Table Data - NASDAQ Eurozone Banks Total Return Index
| Title | NASDAQ Eurozone Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ3010T |
| 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 10:52 PM CDT |
| Notes | For more information about this series, see: NQEUROZ3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1226.17 |
| 2001-04-02 | 1221.25 |
| 2001-04-03 | 1186.06 |
| 2001-04-04 | 1222.75 |
| 2001-04-05 | 1238.32 |
| 2001-04-06 | 1243.96 |
| 2001-04-09 | 1253.67 |
| 2001-04-10 | 1254.22 |
| 2001-04-11 | 1252.47 |
| 2001-04-12 | 1273.01 |
| 2001-04-13 | . |
| 2001-04-16 | 1259.91 |
| 2001-04-17 | 1249.09 |
| 2001-04-18 | 1266.52 |
| 2001-04-19 | 1288.77 |
| 2001-04-20 | 1280.64 |
| 2001-04-23 | 1259.80 |
| 2001-04-24 | 1269.09 |
| 2001-04-25 | 1274.19 |
| 2001-04-26 | 1297.28 |
| 2001-04-27 | 1300.64 |
| 2001-04-30 | 1297.57 |
| 2001-05-01 | 1304.09 |
| 2001-05-02 | 1290.71 |
| 2001-05-03 | 1280.27 |
| 2001-05-04 | 1282.10 |
| 2001-05-07 | 1280.40 |
| 2001-05-08 | 1271.04 |
| 2001-05-09 | 1268.38 |
| 2001-05-10 | 1296.24 |
| 2001-05-11 | 1284.18 |
| 2001-05-14 | 1273.56 |
| 2001-05-15 | 1282.25 |
| 2001-05-16 | 1293.49 |
| 2001-05-17 | 1301.94 |
| 2001-05-18 | 1307.22 |
| 2001-05-21 | 1305.86 |
| 2001-05-22 | 1293.96 |
| 2001-05-23 | 1287.26 |
| 2001-05-24 | 1283.13 |
| 2001-05-25 | 1265.48 |
| 2001-05-28 | . |
| 2001-05-29 | 1259.73 |
| 2001-05-30 | 1262.45 |
| 2001-05-31 | 1245.83 |
| 2001-06-01 | 1234.87 |
| 2001-06-04 | 1242.20 |
| 2001-06-05 | 1248.74 |
| 2001-06-06 | 1243.09 |
| 2001-06-07 | 1245.85 |
| 2001-06-08 | 1246.98 |
| 2001-06-11 | 1229.64 |
| 2001-06-12 | 1218.96 |
| 2001-06-13 | 1233.80 |
| 2001-06-14 | 1235.89 |
| 2001-06-15 | 1231.52 |
| 2001-06-18 | 1216.13 |
| 2001-06-19 | 1217.45 |
| 2001-06-20 | 1209.85 |
| 2001-06-21 | 1215.76 |
| 2001-06-22 | 1222.10 |
| 2001-06-25 | 1233.97 |
| 2001-06-26 | 1214.65 |
| 2001-06-27 | 1217.53 |
| 2001-06-28 | 1208.04 |
| 2001-06-29 | 1209.27 |
| 2001-07-02 | 1227.09 |
| 2001-07-03 | 1220.76 |
| 2001-07-04 | . |
| 2001-07-05 | 1182.60 |
| 2001-07-06 | 1157.88 |
| 2001-07-09 | 1164.42 |
| 2001-07-10 | 1166.90 |
| 2001-07-11 | 1146.10 |
| 2001-07-12 | 1140.57 |
| 2001-07-13 | 1156.20 |
| 2001-07-16 | 1155.15 |
| 2001-07-17 | 1147.40 |
| 2001-07-18 | 1156.37 |
| 2001-07-19 | 1175.30 |
| 2001-07-20 | 1166.45 |
| 2001-07-23 | 1164.78 |
| 2001-07-24 | 1163.26 |
