Table Data - NASDAQ Eurozone Banks Net Total Return Index
| Title | NASDAQ Eurozone Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ3010N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQEUROZ3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1346.20 |
| 2001-04-02 | 1340.80 |
| 2001-04-03 | 1302.14 |
| 2001-04-04 | 1342.42 |
| 2001-04-05 | 1359.47 |
| 2001-04-06 | 1365.66 |
| 2001-04-09 | 1376.33 |
| 2001-04-10 | 1376.68 |
| 2001-04-11 | 1374.54 |
| 2001-04-12 | 1397.04 |
| 2001-04-13 | . |
| 2001-04-16 | 1382.66 |
| 2001-04-17 | 1370.79 |
| 2001-04-18 | 1389.92 |
| 2001-04-19 | 1414.34 |
| 2001-04-20 | 1405.39 |
| 2001-04-23 | 1382.27 |
| 2001-04-24 | 1392.46 |
| 2001-04-25 | 1398.07 |
| 2001-04-26 | 1423.40 |
| 2001-04-27 | 1427.09 |
| 2001-04-30 | 1423.35 |
| 2001-05-01 | 1430.50 |
| 2001-05-02 | 1415.84 |
| 2001-05-03 | 1404.38 |
| 2001-05-04 | 1406.38 |
| 2001-05-07 | 1404.45 |
| 2001-05-08 | 1394.18 |
| 2001-05-09 | 1391.26 |
| 2001-05-10 | 1421.81 |
| 2001-05-11 | 1407.69 |
| 2001-05-14 | 1395.67 |
| 2001-05-15 | 1405.19 |
| 2001-05-16 | 1417.32 |
| 2001-05-17 | 1426.58 |
| 2001-05-18 | 1431.64 |
| 2001-05-21 | 1429.56 |
| 2001-05-22 | 1416.52 |
| 2001-05-23 | 1409.19 |
| 2001-05-24 | 1404.67 |
| 2001-05-25 | 1385.35 |
| 2001-05-28 | . |
| 2001-05-29 | 1378.71 |
| 2001-05-30 | 1381.69 |
| 2001-05-31 | 1363.18 |
| 2001-06-01 | 1351.19 |
| 2001-06-04 | 1359.20 |
| 2001-06-05 | 1366.36 |
| 2001-06-06 | 1360.18 |
| 2001-06-07 | 1363.20 |
| 2001-06-08 | 1364.44 |
| 2001-06-11 | 1344.65 |
| 2001-06-12 | 1332.97 |
| 2001-06-13 | 1349.19 |
| 2001-06-14 | 1351.34 |
| 2001-06-15 | 1346.57 |
| 2001-06-18 | 1329.73 |
| 2001-06-19 | 1331.18 |
| 2001-06-20 | 1322.87 |
| 2001-06-21 | 1329.32 |
| 2001-06-22 | 1336.27 |
| 2001-06-25 | 1349.24 |
| 2001-06-26 | 1328.12 |
| 2001-06-27 | 1331.26 |
| 2001-06-28 | 1320.89 |
| 2001-06-29 | 1322.23 |
| 2001-07-02 | 1341.69 |
| 2001-07-03 | 1334.78 |
| 2001-07-04 | . |
| 2001-07-05 | 1293.05 |
| 2001-07-06 | 1266.02 |
| 2001-07-09 | 1273.17 |
| 2001-07-10 | 1275.73 |
| 2001-07-11 | 1253.00 |
| 2001-07-12 | 1246.95 |
| 2001-07-13 | 1264.03 |
| 2001-07-16 | 1262.89 |
| 2001-07-17 | 1254.42 |
| 2001-07-18 | 1264.22 |
| 2001-07-19 | 1284.92 |
| 2001-07-20 | 1275.25 |
| 2001-07-23 | 1273.41 |
| 2001-07-24 | 1271.76 |
| 2001-07-25 | 1253.22 |
| 2001-07-26 | 1255.38 |
| 2001-07-27 | 1258.49 |
| 2001-07-30 | 1274.72 |
| 2001-07-31 | 1286.89 |
| 2001-08-01 | 1295.26 |
| 2001-08-02 | 1302.96 |
| 2001-08-03 | 1306.35 |
| 2001-08-06 | 1301.60 |
| 2001-08-07 | 1294.97 |
| 2001-08-08 | 1284.75 |
| 2001-08-09 | 1277.52 |
| 2001-08-10 | 1274.02 |
| 2001-08-13 | 1286.57 |
| 2001-08-14 | 1306.51 |
| 2001-08-15 | 1327.73 |
| 2001-08-16 | 1328.30 |
| 2001-08-17 | 1312.60 |
| 2001-08-20 | 1307.11 |
| 2001-08-21 | 1318.67 |
| 2001-08-22 | 1343.77 |
| 2001-08-23 | 1346.28 |
| 2001-08-24 | 1364.42 |
| 2001-08-27 | 1366.32 |
| 2001-08-28 | 1349.95 |
| 2001-08-29 | 1357.06 |
| 2001-08-30 | 1327.89 |
| 2001-08-31 | 1335.60 |
| 2001-09-03 | . |
| 2001-09-04 | 1301.99 |
| 2001-09-05 | 1277.56 |
| 2001-09-06 | 1253.00 |
| 2001-09-07 | 1232.07 |
| 2001-09-10 | 1208.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1113.24 |
| 2001-09-18 | 1092.70 |
| 2001-09-19 | 1066.29 |
| 2001-09-20 | 1002.48 |
| 2001-09-21 | 956.56 |
| 2001-09-24 | 1033.74 |
| 2001-09-25 | 1068.66 |
| 2001-09-26 | 1079.49 |
| 2001-09-27 | 1102.49 |
| 2001-09-28 | 1121.66 |
| 2001-10-01 | 1095.43 |
| 2001-10-02 | 1110.66 |
| 2001-10-03 | 1109.86 |
| 2001-10-04 | 1145.28 |
| 2001-10-05 | 1137.17 |
| 2001-10-08 | 1129.93 |
| 2001-10-09 | 1128.03 |
| 2001-10-10 | 1147.03 |
| 2001-10-11 | 1153.66 |
| 2001-10-12 | 1151.71 |
| 2001-10-15 | 1117.41 |
| 2001-10-16 | 1133.49 |
| 2001-10-17 | 1154.68 |
| 2001-10-18 | 1139.56 |
| 2001-10-19 | 1102.55 |
| 2001-10-22 | 1113.83 |
| 2001-10-23 | 1138.78 |
| 2001-10-24 | 1157.58 |
| 2001-10-25 | 1142.92 |
| 2001-10-26 | 1153.42 |
| 2001-10-29 | 1146.00 |
| 2001-10-30 | 1121.22 |
| 2001-10-31 | 1131.30 |
| 2001-11-01 | 1152.60 |
| 2001-11-02 | 1149.93 |
| 2001-11-05 | 1175.63 |
| 2001-11-06 | 1178.48 |
| 2001-11-07 | 1197.45 |
| 2001-11-08 | 1207.61 |
| 2001-11-09 | 1185.45 |
| 2001-11-12 | 1164.03 |
| 2001-11-13 | 1187.30 |
| 2001-11-14 | 1201.37 |
| 2001-11-15 | 1212.32 |
| 2001-11-16 | 1225.53 |
| 2001-11-19 | 1239.15 |
| 2001-11-20 | 1229.21 |
| 2001-11-21 | 1218.60 |
| 2001-11-22 | . |
| 2001-11-23 | 1212.52 |
| 2001-11-26 | 1213.79 |
| 2001-11-27 | 1200.16 |
| 2001-11-28 | 1196.20 |
| 2001-11-29 | 1187.66 |
| 2001-11-30 | 1204.97 |
| 2001-12-03 | 1189.66 |
| 2001-12-04 | 1205.79 |
| 2001-12-05 | 1238.85 |
| 2001-12-06 | 1252.46 |
| 2001-12-07 | 1244.20 |
| 2001-12-10 | 1221.03 |
| 2001-12-11 | 1226.77 |
| 2001-12-12 | 1221.54 |
| 2001-12-13 | 1203.68 |
| 2001-12-14 | 1205.88 |
| 2001-12-17 | 1238.06 |
| 2001-12-18 | 1235.78 |
| 2001-12-19 | 1218.79 |
| 2001-12-20 | 1203.26 |
| 2001-12-21 | 1205.98 |
| 2001-12-24 | 1194.55 |
| 2001-12-25 | . |
| 2001-12-26 | 1195.64 |
| 2001-12-27 | 1230.17 |
| 2001-12-28 | 1227.03 |
| 2001-12-31 | 1239.20 |
| 2002-01-01 | . |
| 2002-01-02 | 1254.44 |
| 2002-01-03 | 1260.30 |
| 2002-01-04 | 1252.24 |
| 2002-01-07 | 1232.71 |
| 2002-01-08 | 1228.57 |
| 2002-01-09 | 1226.70 |
| 2002-01-10 | 1219.79 |
| 2002-01-11 | 1221.12 |
| 2002-01-14 | 1200.13 |
| 2002-01-15 | 1215.60 |
| 2002-01-16 | 1189.23 |
| 2002-01-17 | 1219.47 |
| 2002-01-18 | 1223.57 |
| 2002-01-21 | . |
| 2002-01-22 | 1227.70 |
| 2002-01-23 | 1241.61 |
| 2002-01-24 | 1245.19 |
| 2002-01-25 | 1222.12 |
| 2002-01-28 | 1230.88 |
| 2002-01-29 | 1215.05 |
| 2002-01-30 | 1188.88 |
| 2002-01-31 | 1200.74 |
| 2002-02-01 | 1213.62 |
| 2002-02-04 | 1197.64 |
| 2002-02-05 | 1169.96 |
| 2002-02-06 | 1154.33 |
| 2002-02-07 | 1170.44 |
| 2002-02-08 | 1165.89 |
| 2002-02-11 | 1182.78 |
| 2002-02-12 | 1177.73 |
| 2002-02-13 | 1181.89 |
| 2002-02-14 | 1199.62 |
| 2002-02-15 | 1186.70 |
| 2002-02-18 | . |
| 2002-02-19 | 1140.76 |
| 2002-02-20 | 1137.14 |
| 2002-02-21 | 1146.89 |
| 2002-02-22 | 1150.88 |
| 2002-02-25 | 1159.52 |
| 2002-02-26 | 1170.63 |
| 2002-02-27 | 1186.20 |
| 2002-02-28 | 1196.21 |
| 2002-03-01 | 1206.65 |
| 2002-03-04 | 1237.42 |
| 2002-03-05 | 1235.58 |
| 2002-03-06 | 1250.72 |
| 2002-03-07 | 1254.08 |
| 2002-03-08 | 1249.70 |
| 2002-03-11 | 1248.82 |
| 2002-03-12 | 1237.20 |
| 2002-03-13 | 1242.06 |
| 2002-03-14 | 1254.77 |
| 2002-03-15 | 1265.22 |
| 2002-03-18 | 1270.98 |
| 2002-03-19 | 1286.57 |
| 2002-03-20 | 1274.63 |
| 2002-03-21 | 1264.99 |
| 2002-03-22 | 1271.43 |
| 2002-03-25 | 1257.86 |
| 2002-03-26 | 1260.21 |
| 2002-03-27 | 1255.84 |
| 2002-03-28 | 1276.20 |
| 2002-03-29 | . |
| 2002-04-01 | 1286.83 |
| 2002-04-02 | 1287.26 |
| 2002-04-03 | 1295.77 |
| 2002-04-04 | 1284.11 |
| 2002-04-05 | 1274.08 |
| 2002-04-08 | 1242.30 |
| 2002-04-09 | 1250.19 |
| 2002-04-10 | 1271.86 |
| 2002-04-11 | 1266.50 |
| 2002-04-12 | 1272.31 |
| 2002-04-15 | 1282.37 |
| 2002-04-16 | 1311.90 |
| 2002-04-17 | 1321.31 |
| 2002-04-18 | 1328.64 |
| 2002-04-19 | 1347.69 |
| 2002-04-22 | 1339.23 |
| 2002-04-23 | 1343.20 |
| 2002-04-24 | 1340.00 |
| 2002-04-25 | 1329.48 |
| 2002-04-26 | 1332.70 |
| 2002-04-29 | 1328.22 |
| 2002-04-30 | 1344.60 |
| 2002-05-01 | 1351.11 |
| 2002-05-02 | 1347.84 |
| 2002-05-03 | 1371.17 |
| 2002-05-06 | 1368.07 |
| 2002-05-07 | 1348.89 |
| 2002-05-08 | 1374.67 |
| 2002-05-09 | 1368.02 |
| 2002-05-10 | 1360.30 |
| 2002-05-13 | 1373.70 |
| 2002-05-14 | 1376.44 |
| 2002-05-15 | 1384.20 |
| 2002-05-16 | 1371.99 |
| 2002-05-17 | 1392.89 |
| 2002-05-20 | 1380.20 |
| 2002-05-21 | 1373.13 |
| 2002-05-22 | 1374.28 |
| 2002-05-23 | 1372.24 |
| 2002-05-24 | 1367.66 |
| 2002-05-27 | . |
| 2002-05-28 | 1377.72 |
| 2002-05-29 | 1388.58 |
| 2002-05-30 | 1383.34 |
| 2002-05-31 | 1386.63 |
| 2002-06-03 | 1382.07 |
| 2002-06-04 | 1350.58 |
| 2002-06-05 | 1340.02 |
| 2002-06-06 | 1360.90 |
| 2002-06-07 | 1339.86 |
| 2002-06-10 | 1337.61 |
| 2002-06-11 | 1349.46 |
| 2002-06-12 | 1323.43 |
| 2002-06-13 | 1303.09 |
| 2002-06-14 | 1271.23 |
| 2002-06-17 | 1305.68 |
| 2002-06-18 | 1314.52 |
| 2002-06-19 | 1297.24 |
| 2002-06-20 | 1285.32 |
| 2002-06-21 | 1288.03 |
| 2002-06-24 | 1263.03 |
| 2002-06-25 | 1279.59 |
| 2002-06-26 | 1277.20 |
| 2002-06-27 | 1282.90 |
| 2002-06-28 | 1330.63 |
| 2002-07-01 | 1332.18 |
| 2002-07-02 | 1270.68 |
| 2002-07-03 | 1239.53 |
| 2002-07-04 | . |
| 2002-07-05 | 1306.15 |
| 2002-07-08 | 1327.44 |
| 2002-07-09 | 1317.77 |
| 2002-07-10 | 1271.51 |
| 2002-07-11 | 1222.49 |
| 2002-07-12 | 1217.28 |
| 2002-07-15 | 1177.00 |
| 2002-07-16 | 1180.09 |
| 2002-07-17 | 1214.81 |
| 2002-07-18 | 1231.39 |
| 2002-07-19 | 1172.71 |
| 2002-07-22 | 1105.81 |
| 2002-07-23 | 1049.25 |
| 2002-07-24 | 1039.21 |
| 2002-07-25 | 1093.98 |
| 2002-07-26 | 1081.43 |
| 2002-07-29 | 1144.10 |
| 2002-07-30 | 1125.18 |
| 2002-07-31 | 1118.08 |
| 2002-08-01 | 1079.46 |
| 2002-08-02 | 1083.05 |
| 2002-08-05 | 1052.57 |
| 2002-08-06 | 1078.36 |
| 2002-08-07 | 1079.46 |
| 2002-08-08 | 1132.48 |
| 2002-08-09 | 1148.86 |
| 2002-08-12 | 1133.31 |
| 2002-08-13 | 1144.85 |
| 2002-08-14 | 1120.66 |
| 2002-08-15 | 1134.82 |
| 2002-08-16 | 1159.76 |
| 2002-08-19 | 1197.77 |
| 2002-08-20 | 1172.68 |
| 2002-08-21 | 1198.45 |
| 2002-08-22 | 1216.15 |
| 2002-08-23 | 1200.68 |
| 2002-08-26 | 1193.71 |
| 2002-08-27 | 1241.17 |
| 2002-08-28 | 1191.81 |
| 2002-08-29 | 1165.06 |
| 2002-08-30 | 1174.81 |
| 2002-09-02 | . |
| 2002-09-03 | 1120.89 |
| 2002-09-04 | 1117.04 |
| 2002-09-05 | 1094.60 |
| 2002-09-06 | 1121.29 |
| 2002-09-09 | 1099.91 |
| 2002-09-10 | 1123.50 |
| 2002-09-11 | 1160.97 |
| 2002-09-12 | 1111.48 |
| 2002-09-13 | 1088.02 |
| 2002-09-16 | 1074.99 |
| 2002-09-17 | 1071.38 |
| 2002-09-18 | 1029.98 |
| 2002-09-19 | 1002.43 |
| 2002-09-20 | 993.95 |
| 2002-09-23 | 942.80 |
| 2002-09-24 | 909.13 |
| 2002-09-25 | 925.73 |
| 2002-09-26 | 976.02 |
| 2002-09-27 | 953.86 |
| 2002-09-30 | 907.61 |
| 2002-10-01 | 917.02 |
| 2002-10-02 | 946.23 |
| 2002-10-03 | 914.12 |
| 2002-10-04 | 867.60 |
| 2002-10-07 | 851.40 |
| 2002-10-08 | 831.66 |
| 2002-10-09 | 829.19 |
| 2002-10-10 | 872.60 |
| 2002-10-11 | 933.83 |
| 2002-10-14 | 920.98 |
| 2002-10-15 | 994.44 |
| 2002-10-16 | 984.47 |
| 2002-10-17 | 1014.42 |
| 2002-10-18 | 1010.43 |
| 2002-10-21 | 1017.77 |
| 2002-10-22 | 1016.50 |
| 2002-10-23 | 968.72 |
| 2002-10-24 | 987.71 |
| 2002-10-25 | 990.75 |
| 2002-10-28 | 1020.44 |
| 2002-10-29 | 980.49 |
| 2002-10-30 | 1001.32 |
| 2002-10-31 | 1032.75 |
| 2002-11-01 | 1031.02 |
| 2002-11-04 | 1084.32 |
| 2002-11-05 | 1104.96 |
| 2002-11-06 | 1091.83 |
| 2002-11-07 | 1063.19 |
| 2002-11-08 | 1047.07 |
| 2002-11-11 | 1038.32 |
| 2002-11-12 | 1045.97 |
| 2002-11-13 | 1036.72 |
| 2002-11-14 | 1070.34 |
| 2002-11-15 | 1076.92 |
| 2002-11-18 | 1094.25 |
| 2002-11-19 | 1087.00 |
| 2002-11-20 | 1078.52 |
| 2002-11-21 | 1120.31 |
| 2002-11-22 | 1123.54 |
| 2002-11-25 | 1116.81 |
| 2002-11-26 | 1086.47 |
| 2002-11-27 | 1112.31 |
| 2002-11-28 | . |
| 2002-11-29 | 1122.44 |
| 2002-12-02 | 1125.07 |
| 2002-12-03 | 1095.19 |
| 2002-12-04 | 1086.79 |
| 2002-12-05 | 1066.69 |
| 2002-12-06 | 1074.15 |
| 2002-12-09 | 1041.91 |
| 2002-12-10 | 1060.92 |
| 2002-12-11 | 1075.58 |
| 2002-12-12 | 1062.38 |
| 2002-12-13 | 1052.12 |
| 2002-12-16 | 1100.20 |
| 2002-12-17 | 1110.81 |
| 2002-12-18 | 1086.87 |
| 2002-12-19 | 1067.28 |
| 2002-12-20 | 1077.67 |
| 2002-12-23 | 1080.83 |
| 2002-12-24 | 1084.71 |
| 2002-12-25 | . |
| 2002-12-26 | 1087.44 |
| 2002-12-27 | 1067.57 |
| 2002-12-30 | 1077.03 |
| 2002-12-31 | 1090.16 |
| 2003-01-01 | . |
| 2003-01-02 | 1125.64 |
| 2003-01-03 | 1122.77 |
| 2003-01-06 | 1133.57 |
| 2003-01-07 | 1124.50 |
| 2003-01-08 | 1104.66 |
| 2003-01-09 | 1120.12 |
| 2003-01-10 | 1129.18 |
| 2003-01-13 | 1146.26 |
| 2003-01-14 | 1151.32 |
| 2003-01-15 | 1141.40 |
| 2003-01-16 | 1138.95 |
| 2003-01-17 | 1103.80 |
| 2003-01-20 | . |
| 2003-01-21 | 1075.28 |
| 2003-01-22 | 1054.32 |
| 2003-01-23 | 1063.29 |
| 2003-01-24 | 1052.33 |
| 2003-01-27 | 1023.10 |
| 2003-01-28 | 1017.01 |
| 2003-01-29 | 1017.38 |
| 2003-01-30 | 1031.65 |
| 2003-01-31 | 1032.32 |
| 2003-02-03 | 1047.27 |
| 2003-02-04 | 1023.54 |
| 2003-02-05 | 1042.97 |
| 2003-02-06 | 1025.64 |
| 2003-02-07 | 1013.70 |
| 2003-02-10 | 998.51 |
| 2003-02-11 | 1022.62 |
| 2003-02-12 | 1002.64 |
| 2003-02-13 | 1019.18 |
| 2003-02-14 | 1051.91 |
| 2003-02-17 | . |
| 2003-02-18 | 1069.98 |
| 2003-02-19 | 1048.78 |
| 2003-02-20 | 1043.40 |
| 2003-02-21 | 1051.69 |
| 2003-02-24 | 1018.77 |
| 2003-02-25 | 986.59 |
| 2003-02-26 | 982.40 |
| 2003-02-27 | 998.31 |
| 2003-02-28 | 1027.80 |
| 2003-03-03 | 1037.16 |
| 2003-03-04 | 1012.82 |
| 2003-03-05 | 1015.75 |
| 2003-03-06 | 995.46 |
| 2003-03-07 | 982.20 |
| 2003-03-10 | 959.36 |
| 2003-03-11 | 953.08 |
| 2003-03-12 | 922.36 |
| 2003-03-13 | 962.70 |
| 2003-03-14 | 1012.98 |
| 2003-03-17 | 1033.49 |
| 2003-03-18 | 1027.01 |
| 2003-03-19 | 1038.28 |
| 2003-03-20 | 1030.75 |
| 2003-03-21 | 1073.46 |
| 2003-03-24 | 1029.69 |
| 2003-03-25 | 1048.98 |
| 2003-03-26 | 1047.06 |
| 2003-03-27 | 1030.04 |
| 2003-03-28 | 1031.98 |
| 2003-03-31 | 1009.99 |
| 2003-04-01 | 1025.03 |
| 2003-04-02 | 1052.46 |
| 2003-04-03 | 1064.29 |
| 2003-04-04 | 1081.82 |
| 2003-04-07 | 1111.52 |
| 2003-04-08 | 1104.16 |
| 2003-04-09 | 1107.58 |
| 2003-04-10 | 1103.53 |
| 2003-04-11 | 1110.25 |
| 2003-04-14 | 1127.20 |
| 2003-04-15 | 1149.50 |
| 2003-04-16 | 1152.12 |
| 2003-04-17 | 1166.72 |
| 2003-04-18 | . |
| 2003-04-21 | 1161.70 |
| 2003-04-22 | 1180.79 |
| 2003-04-23 | 1196.69 |
| 2003-04-24 | 1182.01 |
| 2003-04-25 | 1170.25 |
| 2003-04-28 | 1194.66 |
| 2003-04-29 | 1188.79 |
| 2003-04-30 | 1204.40 |
| 2003-05-01 | 1214.51 |
| 2003-05-02 | 1212.72 |
| 2003-05-05 | 1231.48 |
| 2003-05-06 | 1261.33 |
| 2003-05-07 | 1245.73 |
| 2003-05-08 | 1215.43 |
| 2003-05-09 | 1239.54 |
| 2003-05-12 | 1247.47 |
| 2003-05-13 | 1245.04 |
| 2003-05-14 | 1244.74 |
| 2003-05-15 | 1258.84 |
| 2003-05-16 | 1273.62 |
| 2003-05-19 | 1233.18 |
| 2003-05-20 | 1231.47 |
| 2003-05-21 | 1221.23 |
| 2003-05-22 | 1239.05 |
| 2003-05-23 | 1255.36 |
| 2003-05-26 | . |
| 2003-05-27 | 1263.59 |
| 2003-05-28 | 1270.89 |
| 2003-05-29 | 1285.21 |
| 2003-05-30 | 1294.41 |
| 2003-06-02 | 1311.17 |
| 2003-06-03 | 1313.51 |
| 2003-06-04 | 1321.87 |
| 2003-06-05 | 1331.74 |
| 2003-06-06 | 1342.97 |
| 2003-06-09 | 1336.85 |
| 2003-06-10 | 1343.62 |
| 2003-06-11 | 1386.51 |
| 2003-06-12 | 1396.36 |
| 2003-06-13 | 1388.62 |
| 2003-06-16 | 1431.36 |
| 2003-06-17 | 1433.49 |
| 2003-06-18 | 1423.69 |
| 2003-06-19 | 1388.49 |
| 2003-06-20 | 1403.38 |
| 2003-06-23 | 1360.69 |
| 2003-06-24 | 1359.95 |
| 2003-06-25 | 1374.63 |
| 2003-06-26 | 1360.36 |
| 2003-06-27 | 1356.53 |
| 2003-06-30 | 1345.88 |
| 2003-07-01 | 1331.11 |
| 2003-07-02 | 1355.51 |
| 2003-07-03 | 1360.60 |
| 2003-07-04 | . |
| 2003-07-07 | 1369.13 |
| 2003-07-08 | 1368.83 |
| 2003-07-09 | 1350.41 |
| 2003-07-10 | 1337.85 |
| 2003-07-11 | 1354.82 |
| 2003-07-14 | 1372.48 |
| 2003-07-15 | 1366.34 |
| 2003-07-16 | 1352.74 |
| 2003-07-17 | 1340.46 |
| 2003-07-18 | 1349.35 |
| 2003-07-21 | 1340.25 |
| 2003-07-22 | 1350.90 |
| 2003-07-23 | 1355.95 |
| 2003-07-24 | 1388.11 |
| 2003-07-25 | 1379.02 |
| 2003-07-28 | 1400.52 |
| 2003-07-29 | 1395.59 |
| 2003-07-30 | 1387.15 |
| 2003-07-31 | 1386.40 |
| 2003-08-01 | 1371.63 |
| 2003-08-04 | 1369.39 |
| 2003-08-05 | 1380.59 |
| 2003-08-06 | 1360.62 |
| 2003-08-07 | 1363.91 |
| 2003-08-08 | 1359.34 |
| 2003-08-11 | 1363.52 |
| 2003-08-12 | 1376.12 |
| 2003-08-13 | 1372.41 |
| 2003-08-14 | 1389.14 |
| 2003-08-15 | 1391.84 |
| 2003-08-18 | 1387.81 |
| 2003-08-19 | 1377.96 |
| 2003-08-20 | 1372.68 |
| 2003-08-21 | 1353.76 |
| 2003-08-22 | 1332.91 |
| 2003-08-25 | 1329.01 |
| 2003-08-26 | 1315.35 |
| 2003-08-27 | 1326.09 |
| 2003-08-28 | 1328.21 |
| 2003-08-29 | 1319.20 |
| 2003-09-01 | . |
| 2003-09-02 | 1321.37 |
| 2003-09-03 | 1340.68 |
| 2003-09-04 | 1344.31 |
| 2003-09-05 | 1354.96 |
