| 955.13
#2022-03-09|1051.79
#2022-03-10|1021.07
#2022-03-11|1026.06
#2022-03-14|1060.22
#2022-03-15|1062.01
#2022-03-16|1115.02
#2022-03-17|1111.71
#2022-03-18|1106.04
#2022-03-21|1105.43
#2022-03-22|1121.89
#2022-03-23|1101.54
#2022-03-24|1091.96
#2022-03-25|1090.59
#2022-03-28|1096.89
#2022-03-29|1154.73
#2022-03-30|1144.16
#2022-03-31|1125.04
#2022-04-01|1126.91
#2022-04-04|1116.36
#2022-04-05|1096.98
#2022-04-06|1071.75
#2022-04-07|1064.28
#2022-04-08|1082.99
#2022-04-11|1092.70
#2022-04-12|1080.15
#2022-04-13|1077.95
#2022-04-14|1080.46
#2022-04-15|1080.46
#2022-04-18|1082.16
#2022-04-19|1076.29
#2022-04-20|1104.30
#2022-04-21|1110.89
#2022-04-22|1084.79
#2022-04-25|1050.82
#2022-04-26|1034.03
#2022-04-27|1013.78
#2022-04-28|1015.69
#2022-04-29|1026.18
#2022-05-02|1009.74
#2022-05-03|1028.73
#2022-05-04|1015.90
#2022-05-05| 992.85
#2022-05-06| 978.45
#2022-05-09| 954.92
#2022-05-10| 968.70
#2022-05-11| 994.74
#2022-05-12| 975.01
#2022-05-13| 988.44
#2022-05-16| 986.67
#2022-05-17|1019.95
#2022-05-18|1011.65
#2022-05-19|1008.06
#2022-05-20|1005.31
#2022-05-23|1031.92
#2022-05-24|1036.00
#2022-05-25|1039.99
#2022-05-26|1055.76
#2022-05-27|1060.58
#2022-05-30|1073.46
#2022-05-31|1050.76
#2022-06-01|1036.68
#2022-06-02|1042.68
#2022-06-03|1039.68
#2022-06-06|1057.96
#2022-06-07|1047.35
#2022-06-08|1038.55
#2022-06-09|1018.53
#2022-06-10| 958.38
#2022-06-13| 925.64
#2022-06-14| 928.55
#2022-06-15| 953.32
#2022-06-16| 940.07
#2022-06-17| 943.37
#2022-06-20| 968.73
#2022-06-21| 976.08
#2022-06-22| 974.96
#2022-06-23| 936.83
#2022-06-24| 957.02
#2022-06-27| 960.54
#2022-06-28| 958.44
#2022-06-29| 944.49
#2022-06-30| 921.99
#2022-07-01| 914.79
#2022-07-04| 917.64
#2022-07-05| 864.84
#2022-07-06| 860.85
#2022-07-07| 883.08
#2022-07-08| 894.65
#2022-07-11| 871.02
#2022-07-12| 864.10
#2022-07-13| 857.30
#2022-07-14| 819.56
#2022-07-15| 837.74
#2022-07-18| 858.08
#2022-07-19| 886.00
#2022-07-20| 876.32
#2022-07-21| 873.41
#2022-07-22| 868.41
#2022-07-25| 876.88
#2022-07-26| 862.89
#2022-07-27| 870.66
#2022-07-28| 876.70
#2022-07-29| 897.96
#2022-08-01| 902.43
#2022-08-02| 894.61
#2022-08-03| 906.48
#2022-08-04| 917.59
#2022-08-05| 918.49
#2022-08-08| 928.26
#2022-08-09| 929.36
#2022-08-10| 949.14
#2022-08-11| 950.95
#2022-08-12| 949.08
#2022-08-15| 941.20
#2022-08-16| 942.43
#2022-08-17| 929.56
#2022-08-18| 926.33
#2022-08-19| 899.98
#2022-08-22| 875.61
#2022-08-23| 879.90
#2022-08-24| 880.05
#2022-08-25| 878.09
#2022-08-26| 866.69
#2022-08-29| 863.00
#2022-08-30| 871.39
#2022-08-31| 878.11
#2022-09-01| 856.03
#2022-09-02| 889.93
#2022-09-05| 862.62
#2022-09-06| 865.87
#2022-09-07| 867.30
#2022-09-08| 887.98
#2022-09-09| 915.43