| 2001-07-25 | 1146.31 |
| 2001-07-26 | 1148.28 |
| 2001-07-27 | 1151.13 |
| 2001-07-30 | 1165.97 |
| 2001-07-31 | 1177.28 |
| 2001-08-01 | 1184.94 |
| 2001-08-02 | 1191.99 |
| 2001-08-03 | 1195.09 |
| 2001-08-06 | 1190.74 |
| 2001-08-07 | 1184.67 |
| 2001-08-08 | 1175.41 |
| 2001-08-09 | 1168.79 |
| 2001-08-10 | 1165.59 |
| 2001-08-13 | 1177.07 |
| 2001-08-14 | 1195.31 |
| 2001-08-15 | 1214.73 |
| 2001-08-16 | 1215.25 |
| 2001-08-17 | 1201.22 |
| 2001-08-20 | 1196.19 |
| 2001-08-21 | 1206.77 |
| 2001-08-22 | 1229.75 |
| 2001-08-23 | 1232.05 |
| 2001-08-24 | 1248.64 |
| 2001-08-27 | 1250.38 |
| 2001-08-28 | 1235.40 |
| 2001-08-29 | 1241.91 |
| 2001-08-30 | 1215.21 |
| 2001-08-31 | 1222.27 |
| 2001-09-03 | . |
| 2001-09-04 | 1191.51 |
| 2001-09-05 | 1169.15 |
| 2001-09-06 | 1146.68 |
| 2001-09-07 | 1127.53 |
| 2001-09-10 | 1106.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1018.78 |
| 2001-09-18 | 999.98 |
| 2001-09-19 | 975.81 |
| 2001-09-20 | 917.42 |
| 2001-09-21 | 875.39 |
| 2001-09-24 | 946.02 |
| 2001-09-25 | 977.98 |
| 2001-09-26 | 987.89 |
| 2001-09-27 | 1008.94 |
| 2001-09-28 | 1026.48 |
| 2001-10-01 | 1002.51 |
| 2001-10-02 | 1016.44 |
| 2001-10-03 | 1015.71 |
| 2001-10-04 | 1048.12 |
| 2001-10-05 | 1040.70 |
| 2001-10-08 | 1034.08 |
| 2001-10-09 | 1032.34 |
| 2001-10-10 | 1049.87 |
| 2001-10-11 | 1055.94 |
| 2001-10-12 | 1054.15 |
| 2001-10-15 | 1022.76 |
| 2001-10-16 | 1037.48 |
| 2001-10-17 | 1056.87 |
| 2001-10-18 | 1043.03 |
| 2001-10-19 | 1009.16 |
| 2001-10-22 | 1019.48 |
| 2001-10-23 | 1042.32 |
| 2001-10-24 | 1059.53 |
| 2001-10-25 | 1046.11 |
| 2001-10-26 | 1055.72 |
| 2001-10-29 | 1048.93 |
| 2001-10-30 | 1026.25 |
| 2001-10-31 | 1035.66 |
| 2001-11-01 | 1055.17 |
| 2001-11-02 | 1052.74 |
| 2001-11-05 | 1076.27 |
| 2001-11-06 | 1078.88 |
| 2001-11-07 | 1096.24 |
| 2001-11-08 | 1105.55 |
| 2001-11-09 | 1085.26 |
| 2001-11-12 | 1065.65 |
| 2001-11-13 | 1086.95 |
| 2001-11-14 | 1099.83 |
| 2001-11-15 | 1109.86 |
| 2001-11-16 | 1121.95 |
| 2001-11-19 | 1134.42 |
| 2001-11-20 | 1125.32 |
| 2001-11-21 | 1115.67 |
| 2001-11-22 | . |
| 2001-11-23 | 1110.10 |
| 2001-11-26 | 1111.27 |
| 2001-11-27 | 1098.79 |
| 2001-11-28 | 1095.16 |
| 2001-11-29 | 1087.34 |
| 2001-11-30 | 1103.19 |
| 2001-12-03 | 1089.17 |
| 2001-12-04 | 1103.94 |
| 2001-12-05 | 1134.21 |
| 2001-12-06 | 1146.67 |
| 2001-12-07 | 1139.11 |