| 2003-09-08 | 1373.23 |
| 2003-09-09 | 1370.52 |
| 2003-09-10 | 1358.33 |
| 2003-09-11 | 1356.90 |
| 2003-09-12 | 1361.60 |
| 2003-09-15 | 1366.95 |
| 2003-09-16 | 1371.19 |
| 2003-09-17 | 1380.64 |
| 2003-09-18 | 1399.80 |
| 2003-09-19 | 1398.78 |
| 2003-09-22 | 1391.06 |
| 2003-09-23 | 1382.92 |
| 2003-09-24 | 1370.49 |
| 2003-09-25 | 1367.57 |
| 2003-09-26 | 1352.70 |
| 2003-09-29 | 1350.00 |
| 2003-09-30 | 1345.44 |
| 2003-10-01 | 1375.33 |
| 2003-10-02 | 1375.61 |
| 2003-10-03 | 1403.27 |
| 2003-10-06 | 1405.13 |
| 2003-10-07 | 1407.89 |
| 2003-10-08 | 1414.18 |
| 2003-10-09 | 1428.84 |
| 2003-10-10 | 1433.44 |
| 2003-10-13 | 1438.53 |
| 2003-10-14 | 1440.50 |
| 2003-10-15 | 1442.32 |
| 2003-10-16 | 1449.99 |
| 2003-10-17 | 1433.66 |
| 2003-10-20 | 1441.59 |
| 2003-10-21 | 1444.61 |
| 2003-10-22 | 1433.18 |
| 2003-10-23 | 1421.41 |
| 2003-10-24 | 1421.32 |
| 2003-10-27 | 1435.60 |
| 2003-10-28 | 1440.34 |
| 2003-10-29 | 1449.20 |
| 2003-10-30 | 1464.57 |
| 2003-10-31 | 1462.10 |
| 2003-11-03 | 1467.14 |
| 2003-11-04 | 1466.61 |
| 2003-11-05 | 1457.55 |
| 2003-11-06 | 1458.61 |
| 2003-11-07 | 1478.35 |
| 2003-11-10 | 1471.20 |
| 2003-11-11 | 1464.81 |
| 2003-11-12 | 1483.21 |
| 2003-11-13 | 1495.05 |
| 2003-11-14 | 1509.21 |
| 2003-11-17 | 1475.50 |
| 2003-11-18 | 1487.92 |
| 2003-11-19 | 1490.44 |
| 2003-11-20 | 1484.78 |
| 2003-11-21 | 1491.85 |
| 2003-11-24 | 1496.89 |
| 2003-11-25 | 1504.88 |
| 2003-11-26 | 1519.86 |
| 2003-11-27 | . |
| 2003-11-28 | 1542.02 |
| 2003-12-01 | 1567.01 |
| 2003-12-02 | 1579.48 |
| 2003-12-03 | 1602.62 |
| 2003-12-04 | 1599.17 |
| 2003-12-05 | 1600.23 |
| 2003-12-08 | 1604.79 |
| 2003-12-09 | 1602.18 |
| 2003-12-10 | 1595.42 |
| 2003-12-11 | 1595.71 |
| 2003-12-12 | 1612.61 |
| 2003-12-15 | 1623.34 |
| 2003-12-16 | 1627.14 |
| 2003-12-17 | 1628.18 |
| 2003-12-18 | 1640.53 |
| 2003-12-19 | 1642.46 |
| 2003-12-22 | 1645.58 |
| 2003-12-23 | 1656.08 |
| 2003-12-24 | 1660.87 |
| 2003-12-25 | . |
| 2003-12-26 | 1660.20 |
| 2003-12-29 | 1674.99 |
| 2003-12-30 | 1691.27 |
| 2003-12-31 | 1705.68 |
| 2004-01-01 | . |
| 2004-01-02 | 1727.03 |
| 2004-01-05 | 1745.77 |
| 2004-01-06 | 1759.58 |
| 2004-01-07 | 1734.38 |
| 2004-01-08 | 1752.13 |
| 2004-01-09 | 1772.12 |
| 2004-01-12 | 1755.18 |
| 2004-01-13 | 1749.07 |
| 2004-01-14 | 1748.84 |
| 2004-01-15 | 1750.25 |
| 2004-01-16 | 1732.87 |
| 2004-01-19 | . |
| 2004-01-20 | 1739.69 |
| 2004-01-21 | 1761.00 |
| 2004-01-22 | 1784.84 |
| 2004-01-23 | 1783.23 |
| 2004-01-26 | 1754.62 |
| 2004-01-27 | 1768.52 |
| 2004-01-28 | 1769.74 |
| 2004-01-29 | 1717.68 |
| 2004-01-30 | 1712.23 |
| 2004-02-02 | 1723.40 |
| 2004-02-03 | 1731.44 |
| 2004-02-04 | 1712.20 |
| 2004-02-05 | 1721.22 |
| 2004-02-06 | 1754.37 |
| 2004-02-09 | 1767.51 |
| 2004-02-10 | 1775.37 |
| 2004-02-11 | 1776.31 |
| 2004-02-12 | 1796.82 |
| 2004-02-13 | 1782.85 |
| 2004-02-16 | . |
| 2004-02-17 | 1798.42 |
| 2004-02-18 | 1800.32 |
| 2004-02-19 | 1797.05 |
| 2004-02-20 | 1770.26 |
| 2004-02-23 | 1773.06 |
| 2004-02-24 | 1766.48 |
| 2004-02-25 | 1742.31 |
| 2004-02-26 | 1722.53 |
| 2004-02-27 | 1733.35 |
| 2004-03-01 | 1736.53 |
| 2004-03-02 | 1721.49 |
| 2004-03-03 | 1688.38 |
| 2004-03-04 | 1723.91 |
| 2004-03-05 | 1757.33 |
| 2004-03-08 | 1753.58 |
| 2004-03-09 | 1737.78 |
| 2004-03-10 | 1717.54 |
| 2004-03-11 | 1679.13 |
| 2004-03-12 | 1669.31 |
| 2004-03-15 | 1625.34 |
| 2004-03-16 | 1656.27 |
| 2004-03-17 | 1665.46 |
| 2004-03-18 | 1661.95 |
| 2004-03-19 | 1657.73 |
| 2004-03-22 | 1630.92 |
| 2004-03-23 | 1627.26 |
| 2004-03-24 | 1609.92 |
| 2004-03-25 | 1627.60 |
| 2004-03-26 | 1623.43 |
| 2004-03-29 | 1647.49 |
| 2004-03-30 | 1649.14 |
| 2004-03-31 | 1658.69 |
| 2004-04-01 | 1695.97 |
| 2004-04-02 | 1695.85 |
| 2004-04-05 | 1687.18 |
| 2004-04-06 | 1692.64 |
| 2004-04-07 | 1715.68 |
| 2004-04-08 | 1712.57 |
| 2004-04-09 | . |
| 2004-04-12 | 1707.76 |
| 2004-04-13 | 1697.24 |
| 2004-04-14 | 1673.11 |
| 2004-04-15 | 1658.98 |
| 2004-04-16 | 1685.79 |
| 2004-04-19 | 1679.08 |
| 2004-04-20 | 1678.74 |
| 2004-04-21 | 1656.96 |
| 2004-04-22 | 1664.42 |
| 2004-04-23 | 1668.54 |
| 2004-04-26 | 1676.07 |
| 2004-04-27 | 1684.21 |
| 2004-04-28 | 1653.50 |
| 2004-04-29 | 1651.09 |
| 2004-04-30 | 1644.69 |
| 2004-05-03 | 1654.05 |
| 2004-05-04 | 1667.35 |
| 2004-05-05 | 1679.58 |
| 2004-05-06 | 1638.06 |
| 2004-05-07 | 1604.50 |
| 2004-05-10 | 1555.21 |
| 2004-05-11 | 1579.34 |
| 2004-05-12 | 1573.36 |
| 2004-05-13 | 1586.34 |
| 2004-05-14 | 1577.89 |
| 2004-05-17 | 1575.08 |
| 2004-05-18 | 1584.75 |
| 2004-05-19 | 1630.21 |
| 2004-05-20 | 1603.77 |
| 2004-05-21 | 1613.96 |
| 2004-05-24 | 1625.04 |
| 2004-05-25 | 1631.41 |
| 2004-05-26 | 1644.60 |
| 2004-05-27 | 1673.47 |
| 2004-05-28 | 1654.35 |
| 2004-05-31 | . |
| 2004-06-01 | 1643.68 |
| 2004-06-02 | 1658.92 |
| 2004-06-03 | 1667.87 |
| 2004-06-04 | 1691.54 |
| 2004-06-07 | 1715.70 |
| 2004-06-08 | 1707.21 |
| 2004-06-09 | 1678.82 |
| 2004-06-10 | 1686.93 |
| 2004-06-11 | . |
| 2004-06-14 | 1661.90 |
| 2004-06-15 | 1677.32 |
| 2004-06-16 | 1676.20 |
| 2004-06-17 | 1687.51 |
| 2004-06-18 | 1702.22 |
| 2004-06-21 | 1694.61 |
| 2004-06-22 | 1677.71 |
| 2004-06-23 | 1681.62 |
| 2004-06-24 | 1698.58 |
| 2004-06-25 | 1685.77 |
| 2004-06-28 | 1709.59 |
| 2004-06-29 | 1693.47 |
| 2004-06-30 | 1691.00 |
| 2004-07-01 | 1681.71 |
| 2004-07-02 | 1689.84 |
| 2004-07-05 | . |
| 2004-07-06 | 1665.86 |
| 2004-07-07 | 1681.65 |
| 2004-07-08 | 1691.56 |
| 2004-07-09 | 1688.35 |
| 2004-07-12 | 1686.10 |
| 2004-07-13 | 1679.64 |
| 2004-07-14 | 1678.23 |
| 2004-07-15 | 1656.64 |
| 2004-07-16 | 1666.00 |
| 2004-07-19 | 1655.98 |
| 2004-07-20 | 1658.49 |
| 2004-07-21 | 1650.09 |
| 2004-07-22 | 1629.57 |
| 2004-07-23 | 1598.90 |
| 2004-07-26 | 1592.77 |
| 2004-07-27 | 1605.58 |
| 2004-07-28 | 1599.09 |
| 2004-07-29 | 1623.24 |
| 2004-07-30 | 1615.72 |
| 2004-08-02 | 1612.30 |
| 2004-08-03 | 1624.96 |
| 2004-08-04 | 1610.74 |
| 2004-08-05 | 1616.92 |
| 2004-08-06 | 1615.38 |
| 2004-08-09 | 1602.44 |
| 2004-08-10 | 1625.31 |
| 2004-08-11 | 1599.64 |
| 2004-08-12 | 1602.85 |
| 2004-08-13 | 1609.47 |
| 2004-08-16 | 1621.17 |
| 2004-08-17 | 1629.93 |
| 2004-08-18 | 1628.58 |
| 2004-08-19 | 1641.52 |
| 2004-08-20 | 1631.92 |
| 2004-08-23 | 1636.74 |
| 2004-08-24 | 1625.31 |
| 2004-08-25 | 1625.40 |
| 2004-08-26 | 1638.53 |
| 2004-08-27 | 1640.20 |
| 2004-08-30 | 1636.08 |
| 2004-08-31 | 1645.28 |
| 2004-09-01 | 1663.32 |
| 2004-09-02 | 1673.93 |
| 2004-09-03 | 1675.47 |
| 2004-09-06 | . |
| 2004-09-07 | 1681.09 |
| 2004-09-08 | 1685.55 |
| 2004-09-09 | 1677.43 |
| 2004-09-10 | 1701.13 |
| 2004-09-13 | 1709.38 |
| 2004-09-14 | 1715.99 |
| 2004-09-15 | 1696.63 |
| 2004-09-16 | 1700.38 |
| 2004-09-17 | 1715.52 |
| 2004-09-20 | 1706.34 |
| 2004-09-21 | 1733.50 |
| 2004-09-22 | 1717.02 |
| 2004-09-23 | 1713.58 |
| 2004-09-24 | 1709.07 |
| 2004-09-27 | 1702.71 |
| 2004-09-28 | 1709.79 |
| 2004-09-29 | 1725.67 |
| 2004-09-30 | 1730.30 |
| 2004-10-01 | 1757.42 |
| 2004-10-04 | 1763.20 |
| 2004-10-05 | 1774.77 |
| 2004-10-06 | 1778.21 |
| 2004-10-07 | 1775.59 |
| 2004-10-08 | 1791.25 |
| 2004-10-11 | 1790.41 |
| 2004-10-12 | 1771.48 |
| 2004-10-13 | 1774.07 |
| 2004-10-14 | 1783.50 |
| 2004-10-15 | 1794.20 |
| 2004-10-18 | 1801.21 |
| 2004-10-19 | 1814.10 |
| 2004-10-20 | 1809.37 |
| 2004-10-21 | 1821.18 |
| 2004-10-22 | 1830.87 |
| 2004-10-25 | 1819.42 |
| 2004-10-26 | 1822.45 |
| 2004-10-27 | 1844.55 |
| 2004-10-28 | 1862.14 |
| 2004-10-29 | 1859.74 |
| 2004-11-01 | 1872.18 |
| 2004-11-02 | 1881.39 |
| 2004-11-03 | 1903.72 |
| 2004-11-04 | 1912.86 |
| 2004-11-05 | 1929.48 |
| 2004-11-08 | 1933.41 |
| 2004-11-09 | 1921.79 |
| 2004-11-10 | 1927.47 |
| 2004-11-11 | 1935.61 |
| 2004-11-12 | 1941.77 |
| 2004-11-15 | 1944.38 |
| 2004-11-16 | 1937.69 |
| 2004-11-17 | 1972.00 |
| 2004-11-18 | 1959.71 |
| 2004-11-19 | 1958.68 |
| 2004-11-22 | 1950.09 |
| 2004-11-23 | 1949.13 |
| 2004-11-24 | 1968.35 |
| 2004-11-25 | . |
| 2004-11-26 | 1994.44 |
| 2004-11-29 | 1990.68 |
| 2004-11-30 | 1983.57 |
| 2004-12-01 | 2007.84 |
| 2004-12-02 | 2013.44 |
| 2004-12-03 | 2020.88 |
| 2004-12-06 | 2024.58 |
| 2004-12-07 | 2028.95 |
| 2004-12-08 | 2004.19 |
| 2004-12-09 | 1992.66 |
| 2004-12-10 | 1994.15 |
| 2004-12-13 | 2020.75 |
| 2004-12-14 | 2023.34 |
| 2004-12-15 | 2037.66 |
| 2004-12-16 | 2027.76 |
| 2004-12-17 | 2011.21 |
| 2004-12-20 | 2040.55 |
| 2004-12-21 | 2035.38 |
| 2004-12-22 | 2051.23 |
| 2004-12-23 | 2076.04 |
| 2004-12-24 | . |
| 2004-12-27 | 2094.96 |
| 2004-12-28 | 2097.47 |
| 2004-12-29 | 2097.23 |
| 2004-12-30 | 2101.26 |
| 2004-12-31 | 2095.78 |
| 2005-01-03 | 2088.76 |
| 2005-01-04 | 2069.17 |
| 2005-01-05 | 2052.99 |
| 2005-01-06 | 2061.12 |
| 2005-01-07 | 2054.80 |
| 2005-01-10 | 2060.10 |
| 2005-01-11 | 2051.69 |
| 2005-01-12 | 2061.02 |
| 2005-01-13 | 2055.30 |
| 2005-01-14 | 2047.44 |
| 2005-01-17 | . |
| 2005-01-18 | 2048.85 |
| 2005-01-19 | 2054.54 |
| 2005-01-20 | 2030.35 |
| 2005-01-21 | 2038.19 |
| 2005-01-24 | 2036.85 |
| 2005-01-25 | 2037.70 |
| 2005-01-26 | 2049.96 |
| 2005-01-27 | 2046.51 |
#2005-01-28|2034.02
#2005-01-31|2050.10
#2005-02-01|2055.81
#2005-02-02|2065.25
#2005-02-03|2055.62
#2005-02-04|2068.13
#2005-02-07|2054.88
#2005-02-08|2049.29
#2005-02-09|2049.86
#2005-02-10|2075.05
#2005-02-11|2099.44
#2005-02-14|2113.18
#2005-02-15|2127.27
#2005-02-16|2111.15
#2005-02-17|2123.36
#2005-02-18|2123.30
#2005-02-21| .
#2005-02-22|2125.85
#2005-02-23|2113.21
#2005-02-24|2117.98
#2005-02-25|2131.63
#2005-02-28|2144.27
#2005-03-01|2146.39
#2005-03-02|2132.08
#2005-03-03|2132.55
#2005-03-04|2172.48
#2005-03-07|2162.57
#2005-03-08|2182.04
#2005-03-09|2176.16
#2005-03-10|2175.06
#2005-03-11|2187.56
#2005-03-14|2168.47
#2005-03-15|2172.99
#2005-03-16|2148.33
#2005-03-17|2138.70
#2005-03-18|2132.96
#2005-03-21|2102.55
#2005-03-22|2116.59
#2005-03-23|2079.02
#2005-03-24|2090.57
#2005-03-25| .
#2005-03-28|2075.90
#2005-03-29|2082.75
#2005-03-30|2069.42
#2005-03-31|2076.17
#2005-04-01|2077.41
#2005-04-04|2043.05
#2005-04-05|2062.10
#2005-04-06|2079.29
#2005-04-07|2093.24
#2005-04-08|2089.87
#2005-04-11|2107.14
#2005-04-12|2084.91
#2005-04-13|2100.47
#2005-04-14|2080.28
#2005-04-15|2060.28
#2005-04-18|2034.34
#2005-04-19|2045.68
#2005-04-20|2038.18
#2005-04-21|2039.22
#2005-04-22|2052.16
#2005-04-25|2038.54
#2005-04-26|2036.27
#2005-04-27|2010.11
#2005-04-28|1997.65
#2005-04-29|1992.20
#2005-05-02|1999.45
#2005-05-03|2015.99
#2005-05-04|2040.05
#2005-05-05|2049.87
#2005-05-06|2036.39
#2005-05-09|2025.26
#2005-05-10|2012.69
#2005-05-11|2002.88
#2005-05-12|2005.83
#2005-05-13|1998.36
#2005-05-16|1992.61
#2005-05-17|1987.49
#2005-05-18|2021.63
#2005-05-19|2027.71
#2005-05-20|2008.61
#2005-05-23|2029.53
#2005-05-24|2025.32
#2005-05-25|2021.21
#2005-05-26|2022.74
#2005-05-27|2029.92
#2005-05-30| .
#2005-05-31|2003.88
#2005-06-01|2016.57
#2005-06-02|2024.10
#2005-06-03|2013.04
#2005-06-06|2008.65
#2005-06-07|2024.36
#2005-06-08|2026.05
#2005-06-09|2011.38
#2005-06-10|2010.94
#2005-06-13|1998.12
#2005-06-14|1995.01
#2005-06-15|2012.11
#2005-06-16|2022.61
#2005-06-17|2056.72
#2005-06-20|2027.91
#2005-06-21|2033.04
#2005-06-22|2036.87
#2005-06-23|2024.96
#2005-06-24|2012.45
#2005-06-27|2006.96
#2005-06-28|2002.80
#2005-06-29|2012.82
#2005-06-30|2025.05
#2005-07-01|2018.29
#2005-07-04| .
#2005-07-05|2004.38
#2005-07-06|2010.02
#2005-07-07|1981.53
#2005-07-08|2002.91
#2005-07-11|2048.15
#2005-07-12|2068.52
#2005-07-13|2069.22
#2005-07-14|2086.33
#2005-07-15|2076.16
#2005-07-18|2083.70
#2005-07-19|2099.90
#2005-07-20|2100.09
#2005-07-21|2135.52
#2005-07-22|2129.24
#2005-07-25|2113.46
#2005-07-26|2109.05
#2005-07-27|2115.80
#2005-07-28|2127.22
#2005-07-29|2131.03
#2005-08-01|2139.74
#2005-08-02|2151.66
#2005-08-03|2173.68
#2005-08-04|2167.30
#2005-08-05|2153.26
#2005-08-08|2163.54
#2005-08-09|2173.40
#2005-08-10|2205.67
#2005-08-11|2212.01
#2005-08-12|2195.08
#2005-08-15|2178.93
#2005-08-16|2165.51
#2005-08-17|2152.72
#2005-08-18|2119.99
#2005-08-19|2137.05
#2005-08-22|2154.42
#2005-08-23|2132.44
#2005-08-24|2132.59
#2005-08-25|2118.71
#2005-08-26|2110.86
#2005-08-29|2107.19
#2005-08-30|2090.79
#2005-08-31|2126.49
#2005-09-01|2168.00
#2005-09-02|2184.34
#2005-09-05| .
#2005-09-06|2218.89
#2005-09-07|2225.30
#2005-09-08|2222.57
#2005-09-09|2229.41
#2005-09-12|2197.28
#2005-09-13|2176.62
#2005-09-14|2188.18
#2005-09-15|2171.66
#2005-09-16|2182.08
#2005-09-19|2160.25
#2005-09-20|2180.28
#2005-09-21|2162.42
#2005-09-22|2143.23
#2005-09-23|2145.04
#2005-09-26|2183.78
#2005-09-27|2166.67
#2005-09-28|2199.62
#2005-09-29|2195.28
#2005-09-30|2214.62
#2005-10-03|2203.65
#2005-10-04|2222.01
#2005-10-05|2206.44
#2005-10-06|2218.17
#2005-10-07|2209.83
#2005-10-10|2201.87
#2005-10-11|2195.76
#2005-10-12|2193.50
#2005-10-13|2154.25
#2005-10-14|2199.09
#2005-10-17|2190.85
#2005-10-18|2156.85
#2005-10-19|2128.59
#2005-10-20|2138.00
#2005-10-21|2139.39
#2005-10-24|2157.14
#2005-10-25|2170.89
#2005-10-26|2178.41
#2005-10-27|2163.77
#2005-10-28|2157.41
#2005-10-31|2182.03
#2005-11-01|2191.65
#2005-11-02|2213.81
#2005-11-03|2234.64
#2005-11-04|2190.18
#2005-11-07|2188.84
#2005-11-08|2182.17
#2005-11-09|2177.33
#2005-11-10|2198.37
#2005-11-11|2224.27
#2005-11-14|2218.06
#2005-11-15|2211.42
#2005-11-16|2203.43
#2005-11-17|2224.58
#2005-11-18|2236.45
#2005-11-21|2252.77
#2005-11-22|2249.05
#2005-11-23|2281.31
#2005-11-24| .
#2005-11-25|2264.03
#2005-11-28|2273.90
#2005-11-29|2268.00
#2005-11-30|2259.68
#2005-12-01|2274.40
#2005-12-02|2272.44
#2005-12-05|2267.57
#2005-12-06|2282.00
#2005-12-07|2265.83
#2005-12-08|2285.85
#2005-12-09|2284.88
#2005-12-12|2318.70
#2005-12-13|2310.85
#2005-12-14|2326.93
#2005-12-15|2309.95
#2005-12-16|2351.15
#2005-12-19|2350.51
#2005-12-20|2333.66
#2005-12-21|2341.67
#2005-12-22|2357.00
#2005-12-23|2360.44
#2005-12-26| .
#2005-12-27|2369.13
#2005-12-28|2379.52
#2005-12-29|2368.49
#2005-12-30|2340.57
#2006-01-02| .
#2006-01-03|2397.09
#2006-01-04|2447.28
#2006-01-05|2442.87
#2006-01-06|2459.73
#2006-01-09|2446.77
#2006-01-10|2437.65
#2006-01-11|2476.33
#2006-01-12|2473.12
#2006-01-13|2457.04
#2006-01-16| .
#2006-01-17|2443.38
#2006-01-18|2416.38
#2006-01-19|2440.45
#2006-01-20|2415.42
#2006-01-23|2443.79
#2006-01-24|2440.05
#2006-01-25|2476.18
#2006-01-26|2523.98
#2006-01-27|2528.42
#2006-01-30|2517.94
#2006-01-31|2546.75
#2006-02-01|2575.98
#2006-02-02|2543.65
#2006-02-03|2517.99
#2006-02-06|2530.79
#2006-02-07|2533.60
#2006-02-08|2534.50
#2006-02-09|2576.46
#2006-02-10|2545.86
#2006-02-13|2569.48
#2006-02-14|2566.83
#2006-02-15|2559.12
#2006-02-16|2586.72
#2006-02-17|2610.43
#2006-02-20| .
#2006-02-21|2630.61
#2006-02-22|2663.63
#2006-02-23|2679.24
#2006-02-24|2674.37
#2006-02-27|2684.67
#2006-02-28|2657.28
#2006-03-01|2679.00
#2006-03-02|2652.19
#2006-03-03|2633.16
#2006-03-06|2632.09
#2006-03-07|2571.86
#2006-03-08|2564.69
#2006-03-09|2589.30
#2006-03-10|2622.07
#2006-03-13|2660.12
#2006-03-14|2679.99
#2006-03-15|2700.12
#2006-03-16|2726.92
#2006-03-17|2738.65
#2006-03-20|2750.34
#2006-03-21|2740.20
#2006-03-22|2735.55
#2006-03-23|2704.63
#2006-03-24|2714.76
#2006-03-27|2692.21
#2006-03-28|2686.98
#2006-03-29|2673.15
#2006-03-30|2735.58
#2006-03-31|2717.37
#2006-04-03|2738.51
#2006-04-04|2765.01
#2006-04-05|2781.90
#2006-04-06|2777.06
#2006-04-07|2716.98
#2006-04-10|2717.85
#2006-04-11|2669.85
#2006-04-12|2662.42
#2006-04-13|2657.24
#2006-04-14| .
#2006-04-17|2699.49
#2006-04-18|2687.24
#2006-04-19|2731.29
#2006-04-20|2746.85
#2006-04-21|2775.30
#2006-04-24|2755.52
#2006-04-25|2780.60
#2006-04-26|2801.06
#2006-04-27|2821.70
#2006-04-28|2826.74
#2006-05-01|2831.68
#2006-05-02|2850.98
#2006-05-03|2822.48
#2006-05-04|2844.81
#2006-05-05|2886.71
#2006-05-08|2902.58
#2006-05-09|2921.02
#2006-05-10|2925.82
#2006-05-11|2927.44
#2006-05-12|2882.46
#2006-05-15|2821.74
#2006-05-16|2832.27
#2006-05-17|2724.06
#2006-05-18|2714.36
#2006-05-19|2730.64
#2006-05-22|2673.01
#2006-05-23|2726.74
#2006-05-24|2679.89
#2006-05-25|2720.95
#2006-05-26|2753.95
#2006-05-29| .