#2022-09-12| 951.86
#2022-09-13| 932.56
#2022-09-14| 929.28
#2022-09-15| 941.69
#2022-09-16| 935.04
#2022-09-19| 933.39
#2022-09-20| 919.35
#2022-09-21| 907.46
#2022-09-22| 902.26
#2022-09-23| 866.93
#2022-09-26| 852.57
#2022-09-27| 836.91
#2022-09-28| 824.98
#2022-09-29| 824.28
#2022-09-30| 840.01
#2022-10-03| 847.63
#2022-10-04| 895.61
#2022-10-05| 874.61
#2022-10-06| 862.05
#2022-10-07| 850.83
#2022-10-10| 843.21
#2022-10-11| 835.41
#2022-10-12| 828.07
#2022-10-13| 847.08
#2022-10-14| 858.89
#2022-10-17| 877.84
#2022-10-18| 889.87
#2022-10-19| 886.27
#2022-10-20| 894.69
#2022-10-21| 892.70
#2022-10-24| 916.54
#2022-10-25| 928.22
#2022-10-26| 938.61
#2022-10-27| 941.15
#2022-10-28| 936.99
#2022-10-31| 931.35
#2022-11-01| 937.65
#2022-11-02| 935.26
#2022-11-03| 931.40
#2022-11-04| 960.20
#2022-11-07| 977.89
#2022-11-08| 987.72
#2022-11-09| 981.19
#2022-11-10|1007.83
#2022-11-11|1023.40
#2022-11-14|1030.74
#2022-11-15|1040.10
#2022-11-16|1042.14
#2022-11-17|1033.31
#2022-11-18|1050.63
#2022-11-21|1034.51
#2022-11-22|1047.15
#2022-11-23|1057.29
#2022-11-24|1065.06
#2022-11-25|1067.56
#2022-11-28|1055.13
#2022-11-29|1059.83
#2022-11-30|1053.84
#2022-12-01|1067.57
#2022-12-02|1067.99
#2022-12-05|1070.44
#2022-12-06|1067.48
#2022-12-07|1063.42
#2022-12-08|1064.80
#2022-12-09|1073.02
#2022-12-12|1063.65
#2022-12-13|1088.47
#2022-12-14|1084.63
#2022-12-15|1057.73
#2022-12-16|1061.84
#2022-12-19|1060.31
#2022-12-20|1081.66
#2022-12-21|1096.15
#2022-12-22|1089.74
#2022-12-23|1092.29
#2022-12-26|1092.29
#2022-12-27|1097.89
#2022-12-28|1089.66
#2022-12-29|1100.63
#2022-12-30|1090.56
#2023-01-02|1106.52
#2023-01-03|1110.55
#2023-01-04|1144.44
#2023-01-05|1131.50
#2023-01-06|1152.38
#2023-01-09|1170.13
#2023-01-10|1170.42
#2023-01-11|1169.71
#2023-01-12|1188.71
#2023-01-13|1195.60
#2023-01-16|1196.23
#2023-01-17|1193.07
#2023-01-18|1200.52
#2023-01-19|1181.10
#2023-01-20|1198.79
#2023-01-23|1206.27
#2023-01-24|1215.85
#2023-01-25|1218.28
#2023-01-26|1227.52
#2023-01-27|1230.72
#2023-01-30|1233.74
#2023-01-31|1243.50
#2023-02-01|1259.46
#2023-02-02|1259.93
#2023-02-03|1248.37
#2023-02-06|1227.70
#2023-02-07|1230.39
#2023-02-08|1243.09
#2023-02-09|1260.72
#2023-02-10|1234.29
#2023-02-13|1245.15
#2023-02-14|1247.73
#2023-02-15|1241.99
#2023-02-16|1261.20
#2023-02-17|1256.93
#2023-02-20|1255.03
#2023-02-21|1249.10
#2023-02-22|1221.18
#2023-02-23|1227.04
#2023-02-24|1212.32
#2023-02-27|1241.97
#2023-02-28|1261.94
#2023-03-01|1256.90
#2023-03-02|1247.55
#2023-03-03|1259.45
#2023-03-06|1279.28
#2023-03-07|1254.85
#2023-03-08|1254.46
#2023-03-09|1244.50
#2023-03-10|1223.52
#2023-03-13|1160.01
#2023-03-14|1183.35
#2023-03-15|1086.95