| 2001-12-10 | 1117.90 |
| 2001-12-11 | 1123.15 |
| 2001-12-12 | 1118.36 |
| 2001-12-13 | 1102.01 |
| 2001-12-14 | 1104.03 |
| 2001-12-17 | 1133.49 |
| 2001-12-18 | 1131.40 |
| 2001-12-19 | 1115.84 |
| 2001-12-20 | 1101.62 |
| 2001-12-21 | 1104.12 |
| 2001-12-24 | 1093.65 |
| 2001-12-25 | . |
| 2001-12-26 | 1094.65 |
| 2001-12-27 | 1126.26 |
| 2001-12-28 | 1123.39 |
| 2001-12-31 | 1134.53 |
| 2002-01-01 | . |
| 2002-01-02 | 1148.51 |
| 2002-01-03 | 1153.88 |
| 2002-01-04 | 1146.50 |
| 2002-01-07 | 1128.62 |
| 2002-01-08 | 1124.83 |
| 2002-01-09 | 1123.11 |
| 2002-01-10 | 1116.91 |
| 2002-01-11 | 1118.14 |
| 2002-01-14 | 1098.92 |
| 2002-01-15 | 1113.08 |
| 2002-01-16 | 1088.93 |
| 2002-01-17 | 1116.62 |
| 2002-01-18 | 1120.38 |
| 2002-01-21 | . |
| 2002-01-22 | 1124.16 |
| 2002-01-23 | 1136.89 |
| 2002-01-24 | 1140.17 |
| 2002-01-25 | 1119.05 |
| 2002-01-28 | 1127.07 |
| 2002-01-29 | 1112.58 |
| 2002-01-30 | 1088.62 |
| 2002-01-31 | 1099.64 |
| 2002-02-01 | 1111.43 |
| 2002-02-04 | 1096.80 |
| 2002-02-05 | 1071.44 |
| 2002-02-06 | 1057.14 |
| 2002-02-07 | 1071.89 |
| 2002-02-08 | 1067.72 |
| 2002-02-11 | 1083.19 |
| 2002-02-12 | 1078.57 |
| 2002-02-13 | 1082.37 |
| 2002-02-14 | 1098.61 |
| 2002-02-15 | 1086.78 |
| 2002-02-18 | . |
| 2002-02-19 | 1044.70 |
| 2002-02-20 | 1041.39 |
| 2002-02-21 | 1050.32 |
| 2002-02-22 | 1053.98 |
| 2002-02-25 | 1061.89 |
| 2002-02-26 | 1072.06 |
| 2002-02-27 | 1086.47 |
| 2002-02-28 | 1095.64 |
| 2002-03-01 | 1105.20 |
| 2002-03-04 | 1133.39 |
| 2002-03-05 | 1131.70 |
| 2002-03-06 | 1145.57 |
| 2002-03-07 | 1148.64 |
| 2002-03-08 | 1144.63 |
| 2002-03-11 | 1143.84 |
| 2002-03-12 | 1133.20 |
| 2002-03-13 | 1137.65 |
| 2002-03-14 | 1149.29 |
| 2002-03-15 | 1158.86 |
| 2002-03-18 | 1164.13 |
| 2002-03-19 | 1178.42 |
| 2002-03-20 | 1167.48 |
| 2002-03-21 | 1158.65 |
| 2002-03-22 | 1164.58 |
| 2002-03-25 | 1152.14 |
| 2002-03-26 | 1154.29 |
| 2002-03-27 | 1150.29 |
| 2002-03-28 | 1168.94 |
| 2002-03-29 | . |
| 2002-04-01 | 1178.70 |
| 2002-04-02 | 1179.12 |
| 2002-04-03 | 1187.02 |
| 2002-04-04 | 1176.34 |
| 2002-04-05 | 1167.16 |
| 2002-04-08 | 1138.05 |
| 2002-04-09 | 1145.33 |
| 2002-04-10 | 1165.55 |
| 2002-04-11 | 1160.63 |
| 2002-04-12 | 1165.96 |
| 2002-04-15 | 1175.17 |
| 2002-04-16 | 1202.24 |
| 2002-04-17 | 1210.86 |
| 2002-04-18 | 1217.58 |
| 2002-04-19 | 1235.04 |
| 2002-04-22 | 1227.30 |