#2006-05-30|2709.62
#2006-05-31|2737.02
#2006-06-01|2736.18
#2006-06-02|2764.82
#2006-06-05|2738.91
#2006-06-06|2649.91
#2006-06-07|2665.74
#2006-06-08|2563.44
#2006-06-09|2600.51
#2006-06-12|2556.20
#2006-06-13|2485.14
#2006-06-14|2505.42
#2006-06-15|2579.04
#2006-06-16|2562.37
#2006-06-19|2566.84
#2006-06-20|2583.60
#2006-06-21|2602.28
#2006-06-22|2610.05
#2006-06-23|2598.70
#2006-06-26|2599.38
#2006-06-27|2583.28
#2006-06-28|2567.70
#2006-06-29|2625.19
#2006-06-30|2730.88
#2006-07-03|2748.33
#2006-07-04| .
#2006-07-05|2708.14
#2006-07-06|2740.89
#2006-07-07|2752.94
#2006-07-10|2750.13
#2006-07-11|2724.23
#2006-07-12|2714.34
#2006-07-13|2659.41
#2006-07-14|2607.64
#2006-07-17|2564.17
#2006-07-18|2551.52
#2006-07-19|2639.63
#2006-07-20|2663.38
#2006-07-21|2652.53
#2006-07-24|2693.72
#2006-07-25|2689.41
#2006-07-26|2697.68
#2006-07-27|2762.28
#2006-07-28|2797.57
#2006-07-31|2780.59
#2006-08-01|2742.14
#2006-08-02|2809.95
#2006-08-03|2790.74
#2006-08-04|2856.35
#2006-08-07|2809.36
#2006-08-08|2818.22
#2006-08-09|2844.47
#2006-08-10|2804.80
#2006-08-11|2808.83
#2006-08-14|2835.16
#2006-08-15|2871.92
#2006-08-16|2916.44
#2006-08-17|2933.21
#2006-08-18|2918.83
#2006-08-21|2924.49
#2006-08-22|2904.07
#2006-08-23|2872.83
#2006-08-24|2896.06
#2006-08-25|2892.30
#2006-08-28|2917.08
#2006-08-29|2920.37
#2006-08-30|2946.47
#2006-08-31|2932.31
#2006-09-01|2943.11
#2006-09-04| .
#2006-09-05|2950.65
#2006-09-06|2911.35
#2006-09-07|2872.44
#2006-09-08|2863.68
#2006-09-11|2861.86
#2006-09-12|2892.29
#2006-09-13|2904.16
#2006-09-14|2931.65
#2006-09-15|2930.75
#2006-09-18|2936.01
#2006-09-19|2917.57
#2006-09-20|2969.10
#2006-09-21|2988.42
#2006-09-22|2973.43
#2006-09-25|2963.74
#2006-09-26|2968.38
#2006-09-27|2990.37
#2006-09-28|2980.42
#2006-09-29|2980.42
#2006-10-02|2994.71
#2006-10-03|2983.15
#2006-10-04|3014.43
#2006-10-05|3045.19
#2006-10-06|3026.92
#2006-10-09|3035.79
#2006-10-10|3049.55
#2006-10-11|3043.69
#2006-10-12|3083.55
#2006-10-13|3068.69
#2006-10-16|3060.83
#2006-10-17|3006.89
#2006-10-18|3036.69
#2006-10-19|3056.25
#2006-10-20|3060.80
#2006-10-23|3065.54
#2006-10-24|3059.07
#2006-10-25|3068.57
#2006-10-26|3087.19
#2006-10-27|3098.06
#2006-10-30|3089.11
#2006-10-31|3104.51
#2006-11-01|3114.96
#2006-11-02|3075.16
#2006-11-03|3073.24
#2006-11-06|3107.55
#2006-11-07|3154.99
#2006-11-08|3146.69
#2006-11-09|3149.07
#2006-11-10|3154.38
#2006-11-13|3157.88
#2006-11-14|3149.72
#2006-11-15|3164.50
#2006-11-16|3157.74
#2006-11-17|3150.60
#2006-11-20|3152.82
#2006-11-21|3169.55
#2006-11-22|3204.55
#2006-11-23| .
#2006-11-24|3198.61
#2006-11-27|3141.41
#2006-11-28|3137.49
#2006-11-29|3173.07
#2006-11-30|3173.89
#2006-12-01|3166.52
#2006-12-04|3188.71
#2006-12-05|3200.98
#2006-12-06|3206.11
#2006-12-07|3207.72
#2006-12-08|3208.73
#2006-12-11|3204.48
#2006-12-12|3216.94
#2006-12-13|3237.42
#2006-12-14|3241.91
#2006-12-15|3241.67
#2006-12-18|3234.02
#2006-12-19|3235.81
#2006-12-20|3260.85
#2006-12-21|3256.15
#2006-12-22|3231.51
#2006-12-25| .
#2006-12-26|3226.47
#2006-12-27|3255.91
#2006-12-28|3265.93
#2006-12-29|3271.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|3360.08
#2007-01-04|3330.05
#2007-01-05|3282.75
#2007-01-08|3279.79
#2007-01-09|3287.17
#2007-01-10|3238.03
#2007-01-11|3277.50
#2007-01-12|3306.58
#2007-01-15| .
#2007-01-16|3303.88
#2007-01-17|3289.43
#2007-01-18|3292.90
#2007-01-19|3322.05
#2007-01-22|3309.11
#2007-01-23|3338.58
#2007-01-24|3365.67
#2007-01-25|3365.83
#2007-01-26|3313.75
#2007-01-29|3338.75
#2007-01-30|3355.49
#2007-01-31|3361.90
#2007-02-01|3390.25
#2007-02-02|3395.99
#2007-02-05|3384.30
#2007-02-06|3400.61
#2007-02-07|3427.60
#2007-02-08|3413.33
#2007-02-09|3420.65
#2007-02-12|3378.13
#2007-02-13|3412.04
#2007-02-14|3455.89
#2007-02-15|3444.66
#2007-02-16|3428.05
#2007-02-19| .
#2007-02-20|3442.82
#2007-02-21|3436.37
#2007-02-22|3429.80
#2007-02-23|3442.51
#2007-02-26|3444.35
#2007-02-27|3366.25
#2007-02-28|3304.71
#2007-03-01|3245.70
#2007-03-02|3236.44
#2007-03-05|3188.38
#2007-03-06|3214.84
#2007-03-07|3232.62
#2007-03-08|3291.35
#2007-03-09|3299.54
#2007-03-12|3292.71
#2007-03-13|3244.97
#2007-03-14|3141.58
#2007-03-15|3204.73
#2007-03-16|3212.67
#2007-03-19|3298.77
#2007-03-20|3316.69
#2007-03-21|3325.69
#2007-03-22|3423.30
#2007-03-23|3421.40
#2007-03-26|3388.48
#2007-03-27|3391.22
#2007-03-28|3361.93
#2007-03-29|3393.11
#2007-03-30|3391.93
#2007-04-02|3397.92
#2007-04-03|3440.80
#2007-04-04|3452.13
#2007-04-05|3477.45
#2007-04-06| .
#2007-04-09|3459.33
#2007-04-10|3519.61
#2007-04-11|3520.07
#2007-04-12|3518.88
#2007-04-13|3538.34
#2007-04-16|3619.25
#2007-04-17|3630.43
#2007-04-18|3624.32
#2007-04-19|3606.49
#2007-04-20|3703.24
#2007-04-23|3674.68
#2007-04-24|3643.14
#2007-04-25|3698.01
#2007-04-26|3693.20
#2007-04-27|3682.88
#2007-04-30|3672.59
#2007-05-01|3659.42
#2007-05-02|3669.00
#2007-05-03|3663.73
#2007-05-04|3695.64
#2007-05-07|3705.15
#2007-05-08|3662.25
#2007-05-09|3691.52
#2007-05-10|3658.42
#2007-05-11|3692.46
#2007-05-14|3677.55
#2007-05-15|3720.44
#2007-05-16|3697.71
#2007-05-17|3673.80
#2007-05-18|3711.05
#2007-05-21|3680.99
#2007-05-22|3686.14
#2007-05-23|3716.42
#2007-05-24|3649.84
#2007-05-25|3660.53
#2007-05-28| .
#2007-05-29|3682.79
#2007-05-30|3656.80
#2007-05-31|3678.17
#2007-06-01|3679.55
#2007-06-04|3669.72
#2007-06-05|3668.08
#2007-06-06|3601.16
#2007-06-07|3549.88
#2007-06-08|3527.39
#2007-06-11|3558.11
#2007-06-12|3510.13
#2007-06-13|3520.27
#2007-06-14|3581.61
#2007-06-15|3635.69
#2007-06-18|3639.97
#2007-06-19|3637.57
#2007-06-20|3651.72
#2007-06-21|3604.50
#2007-06-22|3587.00
#2007-06-25|3581.39
#2007-06-26|3548.66
#2007-06-27|3508.35
#2007-06-28|3537.22
#2007-06-29|3567.52
#2007-07-02|3586.93
#2007-07-03|3608.82
#2007-07-04| .
#2007-07-05|3600.77
#2007-07-06|3635.16
#2007-07-09|3627.83
#2007-07-10|3601.25
#2007-07-11|3593.24
#2007-07-12|3626.05
#2007-07-13|3659.54
#2007-07-16|3691.93
#2007-07-17|3679.47
#2007-07-18|3650.12
#2007-07-19|3681.87
#2007-07-20|3620.02
#2007-07-23|3635.26
#2007-07-24|3588.15
#2007-07-25|3533.42
#2007-07-26|3444.37
#2007-07-27|3426.02
#2007-07-30|3408.04
#2007-07-31|3499.19
#2007-08-01|3431.87
#2007-08-02|3470.43
#2007-08-03|3451.21
#2007-08-06|3436.58
#2007-08-07|3511.88
#2007-08-08|3593.54
#2007-08-09|3476.74
#2007-08-10|3353.89
#2007-08-13|3407.03
#2007-08-14|3335.88
#2007-08-15|3286.85
#2007-08-16|3158.15
#2007-08-17|3297.44
#2007-08-20|3294.95
#2007-08-21|3289.21
#2007-08-22|3328.95
#2007-08-23|3341.91
#2007-08-24|3351.52
#2007-08-27|3362.27
#2007-08-28|3291.66
#2007-08-29|3300.76
#2007-08-30|3318.39
#2007-08-31|3344.94
#2007-09-03| .
#2007-09-04|3385.43
#2007-09-05|3323.76
#2007-09-06|3331.76
#2007-09-07|3253.33
#2007-09-10|3220.57
#2007-09-11|3281.14
#2007-09-12|3292.35
#2007-09-13|3324.59
#2007-09-14|3277.95
#2007-09-17|3224.87
#2007-09-18|3298.40
#2007-09-19|3442.38
#2007-09-20|3446.58
#2007-09-21|3438.03
#2007-09-24|3406.64
#2007-09-25|3376.19
#2007-09-26|3397.84
#2007-09-27|3439.64
#2007-09-28|3450.14
#2007-10-01|3490.52
#2007-10-02|3538.02
#2007-10-03|3549.27
#2007-10-04|3577.33
#2007-10-05|3611.61
#2007-10-08|3577.04
#2007-10-09|3585.96
#2007-10-10|3585.96
#2007-10-11|3599.79
#2007-10-12|3580.23
#2007-10-15|3547.84
#2007-10-16|3506.94
#2007-10-17|3525.15
#2007-10-18|3522.06
#2007-10-19|3502.31
#2007-10-22|3428.86
#2007-10-23|3468.82
#2007-10-24|3422.82
#2007-10-25|3460.43
#2007-10-26|3501.81
#2007-10-29|3528.05
#2007-10-30|3556.58
#2007-10-31|3612.85
#2007-11-01|3507.15
#2007-11-02|3482.57
#2007-11-05|3443.41
#2007-11-06|3460.94
#2007-11-07|3448.95
#2007-11-08|3419.53
#2007-11-09|3359.71
#2007-11-12|3385.71
#2007-11-13|3431.42
#2007-11-14|3455.67
#2007-11-15|3422.88
#2007-11-16|3395.29
#2007-11-19|3330.07
#2007-11-20|3380.28
#2007-11-21|3304.08
#2007-11-22| .
#2007-11-23|3381.63
#2007-11-26|3359.04
#2007-11-27|3390.00
#2007-11-28|3452.64
#2007-11-29|3474.87
#2007-11-30|3503.73
#2007-12-03|3479.61
#2007-12-04|3453.49
#2007-12-05|3475.09
#2007-12-06|3495.01
#2007-12-07|3537.79
#2007-12-10|3577.18
#2007-12-11|3552.10
#2007-12-12|3545.56
#2007-12-13|3445.29
#2007-12-14|3411.39
#2007-12-17|3336.00
#2007-12-18|3348.06
#2007-12-19|3330.95
#2007-12-20|3319.45
#2007-12-21|3363.10
#2007-12-24|3374.80
#2007-12-25| .
#2007-12-26|3398.00
#2007-12-27|3424.89
#2007-12-28|3463.60
#2007-12-31|3441.23
#2008-01-01| .
#2008-01-02|3434.87
#2008-01-03|3410.80
#2008-01-04|3382.57
#2008-01-07|3358.91
#2008-01-08|3338.32
#2008-01-09|3296.23
#2008-01-10|3293.39
#2008-01-11|3339.96
#2008-01-14|3366.17
#2008-01-15|3254.02
#2008-01-16|3185.79
#2008-01-17|3159.65
#2008-01-18|3068.33
#2008-01-21| .
#2008-01-22|2954.80
#2008-01-23|2849.00
#2008-01-24|3037.03
#2008-01-25|2996.11
#2008-01-28|3009.07
#2008-01-29|3057.81
#2008-01-30|3064.53
#2008-01-31|3025.29
#2008-02-01|3083.45
#2008-02-04|3073.17
#2008-02-05|2917.76
#2008-02-06|2938.89
#2008-02-07|2874.61
#2008-02-08|2844.83
#2008-02-11|2802.16
#2008-02-12|2905.81
#2008-02-13|2931.50
#2008-02-14|2936.10
#2008-02-15|2878.15
#2008-02-18| .
#2008-02-19|2932.15
#2008-02-20|2882.87
#2008-02-21|2927.10
#2008-02-22|2895.83
#2008-02-25|2956.03
#2008-02-26|3037.69
#2008-02-27|3075.23
#2008-02-28|3042.04
#2008-02-29|3005.00
#2008-03-03|2964.23
#2008-03-04|2921.03
#2008-03-05|2984.19
#2008-03-06|2932.28
#2008-03-07|2913.60
#2008-03-10|2880.91
#2008-03-11|2957.47
#2008-03-12|3051.72
#2008-03-13|2998.21
#2008-03-14|2974.98
#2008-03-17|2885.33
#2008-03-18|3016.14
#2008-03-19|2987.50
#2008-03-20|2958.26
#2008-03-21| .
#2008-03-24|2954.03
#2008-03-25|3091.37
#2008-03-26|3103.22
#2008-03-27|3152.34
#2008-03-28|3146.75
#2008-03-31|3137.33
#2008-04-01|3235.42
#2008-04-02|3318.48
#2008-04-03|3273.50
#2008-04-04|3304.40
#2008-04-07|3345.61
#2008-04-08|3320.73
#2008-04-09|3292.91
#2008-04-10|3259.48
#2008-04-11|3227.49
#2008-04-14|3200.90
#2008-04-15|3195.09
#2008-04-16|3286.50
#2008-04-17|3288.75
#2008-04-18|3367.58
#2008-04-21|3365.38
#2008-04-22|3352.87
#2008-04-23|3318.94
#2008-04-24|3300.05
#2008-04-25|3328.88
#2008-04-28|3354.51
#2008-04-29|3334.96
#2008-04-30|3351.68
#2008-05-01|3326.17
#2008-05-02|3405.90
#2008-05-05|3415.03
#2008-05-06|3394.60
#2008-05-07|3373.44
#2008-05-08|3343.61
#2008-05-09|3296.98
#2008-05-12|3303.96
#2008-05-13|3293.23
#2008-05-14|3322.87
#2008-05-15|3326.74
#2008-05-16|3339.50
#2008-05-19|3327.43
#2008-05-20|3295.55
#2008-05-21|3265.61
#2008-05-22|3256.38
#2008-05-23|3220.04
#2008-05-26| .
#2008-05-27|3196.15
#2008-05-28|3194.91
#2008-05-29|3162.81
#2008-05-30|3206.82
#2008-06-02|3148.87
#2008-06-03|3123.36
#2008-06-04|3092.31
#2008-06-05|3083.81
#2008-06-06|3024.87
#2008-06-09|2974.76
#2008-06-10|2920.79
#2008-06-11|2868.23
#2008-06-12|2901.90
#2008-06-13|2906.48
#2008-06-16|2898.94
#2008-06-17|2944.12
#2008-06-18|2878.31
#2008-06-19|2830.97
#2008-06-20|2812.49
#2008-06-23|2754.85
#2008-06-24|2770.35
#2008-06-25|2840.77
#2008-06-26|2749.12
#2008-06-27|2723.29
#2008-06-30|2709.08
#2008-07-01|2632.48
#2008-07-02|2673.18
#2008-07-03|2713.30
#2008-07-04| .
#2008-07-07|2622.61
#2008-07-08|2578.65
#2008-07-09|2671.33
#2008-07-10|2645.74
#2008-07-11|2559.25
#2008-07-14|2577.77
#2008-07-15|2492.40
#2008-07-16|2506.30
#2008-07-17|2634.62
#2008-07-18|2742.16
#2008-07-21|2761.39
#2008-07-22|2714.68
#2008-07-23|2828.40
#2008-07-24|2813.22
#2008-07-25|2766.61
#2008-07-28|2719.48
#2008-07-29|2682.38
#2008-07-30|2710.81
#2008-07-31|2727.30
#2008-08-01|2687.40
#2008-08-04|2657.17
#2008-08-05|2772.21
#2008-08-06|2801.09
#2008-08-07|2769.82
#2008-08-08|2708.28
#2008-08-11|2759.41
#2008-08-12|2721.88
#2008-08-13|2603.25
#2008-08-14|2609.04
#2008-08-15|2584.63
#2008-08-18|2577.35
#2008-08-19|2483.10
#2008-08-20|2472.85
#2008-08-21|2442.06
#2008-08-22|2501.05
#2008-08-25|2462.70
#2008-08-26|2443.83
#2008-08-27|2447.31
#2008-08-28|2535.54
#2008-08-29|2554.58
#2008-09-01| .
#2008-09-02|2587.69
#2008-09-03|2563.14
#2008-09-04|2464.85
#2008-09-05|2385.41
#2008-09-08|2514.24
#2008-09-09|2512.70
#2008-09-10|2437.18
#2008-09-11|2368.40
#2008-09-12|2441.97
#2008-09-15|2301.77
#2008-09-16|2217.07
#2008-09-17|2138.33
#2008-09-18|2171.36
#2008-09-19|2498.95
#2008-09-22|2468.31
#2008-09-23|2423.36
#2008-09-24|2425.54
#2008-09-25|2482.49
#2008-09-26|2434.70
#2008-09-29|2238.53
#2008-09-30|2177.83
#2008-10-01|2223.04
#2008-10-02|2198.12
#2008-10-03|2326.75
#2008-10-06|2093.64
#2008-10-07|2080.35
#2008-10-08|1942.57
#2008-10-09|1934.46
#2008-10-10|1719.61
#2008-10-13|1875.21
#2008-10-14|1899.62
#2008-10-15|1769.49
#2008-10-16|1617.67
#2008-10-17|1644.30
#2008-10-20|1638.61
#2008-10-21|1654.04
#2008-10-22|1533.94
#2008-10-23|1494.45
#2008-10-24|1373.88
#2008-10-27|1265.01
#2008-10-28|1187.78
#2008-10-29|1354.29
#2008-10-30|1428.79
#2008-10-31|1467.55
#2008-11-03|1490.52
#2008-11-04|1630.06
#2008-11-05|1634.18
#2008-11-06|1504.35
#2008-11-07|1519.65
#2008-11-10|1503.52
#2008-11-11|1352.89
#2008-11-12|1281.92
#2008-11-13|1282.06
#2008-11-14|1297.97
#2008-11-17|1225.04
#2008-11-18|1191.21
#2008-11-19|1110.83
#2008-11-20|1066.07
#2008-11-21|1048.15
#2008-11-24|1162.54
#2008-11-25|1207.43
#2008-11-26|1196.63
#2008-11-27| .
#2008-11-28|1239.17
#2008-12-01|1152.39
#2008-12-02|1189.61
#2008-12-03|1189.76
#2008-12-04|1198.74
#2008-12-05|1144.38
#2008-12-08|1276.12
#2008-12-09|1285.67
#2008-12-10|1304.71
#2008-12-11|1319.46
#2008-12-12|1278.74
#2008-12-15|1282.41
#2008-12-16|1318.76
#2008-12-17|1323.38
#2008-12-18|1336.07
#2008-12-19|1298.71
#2008-12-22|1264.61
#2008-12-23|1268.04
#2008-12-24|1272.14
#2008-12-25| .
#2008-12-26|1278.27
#2008-12-29|1304.11
#2008-12-30|1324.77
#2008-12-31|1302.94
#2009-01-01| .
#2009-01-02|1355.34
#2009-01-05|1336.30
#2009-01-06|1339.54
#2009-01-07|1364.01
#2009-01-08|1350.82
#2009-01-09|1305.12
#2009-01-12|1280.09
#2009-01-13|1232.87
#2009-01-14|1153.39
#2009-01-15|1113.76
#2009-01-16|1125.95
#2009-01-19| .
#2009-01-20| 959.80
#2009-01-21| 962.40
#2009-01-22| 963.13
#2009-01-23| 936.43
#2009-01-26|1023.73
#2009-01-27|1035.25
#2009-01-28|1150.80
#2009-01-29|1109.83
#2009-01-30|1086.20
#2009-02-02|1036.19
#2009-02-03|1054.20
#2009-02-04|1065.64
#2009-02-05|1043.55
#2009-02-06|1066.88
#2009-02-09|1096.75
#2009-02-10|1062.92
#2009-02-11|1042.36
#2009-02-12|1003.52
#2009-02-13|1007.92
#2009-02-16| .
#2009-02-17| 880.59
#2009-02-18| 885.86
#2009-02-19| 895.07
#2009-02-20| 830.73
#2009-02-23| 824.21
#2009-02-24| 825.97
#2009-02-25| 833.46
#2009-02-26| 894.44
#2009-02-27| 861.15
#2009-03-02| 791.78
#2009-03-03| 771.13
#2009-03-04| 789.64
#2009-03-05| 734.02
#2009-03-06| 713.22
#2009-03-09| 705.15
#2009-03-10| 796.13
#2009-03-11| 824.45
#2009-03-12| 859.33
#2009-03-13| 876.76
#2009-03-16| 928.41
#2009-03-17| 927.06
#2009-03-18| 957.10
#2009-03-19|1032.07
#2009-03-20|1020.42
#2009-03-23|1094.77
#2009-03-24|1091.31
#2009-03-25|1097.59
#2009-03-26|1115.46
#2009-03-27|1073.75
#2009-03-30| 973.58
#2009-03-31|1030.29
#2009-04-01|1053.34
#2009-04-02|1161.39
#2009-04-03|1174.81
#2009-04-06|1164.70
#2009-04-07|1133.06
#2009-04-08|1154.85
#2009-04-09|1224.66
#2009-04-10| .
#2009-04-13|1235.05
#2009-04-14|1287.48
#2009-04-15|1257.61
#2009-04-16|1297.43
#2009-04-17|1321.22
#2009-04-20|1240.90
#2009-04-21|1219.59
#2009-04-22|1267.72
#2009-04-23|1255.76
#2009-04-24|1311.93
#2009-04-27|1297.85
#2009-04-28|1258.93
#2009-04-29|1322.66
#2009-04-30|1364.95
#2009-05-01|1365.15
#2009-05-04|1393.38
#2009-05-05|1422.76
#2009-05-06|1452.59
#2009-05-07|1449.65
#2009-05-08|1514.84
#2009-05-11|1513.21
#2009-05-12|1487.71
#2009-05-13|1389.82
#2009-05-14|1383.91
#2009-05-15|1404.12
#2009-05-18|1458.12
#2009-05-19|1520.23
#2009-05-20|1548.75
#2009-05-21|1512.04
#2009-05-22|1555.95
#2009-05-25| .
#2009-05-26|1572.89
#2009-05-27|1585.86
#2009-05-28|1563.17
#2009-05-29|1597.25
#2009-06-01|1645.56
#2009-06-02|1664.07
#2009-06-03|1617.48
#2009-06-04|1619.35
#2009-06-05|1620.48
#2009-06-08|1575.26
#2009-06-09|1600.06
#2009-06-10|1628.61
#2009-06-11|1659.57
#2009-06-12|1654.65
#2009-06-15|1580.89
#2009-06-16|1561.17
#2009-06-17|1504.13
#2009-06-18|1545.65
#2009-06-19|1565.24
#2009-06-22|1497.99
#2009-06-23|1495.12
#2009-06-24|1554.89
#2009-06-25|1536.67
#2009-06-26|1553.55
#2009-06-29|1588.43
#2009-06-30|1571.63
#2009-07-01|1609.33
#2009-07-02|1543.32
#2009-07-03| .
#2009-07-06|1519.11
#2009-07-07|1533.24
#2009-07-08|1488.05
#2009-07-09|1516.44
#2009-07-10|1493.31
#2009-07-13|1533.87
#2009-07-14|1574.00
#2009-07-15|1648.75
#2009-07-16|1668.20
#2009-07-17|1672.41
#2009-07-20|1713.46
#2009-07-21|1709.09
#2009-07-22|1712.30
#2009-07-23|1757.89
#2009-07-24|1763.41
#2009-07-27|1794.51
#2009-07-28|1753.80
#2009-07-29|1752.63
#2009-07-30|1792.73
#2009-07-31|1817.19
#2009-08-03|1883.52
#2009-08-04|1884.94
#2009-08-05|1877.15
#2009-08-06|1915.60
#2009-08-07|1937.31
#2009-08-10|1935.09
#2009-08-11|1898.31
#2009-08-12|1929.10
#2009-08-13|1979.09
#2009-08-14|1957.03
#2009-08-17|1879.19
#2009-08-18|1911.19
#2009-08-19|1914.71
#2009-08-20|1949.47
#2009-08-21|2021.93
#2009-08-24|2067.70
#2009-08-25|2082.58
#2009-08-26|2080.09
#2009-08-27|2075.10
#2009-08-28|2115.52
#2009-08-31|2071.93
#2009-09-01|2019.06
#2009-09-02|1974.16
#2009-09-03|1987.62
#2009-09-04|2031.57
#2009-09-07| .