#2023-03-16|1110.07
#2023-03-17|1084.10
#2023-03-20|1113.97
#2023-03-21|1162.80
#2023-03-22|1157.73
#2023-03-23|1151.55
#2023-03-24|1106.45
#2023-03-27|1122.52
#2023-03-28|1134.16
#2023-03-29|1153.10
#2023-03-30|1177.13
#2023-03-31|1171.64
#2023-04-03|1175.00
#2023-04-04|1186.32
#2023-04-05|1176.89
#2023-04-06|1199.73
#2023-04-07|1199.73
#2023-04-10|1190.50
#2023-04-11|1200.57
#2023-04-12|1215.27
#2023-04-13|1225.05
#2023-04-14|1241.66
#2023-04-17|1212.57
#2023-04-18|1236.92
#2023-04-19|1248.90
#2023-04-20|1244.40
#2023-04-21|1240.98
#2023-04-24|1248.87
#2023-04-25|1224.20
#2023-04-26|1225.39
#2023-04-27|1230.76
#2023-04-28|1224.00
#2023-05-01|1217.40
#2023-05-02|1192.11
#2023-05-03|1203.13
#2023-05-04|1180.36
#2023-05-05|1204.42
#2023-05-08|1209.59
#2023-05-09|1199.96
#2023-05-10|1191.22
#2023-05-11|1182.98
#2023-05-12|1185.40
#2023-05-15|1185.77
#2023-05-16|1181.64
#2023-05-17|1178.14
#2023-05-18|1182.47
#2023-05-19|1190.03
#2023-05-22|1187.34
#2023-05-23|1188.12
#2023-05-24|1159.68
#2023-05-25|1157.29
#2023-05-26|1163.00
#2023-05-29|1158.97
#2023-05-30|1148.59
#2023-05-31|1119.83
#2023-06-01|1145.53
#2023-06-02|1170.37
#2023-06-05|1159.61
#2023-06-06|1163.82
#2023-06-07|1162.79
#2023-06-08|1174.52
#2023-06-09|1164.62
#2023-06-12|1165.18
#2023-06-13|1174.92
#2023-06-14|1194.75
#2023-06-15|1193.88
#2023-06-16|1200.67
#2023-06-19|1198.83
#2023-06-20|1192.67
#2023-06-21|1201.36
#2023-06-22|1188.78
#2023-06-23|1169.41
#2023-06-26|1176.19
#2023-06-27|1193.53
#2023-06-28|1193.82
#2023-06-29|1203.42
#2023-06-30|1217.84
#2023-07-03|1228.37
#2023-07-04|1220.64
#2023-07-05|1204.43
#2023-07-06|1176.39
#2023-07-07|1193.72
#2023-07-10|1199.81
#2023-07-11|1213.29
#2023-07-12|1246.92
#2023-07-13|1262.60
#2023-07-14|1261.14
#2023-07-17|1262.84
#2023-07-18|1272.36
#2023-07-19|1267.35
#2023-07-20|1274.84
#2023-07-21|1275.24
#2023-07-24|1275.10
#2023-07-25|1276.60
#2023-07-26|1279.45
#2023-07-27|1283.26
#2023-07-28|1292.37
#2023-07-31|1287.94
#2023-08-01|1268.66
#2023-08-02|1242.93
#2023-08-03|1248.10
#2023-08-04|1270.75
#2023-08-07|1272.57
#2023-08-08|1235.31
#2023-08-09|1254.06
#2023-08-10|1280.77
#2023-08-11|1265.17
#2023-08-14|1261.43
#2023-08-15|1255.89
#2023-08-16|1247.97
#2023-08-17|1243.14
#2023-08-18|1233.47
#2023-08-21|1238.85
#2023-08-22|1238.12
#2023-08-23|1234.79
#2023-08-24|1236.04
#2023-08-25|1227.86
#2023-08-28|1248.55
#2023-08-29|1260.92
#2023-08-30|1271.72
#2023-08-31|1252.98
#2023-09-01|1243.58
#2023-09-04|1236.61
#2023-09-05|1221.89
#2023-09-06|1206.25
#2023-09-07|1200.04
#2023-09-08|1206.54
#2023-09-11|1224.31
#2023-09-12|1226.40
#2023-09-13|1231.22
#2023-09-14|1241.97
#2023-09-15|1241.58
#2023-09-18|1227.10