| 2002-04-23 | 1231.01 |
| 2002-04-24 | 1228.07 |
| 2002-04-25 | 1219.35 |
| 2002-04-26 | 1222.30 |
| 2002-04-29 | 1218.33 |
| 2002-04-30 | 1233.52 |
| 2002-05-01 | 1239.50 |
| 2002-05-02 | 1236.49 |
| 2002-05-03 | 1257.90 |
| 2002-05-06 | 1255.38 |
| 2002-05-07 | 1237.79 |
| 2002-05-08 | 1261.44 |
| 2002-05-09 | 1255.34 |
| 2002-05-10 | 1248.26 |
| 2002-05-13 | 1260.59 |
| 2002-05-14 | 1263.10 |
| 2002-05-15 | 1270.22 |
| 2002-05-16 | 1259.05 |
| 2002-05-17 | 1278.23 |
| 2002-05-20 | 1267.30 |
| 2002-05-21 | 1260.81 |
| 2002-05-22 | 1261.86 |
| 2002-05-23 | 1260.65 |
| 2002-05-24 | 1256.44 |
| 2002-05-27 | . |
| 2002-05-28 | 1265.71 |
| 2002-05-29 | 1275.69 |
| 2002-05-30 | 1270.88 |
| 2002-05-31 | 1274.45 |
| 2002-06-03 | 1270.58 |
| 2002-06-04 | 1241.64 |
| 2002-06-05 | 1231.93 |
| 2002-06-06 | 1251.12 |
| 2002-06-07 | 1231.78 |
| 2002-06-10 | 1229.71 |
| 2002-06-11 | 1240.60 |
| 2002-06-12 | 1216.68 |
| 2002-06-13 | 1197.98 |
| 2002-06-14 | 1168.86 |
| 2002-06-17 | 1200.54 |
| 2002-06-18 | 1208.67 |
| 2002-06-19 | 1192.91 |
| 2002-06-20 | 1181.94 |
| 2002-06-21 | 1184.44 |
| 2002-06-24 | 1161.44 |
| 2002-06-25 | 1176.67 |
| 2002-06-26 | 1174.48 |
| 2002-06-27 | 1179.72 |
| 2002-06-28 | 1223.61 |
| 2002-07-01 | 1225.94 |
| 2002-07-02 | 1169.34 |
| 2002-07-03 | 1140.68 |
| 2002-07-04 | . |
| 2002-07-05 | 1201.98 |
| 2002-07-08 | 1221.58 |
| 2002-07-09 | 1212.68 |
| 2002-07-10 | 1170.26 |
| 2002-07-11 | 1125.14 |
| 2002-07-12 | 1120.34 |
| 2002-07-15 | 1083.27 |
| 2002-07-16 | 1086.12 |
| 2002-07-17 | 1118.07 |
| 2002-07-18 | 1133.33 |
| 2002-07-19 | 1079.33 |
| 2002-07-22 | 1017.75 |
| 2002-07-23 | 965.69 |
| 2002-07-24 | 956.46 |
| 2002-07-25 | 1006.86 |
| 2002-07-26 | 995.31 |
| 2002-07-29 | 1052.99 |
| 2002-07-30 | 1035.58 |
| 2002-07-31 | 1029.04 |
| 2002-08-01 | 993.70 |
| 2002-08-02 | 997.00 |
| 2002-08-05 | 968.94 |
| 2002-08-06 | 992.68 |
| 2002-08-07 | 993.79 |
| 2002-08-08 | 1042.61 |
| 2002-08-09 | 1058.04 |
| 2002-08-12 | 1043.72 |
| 2002-08-13 | 1054.35 |
| 2002-08-14 | 1032.07 |
| 2002-08-15 | 1045.11 |
| 2002-08-16 | 1068.08 |
| 2002-08-19 | 1103.08 |
| 2002-08-20 | 1079.97 |
| 2002-08-21 | 1103.70 |
| 2002-08-22 | 1120.01 |
| 2002-08-23 | 1105.76 |
| 2002-08-26 | 1099.34 |
| 2002-08-27 | 1143.05 |
| 2002-08-28 | 1097.60 |
| 2002-08-29 | 1072.96 |
| 2002-08-30 | 1081.94 |
| 2002-09-02 | . |
| 2002-09-03 | 1032.28 |