#2009-09-08|2075.86
#2009-09-09|2101.78
#2009-09-10|2078.27
#2009-09-11|2100.09
#2009-09-14|2080.78
#2009-09-15|2098.09
#2009-09-16|2162.96
#2009-09-17|2202.11
#2009-09-18|2190.87
#2009-09-21|2150.41
#2009-09-22|2178.27
#2009-09-23|2211.49
#2009-09-24|2167.88
#2009-09-25|2164.31
#2009-09-28|2202.75
#2009-09-29|2207.04
#2009-09-30|2191.59
#2009-10-01|2127.30
#2009-10-02|2074.96
#2009-10-05|2102.24
#2009-10-06|2207.40
#2009-10-07|2175.62
#2009-10-08|2210.82
#2009-10-09|2206.46
#2009-10-12|2239.46
#2009-10-13|2212.87
#2009-10-14|2299.19
#2009-10-15|2309.80
#2009-10-16|2257.93
#2009-10-19|2315.93
#2009-10-20|2301.16
#2009-10-21|2310.74
#2009-10-22|2271.51
#2009-10-23|2267.35
#2009-10-26|2201.93
#2009-10-27|2149.78
#2009-10-28|2071.42
#2009-10-29|2154.47
#2009-10-30|2085.70
#2009-11-02|2107.12
#2009-11-03|2015.89
#2009-11-04|2094.54
#2009-11-05|2127.64
#2009-11-06|2145.38
#2009-11-09|2221.36
#2009-11-10|2209.97
#2009-11-11|2244.11
#2009-11-12|2218.83
#2009-11-13|2225.13
#2009-11-16|2257.42
#2009-11-17|2212.65
#2009-11-18|2237.81
#2009-11-19|2179.77
#2009-11-20|2138.68
#2009-11-23|2218.39
#2009-11-24|2184.88
#2009-11-25|2198.30
#2009-11-26| .
#2009-11-27|2127.07
#2009-11-30|2110.13
#2009-12-01|2177.75
#2009-12-02|2166.56
#2009-12-03|2168.69
#2009-12-04|2170.76
#2009-12-07|2146.39
#2009-12-08|2084.33
#2009-12-09|2037.12
#2009-12-10|2056.77
#2009-12-11|2021.41
#2009-12-14|2053.41
#2009-12-15|2026.32
#2009-12-16|2078.89
#2009-12-17|2004.26
#2009-12-18|1962.30
#2009-12-21|1998.21
#2009-12-22|1999.84
#2009-12-23|2028.15
#2009-12-24|2030.90
#2009-12-25| .
#2009-12-28|2053.35
#2009-12-29|2058.88
#2009-12-30|2023.54
#2009-12-31|2031.24
#2010-01-01| .
#2010-01-04|2086.82
#2010-01-05|2105.01
#2010-01-06|2112.27
#2010-01-07|2117.50
#2010-01-08|2144.18
#2010-01-11|2169.06
#2010-01-12|2134.41
#2010-01-13|2110.62
#2010-01-14|2117.24
#2010-01-15|2053.96
#2010-01-18| .
#2010-01-19|2055.01
#2010-01-20|1973.04
#2010-01-21|1907.66
#2010-01-22|1887.67
#2010-01-25|1879.75
#2010-01-26|1871.11
#2010-01-27|1808.84
#2010-01-28|1765.63
#2010-01-29|1790.86
#2010-02-01|1813.46
#2010-02-02|1854.41
#2010-02-03|1799.54
#2010-02-04|1671.40
#2010-02-05|1610.85
#2010-02-08|1622.62
#2010-02-09|1652.19
#2010-02-10|1704.31
#2010-02-11|1655.82
#2010-02-12|1630.73
#2010-02-15| .
#2010-02-16|1677.50
#2010-02-17|1703.28
#2010-02-18|1696.90
#2010-02-19|1702.47
#2010-02-22|1712.48
#2010-02-23|1655.11
#2010-02-24|1657.21
#2010-02-25|1616.60
#2010-02-26|1668.76
#2010-03-01|1669.10
#2010-03-02|1696.71
#2010-03-03|1740.16
#2010-03-04|1745.31
#2010-03-05|1803.77
#2010-03-08|1815.96
#2010-03-09|1792.39
#2010-03-10|1834.67
#2010-03-11|1819.10
#2010-03-12|1842.45
#2010-03-15|1805.91
#2010-03-16|1847.56
#2010-03-17|1870.78
#2010-03-18|1826.39
#2010-03-19|1809.05
#2010-03-22|1795.47
#2010-03-23|1816.87
#2010-03-24|1785.23
#2010-03-25|1820.52
#2010-03-26|1838.06
#2010-03-29|1844.88
#2010-03-30|1818.92
#2010-03-31|1813.23
#2010-04-01|1848.42
#2010-04-02| .
#2010-04-05|1844.19
#2010-04-06|1835.89
#2010-04-07|1819.54
#2010-04-08|1784.95
#2010-04-09|1848.31
#2010-04-12|1897.50
#2010-04-13|1882.48
#2010-04-14|1912.26
#2010-04-15|1914.82
#2010-04-16|1842.95
#2010-04-19|1821.95
#2010-04-20|1847.41
#2010-04-21|1797.35
#2010-04-22|1736.07
#2010-04-23|1748.41
#2010-04-26|1762.83
#2010-04-27|1663.41
#2010-04-28|1613.83
#2010-04-29|1660.57
#2010-04-30|1664.11
#2010-05-03|1646.49
#2010-05-04|1525.80
#2010-05-05|1467.87
#2010-05-06|1383.05
#2010-05-07|1318.47
#2010-05-10|1594.32
#2010-05-11|1534.51
#2010-05-12|1546.40
#2010-05-13|1512.17
#2010-05-14|1393.99
#2010-05-17|1378.03
#2010-05-18|1427.97
#2010-05-19|1377.27
#2010-05-20|1349.75
#2010-05-21|1401.20
#2010-05-24|1371.39
#2010-05-25|1297.82
#2010-05-26|1310.73
#2010-05-27|1361.10
#2010-05-28|1367.66
#2010-05-31| .
#2010-06-01|1335.50
#2010-06-02|1315.14
#2010-06-03|1319.80
#2010-06-04|1232.04
#2010-06-07|1204.82
#2010-06-08|1191.40
#2010-06-09|1237.57
#2010-06-10|1286.33
#2010-06-11|1339.23
#2010-06-14|1390.19
#2010-06-15|1427.17
#2010-06-16|1423.86
#2010-06-17|1437.72
#2010-06-18|1485.69
#2010-06-21|1492.28
#2010-06-22|1453.65
#2010-06-23|1424.75
#2010-06-24|1384.97
#2010-06-25|1388.88
#2010-06-28|1415.88
#2010-06-29|1314.97
#2010-06-30|1348.81
#2010-07-01|1345.49
#2010-07-02|1369.97
#2010-07-05| .
#2010-07-06|1418.90
#2010-07-07|1497.86
#2010-07-08|1536.88
#2010-07-09|1539.82
#2010-07-12|1529.20
#2010-07-13|1577.17
#2010-07-14|1577.01
#2010-07-15|1563.19
#2010-07-16|1535.21
#2010-07-19|1526.16
#2010-07-20|1523.86
#2010-07-21|1516.73
#2010-07-22|1586.46
#2010-07-23|1577.86
#2010-07-26|1628.14
#2010-07-27|1712.47
#2010-07-28|1723.33
#2010-07-29|1717.21
#2010-07-30|1686.35
#2010-08-02|1773.88
#2010-08-03|1781.48
#2010-08-04|1763.35
#2010-08-05|1759.39
#2010-08-06|1752.20
#2010-08-09|1772.08
#2010-08-10|1728.17
#2010-08-11|1637.50
#2010-08-12|1615.64
#2010-08-13|1593.71
#2010-08-16|1592.51
#2010-08-17|1624.47
#2010-08-18|1611.71
#2010-08-19|1576.46
#2010-08-20|1531.98
#2010-08-23|1549.60
#2010-08-24|1521.12
#2010-08-25|1481.16
#2010-08-26|1515.33
#2010-08-27|1518.22
#2010-08-30|1505.65
#2010-08-31|1508.95
#2010-09-01|1586.57
#2010-09-02|1586.31
#2010-09-03|1618.52
#2010-09-06| .
#2010-09-07|1567.84
#2010-09-08|1576.95
#2010-09-09|1608.98
#2010-09-10|1598.05
#2010-09-13|1647.90
#2010-09-14|1664.80
#2010-09-15|1657.95
#2010-09-16|1647.42
#2010-09-17|1612.15
#2010-09-20|1635.89
#2010-09-21|1637.14
#2010-09-22|1647.10
#2010-09-23|1614.51
#2010-09-24|1671.05
#2010-09-27|1656.43
#2010-09-28|1648.75
#2010-09-29|1628.87
#2010-09-30|1638.13
#2010-10-01|1628.10
#2010-10-04|1611.23
#2010-10-05|1681.26
#2010-10-06|1699.84
#2010-10-07|1712.52
#2010-10-08|1699.44
#2010-10-11|1689.79
#2010-10-12|1673.32
#2010-10-13|1728.96
#2010-10-14|1715.56
#2010-10-15|1705.74
#2010-10-18|1717.13
#2010-10-19|1710.18
#2010-10-20|1741.67
#2010-10-21|1744.63
#2010-10-22|1734.78
#2010-10-25|1725.21
#2010-10-26|1700.91
#2010-10-27|1676.75
#2010-10-28|1690.67
#2010-10-29|1683.46
#2010-11-01|1649.31
#2010-11-02|1674.13
#2010-11-03|1647.14
#2010-11-04|1701.71
#2010-11-05|1649.84
#2010-11-08|1636.02
#2010-11-09|1656.21
#2010-11-10|1580.63
#2010-11-11|1555.51
#2010-11-12|1582.09
#2010-11-15|1583.12
#2010-11-16|1535.36
#2010-11-17|1549.72
#2010-11-18|1583.22
#2010-11-19|1568.55
#2010-11-22|1517.32
#2010-11-23|1443.15
#2010-11-24|1441.51
#2010-11-25| .
#2010-11-26|1394.76
#2010-11-29|1339.63
#2010-11-30|1307.19
#2010-12-01|1375.46
#2010-12-02|1434.44
#2010-12-03|1471.62
#2010-12-06|1435.66
#2010-12-07|1450.10
#2010-12-08|1466.65
#2010-12-09|1499.05
#2010-12-10|1485.40
#2010-12-13|1511.24
#2010-12-14|1511.91
#2010-12-15|1472.48
#2010-12-16|1454.36
#2010-12-17|1423.54
#2010-12-20|1425.11
#2010-12-21|1457.73
#2010-12-22|1440.31
#2010-12-23|1430.57
#2010-12-24| .
#2010-12-27|1412.25
#2010-12-28|1410.76
#2010-12-29|1416.69
#2010-12-30|1414.24
#2010-12-31|1421.33
#2011-01-03|1441.42
#2011-01-04|1450.71
#2011-01-05|1427.32
#2011-01-06|1398.26
#2011-01-07|1364.66
#2011-01-10|1315.61
#2011-01-11|1338.71
#2011-01-12|1448.25
#2011-01-13|1526.65
#2011-01-14|1539.39
#2011-01-17| .
#2011-01-18|1569.55
#2011-01-19|1587.26
#2011-01-20|1599.15
#2011-01-21|1656.79
#2011-01-24|1672.78
#2011-01-25|1633.69
#2011-01-26|1621.16
#2011-01-27|1664.17
#2011-01-28|1643.85
#2011-01-31|1651.41
#2011-02-01|1699.71
#2011-02-02|1715.64
#2011-02-03|1670.89
#2011-02-04|1665.41
#2011-02-07|1681.25
#2011-02-08|1705.21
#2011-02-09|1704.91
#2011-02-10|1660.88
#2011-02-11|1665.09
#2011-02-14|1640.07
#2011-02-15|1678.12
#2011-02-16|1738.18
#2011-02-17|1753.70
#2011-02-18|1754.80
#2011-02-21| .
#2011-02-22|1682.32
#2011-02-23|1685.77
#2011-02-24|1678.69
#2011-02-25|1703.95
#2011-02-28|1718.85
#2011-03-01|1687.54
#2011-03-02|1678.51
#2011-03-03|1672.76
#2011-03-04|1658.08
#2011-03-07|1639.79
#2011-03-08|1638.55
#2011-03-09|1633.49
#2011-03-10|1602.64
#2011-03-11|1607.67
#2011-03-14|1653.59
#2011-03-15|1620.47
#2011-03-16|1567.54
#2011-03-17|1609.57
#2011-03-18|1625.80
#2011-03-21|1670.67
#2011-03-22|1669.63
#2011-03-23|1657.15
#2011-03-24|1690.95
#2011-03-25|1676.01
#2011-03-28|1675.04
#2011-03-29|1643.50
#2011-03-30|1642.47
#2011-03-31|1610.26
#2011-04-01|1639.69
#2011-04-04|1633.03
#2011-04-05|1620.38
#2011-04-06|1674.62
#2011-04-07|1683.71
#2011-04-08|1706.55
#2011-04-11|1698.91
#2011-04-12|1681.55
#2011-04-13|1682.42
#2011-04-14|1640.07
#2011-04-15|1616.83
#2011-04-18|1540.87
#2011-04-19|1555.14
#2011-04-20|1581.86
#2011-04-21|1611.34
#2011-04-22| .
#2011-04-25|1610.18
#2011-04-26|1623.42
#2011-04-27|1643.42
#2011-04-28|1691.18
#2011-04-29|1698.31
#2011-05-02|1704.53
#2011-05-03|1691.96
#2011-05-04|1681.85
#2011-05-05|1628.22
#2011-05-06|1631.52
#2011-05-09|1564.16
#2011-05-10|1602.68
#2011-05-11|1597.83
#2011-05-12|1576.43
#2011-05-13|1560.35
#2011-05-16|1555.85
#2011-05-17|1539.28
#2011-05-18|1553.98
#2011-05-19|1562.89
#2011-05-20|1528.54
#2011-05-23|1483.11
#2011-05-24|1490.23
#2011-05-25|1518.23
#2011-05-26|1511.10
#2011-05-27|1547.51
#2011-05-30| .
#2011-05-31|1586.14
#2011-06-01|1564.26
#2011-06-02|1547.55
#2011-06-03|1590.05
#2011-06-06|1562.25
#2011-06-07|1572.23
#2011-06-08|1540.94
#2011-06-09|1531.78
#2011-06-10|1492.70
#2011-06-13|1491.29
#2011-06-14|1533.22
#2011-06-15|1473.82
#2011-06-16|1452.10
#2011-06-17|1516.60
#2011-06-20|1498.80
#2011-06-21|1544.70
#2011-06-22|1545.15
#2011-06-23|1454.35
#2011-06-24|1424.26
#2011-06-27|1435.32
#2011-06-28|1470.29
#2011-06-29|1500.56
#2011-06-30|1545.90
#2011-07-01|1594.40
#2011-07-04| .
#2011-07-05|1559.06
#2011-07-06|1498.17
#2011-07-07|1495.42
#2011-07-08|1428.28
#2011-07-11|1331.27
#2011-07-12|1344.73
#2011-07-13|1360.30
#2011-07-14|1348.59
#2011-07-15|1324.60
#2011-07-18|1268.65
#2011-07-19|1312.96
#2011-07-20|1373.66
#2011-07-21|1469.22
#2011-07-22|1461.25
#2011-07-25|1398.23
#2011-07-26|1415.31
#2011-07-27|1366.99
#2011-07-28|1375.61
#2011-07-29|1373.69
#2011-08-01|1299.05
#2011-08-02|1258.39
#2011-08-03|1237.24
#2011-08-04|1169.80
#2011-08-05|1178.51
#2011-08-08|1143.39
#2011-08-09|1148.71
#2011-08-10|1047.25
#2011-08-11|1082.38
#2011-08-12|1134.83
#2011-08-15|1167.55
#2011-08-16|1168.88
#2011-08-17|1163.08
#2011-08-18|1078.95
#2011-08-19|1055.56
#2011-08-22|1052.33
#2011-08-23|1044.41
#2011-08-24|1056.85
#2011-08-25|1062.87
#2011-08-26|1043.34
#2011-08-29|1089.20
#2011-08-30|1080.31
#2011-08-31|1108.65
#2011-09-01|1096.04
#2011-09-02|1036.10
#2011-09-05| .
#2011-09-06| 931.63
#2011-09-07| 968.23
#2011-09-08| 976.02
#2011-09-09| 891.87
#2011-09-12| 821.44
#2011-09-13| 871.73
#2011-09-14| 876.73
#2011-09-15| 942.39
#2011-09-16| 928.77
#2011-09-19| 886.71
#2011-09-20| 892.97
#2011-09-21| 871.39
#2011-09-22| 807.75
#2011-09-23| 848.84
#2011-09-26| 884.27
#2011-09-27| 967.56
#2011-09-28| 952.18
#2011-09-29| 986.94
#2011-09-30| 949.48
#2011-10-03| 905.72
#2011-10-04| 871.82
#2011-10-05| 923.59
#2011-10-06| 966.40
#2011-10-07| 975.89
#2011-10-10|1005.84
#2011-10-11|1009.57
#2011-10-12|1057.32
#2011-10-13|1001.72
#2011-10-14|1001.70
#2011-10-17| 970.72
#2011-10-18| 955.68
#2011-10-19| 992.84
#2011-10-20| 929.61
#2011-10-21| 984.84
#2011-10-24| 994.20
#2011-10-25| 980.65
#2011-10-26| 965.56
#2011-10-27|1099.81
#2011-10-28|1103.59
#2011-10-31|1014.98
#2011-11-01| 908.99
#2011-11-02| 925.07
#2011-11-03| 950.93
#2011-11-04| 926.92
#2011-11-07| 918.58
#2011-11-08| 934.23
#2011-11-09| 889.11
#2011-11-10| 889.31
#2011-11-11| 943.25
#2011-11-14| 915.22
#2011-11-15| 878.26
#2011-11-16| 884.66
#2011-11-17| 862.60
#2011-11-18| 861.58
#2011-11-21| 822.23
#2011-11-22| 796.50
#2011-11-23| 768.76
#2011-11-24| .
#2011-11-25| 779.87
#2011-11-28| 838.62
#2011-11-29| 836.29
#2011-11-30| 883.00
#2011-12-01| 873.73
#2011-12-02| 917.87
#2011-12-05| 951.87
#2011-12-06| 942.85
#2011-12-07| 936.20
#2011-12-08| 891.55
#2011-12-09| 925.05
#2011-12-12| 869.46
#2011-12-13| 845.00
#2011-12-14| 808.85
#2011-12-15| 825.44
#2011-12-16| 827.99
#2011-12-19| 829.11
#2011-12-20| 874.07
#2011-12-21| 856.70
#2011-12-22| 875.60
#2011-12-23| 877.21
#2011-12-26| .
#2011-12-27| 871.68
#2011-12-28| 843.53
#2011-12-29| 855.38
#2011-12-30| 868.12
#2012-01-02| .
#2012-01-03| 895.97
#2012-01-04| 854.47
#2012-01-05| 798.21
#2012-01-06| 777.46
#2012-01-09| 760.40
#2012-01-10| 797.68
#2012-01-11| 799.68
#2012-01-12| 824.70
#2012-01-13| 826.39
#2012-01-16| .
#2012-01-17| 849.58
#2012-01-18| 851.80
#2012-01-19| 919.82
#2012-01-20| 932.49
#2012-01-23| 975.95
#2012-01-24| 958.77
#2012-01-25| 963.27
#2012-01-26| 995.27
#2012-01-27| 983.52
#2012-01-30| 944.40
#2012-01-31| 952.39
#2012-02-01|1003.79
#2012-02-02|1017.56
#2012-02-03|1035.49
#2012-02-06|1031.64
#2012-02-07|1058.21
#2012-02-08|1067.42
#2012-02-09|1083.92
#2012-02-10|1035.77
#2012-02-13|1034.74
#2012-02-14|1011.71
#2012-02-15|1013.84
#2012-02-16|1005.31
#2012-02-17|1040.23
#2012-02-20| .
#2012-02-21|1063.69
#2012-02-22|1028.76
#2012-02-23|1019.15
#2012-02-24|1049.06
#2012-02-27|1033.70
#2012-02-28|1036.92
#2012-02-29|1036.30
#2012-03-01|1057.91
#2012-03-02|1052.49
#2012-03-05|1035.33
#2012-03-06| 972.85
#2012-03-07| 990.12
#2012-03-08|1033.34
#2012-03-09|1010.02
#2012-03-12| 997.08
#2012-03-13|1024.98
#2012-03-14|1033.24
#2012-03-15|1045.79
#2012-03-16|1063.86
#2012-03-19|1078.76
#2012-03-20|1061.66
#2012-03-21|1041.87
#2012-03-22|1016.48
#2012-03-23|1026.91
#2012-03-26|1029.18
#2012-03-27|1016.89
#2012-03-28| 998.15
#2012-03-29| 965.28
#2012-03-30| 975.85
#2012-04-02| 972.79
#2012-04-03| 940.26
#2012-04-04| 894.66
#2012-04-05| 884.21
#2012-04-06| .
#2012-04-09| 884.72
#2012-04-10| 844.61
#2012-04-11| 866.58
#2012-04-12| 874.20
#2012-04-13| 830.54
#2012-04-16| 813.05
#2012-04-17| 862.19
#2012-04-18| 831.46
#2012-04-19| 804.69
#2012-04-20| 824.82
#2012-04-23| 790.13
#2012-04-24| 815.55
#2012-04-25| 843.45
#2012-04-26| 827.44
#2012-04-27| 844.39
#2012-04-30| 828.89
#2012-05-01| 828.23
#2012-05-02| 800.16
#2012-05-03| 784.28
#2012-05-04| 786.41
#2012-05-07| 808.37
#2012-05-08| 786.63
#2012-05-09| 757.80
#2012-05-10| 791.10
#2012-05-11| 782.01
#2012-05-14| 746.31
#2012-05-15| 718.31
#2012-05-16| 710.67
#2012-05-17| 689.74
#2012-05-18| 702.89
#2012-05-21| 710.29
#2012-05-22| 730.85
#2012-05-23| 695.66
#2012-05-24| 703.06
#2012-05-25| 700.14
#2012-05-28| .
#2012-05-29| 679.27
#2012-05-30| 662.33
#2012-05-31| 666.65
#2012-06-01| 662.77
#2012-06-04| 691.92
#2012-06-05| 699.74
#2012-06-06| 726.68
#2012-06-07| 739.67
#2012-06-08| 730.26
#2012-06-11| 719.13
#2012-06-12| 707.83
#2012-06-13| 718.29
#2012-06-14| 731.28
#2012-06-15| 747.87
#2012-06-18| 719.40
#2012-06-19| 745.35
#2012-06-20| 763.35
#2012-06-21| 756.34
#2012-06-22| 755.88
#2012-06-25| 713.40
#2012-06-26| 702.46
#2012-06-27| 721.81
#2012-06-28| 713.55
#2012-06-29| 789.94
#2012-07-02| 795.06
#2012-07-03| 803.29
#2012-07-04| .
#2012-07-05| 758.34
#2012-07-06| 721.69
#2012-07-09| 718.09
#2012-07-10| 714.88
#2012-07-11| 721.68
#2012-07-12| 703.60
#2012-07-13| 706.34
#2012-07-16| 693.78
#2012-07-17| 688.98
#2012-07-18| 695.80
#2012-07-19| 700.71
#2012-07-20| 653.84
#2012-07-23| 635.24
#2012-07-24| 616.32
#2012-07-25| 621.02
#2012-07-26| 682.56
#2012-07-27| 715.71
#2012-07-30| 735.17
#2012-07-31| 729.92
#2012-08-01| 729.85
#2012-08-02| 677.08
#2012-08-03| 742.52
#2012-08-06| 767.77
#2012-08-07| 785.63
#2012-08-08| 783.07
#2012-08-09| 780.30
#2012-08-10| 773.91
#2012-08-13| 777.75
#2012-08-14| 780.87
#2012-08-15| 779.13
#2012-08-16| 811.96
#2012-08-17| 825.95
#2012-08-20| 815.66
#2012-08-21| 846.79
#2012-08-22| 833.15
#2012-08-23| 833.92
#2012-08-24| 824.92
#2012-08-27| 838.60
#2012-08-28| 835.26
#2012-08-29| 829.45
#2012-08-30| 812.69
#2012-08-31| 854.71
#2012-09-03| .
#2012-09-04| 849.92
#2012-09-05| 859.63
#2012-09-06| 911.99
#2012-09-07| 951.31
#2012-09-10| 954.09
#2012-09-11| 977.17
#2012-09-12| 993.30
#2012-09-13| 973.83
#2012-09-14|1023.29
#2012-09-17|1021.23
#2012-09-18| 986.04
#2012-09-19| 986.88
#2012-09-20| 960.24
#2012-09-21| 985.98
#2012-09-24| 967.19
#2012-09-25| 979.49
#2012-09-26| 920.41
#2012-09-27| 928.76
#2012-09-28| 909.78
#2012-10-01| 934.08
#2012-10-02| 936.65
#2012-10-03| 933.50
#2012-10-04| 946.10
#2012-10-05| 977.74
#2012-10-08| 952.62
#2012-10-09| 932.58
#2012-10-10| 921.86
#2012-10-11| 948.95
#2012-10-12| 941.30
#2012-10-15| 949.00
#2012-10-16| 995.79
#2012-10-17|1031.26
#2012-10-18|1030.04
#2012-10-19| 994.23
#2012-10-22| 999.06
#2012-10-23| 972.23
#2012-10-24| 976.85
#2012-10-25| 965.07
#2012-10-26| 959.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.76
#2012-11-01| 970.33
#2012-11-02| 968.91
#2012-11-05| 948.95
#2012-11-06| 961.08
#2012-11-07| 932.60
#2012-11-08| 930.21
#2012-11-09| 917.58
#2012-11-12| 911.32
#2012-11-13| 934.48
#2012-11-14| 926.00
#2012-11-15| 932.71
#2012-11-16| 901.74
#2012-11-19| 945.89
#2012-11-20| 943.02
#2012-11-21| 950.94
#2012-11-22| .
#2012-11-23| 982.60
#2012-11-26| 972.63
#2012-11-27| 975.94
#2012-11-28| 967.12
#2012-11-29| 999.81
#2012-11-30|1000.00
#2012-12-03|1005.22
#2012-12-04|1018.28
#2012-12-05|1017.92
#2012-12-06|1015.70
#2012-12-07|1006.46
#2012-12-10| 986.26
#2012-12-11|1000.46
#2012-12-12|1012.13
#2012-12-13|1017.14
#2012-12-14|1020.45
#2012-12-17|1023.40
#2012-12-18|1044.10
#2012-12-19|1062.44
#2012-12-20|1059.43
#2012-12-21|1046.00
#2012-12-24|1044.60
#2012-12-25|1044.60
#2012-12-26|1046.74
#2012-12-27|1051.88
#2012-12-28|1033.92
#2012-12-31|1035.86
#2013-01-01|1035.86
#2013-01-02|1084.37
#2013-01-03|1072.65
#2013-01-04|1074.96
#2013-01-07|1096.12
#2013-01-08|1105.26
#2013-01-09|1128.28
#2013-01-10|1155.16
#2013-01-11|1171.68
#2013-01-14|1175.80
#2013-01-15|1166.29
#2013-01-16|1154.32
#2013-01-17|1171.92
#2013-01-18|1169.97
#2013-01-21|1177.97
#2013-01-22|1167.80
#2013-01-23|1150.67
#2013-01-24|1178.39
#2013-01-25|1197.94
#2013-01-28|1206.66
#2013-01-29|1202.51
#2013-01-30|1189.04
#2013-01-31|1182.36
#2013-02-01|1186.14
#2013-02-04|1116.82
#2013-02-05|1134.28
#2013-02-06|1117.58
#2013-02-07|1092.29
#2013-02-08|1123.89
#2013-02-11|1116.34
#2013-02-12|1147.86
#2013-02-13|1141.93
#2013-02-14|1125.92
#2013-02-15|1113.16
#2013-02-18|1111.81
#2013-02-19|1128.72
#2013-02-20|1115.95
#2013-02-21|1066.30
#2013-02-22|1080.29
#2013-02-25|1093.18
#2013-02-26|1026.07
#2013-02-27|1051.00
#2013-02-28|1052.90
#2013-03-01|1027.07
#2013-03-04|1025.62
#2013-03-05|1052.62
#2013-03-06|1041.47
#2013-03-07|1046.23
#2013-03-08|1071.75
#2013-03-11| .