#2023-09-19|1240.80
#2023-09-20|1256.56
#2023-09-21|1244.99
#2023-09-22|1233.87
#2023-09-25|1216.26
#2023-09-26|1214.61
#2023-09-27|1199.07
#2023-09-28|1218.47
#2023-09-29|1220.70
#2023-10-02|1195.08
#2023-10-03|1180.97
#2023-10-04|1178.77
#2023-10-05|1188.60
#2023-10-06|1208.00
#2023-10-09|1193.56
#2023-10-10|1222.27
#2023-10-11|1230.35
#2023-10-12|1219.58
#2023-10-13|1193.96
#2023-10-16|1208.16
#2023-10-17|1210.46
#2023-10-18|1197.50
#2023-10-19|1192.82
#2023-10-20|1173.52
#2023-10-23|1180.79
#2023-10-24|1173.83
#2023-10-25|1179.11
#2023-10-26|1174.10
#2023-10-27|1175.65
#2023-10-30|1190.88
#2023-10-31|1186.58
#2023-11-01|1194.82
#2023-11-02|1211.52
#2023-11-03|1230.09
#2023-11-06|1227.93
#2023-11-07|1215.94
#2023-11-08|1224.02
#2023-11-09|1231.63
#2023-11-10|1222.75
#2023-11-13|1239.78
#2023-11-14|1269.01
#2023-11-15|1273.70
#2023-11-16|1275.44
#2023-11-17|1291.37
#2023-11-20|1296.51
#2023-11-21|1293.13
#2023-11-22|1287.14
#2023-11-23|1297.73
#2023-11-24|1305.79
#2023-11-27|1298.12
#2023-11-28|1308.91
#2023-11-29|1314.90
#2023-11-30|1313.12
#2023-12-01|1312.89
#2023-12-04|1315.12
#2023-12-05|1322.59
#2023-12-06|1329.48
#2023-12-07|1320.57
#2023-12-08|1329.06
#2023-12-11|1328.11
#2023-12-12|1329.23
#2023-12-13|1326.90
#2023-12-14|1340.74
#2023-12-15|1328.91
#2023-12-18|1328.12
#2023-12-19|1340.95
#2023-12-20|1341.40
#2023-12-21|1341.80
#2023-12-22|1349.74
#2023-12-25|1349.74
#2023-12-26|1351.45
#2023-12-27|1362.80
#2023-12-28|1355.25
#2023-12-29|1351.15
#2024-01-01|1351.15
#2024-01-02|1354.70
#2024-01-03|1338.59
#2024-01-04|1365.46
#2024-01-05|1372.45
#2024-01-08|1377.42
#2024-01-09|1357.43
#2024-01-10|1359.97
#2024-01-11|1340.53
#2024-01-12|1349.78
#2024-01-15|1348.43
#2024-01-16|1333.43
#2024-01-17|1329.29
#2024-01-18|1339.11
#2024-01-19|1345.28
#2024-01-22|1357.91
#2024-01-23|1343.60
#2024-01-24|1368.35
#2024-01-25|1348.13
#2024-01-26|1358.29
#2024-01-29|1343.86
#2024-01-30|1362.92
#2024-01-31|1370.89
#2024-02-01|1341.53
#2024-02-02|1346.21
#2024-02-05|1336.85
#2024-02-06|1344.19
#2024-02-07|1331.86
#2024-02-08|1331.53
#2024-02-09|1332.75
#2024-02-12|1347.50
#2024-02-13|1338.03
#2024-02-14|1339.97
#2024-02-15|1347.56
#2024-02-16|1352.90
#2024-02-19|1355.95
#2024-02-20|1371.32
#2024-02-21|1376.35
#2024-02-22|1391.27
#2024-02-23|1398.04
#2024-02-26|1395.97
#2024-02-27|1398.18
#2024-02-28|1399.60
#2024-02-29|1399.84
#2024-03-01|1406.17
#2024-03-04|1415.96
#2024-03-05|1424.55
#2024-03-06|1435.85
#2024-03-07|1448.34
#2024-03-08|1456.54
#2024-03-11|1454.03
#2024-03-12|1475.37
#2024-03-13|1484.15
#2024-03-14|1472.51
#2024-03-15|1489.67
#2024-03-18|1491.62
#2024-03-19|1508.26
#2024-03-20|1505.11
#2024-03-21|1518.15