| 2002-09-04 | 1028.73 |
| 2002-09-05 | 1008.06 |
| 2002-09-06 | 1032.65 |
| 2002-09-09 | 1012.96 |
| 2002-09-10 | 1034.69 |
| 2002-09-11 | 1069.19 |
| 2002-09-12 | 1023.61 |
| 2002-09-13 | 1002.01 |
| 2002-09-16 | 990.00 |
| 2002-09-17 | 986.68 |
| 2002-09-18 | 948.56 |
| 2002-09-19 | 923.18 |
| 2002-09-20 | 915.38 |
| 2002-09-23 | 868.27 |
| 2002-09-24 | 837.26 |
| 2002-09-25 | 852.55 |
| 2002-09-26 | 898.86 |
| 2002-09-27 | 878.46 |
| 2002-09-30 | 835.86 |
| 2002-10-01 | 844.55 |
| 2002-10-02 | 871.46 |
| 2002-10-03 | 841.88 |
| 2002-10-04 | 799.04 |
| 2002-10-07 | 784.11 |
| 2002-10-08 | 765.94 |
| 2002-10-09 | 763.66 |
| 2002-10-10 | 803.80 |
| 2002-10-11 | 860.20 |
| 2002-10-14 | 848.37 |
| 2002-10-15 | 916.04 |
| 2002-10-16 | 906.85 |
| 2002-10-17 | 934.44 |
| 2002-10-18 | 930.77 |
| 2002-10-21 | 937.52 |
| 2002-10-22 | 936.36 |
| 2002-10-23 | 892.34 |
| 2002-10-24 | 909.83 |
| 2002-10-25 | 912.64 |
| 2002-10-28 | 939.99 |
| 2002-10-29 | 903.19 |
| 2002-10-30 | 922.38 |
| 2002-10-31 | 951.34 |
| 2002-11-01 | 949.75 |
| 2002-11-04 | 999.08 |
| 2002-11-05 | 1018.10 |
| 2002-11-06 | 1006.00 |
| 2002-11-07 | 979.61 |
| 2002-11-08 | 964.76 |
| 2002-11-11 | 956.70 |
| 2002-11-12 | 963.75 |
| 2002-11-13 | 955.22 |
| 2002-11-14 | 986.20 |
| 2002-11-15 | 992.26 |
| 2002-11-18 | 1008.23 |
| 2002-11-19 | 1001.55 |
| 2002-11-20 | 993.73 |
| 2002-11-21 | 1032.24 |
| 2002-11-22 | 1035.22 |
| 2002-11-25 | 1029.02 |
| 2002-11-26 | 1001.06 |
| 2002-11-27 | 1024.87 |
| 2002-11-28 | . |
| 2002-11-29 | 1034.20 |
| 2002-12-02 | 1036.63 |
| 2002-12-03 | 1009.09 |
| 2002-12-04 | 1001.43 |
| 2002-12-05 | 982.92 |
| 2002-12-06 | 989.79 |
| 2002-12-09 | 960.09 |
| 2002-12-10 | 977.60 |
| 2002-12-11 | 991.11 |
| 2002-12-12 | 978.94 |
| 2002-12-13 | 969.49 |
| 2002-12-16 | 1013.80 |
| 2002-12-17 | 1023.57 |
| 2002-12-18 | 1001.51 |
| 2002-12-19 | 983.46 |
| 2002-12-20 | 993.03 |
| 2002-12-23 | 995.94 |
| 2002-12-24 | 999.52 |
| 2002-12-25 | . |
| 2002-12-26 | 1002.04 |
| 2002-12-27 | 983.72 |
| 2002-12-30 | 992.45 |
| 2002-12-31 | 1004.55 |
| 2003-01-01 | . |
| 2003-01-02 | 1037.27 |
| 2003-01-03 | 1034.62 |
| 2003-01-06 | 1044.58 |
| 2003-01-07 | 1036.22 |
| 2003-01-08 | 1017.94 |
| 2003-01-09 | 1032.19 |
| 2003-01-10 | 1040.70 |
| 2003-01-13 | 1056.44 |
| 2003-01-14 | 1061.10 |
| 2003-01-15 | 1051.96 |
| 2003-01-16 | 1049.70 |