#2013-03-12|1060.37
#2013-03-13|1042.39
#2013-03-14|1059.29
#2013-03-15|1062.41
#2013-03-18|1026.64
#2013-03-19| 982.36
#2013-03-20|1009.60
#2013-03-21|1003.39
#2013-03-22| 997.94
#2013-03-25| 951.17
#2013-03-26| 938.83
#2013-03-27| 920.64
#2013-03-28| 925.57
#2013-03-29| .
#2013-04-01| 926.00
#2013-04-02| 946.31
#2013-04-03| 922.98
#2013-04-04| 916.30
#2013-04-05| 927.19
#2013-04-08| 923.81
#2013-04-09| 944.07
#2013-04-10| 995.65
#2013-04-11|1006.12
#2013-04-12| 975.34
#2013-04-15| 967.65
#2013-04-16| 971.65
#2013-04-17| 944.19
#2013-04-18| 944.49
#2013-04-19| 960.98
#2013-04-22| 972.17
#2013-04-23|1014.63
#2013-04-24|1019.61
#2013-04-25|1019.48
#2013-04-26|1011.55
#2013-04-29|1038.98
#2013-04-30|1044.53
#2013-05-01|1045.15
#2013-05-02|1041.30
#2013-05-03|1064.52
#2013-05-06|1056.18
#2013-05-07|1081.55
#2013-05-08|1089.29
#2013-05-09|1077.12
#2013-05-10|1061.04
#2013-05-13|1048.41
#2013-05-14|1052.13
#2013-05-15|1064.91
#2013-05-16|1072.17
#2013-05-17|1078.17
#2013-05-20|1083.43
#2013-05-21|1070.84
#2013-05-22|1080.74
#2013-05-23|1054.33
#2013-05-24|1042.17
#2013-05-27|1059.22
#2013-05-28|1077.14
#2013-05-29|1076.52
#2013-05-30|1089.80
#2013-05-31|1076.29
#2013-06-03|1071.34
#2013-06-04|1086.12
#2013-06-05|1072.72
#2013-06-06|1055.32
#2013-06-07|1072.49
#2013-06-10|1055.50
#2013-06-11|1040.60
#2013-06-12|1029.97
#2013-06-13|1031.06
#2013-06-14|1038.11
#2013-06-17|1043.40
#2013-06-18|1054.30
#2013-06-19|1042.17
#2013-06-20| 982.94
#2013-06-21| 960.79
#2013-06-24| 941.61
#2013-06-25| 946.62
#2013-06-26| 968.33
#2013-06-27| 954.18
#2013-06-28| 938.19
#2013-07-01| 952.01
#2013-07-02| 943.18
#2013-07-03| 920.97
#2013-07-04| 953.77
#2013-07-05| 933.26
#2013-07-08| 957.85
#2013-07-09| 952.25
#2013-07-10| 952.17
#2013-07-11| 968.37
#2013-07-12| 961.42
#2013-07-15| 968.51
#2013-07-16| 966.42
#2013-07-17| 969.77
#2013-07-18| 998.71
#2013-07-19|1003.49
#2013-07-22|1017.21
#2013-07-23|1026.23
#2013-07-24|1054.51
#2013-07-25|1064.74
#2013-07-26|1073.69
#2013-07-29|1067.31
#2013-07-30|1064.86
#2013-07-31|1067.93
#2013-08-01|1092.82
#2013-08-02|1098.16
#2013-08-05|1091.30
#2013-08-06|1089.69
#2013-08-07|1104.10
#2013-08-08|1140.17
#2013-08-09|1149.84
#2013-08-12|1152.27
#2013-08-13|1149.90
#2013-08-14|1159.71
#2013-08-15|1151.70
#2013-08-16|1182.63
#2013-08-19|1149.94
#2013-08-20|1133.49
#2013-08-21|1124.22
#2013-08-22|1149.90
#2013-08-23|1165.60
#2013-08-26|1147.97
#2013-08-27|1103.86
#2013-08-28|1108.44
#2013-08-29|1106.74
#2013-08-30|1091.11
#2013-09-02|1115.38
#2013-09-03|1110.60
#2013-09-04|1113.61
#2013-09-05|1114.48
#2013-09-06|1131.19
#2013-09-09|1149.94
#2013-09-10|1175.36
#2013-09-11|1191.20
#2013-09-12|1191.21
#2013-09-13|1178.84
#2013-09-16|1197.74
#2013-09-17|1196.85
#2013-09-18|1210.33
#2013-09-19|1245.31
#2013-09-20|1233.24
#2013-09-23|1225.30
#2013-09-24|1232.71
#2013-09-25|1233.96
#2013-09-26|1224.41
#2013-09-27|1222.74
#2013-09-30|1209.15
#2013-10-01|1240.25
#2013-10-02|1257.96
#2013-10-03|1254.77
#2013-10-04|1281.19
#2013-10-07|1285.73
#2013-10-08|1280.10
#2013-10-09|1285.87
#2013-10-10|1325.56
#2013-10-11|1329.28
#2013-10-14|1338.79
#2013-10-15|1352.73
#2013-10-16|1370.96
#2013-10-17|1389.20
#2013-10-18|1400.36
#2013-10-21|1396.64
#2013-10-22|1410.39
#2013-10-23|1369.88
#2013-10-24|1391.89
#2013-10-25|1371.41
#2013-10-28|1346.17
#2013-10-29|1366.53
#2013-10-30|1360.90
#2013-10-31|1363.28
#2013-11-01|1345.83
#2013-11-04|1347.46
#2013-11-05|1322.62
#2013-11-06|1339.66
#2013-11-07|1327.09
#2013-11-08|1316.78
#2013-11-11|1332.05
#2013-11-12|1324.92
#2013-11-13|1307.34
#2013-11-14|1318.63
#2013-11-15|1314.85
#2013-11-18|1336.41
#2013-11-19|1313.35
#2013-11-20|1299.58
#2013-11-21|1309.44
#2013-11-22|1328.29
#2013-11-25|1331.32
#2013-11-26|1340.26
#2013-11-27|1356.78
#2013-11-28|1374.03
#2013-11-29|1374.79
#2013-12-02|1359.87
#2013-12-03|1333.83
#2013-12-04|1320.82
#2013-12-05|1302.68
#2013-12-06|1318.44
#2013-12-09|1336.59
#2013-12-10|1336.57
#2013-12-11|1326.50
#2013-12-12|1307.98
#2013-12-13|1308.18
#2013-12-16|1336.61
#2013-12-17|1313.84
#2013-12-18|1335.05
#2013-12-19|1349.91
#2013-12-20|1361.93
#2013-12-23|1376.97
#2013-12-24|1375.80
#2013-12-25|1375.80
#2013-12-26|1378.36
#2013-12-27|1401.26
#2013-12-30|1403.88
#2013-12-31|1401.06
#2014-01-01|1401.06
#2014-01-02|1369.71
#2014-01-03|1370.10
#2014-01-06|1391.62
#2014-01-07|1443.08
#2014-01-08|1468.39
#2014-01-09|1461.39
#2014-01-10|1473.20
#2014-01-13|1502.03
#2014-01-14|1503.14
#2014-01-15|1537.23
#2014-01-16|1510.59
#2014-01-17|1500.20
#2014-01-20|1483.30
#2014-01-21|1479.72
#2014-01-22|1471.60
#2014-01-23|1480.48
#2014-01-24|1435.37
#2014-01-27|1417.90
#2014-01-28|1441.11
#2014-01-29|1436.33
#2014-01-30|1434.84
#2014-01-31|1415.92
#2014-02-03|1381.60
#2014-02-04|1399.88
#2014-02-05|1418.06
#2014-02-06|1460.32
#2014-02-07|1475.60
#2014-02-10|1467.83
#2014-02-11|1495.98
#2014-02-12|1497.98
#2014-02-13|1503.32
#2014-02-14|1509.24
#2014-02-17|1516.94
#2014-02-18|1518.97
#2014-02-19|1515.06
#2014-02-20|1507.96
#2014-02-21|1511.72
#2014-02-24|1529.37
#2014-02-25|1535.04
#2014-02-26|1518.81
#2014-02-27|1520.91
#2014-02-28|1536.68
#2014-03-03|1474.46
#2014-03-04|1516.35
#2014-03-05|1535.76
#2014-03-06|1556.81
#2014-03-07|1527.85
#2014-03-10|1537.78
#2014-03-11|1533.00
#2014-03-12|1523.33
#2014-03-13|1506.12
#2014-03-14|1474.08
#2014-03-17|1504.47
#2014-03-18|1523.80
#2014-03-19|1524.27
#2014-03-20|1512.16
#2014-03-21|1509.64
#2014-03-24|1472.26
#2014-03-25|1482.25
#2014-03-26|1502.00
#2014-03-27|1495.32
#2014-03-28|1519.47
#2014-03-31|1542.78
#2014-04-01|1582.52
#2014-04-02|1572.21
#2014-04-03|1594.54
#2014-04-04|1605.59
#2014-04-07|1586.82
#2014-04-08|1571.45
#2014-04-09|1566.49
#2014-04-10|1547.21
#2014-04-11|1528.95
#2014-04-14|1516.72
#2014-04-15|1485.59
#2014-04-16|1522.19
#2014-04-17|1534.94
#2014-04-18|1532.68
#2014-04-21|1531.44
#2014-04-22|1556.35
#2014-04-23|1544.39
#2014-04-24|1550.90
#2014-04-25|1520.81
#2014-04-28|1522.50
#2014-04-29|1552.53
#2014-04-30|1542.16
#2014-05-01|1542.25
#2014-05-02|1537.31
#2014-05-05|1532.30
#2014-05-06|1523.46
#2014-05-07|1512.97
#2014-05-08|1544.42
#2014-05-09|1504.77
#2014-05-12|1512.15
#2014-05-13|1506.44
#2014-05-14|1496.75
#2014-05-15|1444.10
#2014-05-16|1460.28
#2014-05-19|1447.28
#2014-05-20|1460.43
#2014-05-21|1470.24
#2014-05-22|1466.93
#2014-05-23|1480.41
#2014-05-26|1511.36
#2014-05-27|1513.08
#2014-05-28|1525.93
#2014-05-29|1519.55
#2014-05-30|1524.61
#2014-06-02|1524.51
#2014-06-03|1515.81
#2014-06-04|1521.69
#2014-06-05|1540.69
#2014-06-06|1584.33
#2014-06-09|1591.80
#2014-06-10|1586.44
#2014-06-11|1557.00
#2014-06-12|1553.31
#2014-06-13|1550.61
#2014-06-16|1541.91
#2014-06-17|1547.75
#2014-06-18|1546.34
#2014-06-19|1560.12
#2014-06-20|1531.59
#2014-06-23|1520.08
#2014-06-24|1501.99
#2014-06-25|1487.09
#2014-06-26|1471.48
#2014-06-27|1472.19
#2014-06-30|1464.74
#2014-07-01|1498.83
#2014-07-02|1497.47
#2014-07-03|1511.54
#2014-07-04|1479.00
#2014-07-07|1459.52
#2014-07-08|1419.22
#2014-07-09|1435.22
#2014-07-10|1400.64
#2014-07-11|1403.44
#2014-07-14|1423.91
#2014-07-15|1404.00
#2014-07-16|1436.59
#2014-07-17|1409.05
#2014-07-18|1411.20
#2014-07-21|1394.99
#2014-07-22|1409.60
#2014-07-23|1418.18
#2014-07-24|1457.57
#2014-07-25|1451.31
#2014-07-28|1444.97
#2014-07-29|1448.37
#2014-07-30|1445.64
#2014-07-31|1411.53
#2014-08-01|1399.59
#2014-08-04|1404.55
#2014-08-05|1376.32
#2014-08-06|1349.83
#2014-08-07|1329.44
#2014-08-08|1339.42
#2014-08-11|1343.98
#2014-08-12|1343.36
#2014-08-13|1363.45
#2014-08-14|1355.94
#2014-08-15|1347.64
#2014-08-18|1362.68
#2014-08-19|1363.97
#2014-08-20|1358.49
#2014-08-21|1384.09
#2014-08-22|1376.79
#2014-08-25|1404.70
#2014-08-26|1429.48
#2014-08-27|1439.81
#2014-08-28|1410.36
#2014-08-29|1411.58
#2014-09-01|1404.34
#2014-09-02|1406.60
#2014-09-03|1435.15
#2014-09-04|1462.65
#2014-09-05|1468.54
#2014-09-08|1464.95
#2014-09-09|1440.06
#2014-09-10|1444.59
#2014-09-11|1445.35
#2014-09-12|1445.45
#2014-09-15|1432.91
#2014-09-16|1425.59
#2014-09-17|1444.34
#2014-09-18|1454.71
#2014-09-19|1442.47
#2014-09-22|1421.41
#2014-09-23|1402.93
#2014-09-24|1408.02
#2014-09-25|1390.29
#2014-09-26|1397.58
#2014-09-29|1370.44
#2014-09-30|1384.25
#2014-10-01|1381.90
#2014-10-02|1332.28
#2014-10-03|1339.77
#2014-10-06|1354.39
#2014-10-07|1331.96
#2014-10-08|1323.74
#2014-10-09|1312.51
#2014-10-10|1292.57
#2014-10-13|1302.57
#2014-10-14|1299.19
#2014-10-15|1245.95
#2014-10-16|1221.95
#2014-10-17|1271.30
#2014-10-20|1275.29
#2014-10-21|1311.44
#2014-10-22|1314.61
#2014-10-23|1327.20
#2014-10-24|1338.24
#2014-10-27|1312.63
#2014-10-28|1339.30
#2014-10-29|1295.33
#2014-10-30|1278.56
#2014-10-31|1303.77
#2014-11-03|1287.15
#2014-11-04|1265.50
#2014-11-05|1279.26
#2014-11-06|1262.94
#2014-11-07|1236.39
#2014-11-10|1242.79
#2014-11-11|1241.51
#2014-11-12|1209.80
#2014-11-13|1217.92
#2014-11-14|1227.63
#2014-11-17|1245.14
#2014-11-18|1265.73
#2014-11-19|1269.94
#2014-11-20|1243.48
#2014-11-21|1273.81
#2014-11-24|1294.14
#2014-11-25|1315.49
#2014-11-26|1316.80
#2014-11-27|1325.35
#2014-11-28|1329.04
#2014-12-01|1306.91
#2014-12-02|1311.62
#2014-12-03|1314.08
#2014-12-04|1288.06
#2014-12-05|1322.48
#2014-12-08|1314.40
#2014-12-09|1281.35
#2014-12-10|1270.18
#2014-12-11|1265.85
#2014-12-12|1235.80
#2014-12-15|1193.23
#2014-12-16|1228.73
#2014-12-17|1210.67
#2014-12-18|1239.42
#2014-12-19|1223.71
#2014-12-22|1229.50
#2014-12-23|1238.76
#2014-12-24|1238.33
#2014-12-25|1238.33
#2014-12-26|1236.40
#2014-12-29|1228.53
#2014-12-30|1211.18
#2014-12-31|1205.92
#2015-01-01|1205.92
#2015-01-02|1213.88
#2015-01-05|1149.70
#2015-01-06|1129.86
#2015-01-07|1114.30
#2015-01-08|1145.72
#2015-01-09|1090.19
#2015-01-12|1097.77
#2015-01-13|1118.67
#2015-01-14|1104.23
#2015-01-15|1102.66
#2015-01-16|1100.46
#2015-01-19|1131.91
#2015-01-20|1145.32
#2015-01-21|1155.41
#2015-01-22|1162.36
#2015-01-23|1135.47
#2015-01-26|1139.99
#2015-01-27|1136.52
#2015-01-28|1097.82
#2015-01-29|1108.06
#2015-01-30|1090.94
#2015-02-02|1102.28
#2015-02-03|1152.38
#2015-02-04|1149.78
#2015-02-05|1137.06
#2015-02-06|1136.12
#2015-02-09|1111.76
#2015-02-10|1126.55
#2015-02-11|1120.46
#2015-02-12|1158.90
#2015-02-13|1196.39
#2015-02-16|1197.40
#2015-02-17|1201.02
#2015-02-18|1225.24
#2015-02-19|1235.06
#2015-02-20|1235.82
#2015-02-23|1244.02
#2015-02-24|1249.98
#2015-02-25|1234.67
#2015-02-26|1235.58
#2015-02-27|1244.46
#2015-03-02|1242.79
#2015-03-03|1216.17
#2015-03-04|1214.80
#2015-03-05|1223.11
#2015-03-06|1210.15
#2015-03-09|1206.41
#2015-03-10|1177.40
#2015-03-11|1181.61
#2015-03-12|1188.87
#2015-03-13|1182.33
#2015-03-16|1204.02
#2015-03-17|1193.50
#2015-03-18|1187.81
#2015-03-19|1195.97
#2015-03-20|1246.85
#2015-03-23|1268.41
#2015-03-24|1289.59
#2015-03-25|1285.66
#2015-03-26|1270.78
#2015-03-27|1268.19
#2015-03-30|1284.94
#2015-03-31|1267.46
#2015-04-01|1281.69
#2015-04-02|1303.14
#2015-04-03|1315.78
#2015-04-06|1321.22
#2015-04-07|1311.03
#2015-04-08|1295.11
#2015-04-09|1286.09
#2015-04-10|1276.10
#2015-04-13|1280.02
#2015-04-14|1271.64
#2015-04-15|1273.44
#2015-04-16|1256.78
#2015-04-17|1229.23
#2015-04-20|1244.44
#2015-04-21|1234.92
#2015-04-22|1248.64
#2015-04-23|1257.04
#2015-04-24|1281.91
#2015-04-27|1299.58
#2015-04-28|1301.44
#2015-04-29|1290.74
#2015-04-30|1299.10
#2015-05-01|1300.81
#2015-05-04|1299.93
#2015-05-05|1267.09
#2015-05-06|1297.84
#2015-05-07|1299.93
#2015-05-08|1318.54
#2015-05-11|1312.22
#2015-05-12|1311.85
#2015-05-13|1331.75
#2015-05-14|1349.81
#2015-05-15|1350.24
#2015-05-18|1336.54
#2015-05-19|1332.26
#2015-05-20|1336.65
#2015-05-21|1334.62
#2015-05-22|1322.83
#2015-05-25|1292.83
#2015-05-26|1270.43
#2015-05-27|1295.75
#2015-05-28|1289.73
#2015-05-29|1275.81
#2015-06-01|1262.69
#2015-06-02|1303.57
#2015-06-03|1332.99
#2015-06-04|1326.69
#2015-06-05|1283.95
#2015-06-08|1280.59
#2015-06-09|1283.53
#2015-06-10|1317.75
#2015-06-11|1318.56
#2015-06-12|1306.12
#2015-06-15|1270.55
#2015-06-16|1270.03
#2015-06-17|1260.00
#2015-06-18|1287.30
#2015-06-19|1289.93
#2015-06-22|1359.07
#2015-06-23|1343.24
#2015-06-24|1332.61
#2015-06-25|1340.74
#2015-06-26|1345.55
#2015-06-29|1269.14
#2015-06-30|1264.82
#2015-07-01|1291.86
#2015-07-02|1275.56
#2015-07-03|1267.75
#2015-07-06|1216.90
#2015-07-07|1169.91
#2015-07-08|1199.66
#2015-07-09|1240.03
#2015-07-10|1299.29
#2015-07-13|1307.74
#2015-07-14|1307.85
#2015-07-15|1310.11
#2015-07-16|1326.77
#2015-07-17|1317.09
#2015-07-20|1329.12
#2015-07-21|1324.61
#2015-07-22|1322.45
#2015-07-23|1333.74
#2015-07-24|1319.04
#2015-07-27|1302.35
#2015-07-28|1315.94
#2015-07-29|1308.83
#2015-07-30|1298.11
#2015-07-31|1320.68
#2015-08-03|1317.53
#2015-08-04|1293.51
#2015-08-05|1296.40
#2015-08-06|1301.38
#2015-08-07|1292.50
#2015-08-10|1311.26
#2015-08-11|1306.08
#2015-08-12|1281.70
#2015-08-13|1287.10
#2015-08-14|1273.88
#2015-08-17|1275.83
#2015-08-18|1275.72
#2015-08-19|1262.93
#2015-08-20|1246.11
#2015-08-21|1215.08
#2015-08-24|1171.78
#2015-08-25|1219.12
#2015-08-26|1205.19
#2015-08-27|1223.09
#2015-08-28|1220.54
#2015-08-31|1210.40
#2015-09-01|1181.07
#2015-09-02|1182.31
#2015-09-03|1189.25
#2015-09-04|1151.94
#2015-09-07|1158.67
#2015-09-08|1178.17
#2015-09-09|1190.88
#2015-09-10|1180.10
#2015-09-11|1174.32
#2015-09-14|1163.70
#2015-09-15|1177.66
#2015-09-16|1183.09
#2015-09-17|1197.32
#2015-09-18|1161.55
#2015-09-21|1151.64
#2015-09-22|1109.25
#2015-09-23|1096.28
#2015-09-24|1095.59
#2015-09-25|1115.10
#2015-09-28|1086.68
#2015-09-29|1092.45
#2015-09-30|1109.03
#2015-10-01|1108.84
#2015-10-02|1120.39
#2015-10-05|1155.39
#2015-10-06|1173.71
#2015-10-07|1179.34
#2015-10-08|1177.41
#2015-10-09|1199.26
#2015-10-12|1190.50
#2015-10-13|1175.46
#2015-10-14|1173.11
#2015-10-15|1181.64
#2015-10-16|1199.59
#2015-10-19|1195.18
#2015-10-20|1188.77
#2015-10-21|1191.32
#2015-10-22|1187.88
#2015-10-23|1181.71
#2015-10-26|1180.69
#2015-10-27|1170.43
#2015-10-28|1184.36
#2015-10-29|1147.38
#2015-10-30|1153.80
#2015-11-02|1161.56
#2015-11-03|1149.74
#2015-11-04|1140.84
#2015-11-05|1131.19
#2015-11-06|1148.91
#2015-11-09|1133.05
#2015-11-10|1125.87
#2015-11-11|1135.52
#2015-11-12|1109.88
#2015-11-13|1102.82
#2015-11-16|1095.41
#2015-11-17|1108.59
#2015-11-18|1103.56
#2015-11-19|1124.97
#2015-11-20|1103.40
#2015-11-23|1101.88
#2015-11-24|1097.57
#2015-11-25|1094.49
#2015-11-26|1108.35
#2015-11-27|1104.00
#2015-11-30|1106.09
#2015-12-01|1112.90
#2015-12-02|1097.52
#2015-12-03|1099.93
#2015-12-04|1104.38
#2015-12-07|1093.64
#2015-12-08|1067.50
#2015-12-09|1071.99
#2015-12-10|1063.55
#2015-12-11|1050.16
#2015-12-14|1031.12
#2015-12-15|1059.27
#2015-12-16|1063.46
#2015-12-17|1072.98
#2015-12-18|1064.73
#2015-12-21|1049.31
#2015-12-22|1058.73
#2015-12-23|1069.98
#2015-12-24|1079.17
#2015-12-25|1079.17
#2015-12-28|1069.42
#2015-12-29|1074.76
#2015-12-30|1067.13
#2015-12-31|1055.97
#2016-01-01|1055.97
#2016-01-04|1023.54
#2016-01-05|1018.88
#2016-01-06|1008.87
#2016-01-07| 994.30
#2016-01-08| 978.73
#2016-01-11| 973.69
#2016-01-12| 982.58
#2016-01-13| 989.11
#2016-01-14| 966.54
#2016-01-15| 942.04
#2016-01-18| 907.23
#2016-01-19| 909.49
#2016-01-20| 867.23
#2016-01-21| 883.46
#2016-01-22| 908.37
#2016-01-25| 878.14
#2016-01-26| 902.13
#2016-01-27| 897.24
#2016-01-28| 870.86
#2016-01-29| 887.16
#2016-02-01| 881.92
#2016-02-02| 843.55
#2016-02-03| 819.69
#2016-02-04| 861.60
#2016-02-05| 863.73
#2016-02-08| 808.69
#2016-02-09| 783.39
#2016-02-10| 827.33
#2016-02-11| 784.88
#2016-02-12| 823.27
#2016-02-15| 846.05
#2016-02-16| 841.27
#2016-02-17| 872.80
#2016-02-18| 840.95
#2016-02-19| 824.86
#2016-02-22| 850.40
#2016-02-23| 829.43
#2016-02-24| 803.01
#2016-02-25| 824.49
#2016-02-26| 844.82
#2016-02-29| 850.89
#2016-03-01| 866.40
#2016-03-02| 899.64
#2016-03-03| 914.32
#2016-03-04| 923.55
#2016-03-07| 906.21
#2016-03-08| 911.47
#2016-03-09| 907.00
#2016-03-10| 926.41
#2016-03-11| 988.72
#2016-03-14| 983.04
#2016-03-15| 960.26
#2016-03-16| 940.93
#2016-03-17| 945.38
#2016-03-18| 951.48
#2016-03-21| 944.21
#2016-03-22| 936.61
#2016-03-23| 914.88
#2016-03-24| 892.82
#2016-03-25| 892.82
#2016-03-28| 896.94
#2016-03-29| 890.50
#2016-03-30| 904.15
#2016-03-31| 893.53
#2016-04-01| 878.81
#2016-04-04| 876.68
#2016-04-05| 848.82
#2016-04-06| 849.80
#2016-04-07| 825.99
#2016-04-08| 852.13
#2016-04-11| 867.50
#2016-04-12| 859.02
#2016-04-13| 908.71
#2016-04-14| 916.55
#2016-04-15| 918.77
#2016-04-18| 928.89
#2016-04-19| 931.82
#2016-04-20| 952.85
#2016-04-21| 968.63
#2016-04-22| 971.24
#2016-04-25| 949.19
#2016-04-26| 976.38
#2016-04-27| 977.01
#2016-04-28| 981.74
#2016-04-29| 956.91
#2016-05-02| 951.13
#2016-05-03| 915.83
#2016-05-04| 902.36
#2016-05-05| 884.08
#2016-05-06| 889.88
#2016-05-09| 878.76
#2016-05-10| 893.22
#2016-05-11| 884.93
#2016-05-12| 877.52
#2016-05-13| 875.46
#2016-05-16| 875.52
#2016-05-17| 875.29
#2016-05-18| 884.06
#2016-05-19| 879.18
#2016-05-20| 892.38
#2016-05-23| 886.21
#2016-05-24| 915.50
#2016-05-25| 949.53
#2016-05-26| 948.40
#2016-05-27| 943.46
#2016-05-30| 948.16
#2016-05-31| 929.90
#2016-06-01| 915.89
#2016-06-02| 915.65
#2016-06-03| 906.74
#2016-06-06| 907.79
#2016-06-07| 920.73
#2016-06-08| 907.63
#2016-06-09| 891.78
#2016-06-10| 851.88
#2016-06-13| 820.32
#2016-06-14| 793.41
#2016-06-15| 804.05