#2024-03-22|1508.90
#2024-03-25|1518.24
#2024-03-26|1530.82
#2024-03-27|1535.82
#2024-03-28|1541.99
#2024-03-29|1541.99
#2024-04-01|1534.06
#2024-04-02|1531.61
#2024-04-03|1552.94
#2024-04-04|1563.47
#2024-04-05|1538.55
#2024-04-08|1551.21
#2024-04-09|1533.06
#2024-04-10|1525.25
#2024-04-11|1493.91
#2024-04-12|1481.53
#2024-04-15|1487.70
#2024-04-16|1458.84
#2024-04-17|1473.68
#2024-04-18|1497.36
#2024-04-19|1500.88
#2024-04-22|1513.16
#2024-04-23|1549.58
#2024-04-24|1532.19
#2024-04-25|1531.18
#2024-04-26|1536.84
#2024-04-29|1537.61
#2024-04-30|1516.32
#2024-05-01|1515.04
#2024-05-02|1520.61
#2024-05-03|1521.10
#2024-05-06|1543.33
#2024-05-07|1570.73
#2024-05-08|1572.06
#2024-05-09|1566.72
#2024-05-10|1576.68
#2024-05-13|1582.37
#2024-05-14|1592.00
#2024-05-15|1601.72
#2024-05-16|1606.29
#2024-05-17|1618.45
#2024-05-20|1610.27
#2024-05-21|1601.22
#2024-05-22|1589.32
#2024-05-23|1585.39
#2024-05-24|1590.55
#2024-05-27|1591.96
#2024-05-28|1592.28
#2024-05-29|1562.97
#2024-05-30|1582.03
#2024-05-31|1587.55
#2024-06-03|1595.76
#2024-06-04|1564.17
#2024-06-05|1564.77
#2024-06-06|1585.60
#2024-06-07|1573.56
#2024-06-10|1543.80
#2024-06-11|1511.79
#2024-06-12|1545.13
#2024-06-13|1495.50
#2024-06-14|1453.98
#2024-06-17|1473.70
#2024-06-18|1493.92
#2024-06-19|1495.06
#2024-06-20|1506.58
#2024-06-21|1484.21
#2024-06-24|1514.20
#2024-06-25|1500.26
#2024-06-26|1489.62
#2024-06-27|1491.24
#2024-06-28|1492.05
#2024-07-01|1525.26
#2024-07-02|1508.75
#2024-07-03|1534.09
#2024-07-04|1551.53
#2024-07-05|1545.03
#2024-07-08|1550.84
#2024-07-09|1533.89
#2024-07-10|1550.36
#2024-07-11|1561.17
#2024-07-12|1575.69
#2024-07-15|1571.86
#2024-07-16|1561.80
#2024-07-17|1575.57
#2024-07-18|1580.78
#2024-07-19|1564.08
#2024-07-22|1588.80
#2024-07-23|1589.91
#2024-07-24|1582.84
#2024-07-25|1572.48
#2024-07-26|1577.16
#2024-07-29|1562.64
#2024-07-30|1579.77
#2024-07-31|1568.57
#2024-08-01|1512.93
#2024-08-02|1483.95
#2024-08-05|1455.74
#2024-08-06|1442.52
#2024-08-07|1478.66
#2024-08-08|1475.31
#2024-08-09|1485.53
#2024-08-12|1491.74
#2024-08-13|1499.46
#2024-08-14|1521.12
#2024-08-15|1537.15
#2024-08-16|1556.04
#2024-08-19|1577.84
#2024-08-20|1575.82
#2024-08-21|1583.31
#2024-08-22|1587.65
#2024-08-23|1612.30
#2024-08-26|1609.44
#2024-08-27|1618.42
#2024-08-28|1621.06
#2024-08-29|1616.61
#2024-08-30|1625.48
#2024-09-02|1628.59
#2024-09-03|1605.97
#2024-09-04|1605.89
#2024-09-05|1618.10
#2024-09-06|1600.49
#2024-09-09|1607.69
#2024-09-10|1587.61
#2024-09-11|1587.76
#2024-09-12|1611.27
#2024-09-13|1630.81
#2024-09-16|1639.97
#2024-09-17|1648.73
#2024-09-18|1647.03
#2024-09-19|1669.41
#2024-09-20|1669.20
#2024-09-23|1654.63
#2024-09-24|1665.34