| 2003-01-17 | 1017.31 |
| 2003-01-20 | . |
| 2003-01-21 | 991.03 |
| 2003-01-22 | 971.70 |
| 2003-01-23 | 979.98 |
| 2003-01-24 | 969.87 |
| 2003-01-27 | 942.93 |
| 2003-01-28 | 937.32 |
| 2003-01-29 | 937.66 |
| 2003-01-30 | 950.81 |
| 2003-01-31 | 951.43 |
| 2003-02-03 | 965.47 |
| 2003-02-04 | 943.59 |
| 2003-02-05 | 961.51 |
| 2003-02-06 | 945.53 |
| 2003-02-07 | 934.52 |
| 2003-02-10 | 920.52 |
| 2003-02-11 | 942.75 |
| 2003-02-12 | 924.32 |
| 2003-02-13 | 939.57 |
| 2003-02-14 | 969.75 |
| 2003-02-17 | . |
| 2003-02-18 | 986.41 |
| 2003-02-19 | 966.86 |
| 2003-02-20 | 961.90 |
| 2003-02-21 | 969.54 |
| 2003-02-24 | 939.20 |
| 2003-02-25 | 909.53 |
| 2003-02-26 | 905.87 |
| 2003-02-27 | 920.54 |
| 2003-02-28 | 947.73 |
| 2003-03-03 | 956.37 |
| 2003-03-04 | 933.92 |
| 2003-03-05 | 936.63 |
| 2003-03-06 | 917.92 |
| 2003-03-07 | 905.69 |
| 2003-03-10 | 884.64 |
| 2003-03-11 | 879.02 |
| 2003-03-12 | 850.68 |
| 2003-03-13 | 887.89 |
| 2003-03-14 | 934.26 |
| 2003-03-17 | 953.18 |
| 2003-03-18 | 947.20 |
| 2003-03-19 | 957.60 |
| 2003-03-20 | 950.65 |
| 2003-03-21 | 990.04 |
| 2003-03-24 | 949.67 |
| 2003-03-25 | 967.46 |
| 2003-03-26 | 965.69 |
| 2003-03-27 | 949.99 |
| 2003-03-28 | 951.78 |
| 2003-03-31 | 931.51 |
| 2003-04-01 | 945.44 |
| 2003-04-02 | 970.75 |
| 2003-04-03 | 981.66 |
| 2003-04-04 | 997.85 |
| 2003-04-07 | 1025.27 |
| 2003-04-08 | 1018.53 |
| 2003-04-09 | 1021.69 |
| 2003-04-10 | 1018.10 |
| 2003-04-11 | 1024.29 |
| 2003-04-14 | 1039.93 |
| 2003-04-15 | 1060.52 |
| 2003-04-16 | 1062.94 |
| 2003-04-17 | 1076.41 |
| 2003-04-18 | . |
| 2003-04-21 | 1071.77 |
| 2003-04-22 | 1089.47 |
| 2003-04-23 | 1104.16 |
| 2003-04-24 | 1091.54 |
| 2003-04-25 | 1080.68 |
| 2003-04-28 | 1103.39 |
| 2003-04-29 | 1098.01 |
| 2003-04-30 | 1112.42 |
| 2003-05-01 | 1121.76 |
| 2003-05-02 | 1120.72 |
| 2003-05-05 | 1138.08 |
| 2003-05-06 | 1165.66 |
| 2003-05-07 | 1151.24 |
| 2003-05-08 | 1123.24 |
| 2003-05-09 | 1145.63 |
| 2003-05-12 | 1153.07 |
| 2003-05-13 | 1150.81 |
| 2003-05-14 | 1150.54 |
| 2003-05-15 | 1163.57 |
| 2003-05-16 | 1177.24 |
| 2003-05-19 | 1140.72 |
| 2003-05-20 | 1139.22 |
| 2003-05-21 | 1129.74 |
| 2003-05-22 | 1146.23 |
| 2003-05-23 | 1161.32 |
| 2003-05-26 | . |
| 2003-05-27 | 1168.98 |
| 2003-05-28 | 1175.73 |
| 2003-05-29 | 1189.68 |
| 2003-05-30 | 1198.19 |
| 2003-06-02 | 1213.75 |
| 2003-06-03 | 1215.91 |