#2016-06-16| 787.57
#2016-06-17| 832.57
#2016-06-20| 869.42
#2016-06-21| 875.23
#2016-06-22| 882.53
#2016-06-23| 922.46
#2016-06-24| 741.09
#2016-06-27| 686.55
#2016-06-28| 711.90
#2016-06-29| 729.83
#2016-06-30| 732.68
#2016-07-01| 736.35
#2016-07-04| 725.63
#2016-07-05| 706.46
#2016-07-06| 688.25
#2016-07-07| 692.10
#2016-07-08| 725.53
#2016-07-11| 736.93
#2016-07-12| 777.75
#2016-07-13| 768.26
#2016-07-14| 792.38
#2016-07-15| 788.25
#2016-07-18| 785.55
#2016-07-19| 777.14
#2016-07-20| 786.66
#2016-07-21| 792.42
#2016-07-22| 791.58
#2016-07-25| 781.54
#2016-07-26| 776.09
#2016-07-27| 787.20
#2016-07-28| 773.74
#2016-07-29| 802.95
#2016-08-01| 780.29
#2016-08-02| 746.08
#2016-08-03| 752.70
#2016-08-04| 764.44
#2016-08-05| 782.93
#2016-08-08| 794.73
#2016-08-09| 807.33
#2016-08-10| 814.54
#2016-08-11| 822.96
#2016-08-12| 821.34
#2016-08-15| 822.00
#2016-08-16| 817.71
#2016-08-17| 804.69
#2016-08-18| 810.51
#2016-08-19| 792.99
#2016-08-22| 799.40
#2016-08-23| 821.48
#2016-08-24| 836.22
#2016-08-25| 832.00
#2016-08-26| 837.89
#2016-08-29| 823.72
#2016-08-30| 837.71
#2016-08-31| 853.06
#2016-09-01| 864.47
#2016-09-02| 877.35
#2016-09-05| 873.13
#2016-09-06| 866.00
#2016-09-07| 872.79
#2016-09-08| 889.33
#2016-09-09| 883.20
#2016-09-12| 864.80
#2016-09-13| 849.17
#2016-09-14| 843.41
#2016-09-15| 843.94
#2016-09-16| 816.78
#2016-09-19| 823.44
#2016-09-20| 814.89
#2016-09-21| 834.27
#2016-09-22| 855.50
#2016-09-23| 839.75
#2016-09-26| 820.51
#2016-09-27| 810.01
#2016-09-28| 816.25
#2016-09-29| 818.84
#2016-09-30| 828.05
#2016-10-03| 821.69
#2016-10-04| 822.07
#2016-10-05| 845.51
#2016-10-06| 852.58
#2016-10-07| 850.91
#2016-10-10| 852.70
#2016-10-11| 842.66
#2016-10-12| 842.93
#2016-10-13| 822.89
#2016-10-14| 841.05
#2016-10-17| 844.55
#2016-10-18| 861.88
#2016-10-19| 871.17
#2016-10-20| 886.21
#2016-10-21| 883.76
#2016-10-24| 908.59
#2016-10-25| 900.86
#2016-10-26| 910.10
#2016-10-27| 924.73
#2016-10-28| 922.48
#2016-10-31| 913.14
#2016-11-01| 906.96
#2016-11-02| 886.98
#2016-11-03| 899.10
#2016-11-04| 891.83
#2016-11-07| 911.43
#2016-11-08| 922.03
#2016-11-09| 926.88
#2016-11-10| 933.71
#2016-11-11| 923.76
#2016-11-14| 924.80
#2016-11-15| 922.58
#2016-11-16| 903.09
#2016-11-17| 903.69
#2016-11-18| 885.26
#2016-11-21| 888.02
#2016-11-22| 897.39
#2016-11-23| 887.63
#2016-11-24| 885.78
#2016-11-25| 883.88
#2016-11-28| 862.06
#2016-11-29| 877.68
#2016-11-30| 890.51
#2016-12-01| 905.01
#2016-12-02| 894.46
#2016-12-05| 910.60
#2016-12-06| 961.56
#2016-12-07| 985.69
#2016-12-08|1004.49
#2016-12-09| 984.59
#2016-12-12| 987.81
#2016-12-13|1005.35
#2016-12-14| 988.82
#2016-12-15| 998.80
#2016-12-16| 996.51
#2016-12-19| 982.43
#2016-12-20| 991.57
#2016-12-21| 993.96
#2016-12-22| 995.19
#2016-12-23| 995.17
#2016-12-26| 995.17
#2016-12-27| 990.94
#2016-12-28| 979.96
#2016-12-29| 979.19
#2016-12-30| 990.60
#2017-01-02| 999.08
#2017-01-03|1009.10
#2017-01-04|1023.36
#2017-01-05|1032.97
#2017-01-06|1034.38
#2017-01-09|1014.77
#2017-01-10|1013.42
#2017-01-11| 996.35
#2017-01-12|1005.90
#2017-01-13|1026.61
#2017-01-16|1006.49
#2017-01-17|1011.29
#2017-01-18|1007.51
#2017-01-19|1006.31
#2017-01-20|1017.84
#2017-01-23|1007.77
#2017-01-24|1020.38
#2017-01-25|1056.34
#2017-01-26|1043.77
#2017-01-27|1042.99
#2017-01-30|1019.16
#2017-01-31|1016.68
#2017-02-01|1028.20
#2017-02-02|1030.18
#2017-02-03|1040.30
#2017-02-06|1000.12
#2017-02-07| 978.37
#2017-02-08| 966.21
#2017-02-09| 973.29
#2017-02-10| 956.76
#2017-02-13| 966.39
#2017-02-14| 972.94
#2017-02-15| 987.42
#2017-02-16| 987.56
#2017-02-17| 970.07
#2017-02-20| 969.21
#2017-02-21| 961.37
#2017-02-22| 953.97
#2017-02-23| 953.68
#2017-02-24| 935.60
#2017-02-27| 946.43
#2017-02-28| 956.69
#2017-03-01| 987.31
#2017-03-02| 981.86
#2017-03-03|1007.90
#2017-03-06| 999.28
#2017-03-07| 996.97
#2017-03-08|1004.19
#2017-03-09|1030.27
#2017-03-10|1055.43
#2017-03-13|1053.36
#2017-03-14|1034.39
#2017-03-15|1042.11
#2017-03-16|1067.44
#2017-03-17|1067.82
#2017-03-20|1061.61
#2017-03-21|1068.42
#2017-03-22|1061.57
#2017-03-23|1071.20
#2017-03-24|1067.28
#2017-03-27|1071.31
#2017-03-28|1087.18
#2017-03-29|1070.89
#2017-03-30|1070.51
#2017-03-31|1072.44
#2017-04-03|1046.93
#2017-04-04|1045.68
#2017-04-05|1048.91
#2017-04-06|1056.81
#2017-04-07|1054.11
#2017-04-10|1041.25
#2017-04-11|1032.84
#2017-04-12|1021.97
#2017-04-13|1007.70
#2017-04-14|1007.70
#2017-04-17|1011.35
#2017-04-18|1004.29
#2017-04-19|1034.57
#2017-04-20|1052.95
#2017-04-21|1054.69
#2017-04-24|1149.65
#2017-04-25|1163.55
#2017-04-26|1155.03
#2017-04-27|1135.62
#2017-04-28|1139.82
#2017-05-01|1142.75
#2017-05-02|1153.98
#2017-05-03|1163.41
#2017-05-04|1187.56
#2017-05-05|1214.54
#2017-05-08|1198.73
#2017-05-09|1182.44
#2017-05-10|1182.86
#2017-05-11|1174.01
#2017-05-12|1180.96
#2017-05-15|1198.35
#2017-05-16|1208.84
#2017-05-17|1183.47
#2017-05-18|1170.21
#2017-05-19|1198.23
#2017-05-22|1196.20
#2017-05-23|1209.94
#2017-05-24|1207.58
#2017-05-25|1207.49
#2017-05-26|1197.13
#2017-05-29|1188.07
#2017-05-30|1174.85
#2017-05-31|1171.33
#2017-06-01|1170.95
#2017-06-02|1178.62
#2017-06-05|1171.34
#2017-06-06|1164.70
#2017-06-07|1173.74
#2017-06-08|1189.51
#2017-06-09|1197.43
#2017-06-12|1183.15
#2017-06-13|1187.63
#2017-06-14|1177.09
#2017-06-15|1160.16
#2017-06-16|1164.81
#2017-06-19|1175.74
#2017-06-20|1159.59
#2017-06-21|1162.43
#2017-06-22|1157.91
#2017-06-23|1153.58
#2017-06-26|1166.41
#2017-06-27|1190.92
#2017-06-28|1221.74
#2017-06-29|1221.60
#2017-06-30|1205.09
#2017-07-03|1238.10
#2017-07-04|1237.54
#2017-07-05|1232.21
#2017-07-06|1252.47
#2017-07-07|1246.20
#2017-07-10|1246.71
#2017-07-11|1244.93
#2017-07-12|1249.37
#2017-07-13|1259.68
#2017-07-14|1255.82
#2017-07-17|1253.54
#2017-07-18|1247.55
#2017-07-19|1240.53
#2017-07-20|1255.17
#2017-07-21|1243.93
#2017-07-24|1254.48
#2017-07-25|1278.15
#2017-07-26|1281.33
#2017-07-27|1284.67
#2017-07-28|1289.66
#2017-07-31|1288.09
#2017-08-01|1301.42
#2017-08-02|1295.52
#2017-08-03|1310.73
#2017-08-04|1312.67
#2017-08-07|1325.50
#2017-08-08|1322.70
#2017-08-09|1297.05
#2017-08-10|1278.86
#2017-08-11|1265.21
#2017-08-14|1285.78
#2017-08-15|1284.20
#2017-08-16|1291.94
#2017-08-17|1273.88
#2017-08-18|1275.11
#2017-08-21|1266.23
#2017-08-22|1264.84
#2017-08-23|1257.35
#2017-08-24|1262.44
#2017-08-25|1268.46
#2017-08-28|1274.36
#2017-08-29|1259.71
#2017-08-30|1251.99
#2017-08-31|1260.94
#2017-09-01|1265.33
#2017-09-04|1259.14
#2017-09-05|1240.37
#2017-09-06|1239.32
#2017-09-07|1238.25
#2017-09-08|1248.77
#2017-09-11|1271.35
#2017-09-12|1290.14
#2017-09-13|1292.29
#2017-09-14|1290.35
#2017-09-15|1287.65
#2017-09-18|1291.19
#2017-09-19|1295.41
#2017-09-20|1289.90
#2017-09-21|1301.54
#2017-09-22|1309.13
#2017-09-25|1280.37
#2017-09-26|1268.72
#2017-09-27|1293.63
#2017-09-28|1302.29
#2017-09-29|1315.20
#2017-10-02|1298.51
#2017-10-03|1302.41
#2017-10-04|1275.28
#2017-10-05|1289.52
#2017-10-06|1289.28
#2017-10-09|1285.44
#2017-10-10|1280.86
#2017-10-11|1291.34
#2017-10-12|1284.25
#2017-10-13|1274.32
#2017-10-16|1268.62
#2017-10-17|1266.78
#2017-10-18|1280.21
#2017-10-19|1278.74
#2017-10-20|1283.96
#2017-10-23|1269.44
#2017-10-24|1287.58
#2017-10-25|1288.74
#2017-10-26|1291.23
#2017-10-27|1263.20
#2017-10-30|1277.18
#2017-10-31|1272.99
#2017-11-01|1270.22
#2017-11-02|1278.43
#2017-11-03|1254.47
#2017-11-06|1239.65
#2017-11-07|1236.20
#2017-11-08|1235.28
#2017-11-09|1237.00
#2017-11-10|1243.57
#2017-11-13|1238.35
#2017-11-14|1237.84
#2017-11-15|1250.44
#2017-11-16|1248.29
#2017-11-17|1241.17
#2017-11-20|1235.36
#2017-11-21|1227.94
#2017-11-22|1236.90
#2017-11-23|1245.44
#2017-11-24|1267.70
#2017-11-27|1255.90
#2017-11-28|1255.46
#2017-11-29|1271.61
#2017-11-30|1270.75
#2017-12-01|1248.81
#2017-12-04|1265.16
#2017-12-05|1256.61
#2017-12-06|1237.63
#2017-12-07|1254.26
#2017-12-08|1279.49
#2017-12-11|1280.14
#2017-12-12|1276.93
#2017-12-13|1269.10
#2017-12-14|1260.46
#2017-12-15|1253.54
#2017-12-18|1271.85
#2017-12-19|1273.07
#2017-12-20|1273.72
#2017-12-21|1282.61
#2017-12-22|1266.70
#2017-12-25|1266.70
#2017-12-26|1270.02
#2017-12-27|1266.83
#2017-12-28|1266.04
#2017-12-29|1265.80
#2018-01-01|1265.80
#2018-01-02|1271.74
#2018-01-03|1273.49
#2018-01-04|1311.20
#2018-01-05|1308.05
#2018-01-08|1304.77
#2018-01-09|1306.35
#2018-01-10|1345.20
#2018-01-11|1361.63
#2018-01-12|1378.38
#2018-01-15|1393.31
#2018-01-16|1384.74
#2018-01-17|1378.46
#2018-01-18|1382.27
#2018-01-19|1385.25
#2018-01-22|1410.13
#2018-01-23|1411.84
#2018-01-24|1414.78
#2018-01-25|1445.07
#2018-01-26|1438.12
#2018-01-29|1429.16
#2018-01-30|1415.85
#2018-01-31|1420.56
#2018-02-01|1417.29
#2018-02-02|1394.99
#2018-02-05|1376.98
#2018-02-06|1334.62
#2018-02-07|1356.68
#2018-02-08|1336.60
#2018-02-09|1310.70
#2018-02-12|1326.41
#2018-02-13|1318.16
#2018-02-14|1332.04
#2018-02-15|1345.03
#2018-02-16|1352.96
#2018-02-19|1343.33
#2018-02-20|1343.82
#2018-02-21|1343.03
#2018-02-22|1341.26
#2018-02-23|1335.15
#2018-02-26|1334.80
#2018-02-27|1339.49
#2018-02-28|1329.49
#2018-03-01|1315.39
#2018-03-02|1298.29
#2018-03-05|1292.52
#2018-03-06|1308.29
#2018-03-07|1312.41
#2018-03-08|1310.40
#2018-03-09|1306.46
#2018-03-12|1308.83
#2018-03-13|1309.35
#2018-03-14|1287.30
#2018-03-15|1286.12
#2018-03-16|1298.09
#2018-03-19|1289.26
#2018-03-20|1288.15
#2018-03-21|1275.47
#2018-03-22|1250.75
#2018-03-23|1243.93
#2018-03-26|1247.34
#2018-03-27|1250.91
#2018-03-28|1251.88
#2018-03-29|1251.39
#2018-03-30|1251.39
#2018-04-02|1252.51
#2018-04-03|1238.92
#2018-04-04|1237.14
#2018-04-05|1264.78
#2018-04-06|1255.94
#2018-04-09|1266.13
#2018-04-10|1273.87
#2018-04-11|1268.73
#2018-04-12|1274.42
#2018-04-13|1278.29
#2018-04-16|1285.30
#2018-04-17|1291.37
#2018-04-18|1301.85
#2018-04-19|1307.79
#2018-04-20|1303.33
#2018-04-23|1312.26
#2018-04-24|1307.92
#2018-04-25|1292.01
#2018-04-26|1284.42
#2018-04-27|1283.45
#2018-04-30|1286.05
#2018-05-01|1276.14
#2018-05-02|1278.86
#2018-05-03|1259.80
#2018-05-04|1258.42
#2018-05-07|1258.76
#2018-05-08|1246.22
#2018-05-09|1253.03
#2018-05-10|1259.71
#2018-05-11|1271.14
#2018-05-14|1270.46
#2018-05-15|1257.67
#2018-05-16|1220.92
#2018-05-17|1221.59
#2018-05-18|1198.21
#2018-05-21|1192.07
#2018-05-22|1213.91
#2018-05-23|1188.72
#2018-05-24|1174.34
#2018-05-25|1145.23
#2018-05-28|1122.82
#2018-05-29|1069.02
#2018-05-30|1081.27
#2018-05-31|1070.76
#2018-06-01|1100.26
#2018-06-04|1105.87
#2018-06-05|1080.14
#2018-06-06|1101.83
#2018-06-07|1110.86
#2018-06-08|1093.40
#2018-06-11|1128.28
#2018-06-12|1126.14
#2018-06-13|1119.64
#2018-06-14|1105.98
#2018-06-15|1081.64
#2018-06-18|1078.28
#2018-06-19|1076.56
#2018-06-20|1086.34
#2018-06-21|1074.51
#2018-06-22|1090.30
#2018-06-25|1072.53
#2018-06-26|1066.98
#2018-06-27|1055.66
#2018-06-28|1055.16
#2018-06-29|1072.86
#2018-07-02|1059.04
#2018-07-03|1071.81
#2018-07-04|1078.28
#2018-07-05|1099.74
#2018-07-06|1106.24
#2018-07-09|1112.16
#2018-07-10|1097.42
#2018-07-11|1078.65
#2018-07-12|1075.01
#2018-07-13|1073.88
#2018-07-16|1082.13
#2018-07-17|1075.61
#2018-07-18|1073.16
#2018-07-19|1065.90
#2018-07-20|1072.61
#2018-07-23|1078.80
#2018-07-24|1102.50
#2018-07-25|1093.43
#2018-07-26|1102.25
#2018-07-27|1113.38
#2018-07-30|1124.01
#2018-07-31|1137.40
#2018-08-01|1123.24
#2018-08-02|1094.04
#2018-08-03|1096.76
#2018-08-06|1092.22
#2018-08-07|1103.07
#2018-08-08|1099.13
#2018-08-09|1091.49
#2018-08-10|1044.12
#2018-08-13|1023.54
#2018-08-14|1013.69
#2018-08-15| 997.57
#2018-08-16|1007.07
#2018-08-17|1000.68
#2018-08-20|1003.65
#2018-08-21|1026.00
#2018-08-22|1034.87
#2018-08-23|1029.35
#2018-08-24|1034.29
#2018-08-27|1045.07
#2018-08-28|1039.23
#2018-08-29|1041.24
#2018-08-30|1021.75
#2018-08-31|1010.88
#2018-09-03|1012.87
#2018-09-04|1018.51
#2018-09-05|1033.61
#2018-09-06|1024.36
#2018-09-07|1007.37
#2018-09-10|1025.20
#2018-09-11|1019.29
#2018-09-12|1020.09
#2018-09-13|1034.48
#2018-09-14|1038.95
#2018-09-17|1053.61
#2018-09-18|1058.76
#2018-09-19|1073.33
#2018-09-20|1093.30
#2018-09-21|1096.78
#2018-09-24|1088.67
#2018-09-25|1096.92
#2018-09-26|1088.67
#2018-09-27|1078.76
#2018-09-28|1030.45
#2018-10-01|1015.46
#2018-10-02|1006.28
#2018-10-03|1011.26
#2018-10-04|1016.86
#2018-10-05|1005.69
#2018-10-08| 987.13
#2018-10-09| 994.47
#2018-10-10| 999.97
#2018-10-11| 984.01
#2018-10-12| 979.35
#2018-10-15| 982.25
#2018-10-16| 990.65
#2018-10-17| 981.46
#2018-10-18| 957.39
#2018-10-19| 952.30
#2018-10-22| 938.84
#2018-10-23| 926.01
#2018-10-24| 901.13
#2018-10-25| 913.83
#2018-10-26| 904.03
#2018-10-29| 920.77
#2018-10-30| 911.80
#2018-10-31| 915.11
#2018-11-01| 934.14
#2018-11-02| 946.12
#2018-11-05| 944.11
#2018-11-06| 940.66
#2018-11-07| 959.64
#2018-11-08| 956.75
#2018-11-09| 939.01
#2018-11-12| 917.93
#2018-11-13| 933.24
#2018-11-14| 929.72
#2018-11-15| 920.85
#2018-11-16| 921.37
#2018-11-19| 924.85
#2018-11-20| 899.16
#2018-11-21| 912.10
#2018-11-22| 904.22
#2018-11-23| 902.29
#2018-11-26| 928.30
#2018-11-27| 919.30
#2018-11-28| 918.98
#2018-11-29| 926.35
#2018-11-30| 914.95
#2018-12-03| 933.37
#2018-12-04| 912.23
#2018-12-05| 906.27
#2018-12-06| 870.58
#2018-12-07| 871.43
#2018-12-10| 847.60
#2018-12-11| 845.57
#2018-12-12| 873.91
#2018-12-13| 878.87
#2018-12-14| 868.07
#2018-12-17| 854.45
#2018-12-18| 853.74
#2018-12-19| 862.55
#2018-12-20| 832.56
#2018-12-21| 825.79
#2018-12-24| 817.92
#2018-12-25| 817.92
#2018-12-26| 817.49
#2018-12-27| 806.68
#2018-12-28| 827.69
#2018-12-31| 830.50
#2019-01-01| 830.50
#2019-01-02| 820.63
#2019-01-03| 823.69
#2019-01-04| 860.71
#2019-01-07| 869.37
#2019-01-08| 870.45
#2019-01-09| 874.08
#2019-01-10| 880.95
#2019-01-11| 877.86
#2019-01-14| 873.33
#2019-01-15| 868.86
#2019-01-16| 894.16
#2019-01-17| 874.99
#2019-01-18| 891.90
#2019-01-21| 887.47
#2019-01-22| 878.09
#2019-01-23| 887.42
#2019-01-24| 880.50
#2019-01-25| 906.20
#2019-01-28| 895.11
#2019-01-29| 891.90
#2019-01-30| 890.95
#2019-01-31| 871.96
#2019-02-01| 861.42
#2019-02-04| 849.04
#2019-02-05| 863.18
#2019-02-06| 876.95
#2019-02-07| 849.39
#2019-02-08| 838.83
#2019-02-11| 847.51
#2019-02-12| 857.82
#2019-02-13| 855.77
#2019-02-14| 842.51
#2019-02-15| 872.10
#2019-02-18| 883.79
#2019-02-19| 881.05
#2019-02-20| 888.17
#2019-02-21| 878.53
#2019-02-22| 879.63
#2019-02-25| 893.92
#2019-02-26| 896.53
#2019-02-27| 916.49
#2019-02-28| 935.91
#2019-03-01| 931.49
#2019-03-04| 924.02
#2019-03-05| 915.91
#2019-03-06| 919.21
#2019-03-07| 882.90
#2019-03-08| 866.11
#2019-03-11| 882.64
#2019-03-12| 883.41
#2019-03-13| 900.06
#2019-03-14| 906.15
#2019-03-15| 917.74
#2019-03-18| 933.05
#2019-03-19| 935.22
#2019-03-20| 921.54
#2019-03-21| 907.59
#2019-03-22| 873.87
#2019-03-25| 874.93
#2019-03-26| 867.45
#2019-03-27| 881.16
#2019-03-28| 870.06
#2019-03-29| 877.54
#2019-04-01| 901.58
#2019-04-02| 901.45
#2019-04-03| 919.17
#2019-04-04| 924.30
#2019-04-05| 922.34
#2019-04-08| 920.90
#2019-04-09| 923.09
#2019-04-10| 914.95
#2019-04-11| 932.24
#2019-04-12| 961.05
#2019-04-15| 966.97
#2019-04-16| 976.19
#2019-04-17| 984.75
#2019-04-18| 979.28
#2019-04-19| 979.28
#2019-04-22| 980.28
#2019-04-23| 961.90
#2019-04-24| 945.49
#2019-04-25| 937.30
#2019-04-26| 942.49
#2019-04-29| 956.66
#2019-04-30| 956.98
#2019-05-01| 959.84
#2019-05-02| 953.22
#2019-05-03| 950.27
#2019-05-06| 936.38
#2019-05-07| 915.22
#2019-05-08| 916.18
#2019-05-09| 893.33
#2019-05-10| 895.93
#2019-05-13| 879.63
#2019-05-14| 887.02
#2019-05-15| 880.80
#2019-05-16| 895.06
#2019-05-17| 884.49
#2019-05-20| 870.23
#2019-05-21| 876.23
#2019-05-22| 861.98
#2019-05-23| 847.88
#2019-05-24| 857.48
#2019-05-27| 858.12
#2019-05-28| 854.90
#2019-05-29| 844.89
#2019-05-30| 849.97
#2019-05-31| 838.38
#2019-06-03| 838.57
#2019-06-04| 862.15
#2019-06-05| 856.41
#2019-06-06| 846.01
#2019-06-07| 849.22
#2019-06-10| 862.24
#2019-06-11| 862.32
#2019-06-12| 852.67
#2019-06-13| 848.32
#2019-06-14| 838.53
#2019-06-17| 838.03
#2019-06-18| 847.54
#2019-06-19| 863.56
#2019-06-20| 854.23
#2019-06-21| 853.12
#2019-06-24| 853.10
#2019-06-25| 847.91
#2019-06-26| 859.94
#2019-06-27| 865.64
#2019-06-28| 874.11
#2019-07-01| 873.74
#2019-07-02| 867.40
#2019-07-03| 887.54
#2019-07-04| 901.47
#2019-07-05| 900.25
#2019-07-08| 885.35
#2019-07-09| 876.07
#2019-07-10| 886.18
#2019-07-11| 889.93
#2019-07-12| 889.43
#2019-07-15| 889.51
#2019-07-16| 898.27
#2019-07-17| 883.45
#2019-07-18| 877.48
#2019-07-19| 864.18
#2019-07-22| 861.34
#2019-07-23| 876.11
#2019-07-24| 875.36
#2019-07-25| 877.57
#2019-07-26| 867.81
#2019-07-29| 861.34
#2019-07-30| 837.56
#2019-07-31| 837.88
#2019-08-01| 836.34
#2019-08-02| 812.39
#2019-08-05| 807.98
#2019-08-06| 799.27
#2019-08-07| 793.37
#2019-08-08| 807.74
#2019-08-09| 787.62
#2019-08-12| 771.59
#2019-08-13| 781.44
#2019-08-14| 755.37
#2019-08-15| 750.93
#2019-08-16| 773.18
#2019-08-19| 775.20
#2019-08-20| 765.64
#2019-08-21| 769.67
#2019-08-22| 779.08
#2019-08-23| 765.97
#2019-08-26| 774.09
#2019-08-27| 773.50
#2019-08-28| 772.62
#2019-08-29| 782.78
#2019-08-30| 778.90
#2019-09-02| 774.09
#2019-09-03| 769.89
#2019-09-04| 784.17
#2019-09-05| 810.96
#2019-09-06| 811.40
#2019-09-09| 833.41
#2019-09-10| 846.84
#2019-09-11| 842.16
#2019-09-12| 846.63
#2019-09-13| 875.94
#2019-09-16| 857.07
#2019-09-17| 841.65
#2019-09-18| 839.31
#2019-09-19| 859.13
#2019-09-20| 862.24