#2024-09-25|1662.96
#2024-09-26|1690.85
#2024-09-27|1691.98
#2024-09-30|1669.97
#2024-10-01|1626.83
#2024-10-02|1616.97
#2024-10-03|1602.94
#2024-10-04|1616.79
#2024-10-07|1625.49
#2024-10-08|1620.66
#2024-10-09|1622.51
#2024-10-10|1627.26
#2024-10-11|1641.95
#2024-10-14|1648.62
#2024-10-15|1654.10
#2024-10-16|1646.55
#2024-10-17|1649.22
#2024-10-18|1662.75
#2024-10-21|1640.81
#2024-10-22|1626.33
#2024-10-23|1610.77
#2024-10-24|1609.19
#2024-10-25|1611.01
#2024-10-28|1624.71
#2024-10-29|1616.87
#2024-10-30|1613.20
#2024-10-31|1609.93
#2024-11-01|1630.62
#2024-11-04|1638.80
#2024-11-05|1648.19
#2024-11-06|1592.55
#2024-11-07|1602.96
#2024-11-08|1581.72
#2024-11-11|1588.30
#2024-11-12|1549.06
#2024-11-13|1545.16
#2024-11-14|1563.96
#2024-11-15|1568.00
#2024-11-18|1576.45
#2024-11-19|1557.84
#2024-11-20|1544.60
#2024-11-21|1550.32
#2024-11-22|1522.32
#2024-11-25|1532.77
#2024-11-26|1518.11
#2024-11-27|1519.95
#2024-11-28|1526.56
#2024-11-29|1537.46
#2024-12-02|1530.80
#2024-12-03|1546.94
#2024-12-04|1561.17
#2024-12-05|1604.06
#2024-12-06|1598.18
#2024-12-09|1600.77
#2024-12-10|1585.94
#2024-12-11|1585.79
#2024-12-12|1581.75
#2024-12-13|1598.24
#2024-12-16|1599.23
#2024-12-17|1577.00
#2024-12-18|1577.46
#2024-12-19|1549.08
#2024-12-20|1540.99
#2024-12-23|1539.52
#2024-12-24|1540.30
#2024-12-25|1540.30
#2024-12-26|1542.90
#2024-12-27|1559.24
#2024-12-30|1555.27
#2024-12-31|1557.08
#2025-01-01|1557.08
#2025-01-02|1545.38
#2025-01-03|1544.58
#2025-01-06|1584.22
#2025-01-07|1589.02
#2025-01-08|1584.88
#2025-01-09|1588.02
#2025-01-10|1568.26
#2025-01-13|1561.85
#2025-01-14|1596.69
#2025-01-15|1619.97
#2025-01-16|1624.73
#2025-01-17|1636.79
#2025-01-20|1663.65
#2025-01-21|1661.61
#2025-01-22|1662.58
#2025-01-23|1681.85
#2025-01-24|1703.53
#2025-01-27|1709.23
#2025-01-28|1702.31
#2025-01-29|1712.05
#2025-01-30|1717.90
#2025-01-31|1703.41
#2025-02-03|1668.35
#2025-02-04|1699.46
#2025-02-05|1712.43
#2025-02-06|1747.17
#2025-02-07|1744.88
#2025-02-10|1738.61
#2025-02-11|1760.33
#2025-02-12|1780.85
#2025-02-13|1796.27
#2025-02-14|1805.59
#2025-02-17|1817.01
#2025-02-18|1839.77
#2025-02-19|1801.82
#2025-02-20|1807.67
#2025-02-21|1813.13
#2025-02-24|1824.30
#2025-02-25|1852.53
#2025-02-26|1898.50
#2025-02-27|1875.40
#2025-02-28|1868.61
#2025-03-03|1917.18
#2025-03-04|1868.80
#2025-03-05|1979.97
#2025-03-06|2023.19
#2025-03-07|2026.17
#2025-03-10|1984.08
#2025-03-11|1973.31
#2025-03-12|2008.40
#2025-03-13|1991.40
#2025-03-14|2031.92
#2025-03-17|2060.20
#2025-03-18|2099.86
#2025-03-19|2087.08
#2025-03-20|2049.33
#2025-03-21|2039.59
#2025-03-24|2041.70
#2025-03-25|2077.88
#2025-03-26|2061.74
#2025-03-27|2058.06
#2025-03-28|2033.22