| 2003-06-04 | 1223.65 |
| 2003-06-05 | 1232.78 |
| 2003-06-06 | 1243.18 |
| 2003-06-09 | 1237.52 |
| 2003-06-10 | 1243.78 |
| 2003-06-11 | 1284.39 |
| 2003-06-12 | 1294.57 |
| 2003-06-13 | 1287.61 |
| 2003-06-16 | 1327.24 |
| 2003-06-17 | 1329.22 |
| 2003-06-18 | 1320.30 |
| 2003-06-19 | 1287.90 |
| 2003-06-20 | 1301.71 |
| 2003-06-23 | 1262.12 |
| 2003-06-24 | 1261.43 |
| 2003-06-25 | 1275.04 |
| 2003-06-26 | 1261.80 |
| 2003-06-27 | 1258.25 |
| 2003-06-30 | 1248.37 |
| 2003-07-01 | 1234.72 |
| 2003-07-02 | 1257.34 |
| 2003-07-03 | 1262.07 |
| 2003-07-04 | . |
| 2003-07-07 | 1269.99 |
| 2003-07-08 | 1269.71 |
| 2003-07-09 | 1252.62 |
| 2003-07-10 | 1241.15 |
| 2003-07-11 | 1256.89 |
| 2003-07-14 | 1273.28 |
| 2003-07-15 | 1267.58 |
| 2003-07-16 | 1254.96 |
| 2003-07-17 | 1243.57 |
| 2003-07-18 | 1251.81 |
| 2003-07-21 | 1243.38 |
| 2003-07-22 | 1253.26 |
| 2003-07-23 | 1257.95 |
| 2003-07-24 | 1287.78 |
| 2003-07-25 | 1279.34 |
| 2003-07-28 | 1299.29 |
| 2003-07-29 | 1294.72 |
| 2003-07-30 | 1286.88 |
| 2003-07-31 | 1286.19 |
| 2003-08-01 | 1272.73 |
| 2003-08-04 | 1270.65 |
| 2003-08-05 | 1281.04 |
| 2003-08-06 | 1262.64 |
| 2003-08-07 | 1265.70 |
| 2003-08-08 | 1261.88 |
| 2003-08-11 | 1265.76 |
| 2003-08-12 | 1277.45 |
| 2003-08-13 | 1274.01 |
| 2003-08-14 | 1289.53 |
| 2003-08-15 | 1292.05 |
| 2003-08-18 | 1288.31 |
| 2003-08-19 | 1279.16 |
| 2003-08-20 | 1274.26 |
| 2003-08-21 | 1256.70 |
| 2003-08-22 | 1237.34 |
| 2003-08-25 | 1233.72 |
| 2003-08-26 | 1221.04 |
| 2003-08-27 | 1231.01 |
| 2003-08-28 | 1232.98 |
| 2003-08-29 | 1224.61 |
| 2003-09-01 | . |
| 2003-09-02 | 1226.63 |
| 2003-09-03 | 1244.55 |
| 2003-09-04 | 1247.92 |
| 2003-09-05 | 1257.81 |
| 2003-09-08 | 1274.77 |
| 2003-09-09 | 1272.25 |
| 2003-09-10 | 1260.93 |
| 2003-09-11 | 1259.61 |
| 2003-09-12 | 1263.97 |
| 2003-09-15 | 1268.94 |
| 2003-09-16 | 1272.87 |
| 2003-09-17 | 1281.65 |
| 2003-09-18 | 1299.43 |
| 2003-09-19 | 1298.49 |
| 2003-09-22 | 1291.32 |
| 2003-09-23 | 1283.76 |
| 2003-09-24 | 1272.23 |
| 2003-09-25 | 1269.52 |
| 2003-09-26 | 1255.71 |
| 2003-09-29 | 1253.20 |
| 2003-09-30 | 1248.97 |
| 2003-10-01 | 1276.76 |
| 2003-10-02 | 1277.02 |
| 2003-10-03 | 1302.70 |
| 2003-10-06 | 1304.43 |
| 2003-10-07 | 1306.99 |
| 2003-10-08 | 1312.83 |
| 2003-10-09 | 1326.44 |
| 2003-10-10 | 1330.90 |
| 2003-10-13 | 1335.62 |
| 2003-10-14 | 1337.45 |