#2019-09-23| 837.67
#2019-09-24| 831.60
#2019-09-25| 828.54
#2019-09-26| 826.51
#2019-09-27| 835.90
#2019-09-30| 837.50
#2019-10-01| 826.41
#2019-10-02| 800.53
#2019-10-03| 801.49
#2019-10-04| 802.18
#2019-10-07| 809.03
#2019-10-08| 795.66
#2019-10-09| 800.08
#2019-10-10| 826.21
#2019-10-11| 860.85
#2019-10-14| 855.94
#2019-10-15| 878.52
#2019-10-16| 889.66
#2019-10-17| 889.10
#2019-10-18| 892.13
#2019-10-21| 911.69
#2019-10-22| 908.81
#2019-10-23| 910.26
#2019-10-24| 904.30
#2019-10-25| 905.85
#2019-10-28| 908.16
#2019-10-29| 909.27
#2019-10-30| 888.53
#2019-10-31| 884.33
#2019-11-01| 893.54
#2019-11-04| 913.84
#2019-11-05| 919.43
#2019-11-06| 920.43
#2019-11-07| 939.52
#2019-11-08| 924.43
#2019-11-11| 924.69
#2019-11-12| 927.47
#2019-11-13| 906.40
#2019-11-14| 903.75
#2019-11-15| 913.18
#2019-11-18| 912.20
#2019-11-19| 914.34
#2019-11-20| 911.01
#2019-11-21| 915.28
#2019-11-22| 917.85
#2019-11-25| 919.72
#2019-11-26| 913.79
#2019-11-27| 915.65
#2019-11-28| 910.32
#2019-11-29| 907.52
#2019-12-02| 900.80
#2019-12-03| 890.40
#2019-12-04| 908.72
#2019-12-05| 907.51
#2019-12-06| 914.21
#2019-12-09| 913.85
#2019-12-10| 913.21
#2019-12-11| 914.30
#2019-12-12| 941.22
#2019-12-13| 943.46
#2019-12-16| 958.58
#2019-12-17| 958.34
#2019-12-18| 959.96
#2019-12-19| 963.76
#2019-12-20| 963.00
#2019-12-23| 954.33
#2019-12-24| 953.46
#2019-12-25| 953.46
#2019-12-26| 954.20
#2019-12-27| 955.90
#2019-12-30| 955.31
#2019-12-31| 956.70
#2020-01-01| 956.70
#2020-01-02| 979.78
#2020-01-03| 965.20
#2020-01-06| 959.11
#2020-01-07| 957.39
#2020-01-08| 961.29
#2020-01-09| 963.36
#2020-01-10| 954.30
#2020-01-13| 948.98
#2020-01-14| 947.13
#2020-01-15| 935.04
#2020-01-16| 937.40
#2020-01-17| 936.56
#2020-01-20| 927.62
#2020-01-21| 924.99
#2020-01-22| 917.07
#2020-01-23| 909.94
#2020-01-24| 906.99
#2020-01-27| 889.81
#2020-01-28| 902.87
#2020-01-29| 910.96
#2020-01-30| 906.66
#2020-01-31| 893.51
#2020-02-03| 895.89
#2020-02-04| 914.34
#2020-02-05| 931.56
#2020-02-06| 952.12
#2020-02-07| 961.07
#2020-02-10| 951.76
#2020-02-11| 960.54
#2020-02-12| 974.16
#2020-02-13| 970.73
#2020-02-14| 966.51
#2020-02-17| 973.06
#2020-02-18| 964.74
#2020-02-19| 960.51
#2020-02-20| 948.94
#2020-02-21| 940.92
#2020-02-24| 900.12
#2020-02-25| 873.76
#2020-02-26| 875.86
#2020-02-27| 844.57
#2020-02-28| 813.17
#2020-03-02| 806.39
#2020-03-03| 800.60
#2020-03-04| 794.02
#2020-03-05| 766.21
#2020-03-06| 746.02
#2020-03-09| 657.24
#2020-03-10| 650.26
#2020-03-11| 661.36
#2020-03-12| 541.94
#2020-03-13| 559.80
#2020-03-16| 499.29
#2020-03-17| 512.25
#2020-03-18| 481.47
#2020-03-19| 487.27
#2020-03-20| 507.16
#2020-03-23| 495.04
#2020-03-24| 551.06
#2020-03-25| 575.00
#2020-03-26| 594.46
#2020-03-27| 561.55
#2020-03-30| 529.51
#2020-03-31| 525.05
#2020-04-01| 500.42
#2020-04-02| 498.14
#2020-04-03| 477.98
#2020-04-06| 510.41
#2020-04-07| 532.14
#2020-04-08| 530.03
#2020-04-09| 541.66
#2020-04-10| 541.66
#2020-04-13| 539.78
#2020-04-14| 530.25
#2020-04-15| 490.28
#2020-04-16| 482.18
#2020-04-17| 494.76
#2020-04-20| 492.63
#2020-04-21| 468.70
#2020-04-22| 480.96
#2020-04-23| 501.33
#2020-04-24| 481.34
#2020-04-27| 505.22
#2020-04-28| 531.03
#2020-04-29| 559.20
#2020-04-30| 533.29
#2020-05-01| 535.99
#2020-05-04| 505.06
#2020-05-05| 512.65
#2020-05-06| 499.50
#2020-05-07| 504.92
#2020-05-08| 516.08
#2020-05-11| 504.49
#2020-05-12| 507.73
#2020-05-13| 486.80
#2020-05-14| 478.81
#2020-05-15| 477.77
#2020-05-18| 513.97
#2020-05-19| 504.88
#2020-05-20| 516.79
#2020-05-21| 504.19
#2020-05-22| 507.81
#2020-05-25| 515.78
#2020-05-26| 555.12
#2020-05-27| 581.97
#2020-05-28| 587.10
#2020-05-29| 569.80
#2020-06-01| 585.15
#2020-06-02| 607.45
#2020-06-03| 635.00
#2020-06-04| 648.91
#2020-06-05| 695.59
#2020-06-08| 708.75
#2020-06-09| 685.96
#2020-06-10| 672.20
#2020-06-11| 626.75
#2020-06-12| 624.83
#2020-06-15| 619.92
#2020-06-16| 644.39
#2020-06-17| 642.26
#2020-06-18| 632.98
#2020-06-19| 624.54
#2020-06-22| 624.69
#2020-06-23| 649.38
#2020-06-24| 616.54
#2020-06-25| 626.11
#2020-06-26| 609.75
#2020-06-29| 631.80
#2020-06-30| 627.28
#2020-07-01| 622.94
#2020-07-02| 651.05
#2020-07-03| 644.05
#2020-07-06| 673.43
#2020-07-07| 662.69
#2020-07-08| 651.32
#2020-07-09| 634.48
#2020-07-10| 653.67
#2020-07-13| 665.31
#2020-07-14| 665.67
#2020-07-15| 679.92
#2020-07-16| 682.77
#2020-07-17| 674.74
#2020-07-20| 678.93
#2020-07-21| 684.93
#2020-07-22| 682.88
#2020-07-23| 673.96
#2020-07-24| 669.70
#2020-07-27| 664.78
#2020-07-28| 662.10
#2020-07-29| 651.53
#2020-07-30| 623.90
#2020-07-31| 616.76
#2020-08-03| 625.53
#2020-08-04| 641.03
#2020-08-05| 649.94
#2020-08-06| 643.47
#2020-08-07| 638.15
#2020-08-10| 649.41
#2020-08-11| 675.60
#2020-08-12| 680.95
#2020-08-13| 671.36
#2020-08-14| 666.40
#2020-08-17| 659.56
#2020-08-18| 656.61
#2020-08-19| 668.94
#2020-08-20| 648.77
#2020-08-21| 637.80
#2020-08-24| 657.22
#2020-08-25| 659.03
#2020-08-26| 664.74
#2020-08-27| 656.45
#2020-08-28| 678.07
#2020-08-31| 659.61
#2020-09-01| 656.96
#2020-09-02| 642.57
#2020-09-03| 642.76
#2020-09-04| 659.78
#2020-09-07| 663.25
#2020-09-08| 645.66
#2020-09-09| 656.75
#2020-09-10| 662.25
#2020-09-11| 647.66
#2020-09-14| 656.66
#2020-09-15| 645.97
#2020-09-16| 644.69
#2020-09-17| 634.94
#2020-09-18| 621.10
#2020-09-21| 576.91
#2020-09-22| 571.40
#2020-09-23| 560.74
#2020-09-24| 561.64
#2020-09-25| 551.24
#2020-09-28| 578.28
#2020-09-29| 568.68
#2020-09-30| 571.90
#2020-10-01| 566.96
#2020-10-02| 567.59
#2020-10-05| 582.59
#2020-10-06| 608.69
#2020-10-07| 601.93
#2020-10-08| 611.97
#2020-10-09| 610.18
#2020-10-12| 605.88
#2020-10-13| 581.85
#2020-10-14| 584.14
#2020-10-15| 569.10
#2020-10-16| 579.97
#2020-10-19| 587.69
#2020-10-20| 598.68
#2020-10-21| 590.52
#2020-10-22| 589.97
#2020-10-23| 603.95
#2020-10-26| 592.59
#2020-10-27| 574.32
#2020-10-28| 549.41
#2020-10-29| 541.95
#2020-10-30| 551.87
#2020-11-02| 571.51
#2020-11-03| 599.98
#2020-11-04| 594.96
#2020-11-05| 607.16
#2020-11-06| 599.81
#2020-11-09| 679.94
#2020-11-10| 720.49
#2020-11-11| 710.09
#2020-11-12| 704.49
#2020-11-13| 717.06
#2020-11-16| 743.01
#2020-11-17| 749.15
#2020-11-18| 756.26
#2020-11-19| 745.01
#2020-11-20| 749.30
#2020-11-23| 760.05
#2020-11-24| 798.33
#2020-11-25| 798.65
#2020-11-26| 789.43
#2020-11-27| 801.37
#2020-11-30| 784.11
#2020-12-01| 809.49
#2020-12-02| 823.66
#2020-12-03| 833.82
#2020-12-04| 848.80
#2020-12-07| 830.04
#2020-12-08| 826.19
#2020-12-09| 826.21
#2020-12-10| 811.90
#2020-12-11| 797.07
#2020-12-14| 806.81
#2020-12-15| 826.29
#2020-12-16| 818.04
#2020-12-17| 822.78
#2020-12-18| 810.63
#2020-12-21| 774.77
#2020-12-22| 787.41
#2020-12-23| 810.26
#2020-12-24| 813.62
#2020-12-25| 813.62
#2020-12-28| 813.26
#2020-12-29| 811.36
#2020-12-30| 811.71
#2020-12-31| 802.79
#2021-01-01| 802.79
#2021-01-04| 804.37
#2021-01-05| 803.45
#2021-01-06| 847.73
#2021-01-07| 861.43
#2021-01-08| 851.87
#2021-01-11| 838.79
#2021-01-12| 847.15
#2021-01-13| 840.34
#2021-01-14| 837.15
#2021-01-15| 819.35
#2021-01-18| 826.10
#2021-01-19| 815.56
#2021-01-20| 818.92
#2021-01-21| 816.90
#2021-01-22| 801.16
#2021-01-25| 768.58
#2021-01-26| 786.72
#2021-01-27| 759.91
#2021-01-28| 776.71
#2021-01-29| 761.28
#2021-02-01| 762.51
#2021-02-02| 783.88
#2021-02-03| 791.74
#2021-02-04| 810.01
#2021-02-05| 828.40
#2021-02-08| 841.86
#2021-02-09| 839.77
#2021-02-10| 849.85
#2021-02-11| 846.28
#2021-02-12| 855.57
#2021-02-15| 880.65
#2021-02-16| 880.12
#2021-02-17| 870.33
#2021-02-18| 860.86
#2021-02-19| 887.96
#2021-02-22| 889.33
#2021-02-23| 901.11
#2021-02-24| 911.03
#2021-02-25| 927.59
#2021-02-26| 901.54
#2021-03-01| 905.71
#2021-03-02| 910.26
#2021-03-03| 931.67
#2021-03-04| 922.12
#2021-03-05| 917.53
#2021-03-08| 944.93
#2021-03-09| 935.01
#2021-03-10| 933.39
#2021-03-11| 927.42
#2021-03-12| 940.51
#2021-03-15| 927.34
#2021-03-16| 927.76
#2021-03-17| 939.44
#2021-03-18| 961.65
#2021-03-19| 934.19
#2021-03-22| 920.59
#2021-03-23| 914.12
#2021-03-24| 920.43
#2021-03-25| 910.86
#2021-03-26| 920.73
#2021-03-29| 906.90
#2021-03-30| 928.92
#2021-03-31| 919.53
#2021-04-01| 923.25
#2021-04-02| 923.25
#2021-04-05| 926.24
#2021-04-06| 931.75
#2021-04-07| 939.74
#2021-04-08| 931.58
#2021-04-09| 925.53
#2021-04-12| 929.47
#2021-04-13| 927.53
#2021-04-14| 938.53
#2021-04-15| 925.81
#2021-04-16| 939.86
#2021-04-19| 953.42
#2021-04-20| 920.06
#2021-04-21| 912.16
#2021-04-22| 915.90
#2021-04-23| 918.35
#2021-04-26| 945.69
#2021-04-27| 958.03
#2021-04-28| 977.94
#2021-04-29| 991.40
#2021-04-30| 986.64
#2021-05-03| 991.56
#2021-05-04| 976.90
#2021-05-05| 998.16
#2021-05-06|1007.75
#2021-05-07|1016.99
#2021-05-10|1040.39
#2021-05-11|1030.91
#2021-05-12|1033.94
#2021-05-13|1026.99
#2021-05-14|1051.62
#2021-05-17|1052.44
#2021-05-18|1063.75
#2021-05-19|1044.61
#2021-05-20|1048.73
#2021-05-21|1055.73
#2021-05-24|1059.76
#2021-05-25|1065.52
#2021-05-26|1052.17
#2021-05-27|1072.99
#2021-05-28|1073.29
#2021-05-31|1072.39
#2021-06-01|1090.74
#2021-06-02|1090.64
#2021-06-03|1089.52
#2021-06-04|1080.18
#2021-06-07|1092.28
#2021-06-08|1079.02
#2021-06-09|1070.42
#2021-06-10|1072.46
#2021-06-11|1065.06
#2021-06-14|1070.23
#2021-06-15|1068.97
#2021-06-16|1053.98
#2021-06-17|1040.73
#2021-06-18| 999.93
#2021-06-21|1008.71
#2021-06-22|1007.10
#2021-06-23|1006.86
#2021-06-24|1018.19
#2021-06-25|1028.71
#2021-06-28|1002.29
#2021-06-29|1008.43
#2021-06-30| 993.26
#2021-07-01|1011.32
#2021-07-02| 993.40
#2021-07-05|1011.33
#2021-07-06| 980.23
#2021-07-07| 970.11
#2021-07-08| 949.56
#2021-07-09| 976.64
#2021-07-12| 979.00
#2021-07-13| 961.39
#2021-07-14| 964.77
#2021-07-15| 961.33
#2021-07-16| 943.44
#2021-07-19| 908.74
#2021-07-20| 919.62
#2021-07-21| 951.62
#2021-07-22| 950.27
#2021-07-23| 960.76
#2021-07-26| 985.13
#2021-07-27| 977.42
#2021-07-28| 970.36
#2021-07-29| 994.54
#2021-07-30| 984.82
#2021-08-02| 983.62
#2021-08-03| 991.42
#2021-08-04| 999.37
#2021-08-05|1006.71
#2021-08-06|1024.38
#2021-08-09|1026.72
#2021-08-10|1026.38
#2021-08-11|1041.87
#2021-08-12|1034.66
#2021-08-13|1042.91
#2021-08-16|1030.69
#2021-08-17|1008.46
#2021-08-18|1016.95
#2021-08-19| 989.67
#2021-08-20| 990.02
#2021-08-23|1005.72
#2021-08-24|1009.72
#2021-08-25|1029.56
#2021-08-26|1020.24
#2021-08-27|1023.42
#2021-08-30|1016.46
#2021-08-31|1024.29
#2021-09-01|1041.51
#2021-09-02|1040.61
#2021-09-03|1032.38
#2021-09-06|1036.17
#2021-09-07|1038.05
#2021-09-08|1020.69
#2021-09-09|1022.92
#2021-09-10|1015.56
#2021-09-13|1031.79
#2021-09-14|1024.40
#2021-09-15|1023.15
#2021-09-16|1028.63
#2021-09-17|1017.14
#2021-09-20| 970.09
#2021-09-21| 974.05
#2021-09-22|1003.57
#2021-09-23|1027.91
#2021-09-24|1030.21
#2021-09-27|1062.29
#2021-09-28|1039.48
#2021-09-29|1050.57
#2021-09-30|1048.00
#2021-10-01|1040.62
#2021-10-04|1038.11
#2021-10-05|1076.84
#2021-10-06|1064.20
#2021-10-07|1084.08
#2021-10-08|1087.32
#2021-10-11|1088.75
#2021-10-12|1087.06
#2021-10-13|1066.09
#2021-10-14|1075.50
#2021-10-15|1095.56
#2021-10-18|1094.52
#2021-10-19|1098.42
#2021-10-20|1102.94
#2021-10-21|1093.01
#2021-10-22|1093.77
#2021-10-25|1097.18
#2021-10-26|1099.78
#2021-10-27|1083.47
#2021-10-28|1091.07
#2021-10-29|1091.06
#2021-11-01|1113.44
#2021-11-02|1108.25
#2021-11-03|1117.00
#2021-11-04|1099.62
#2021-11-05|1110.91
#2021-11-08|1111.42
#2021-11-09|1101.68
#2021-11-10|1101.09
#2021-11-11|1101.20
#2021-11-12|1090.68
#2021-11-15|1094.06
#2021-11-16|1078.38
#2021-11-17|1074.05
#2021-11-18|1066.43
#2021-11-19|1032.59
#2021-11-22|1036.38
#2021-11-23|1033.65
#2021-11-24|1027.80
#2021-11-25|1029.77
#2021-11-26| 973.34
#2021-11-29| 972.58
#2021-11-30| 968.74
#2021-12-01| 997.63
#2021-12-02| 991.58
#2021-12-03| 983.26
#2021-12-06|1003.78
#2021-12-07|1016.08
#2021-12-08|1017.52
#2021-12-09|1009.94
#2021-12-10|1005.56
#2021-12-13| 993.27
#2021-12-14|1002.74
#2021-12-15| 993.12
#2021-12-16|1013.44
#2021-12-17| 994.84
#2021-12-20| 985.59
#2021-12-21|1010.85
#2021-12-22|1021.36
#2021-12-23|1033.50
#2021-12-24|1034.43
#2021-12-27|1039.99
#2021-12-28|1042.90
#2021-12-29|1047.11
#2021-12-30|1045.32
#2021-12-31|1048.24
#2022-01-03|1054.19
#2022-01-04|1085.64
#2022-01-05|1093.92
#2022-01-06|1100.70
#2022-01-07|1118.17
#2022-01-10|1113.44
#2022-01-11|1119.24
#2022-01-12|1139.90
#2022-01-13|1155.73
#2022-01-14|1149.90
#2022-01-17|1150.51
#2022-01-18|1141.28
#2022-01-19|1126.61
#2022-01-20|1122.01
#2022-01-21|1102.63
#2022-01-24|1056.65
#2022-01-25|1076.79
#2022-01-26|1107.89
#2022-01-27|1107.67
#2022-01-28|1095.51
#2022-01-31|1103.20
#2022-02-01|1131.10
#2022-02-02|1144.49
#2022-02-03|1169.15
#2022-02-04|1170.71
#2022-02-07|1184.34
#2022-02-08|1208.67
#2022-02-09|1226.26
#2022-02-10|1236.93
#2022-02-11|1215.20
#2022-02-14|1159.66
#2022-02-15|1187.68
#2022-02-16|1174.21
#2022-02-17|1155.88
#2022-02-18|1147.92
#2022-02-21|1127.93
#2022-02-22|1119.48
#2022-02-23|1103.27
#2022-02-24| 989.90
#2022-02-25|1037.65
#2022-02-28| 974.64
#2022-03-01| 899.23
#2022-03-02| 906.72
#2022-03-03| 898.14
#2022-03-04| 817.04
#2022-03-07| 778.77
#2022-03-08| 798.44
#2022-03-09| 890.24
#2022-03-10| 857.53
#2022-03-11| 853.79
#2022-03-14| 884.84
#2022-03-15| 887.59
#2022-03-16| 945.52
#2022-03-17| 938.78
#2022-03-18| 935.66
#2022-03-21| 931.96
#2022-03-22| 948.17
#2022-03-23| 925.94
#2022-03-24| 913.63
#2022-03-25| 908.64
#2022-03-28| 914.33
#2022-03-29| 979.26
#2022-03-30| 962.79
#2022-03-31| 937.42
#2022-04-01| 941.27
#2022-04-04| 936.34
#2022-04-05| 910.48
#2022-04-06| 881.15
#2022-04-07| 876.93
#2022-04-08| 895.15
#2022-04-11| 903.60
#2022-04-12| 886.47
#2022-04-13| 887.56
#2022-04-14| 890.06
#2022-04-15| 890.06
#2022-04-18| 891.47
#2022-04-19| 895.14
#2022-04-20| 921.81
#2022-04-21| 932.27
#2022-04-22| 909.93
#2022-04-25| 881.62
#2022-04-26| 856.49
#2022-04-27| 839.36
#2022-04-28| 839.95
#2022-04-29| 855.05
#2022-05-02| 837.16
#2022-05-03| 859.42
#2022-05-04| 846.39
#2022-05-05| 832.30
#2022-05-06| 823.15
#2022-05-09| 803.74
#2022-05-10| 815.33
#2022-05-11| 837.18
#2022-05-12| 822.37
#2022-05-13| 837.32
#2022-05-16| 835.26
#2022-05-17| 868.04
#2022-05-18| 862.39
#2022-05-19| 867.70
#2022-05-20| 864.90
#2022-05-23| 905.31
#2022-05-24| 912.10
#2022-05-25| 921.74
#2022-05-26| 938.71
#2022-05-27| 941.06
#2022-05-30| 960.50
#2022-05-31| 942.09
#2022-06-01| 930.99
#2022-06-02| 934.88
#2022-06-03| 929.04
#2022-06-06| 948.44
#2022-06-07| 937.87
#2022-06-08| 933.63
#2022-06-09| 910.56
#2022-06-10| 842.86
#2022-06-13| 808.14
#2022-06-14| 812.73
#2022-06-15| 834.92
#2022-06-16| 822.76
#2022-06-17| 832.49
#2022-06-20| 861.53
#2022-06-21| 874.10
#2022-06-22| 874.81
#2022-06-23| 830.67
#2022-06-24| 848.05
#2022-06-27| 851.66
#2022-06-28| 846.84
#2022-06-29| 831.01
#2022-06-30| 801.52
#2022-07-01| 792.27
#2022-07-04| 791.87
#2022-07-05| 748.40
#2022-07-06| 736.48
#2022-07-07| 760.33
#2022-07-08| 772.24
#2022-07-11| 747.22
#2022-07-12| 732.26
#2022-07-13| 726.12
#2022-07-14| 691.23
#2022-07-15| 707.54
#2022-07-18| 727.88
#2022-07-19| 761.65
#2022-07-20| 752.67
#2022-07-21| 749.79
#2022-07-22| 740.50
#2022-07-25| 751.82
#2022-07-26| 737.63
#2022-07-27| 746.93
#2022-07-28| 750.47
#2022-07-29| 770.12
#2022-08-01| 771.63
#2022-08-02| 769.98
#2022-08-03| 779.31
#2022-08-04| 790.56
#2022-08-05| 796.11
#2022-08-08| 803.95
#2022-08-09| 803.22
#2022-08-10| 822.45
#2022-08-11| 825.29
#2022-08-12| 827.60
#2022-08-15| 819.81
#2022-08-16| 820.93
#2022-08-17| 808.84
#2022-08-18| 803.87
#2022-08-19| 774.90
#2022-08-22| 750.02
#2022-08-23| 756.27
#2022-08-24| 755.79
#2022-08-25| 750.04
#2022-08-26| 738.26
#2022-08-29| 737.73
#2022-08-30| 748.77
#2022-08-31| 755.86
#2022-09-01| 735.79
#2022-09-02| 765.57
#2022-09-05| 740.14
#2022-09-06| 744.05
#2022-09-07| 744.20
#2022-09-08| 769.66
#2022-09-09| 801.47
#2022-09-12| 836.57
#2022-09-13| 817.79
#2022-09-14| 820.13
#2022-09-15| 838.16
#2022-09-16| 828.66
#2022-09-19| 827.45
#2022-09-20| 816.31
#2022-09-21| 801.50
#2022-09-22| 803.77
#2022-09-23| 767.60
#2022-09-26| 756.12
#2022-09-27| 737.14
#2022-09-28| 723.69
#2022-09-29| 718.18
#2022-09-30| 734.37
#2022-10-03| 744.07
#2022-10-04| 789.80
#2022-10-05| 764.80
#2022-10-06| 754.78
#2022-10-07| 747.31
#2022-10-10| 741.18
#2022-10-11| 732.54
#2022-10-12| 727.48
#2022-10-13| 750.02
#2022-10-14| 760.31
#2022-10-17| 778.96
#2022-10-18| 793.15
#2022-10-19| 786.82
#2022-10-20| 800.09
#2022-10-21| 796.28
#2022-10-24| 817.21
#2022-10-25| 828.92
#2022-10-26| 836.29
#2022-10-27| 837.45
#2022-10-28| 831.91
#2022-10-31| 829.38
#2022-11-01| 835.48
#2022-11-02| 835.43
#2022-11-03| 834.46
#2022-11-04| 865.38
#2022-11-07| 880.01
#2022-11-08| 885.05
#2022-11-09| 873.86
#2022-11-10| 888.60
#2022-11-11| 903.38
#2022-11-14| 911.92
#2022-11-15| 924.46
#2022-11-16| 921.43
#2022-11-17| 915.21
#2022-11-18| 932.30
#2022-11-21| 921.98
#2022-11-22| 936.30
#2022-11-23| 944.08
#2022-11-24| 953.82
#2022-11-25| 956.26
#2022-11-28| 942.67
#2022-11-29| 947.73
#2022-11-30| 942.76
#2022-12-01| 944.27
#2022-12-02| 946.68
#2022-12-05| 948.72
#2022-12-06| 944.81
#2022-12-07| 940.17
#2022-12-08| 940.61
#2022-12-09| 947.74
#2022-12-12| 942.21
#2022-12-13| 966.41
#2022-12-14| 962.48
#2022-12-15| 936.89
#2022-12-16| 951.79
#2022-12-19| 946.70
#2022-12-20| 976.40
#2022-12-21| 989.64
#2022-12-22| 984.04
#2022-12-23| 986.95
#2022-12-26| 986.95
#2022-12-27| 991.96