#2025-03-31|1997.09
#2025-04-01|2030.28
#2025-04-02|2036.69
#2025-04-03|1969.05
#2025-04-04|1847.87
#2025-04-07|1752.33
#2025-04-08|1806.01
#2025-04-09|1778.95
#2025-04-10|1891.20
#2025-04-11|1912.69
#2025-04-14|1979.27
#2025-04-15|2019.38
#2025-04-16|2040.94
#2025-04-17|2025.73
#2025-04-18|2025.73
#2025-04-21|2052.15
#2025-04-22|2068.14
#2025-04-23|2092.64
#2025-04-24|2083.16
#2025-04-25|2108.37
#2025-04-28|2121.53
#2025-04-29|2137.31
#2025-04-30|2118.62
#2025-05-01|2102.59
#2025-05-02|2155.00
#2025-05-05|2165.90
#2025-05-06|2163.94
#2025-05-07|2163.86
#2025-05-08|2172.14
#2025-05-09|2182.91
#2025-05-12|2164.73
#2025-05-13|2167.36
#2025-05-14|2201.29
#2025-05-15|2195.41
#2025-05-16|2197.67
#2025-05-19|2213.29
#2025-05-20|2233.87
#2025-05-21|2253.90
#2025-05-22|2235.98
#2025-05-23|2206.31
#2025-05-26|2236.78
#2025-05-27|2234.34
#2025-05-28|2211.39
#2025-05-29|2222.94
#2025-05-30|2227.36
#2025-06-02|2251.04
#2025-06-03|2236.88
#2025-06-04|2237.94
#2025-06-05|2265.63
#2025-06-06|2264.19
#2025-06-09|2262.30
#2025-06-10|2231.25
#2025-06-11|2241.95
#2025-06-12|2254.45
#2025-06-13|2219.09
#2025-06-16|2267.59
#2025-06-17|2214.62
#2025-06-18|2218.09
#2025-06-19|2178.72
#2025-06-20|2212.80
#2025-06-23|2192.12
#2025-06-24|2255.00
#2025-06-25|2238.35
#2025-06-26|2254.66
#2025-06-27|2286.13
#2025-06-30|2286.36
#2025-07-01|2271.20
#2025-07-02|2283.58
#2025-07-03|2305.65
#2025-07-04|2288.38
#2025-07-07|2316.02
#2025-07-08|2317.24
#2025-07-09|2369.87
#2025-07-10|2331.83
#2025-07-11|2308.49
#2025-07-14|2311.45
#2025-07-15|2274.38
#2025-07-16|2272.38
#2025-07-17|2288.40
#2025-07-18|2306.23
#2025-07-21|2316.37
#2025-07-22|2309.87
#2025-07-23|2346.48
#2025-07-24|2383.34
#2025-07-25|2369.04
#2025-07-28|2342.91
#2025-07-29|2352.44
#2025-07-30|2365.15
#2025-07-31|2369.76
#2025-08-01|2314.99
#2025-08-04|2375.15
#2025-08-05|2378.54
#2025-08-06|2421.65
#2025-08-07|2469.74
#2025-08-08|2492.36
#2025-08-11|2490.00
#2025-08-12|2501.19
#2025-08-13|2536.35
#2025-08-14|2550.99
#2025-08-15|2567.63
#2025-08-18|2538.19
#2025-08-19|2555.21
#2025-08-20|2550.05
#2025-08-21|2547.68
#2025-08-22|2567.56
#2025-08-25|2539.87
#2025-08-26|2479.54
#2025-08-27|2440.93
#2025-08-28|2457.34
#2025-08-29|2453.27
#2025-09-01|2462.81
#2025-09-02|2415.62
#2025-09-03|2420.62
#2025-09-04|2442.03
#2025-09-05|2437.78
#2025-09-08|2462.42
#2025-09-09|2475.32
#2025-09-10|2483.46
#2025-09-11|2498.57
#2025-09-12|2506.61
#2025-09-15|2535.17
#2025-09-16|2502.65
#2025-09-17|2484.42
#2025-09-18|2485.16
#2025-09-19|2496.50
#2025-09-22|2487.89
#2025-09-23|2497.09
#2025-09-24|2488.38
#2025-09-25|2470.69
#2025-09-26|2511.53
#2025-09-29|2504.38
#2025-09-30|2517.13
#2025-10-01|2533.81
#2025-10-02|2510.02
#2025-10-03|2524.04
#2025-10-06|2499.62
#2025-10-07|2476.72
#2025-10-08|2497.92
#2025-10-09|2477.79
#2025-10-10|2455.42
#2025-10-13|2460.48
#2025-10-14|2476.00
#2025-10-15|2464.72
#2025-10-16|2480.36
#2025-10-17|2419.08
#2025-10-20|2436.86
#2025-10-21|2425.00
#2025-10-22|2422.34
#2025-10-23|2424.91
#2025-10-24|2430.35
#2025-10-27|2456.69
#2025-10-28|2464.77
#2025-10-29|2488.83
#2025-10-30|2463.57
#2025-10-31|2450.28
#2025-11-03|2454.12
#2025-11-04|2451.30
#2025-11-05|2456.04
#2025-11-06|2464.08
#2025-11-07|2451.65
#2025-11-10|2511.66
#2025-11-11|2546.77
#2025-11-12|2584.48
#2025-11-13|2597.82
#2025-11-14|2545.33
#2025-11-17|2514.13
#2025-11-18|2455.31
#2025-11-19|2457.99
#2025-11-20|2475.03
#2025-11-21|2464.99
#2025-11-24|2470.37
#2025-11-25|2514.56
#2025-11-26|2557.29
#2025-11-27|2561.57
#2025-11-28|2565.89
#2025-12-01|2570.28
#2025-12-02|2585.35
#2025-12-03|2571.12
#2025-12-04|2596.20
#2025-12-05|2580.16
#2025-12-08|2594.24
#2025-12-09|2619.49
#2025-12-10|2621.50
#2025-12-11|2683.28
#2025-12-12|2650.68
#2025-12-15|2693.88
#2025-12-16|2691.18
#2025-12-17|2704.40
#2025-12-18|2721.53
#2025-12-19|2733.92
#2025-12-22|2744.78
#2025-12-23|2753.75
#2025-12-24|2752.95
#2025-12-25|2752.95
#2025-12-26|2752.71
#2025-12-29|2739.15
#2025-12-30|2766.76
#2025-12-31|2758.67
#2026-01-01|2758.67
#2026-01-02|2778.45
#2026-01-05|2786.83
#2026-01-06|2765.81
#2026-01-07|2723.94
#2026-01-08|2747.93
#2026-01-09|2742.57
#2026-01-12|2765.26
#2026-01-13|2762.21
#2026-01-14|2771.08
#2026-01-15|2766.32
#2026-01-16|2760.74
#2026-01-19|2754.86
#2026-01-20|2745.71
#2026-01-21|2719.63
#2026-01-22|2776.84
#2026-01-23|2748.10
#2026-01-26|2803.81
#2026-01-27|2850.06
#2026-01-28|2825.02
#2026-01-29|2812.46
#2026-01-30|2843.15
#2026-02-02|2868.74
#2026-02-03|2892.11
#2026-02-04|2875.87
#2026-02-05|2804.28
#2026-02-06|2835.29
#2026-02-09|2897.76
#2026-02-10|2863.63
#2026-02-11|2801.43
#2026-02-12|2781.86
#2026-02-13|2708.66
#2026-02-16|2736.25
#2026-02-17|2756.69
#2026-02-18|2802.52
#2026-02-19|2768.35
#2026-02-20|2815.42
#2026-02-23|2824.67
#2026-02-24|2783.54
#2026-02-25|2834.58
#2026-02-26|2844.19
#2026-02-27|2813.73
#2026-03-02|2704.46
#2026-03-03|2568.34
#2026-03-04|2637.40
#2026-03-05|2580.41
#2026-03-06|2544.34
#2026-03-09|2528.36
#2026-03-10|2625.10
#2026-03-11|2590.24
#2026-03-12|2529.98
#2026-03-13|2496.45
#2026-03-16|2519.10
#2026-03-17|2550.89
#2026-03-18|2561.20
#2026-03-19|2498.06
#2026-03-20|2460.32
#2026-03-23|2511.81
#2026-03-24|2498.58
#2026-03-25|2540.57
#2026-03-26|2493.90
#2026-03-27|2469.37
#2026-03-30|2474.95
#2026-03-31|2512.55
#2026-04-01|2623.06
#2026-04-02|2584.51
#2026-04-03|2584.51
#2026-04-06|2582.61