#2022-12-28| 986.00
#2022-12-29| 995.24
#2022-12-30| 988.21
#2023-01-02|1008.02
#2023-01-03|1017.35
#2023-01-04|1053.35
#2023-01-05|1047.14
#2023-01-06|1066.90
#2023-01-09|1079.84
#2023-01-10|1078.42
#2023-01-11|1077.56
#2023-01-12|1097.33
#2023-01-13|1106.35
#2023-01-16|1103.33
#2023-01-17|1099.87
#2023-01-18|1106.94
#2023-01-19|1084.67
#2023-01-20|1101.37
#2023-01-23|1114.18
#2023-01-24|1124.32
#2023-01-25|1125.02
#2023-01-26|1142.80
#2023-01-27|1148.81
#2023-01-30|1152.26
#2023-01-31|1172.80
#2023-02-01|1192.51
#2023-02-02|1185.60
#2023-02-03|1176.90
#2023-02-06|1157.29
#2023-02-07|1165.54
#2023-02-08|1179.56
#2023-02-09|1199.45
#2023-02-10|1172.99
#2023-02-13|1183.25
#2023-02-14|1189.52
#2023-02-15|1180.89
#2023-02-16|1210.23
#2023-02-17|1207.96
#2023-02-20|1202.14
#2023-02-21|1199.43
#2023-02-22|1166.49
#2023-02-23|1176.48
#2023-02-24|1161.03
#2023-02-27|1192.73
#2023-02-28|1217.12
#2023-03-01|1203.93
#2023-03-02|1194.00
#2023-03-03|1212.97
#2023-03-06|1234.90
#2023-03-07|1207.02
#2023-03-08|1207.57
#2023-03-09|1192.01
#2023-03-10|1160.52
#2023-03-13|1086.65
#2023-03-14|1118.53
#2023-03-15|1007.24
#2023-03-16|1026.65
#2023-03-17|1000.82
#2023-03-20|1027.51
#2023-03-21|1082.17
#2023-03-22|1075.85
#2023-03-23|1062.48
#2023-03-24|1006.29
#2023-03-27|1025.93
#2023-03-28|1040.61
#2023-03-29|1060.86
#2023-03-30|1087.63
#2023-03-31|1079.87
#2023-04-03|1089.88
#2023-04-04|1099.57
#2023-04-05|1087.42
#2023-04-06|1113.56
#2023-04-07|1113.56
#2023-04-10|1105.00
#2023-04-11|1111.32
#2023-04-12|1125.97
#2023-04-13|1134.70
#2023-04-14|1167.24
#2023-04-17|1138.35
#2023-04-18|1166.11
#2023-04-19|1177.31
#2023-04-20|1165.82
#2023-04-21|1160.49
#2023-04-24|1170.32
#2023-04-25|1132.96
#2023-04-26|1136.56
#2023-04-27|1151.48
#2023-04-28|1130.60
#2023-05-01|1124.51
#2023-05-02|1098.42
#2023-05-03|1105.28
#2023-05-04|1081.54
#2023-05-05|1116.75
#2023-05-08|1130.79
#2023-05-09|1122.34
#2023-05-10|1116.63
#2023-05-11|1112.13
#2023-05-12|1116.49
#2023-05-15|1114.51
#2023-05-16|1112.06
#2023-05-17|1112.07
#2023-05-18|1119.63
#2023-05-19|1123.27
#2023-05-22|1135.67
#2023-05-23|1137.33
#2023-05-24|1107.72
#2023-05-25|1109.28
#2023-05-26|1113.91
#2023-05-29|1106.55
#2023-05-30|1094.26
#2023-05-31|1065.96
#2023-06-01|1092.94
#2023-06-02|1120.53
#2023-06-05|1108.78
#2023-06-06|1117.56
#2023-06-07|1121.03
#2023-06-08|1135.93
#2023-06-09|1124.66
#2023-06-12|1124.94
#2023-06-13|1134.07
#2023-06-14|1159.58
#2023-06-15|1154.12
#2023-06-16|1163.52
#2023-06-19|1166.78
#2023-06-20|1160.04
#2023-06-21|1174.51
#2023-06-22|1155.98
#2023-06-23|1125.93
#2023-06-26|1134.21
#2023-06-27|1153.99
#2023-06-28|1156.96
#2023-06-29|1173.63
#2023-06-30|1188.47
#2023-07-03|1203.90
#2023-07-04|1192.37
#2023-07-05|1183.53
#2023-07-06|1154.63
#2023-07-07|1175.85
#2023-07-10|1182.20
#2023-07-11|1200.05
#2023-07-12|1234.55
#2023-07-13|1251.84
#2023-07-14|1250.50
#2023-07-17|1253.21
#2023-07-18|1266.04
#2023-07-19|1262.37
#2023-07-20|1265.46
#2023-07-21|1263.35
#2023-07-24|1263.27
#2023-07-25|1264.53
#2023-07-26|1267.64
#2023-07-27|1269.24
#2023-07-28|1277.72
#2023-07-31|1278.53
#2023-08-01|1255.88
#2023-08-02|1229.80
#2023-08-03|1241.86
#2023-08-04|1263.68
#2023-08-07|1267.78
#2023-08-08|1215.78
#2023-08-09|1236.50
#2023-08-10|1259.16
#2023-08-11|1245.24
#2023-08-14|1240.63
#2023-08-15|1236.39
#2023-08-16|1226.23
#2023-08-17|1222.49
#2023-08-18|1212.80
#2023-08-21|1221.01
#2023-08-22|1221.93
#2023-08-23|1214.69
#2023-08-24|1215.07
#2023-08-25|1207.03
#2023-08-28|1232.02
#2023-08-29|1243.82
#2023-08-30|1256.18
#2023-08-31|1233.37
#2023-09-01|1220.58
#2023-09-04|1214.90
#2023-09-05|1196.49
#2023-09-06|1173.06
#2023-09-07|1160.89
#2023-09-08|1166.50
#2023-09-11|1184.85
#2023-09-12|1186.56
#2023-09-13|1190.60
#2023-09-14|1202.41
#2023-09-15|1198.60
#2023-09-18|1179.17
#2023-09-19|1194.14
#2023-09-20|1219.73
#2023-09-21|1212.54
#2023-09-22|1195.61
#2023-09-25|1180.77
#2023-09-26|1175.18
#2023-09-27|1172.11
#2023-09-28|1193.79
#2023-09-29|1199.94
#2023-10-02|1173.94
#2023-10-03|1158.44
#2023-10-04|1156.27
#2023-10-05|1165.93
#2023-10-06|1185.23
#2023-10-09|1166.68
#2023-10-10|1199.77
#2023-10-11|1209.01
#2023-10-12|1196.03
#2023-10-13|1167.86
#2023-10-16|1185.35
#2023-10-17|1187.09
#2023-10-18|1171.63
#2023-10-19|1167.32
#2023-10-20|1149.68
#2023-10-23|1158.14
#2023-10-24|1145.69
#2023-10-25|1150.26
#2023-10-26|1147.56
#2023-10-27|1152.07
#2023-10-30|1166.39
#2023-10-31|1163.66
#2023-11-01|1168.52
#2023-11-02|1187.15
#2023-11-03|1214.69
#2023-11-06|1214.03
#2023-11-07|1200.80
#2023-11-08|1206.01
#2023-11-09|1215.74
#2023-11-10|1205.80
#2023-11-13|1226.86
#2023-11-14|1257.85
#2023-11-15|1266.48
#2023-11-16|1265.84
#2023-11-17|1283.16
#2023-11-20|1292.22
#2023-11-21|1283.34
#2023-11-22|1277.27
#2023-11-23|1288.14
#2023-11-24|1296.09
#2023-11-27|1286.33
#2023-11-28|1300.33
#2023-11-29|1311.82
#2023-11-30|1304.82
#2023-12-01|1302.54
#2023-12-04|1307.98
#2023-12-05|1314.03
#2023-12-06|1321.82
#2023-12-07|1305.12
#2023-12-08|1316.44
#2023-12-11|1313.16
#2023-12-12|1309.35
#2023-12-13|1305.49
#2023-12-14|1331.24
#2023-12-15|1317.77
#2023-12-18|1314.80
#2023-12-19|1325.81
#2023-12-20|1325.63
#2023-12-21|1327.50
#2023-12-22|1334.90
#2023-12-25|1334.90
#2023-12-26|1336.60
#2023-12-27|1350.35
#2023-12-28|1341.34
#2023-12-29|1337.44
#2024-01-01|1337.44
#2024-01-02|1346.21
#2024-01-03|1327.45
#2024-01-04|1359.10
#2024-01-05|1370.70
#2024-01-08|1376.59
#2024-01-09|1353.85
#2024-01-10|1354.22
#2024-01-11|1331.77
#2024-01-12|1336.19
#2024-01-15|1332.75
#2024-01-16|1312.37
#2024-01-17|1302.13
#2024-01-18|1314.85
#2024-01-19|1317.69
#2024-01-22|1329.75
#2024-01-23|1318.83
#2024-01-24|1346.08
#2024-01-25|1321.73
#2024-01-26|1334.13
#2024-01-29|1315.86
#2024-01-30|1345.38
#2024-01-31|1354.61
#2024-02-01|1315.51
#2024-02-02|1324.43
#2024-02-05|1315.31
#2024-02-06|1320.75
#2024-02-07|1302.19
#2024-02-08|1303.01
#2024-02-09|1306.07
#2024-02-12|1321.38
#2024-02-13|1310.27
#2024-02-14|1314.44
#2024-02-15|1318.70
#2024-02-16|1322.71
#2024-02-19|1329.12
#2024-02-20|1344.34
#2024-02-21|1351.92
#2024-02-22|1362.79
#2024-02-23|1374.30
#2024-02-26|1369.41
#2024-02-27|1372.41
#2024-02-28|1373.17
#2024-02-29|1362.54
#2024-03-01|1381.40
#2024-03-04|1395.14
#2024-03-05|1403.63
#2024-03-06|1418.56
#2024-03-07|1432.50
#2024-03-08|1439.09
#2024-03-11|1437.51
#2024-03-12|1464.60
#2024-03-13|1478.66
#2024-03-14|1463.10
#2024-03-15|1485.80
#2024-03-18|1490.13
#2024-03-19|1507.73
#2024-03-20|1505.07
#2024-03-21|1525.26
#2024-03-22|1522.56
#2024-03-25|1529.61
#2024-03-26|1544.87
#2024-03-27|1549.44
#2024-03-28|1562.59
#2024-03-29|1562.59
#2024-04-01|1554.56
#2024-04-02|1557.38
#2024-04-03|1588.21
#2024-04-04|1606.64
#2024-04-05|1581.89
#2024-04-08|1600.29
#2024-04-09|1585.02
#2024-04-10|1579.14
#2024-04-11|1537.88
#2024-04-12|1521.51
#2024-04-15|1526.10
#2024-04-16|1494.56
#2024-04-17|1516.22
#2024-04-18|1549.87
#2024-04-19|1552.39
#2024-04-22|1572.46
#2024-04-23|1613.42
#2024-04-24|1604.03
#2024-04-25|1612.66
#2024-04-26|1624.33
#2024-04-29|1619.08
#2024-04-30|1595.27
#2024-05-01|1593.92
#2024-05-02|1605.82
#2024-05-03|1605.62
#2024-05-06|1625.05
#2024-05-07|1660.64
#2024-05-08|1655.56
#2024-05-09|1650.16
#2024-05-10|1657.17
#2024-05-13|1667.78
#2024-05-14|1688.45
#2024-05-15|1702.24
#2024-05-16|1698.39
#2024-05-17|1717.16
#2024-05-20|1714.65
#2024-05-21|1708.92
#2024-05-22|1694.65
#2024-05-23|1694.71
#2024-05-24|1695.56
#2024-05-27|1698.43
#2024-05-28|1707.48
#2024-05-29|1671.62
#2024-05-30|1700.30
#2024-05-31|1703.47
#2024-06-03|1710.26
#2024-06-04|1668.47
#2024-06-05|1663.29
#2024-06-06|1692.40
#2024-06-07|1684.16
#2024-06-10|1649.82
#2024-06-11|1605.11
#2024-06-12|1638.66
#2024-06-13|1580.32
#2024-06-14|1533.62
#2024-06-17|1556.14
#2024-06-18|1577.69
#2024-06-19|1578.34
#2024-06-20|1590.75
#2024-06-21|1558.60
#2024-06-24|1597.86
#2024-06-25|1581.52
#2024-06-26|1570.89
#2024-06-27|1570.99
#2024-06-28|1572.78
#2024-07-01|1618.53
#2024-07-02|1601.31
#2024-07-03|1636.37
#2024-07-04|1658.76
#2024-07-05|1651.86
#2024-07-08|1653.02
#2024-07-09|1632.60
#2024-07-10|1651.61
#2024-07-11|1660.99
#2024-07-12|1676.17
#2024-07-15|1672.17
#2024-07-16|1669.43
#2024-07-17|1687.72
#2024-07-18|1697.32
#2024-07-19|1683.66
#2024-07-22|1716.25
#2024-07-23|1720.81
#2024-07-24|1714.31
#2024-07-25|1698.33
#2024-07-26|1697.15
#2024-07-29|1681.94
#2024-07-30|1699.68
#2024-07-31|1683.01
#2024-08-01|1611.61
#2024-08-02|1560.96
#2024-08-05|1535.41
#2024-08-06|1518.68
#2024-08-07|1560.63
#2024-08-08|1552.85
#2024-08-09|1564.03
#2024-08-12|1568.72
#2024-08-13|1576.61
#2024-08-14|1596.25
#2024-08-15|1616.31
#2024-08-16|1634.80
#2024-08-19|1660.06
#2024-08-20|1650.62
#2024-08-21|1659.72
#2024-08-22|1665.78
#2024-08-23|1691.94
#2024-08-26|1688.34
#2024-08-27|1700.58
#2024-08-28|1695.67
#2024-08-29|1693.94
#2024-08-30|1707.35
#2024-09-02|1708.30
#2024-09-03|1672.58
#2024-09-04|1671.21
#2024-09-05|1687.35
#2024-09-06|1663.82
#2024-09-09|1670.91
#2024-09-10|1642.35
#2024-09-11|1645.47
#2024-09-12|1675.85
#2024-09-13|1696.44
#2024-09-16|1703.08
#2024-09-17|1722.55
#2024-09-18|1722.96
#2024-09-19|1749.07
#2024-09-20|1749.12
#2024-09-23|1718.41
#2024-09-24|1732.00
#2024-09-25|1730.16
#2024-09-26|1774.24
#2024-09-27|1773.68
#2024-09-30|1745.74
#2024-10-01|1684.35
#2024-10-02|1675.76
#2024-10-03|1664.99
#2024-10-04|1686.75
#2024-10-07|1707.20
#2024-10-08|1700.60
#2024-10-09|1696.64
#2024-10-10|1699.56
#2024-10-11|1713.23
#2024-10-14|1718.24
#2024-10-15|1720.08
#2024-10-16|1711.71
#2024-10-17|1716.40
#2024-10-18|1732.80
#2024-10-21|1710.89
#2024-10-22|1704.87
#2024-10-23|1690.72
#2024-10-24|1681.86
#2024-10-25|1687.89
#2024-10-28|1701.97
#2024-10-29|1695.87
#2024-10-30|1695.77
#2024-10-31|1700.19
#2024-11-01|1732.20
#2024-11-04|1747.96
#2024-11-05|1757.60
#2024-11-06|1681.10
#2024-11-07|1692.97
#2024-11-08|1668.30
#2024-11-11|1678.18
#2024-11-12|1638.88
#2024-11-13|1631.87
#2024-11-14|1656.73
#2024-11-15|1659.92
#2024-11-18|1675.56
#2024-11-19|1649.42
#2024-11-20|1632.72
#2024-11-21|1631.55
#2024-11-22|1588.06
#2024-11-25|1593.51
#2024-11-26|1574.26
#2024-11-27|1577.78
#2024-11-28|1587.83
#2024-11-29|1598.05
#2024-12-02|1587.91
#2024-12-03|1613.56
#2024-12-04|1626.29
#2024-12-05|1683.62
#2024-12-06|1678.43
#2024-12-09|1689.68
#2024-12-10|1678.01
#2024-12-11|1672.49
#2024-12-12|1674.45
#2024-12-13|1684.45
#2024-12-16|1689.01
#2024-12-17|1657.23
#2024-12-18|1666.94
#2024-12-19|1632.44
#2024-12-20|1622.36
#2024-12-23|1620.22
#2024-12-24|1621.12
#2024-12-25|1621.12
#2024-12-26|1623.85
#2024-12-27|1646.13
#2024-12-30|1645.30
#2024-12-31|1648.79
#2025-01-01|1648.79
#2025-01-02|1629.47
#2025-01-03|1628.90
#2025-01-06|1682.05
#2025-01-07|1684.49
#2025-01-08|1682.86
#2025-01-09|1691.09
#2025-01-10|1677.45
#2025-01-13|1678.21
#2025-01-14|1722.11
#2025-01-15|1744.54
#2025-01-16|1744.10
#2025-01-17|1756.06
#2025-01-20|1793.77
#2025-01-21|1791.61
#2025-01-22|1776.29
#2025-01-23|1807.06
#2025-01-24|1834.10
#2025-01-27|1832.61
#2025-01-28|1826.52
#2025-01-29|1844.81
#2025-01-30|1847.90
#2025-01-31|1830.88
#2025-02-03|1784.49
#2025-02-04|1825.64
#2025-02-05|1844.41
#2025-02-06|1901.88
#2025-02-07|1898.30
#2025-02-10|1884.54
#2025-02-11|1916.90
#2025-02-12|1944.78
#2025-02-13|1952.02
#2025-02-14|1979.10
#2025-02-17|1989.74
#2025-02-18|2025.42
#2025-02-19|1985.66
#2025-02-20|1995.83
#2025-02-21|2007.51
#2025-02-24|2019.17
#2025-02-25|2056.65
#2025-02-26|2107.56
#2025-02-27|2082.58
#2025-02-28|2077.91
#2025-03-03|2127.72
#2025-03-04|2052.55
#2025-03-05|2205.89
#2025-03-06|2271.09
#2025-03-07|2272.12
#2025-03-10|2201.62
#2025-03-11|2183.58
#2025-03-12|2222.26
#2025-03-13|2197.38
#2025-03-14|2255.68
#2025-03-17|2289.11
#2025-03-18|2345.56
#2025-03-19|2332.53
#2025-03-20|2275.24
#2025-03-21|2270.34
#2025-03-24|2277.65
#2025-03-25|2324.93
#2025-03-26|2301.08
#2025-03-27|2287.60
#2025-03-28|2242.62
#2025-03-31|2193.22
#2025-04-01|2233.92
#2025-04-02|2238.71
#2025-04-03|2128.49
#2025-04-04|1973.90
#2025-04-07|1884.37
#2025-04-08|1940.54
#2025-04-09|1915.10
#2025-04-10|2045.21
#2025-04-11|2065.58
#2025-04-14|2143.59
#2025-04-15|2198.39
#2025-04-16|2220.86
#2025-04-17|2189.92
#2025-04-18|2189.92
#2025-04-21|2218.47
#2025-04-22|2236.26
#2025-04-23|2286.78
#2025-04-24|2274.63
#2025-04-25|2310.56
#2025-04-28|2336.49
#2025-04-29|2362.07
#2025-04-30|2313.17
#2025-05-01|2296.27
#2025-05-02|2369.67
#2025-05-05|2377.84
#2025-05-06|2372.17
#2025-05-07|2374.52
#2025-05-08|2401.69
#2025-05-09|2423.67
#2025-05-12|2439.84
#2025-05-13|2453.12
#2025-05-14|2497.89
#2025-05-15|2486.98
#2025-05-16|2487.65
#2025-05-19|2527.69
#2025-05-20|2562.76
#2025-05-21|2582.71
#2025-05-22|2561.66
#2025-05-23|2518.26
#2025-05-26|2562.70
#2025-05-27|2564.29
#2025-05-28|2540.17
#2025-05-29|2555.40
#2025-05-30|2559.30
#2025-06-02|2579.36
#2025-06-03|2570.36
#2025-06-04|2561.03
#2025-06-05|2604.41
#2025-06-06|2603.61
#2025-06-09|2610.68
#2025-06-10|2567.31
#2025-06-11|2583.92
#2025-06-12|2606.90
#2025-06-13|2560.41
#2025-06-16|2632.22
#2025-06-17|2559.15
#2025-06-18|2570.19
#2025-06-19|2511.77
#2025-06-20|2543.61
#2025-06-23|2522.80
#2025-06-24|2616.91
#2025-06-25|2586.10
#2025-06-26|2604.04
#2025-06-27|2648.85
#2025-06-30|2647.19
#2025-07-01|2625.53
#2025-07-02|2660.81
#2025-07-03|2687.72
#2025-07-04|2658.58
#2025-07-07|2690.67
#2025-07-08|2703.22
#2025-07-09|2778.30
#2025-07-10|2728.65
#2025-07-11|2685.06
#2025-07-14|2691.93
#2025-07-15|2648.92
#2025-07-16|2640.28
#2025-07-17|2662.04
#2025-07-18|2679.08
#2025-07-21|2691.54
#2025-07-22|2686.51
#2025-07-23|2737.61
#2025-07-24|2803.22
#2025-07-25|2790.18
#2025-07-28|2763.87
#2025-07-29|2783.66
#2025-07-30|2811.05
#2025-07-31|2821.72
#2025-08-01|2753.00
#2025-08-04|2833.67
#2025-08-05|2829.89
#2025-08-06|2881.03
#2025-08-07|2936.53
#2025-08-08|2997.98
#2025-08-11|2998.78
#2025-08-12|3023.25
#2025-08-13|3066.57
#2025-08-14|3086.62
#2025-08-15|3104.74
#2025-08-18|3065.73
#2025-08-19|3093.40
#2025-08-20|3073.14
#2025-08-21|3079.24
#2025-08-22|3108.11
#2025-08-25|3073.97
#2025-08-26|2992.65
#2025-08-27|2930.39
#2025-08-28|2957.07
#2025-08-29|2950.09
#2025-09-01|2972.29
#2025-09-02|2918.61
#2025-09-03|2930.73
#2025-09-04|2962.28
#2025-09-05|2950.29
#2025-09-08|2991.68
#2025-09-09|3014.92
#2025-09-10|3036.44
#2025-09-11|3060.27
#2025-09-12|3064.93
#2025-09-15|3111.98
#2025-09-16|3073.73
#2025-09-17|3042.23
#2025-09-18|3047.95
#2025-09-19|3071.52
#2025-09-22|3050.48
#2025-09-23|3072.18
#2025-09-24|3068.35
#2025-09-25|3040.24
#2025-09-26|3091.07
#2025-09-29|3071.69
#2025-09-30|3089.57
#2025-10-01|3114.08
#2025-10-02|3075.96
#2025-10-03|3104.03
#2025-10-06|3057.19
#2025-10-07|3017.43
#2025-10-08|3044.41
#2025-10-09|3016.05
#2025-10-10|2982.42
#2025-10-13|2993.24
#2025-10-14|3005.37
#2025-10-15|2996.78
#2025-10-16|3032.53
#2025-10-17|2956.33
#2025-10-20|2983.88
#2025-10-21|2960.87
#2025-10-22|2955.07
#2025-10-23|2957.50
#2025-10-24|2957.50
#2025-10-27|2996.66
#2025-10-28|3011.52
#2025-10-29|3067.45
#2025-10-30|3031.84
#2025-10-31|3039.54
#2025-11-03|3040.98
#2025-11-04|3040.15
#2025-11-05|3048.22
#2025-11-06|3068.38
#2025-11-07|3051.14
#2025-11-10|3148.53
#2025-11-11|3195.89
#2025-11-12|3258.11
#2025-11-13|3266.82
#2025-11-14|3180.44
#2025-11-17|3138.96
#2025-11-18|3043.92
#2025-11-19|3054.55
#2025-11-20|3081.34
#2025-11-21|3059.02
#2025-11-24|3078.25
#2025-11-25|3139.79
#2025-11-26|3199.36
#2025-11-27|3202.22
#2025-11-28|3205.53
#2025-12-01|3225.40
#2025-12-02|3253.61
#2025-12-03|3240.49
#2025-12-04|3282.66
#2025-12-05|3257.18
#2025-12-08|3276.79
#2025-12-09|3298.48
#2025-12-10|3309.15
#2025-12-11|3397.48
#2025-12-12|3342.91
#2025-12-15|3408.17
#2025-12-16|3400.81
#2025-12-17|3422.20
#2025-12-18|3452.85
#2025-12-19|3466.65
#2025-12-22|3471.02
#2025-12-23|3485.10
#2025-12-24|3482.55
#2025-12-25|3482.55
#2025-12-26|3482.25
#2025-12-29|3463.91
#2025-12-30|3509.64
#2025-12-31|3497.66
#2026-01-01|3497.66
#2026-01-02|3551.21
#2026-01-05|3559.63
#2026-01-06|3532.26
#2026-01-07|3477.24
#2026-01-08|3512.38
#2026-01-09|3524.42
#2026-01-12|3564.20
#2026-01-13|3577.92
#2026-01-14|3584.81
#2026-01-15|3577.22
#2026-01-16|3570.60
#2026-01-19|3557.70
#2026-01-20|3544.60
#2026-01-21|3528.24
#2026-01-22|3618.34
#2026-01-23|3582.46
#2026-01-26|3665.53
#2026-01-27|3747.34
#2026-01-28|3692.83
#2026-01-29|3666.90
#2026-01-30|3718.23
#2026-02-02|3759.03
#2026-02-03|3798.45
#2026-02-04|3750.87
#2026-02-05|3625.08
#2026-02-06|3668.46
#2026-02-09|3771.69
#2026-02-10|3734.54
#2026-02-11|3652.04
#2026-02-12|3601.69
#2026-02-13|3473.45
#2026-02-16|3518.28
#2026-02-17|3546.08
#2026-02-18|3629.81
#2026-02-19|3573.69
#2026-02-20|3633.01
#2026-02-23|3650.53
#2026-02-24|3575.65
#2026-02-25|3657.67
#2026-02-26|3661.00
#2026-02-27|3596.33
#2026-03-02|3438.99
#2026-03-03|3251.50
#2026-03-04|3354.97
#2026-03-05|3271.69
#2026-03-06|3219.91
#2026-03-09|3199.83
#2026-03-10|3348.67
#2026-03-11|3308.23
#2026-03-12|3192.00
#2026-03-13|3129.67
#2026-03-16|3154.08
#2026-03-17|3185.26
#2026-03-18|3217.78
#2026-03-19|3124.74
#2026-03-20|3075.63
#2026-03-23|3170.39
#2026-03-24|3145.52
#2026-03-25|3210.09
#2026-03-26|3139.27
#2026-03-27|3097.26
#2026-03-30|3086.50
#2026-03-31|3135.12
#2026-04-01|3302.30
#2026-04-02|3229.29