| 2003-10-15 | 1339.15 |
| 2003-10-16 | 1346.26 |
| 2003-10-17 | 1331.10 |
| 2003-10-20 | 1338.47 |
| 2003-10-21 | 1341.27 |
| 2003-10-22 | 1330.66 |
| 2003-10-23 | 1319.73 |
| 2003-10-24 | 1319.64 |
| 2003-10-27 | 1332.90 |
| 2003-10-28 | 1337.31 |
| 2003-10-29 | 1345.53 |
| 2003-10-30 | 1359.80 |
| 2003-10-31 | 1357.51 |
| 2003-11-03 | 1362.47 |
| 2003-11-04 | 1361.98 |
| 2003-11-05 | 1353.57 |
| 2003-11-06 | 1354.56 |
| 2003-11-07 | 1372.90 |
| 2003-11-10 | 1366.26 |
| 2003-11-11 | 1360.33 |
| 2003-11-12 | 1377.42 |
| 2003-11-13 | 1388.41 |
| 2003-11-14 | 1401.56 |
| 2003-11-17 | 1370.25 |
| 2003-11-18 | 1381.79 |
| 2003-11-19 | 1384.13 |
| 2003-11-20 | 1378.87 |
| 2003-11-21 | 1385.44 |
| 2003-11-24 | 1390.12 |
| 2003-11-25 | 1397.54 |
| 2003-11-26 | 1411.45 |
| 2003-11-27 | . |
| 2003-11-28 | 1432.03 |
| 2003-12-01 | 1455.24 |
| 2003-12-02 | 1466.82 |
| 2003-12-03 | 1488.41 |
| 2003-12-04 | 1485.21 |
| 2003-12-05 | 1486.20 |
| 2003-12-08 | 1490.43 |
| 2003-12-09 | 1488.00 |
| 2003-12-10 | 1481.72 |
| 2003-12-11 | 1482.00 |
| 2003-12-12 | 1497.69 |
| 2003-12-15 | 1507.66 |
| 2003-12-16 | 1511.19 |
| 2003-12-17 | 1512.16 |
| 2003-12-18 | 1523.63 |
| 2003-12-19 | 1525.41 |
| 2003-12-22 | 1528.31 |
| 2003-12-23 | 1538.07 |
| 2003-12-24 | 1542.51 |
| 2003-12-25 | . |
| 2003-12-26 | 1541.89 |
| 2003-12-29 | 1555.63 |
| 2003-12-30 | 1570.75 |
| 2003-12-31 | 1584.13 |
| 2004-01-01 | . |
| 2004-01-02 | 1604.00 |
| 2004-01-05 | 1621.41 |
| 2004-01-06 | 1634.23 |
| 2004-01-07 | 1610.83 |
| 2004-01-08 | 1627.32 |
| 2004-01-09 | 1645.88 |
| 2004-01-12 | 1630.35 |
| 2004-01-13 | 1624.68 |
| 2004-01-14 | 1624.46 |
| 2004-01-15 | 1625.78 |
| 2004-01-16 | 1609.62 |
| 2004-01-19 | . |
| 2004-01-20 | 1615.96 |
| 2004-01-21 | 1635.76 |
| 2004-01-22 | 1657.90 |
| 2004-01-23 | 1656.40 |
| 2004-01-26 | 1629.83 |
| 2004-01-27 | 1642.74 |
| 2004-01-28 | 1643.87 |
| 2004-01-29 | 1595.52 |
| 2004-01-30 | 1590.46 |
| 2004-02-02 | 1601.09 |
| 2004-02-03 | 1608.56 |
| 2004-02-04 | 1590.69 |
| 2004-02-05 | 1599.07 |
| 2004-02-06 | 1629.90 |
| 2004-02-09 | 1642.11 |
| 2004-02-10 | 1649.41 |
| 2004-02-11 | 1650.29 |
| 2004-02-12 | 1669.34 |
| 2004-02-13 | 1656.36 |
| 2004-02-16 | . |
| 2004-02-17 | 1670.83 |
| 2004-02-18 | 1672.59 |
| 2004-02-19 | 1669.55 |
| 2004-02-20 | 1644.67 |
| 2004-02-23 | 1647.27 |
| 2004-02-24 | 1641.15 |
| 2004-02-25 | 1618.70 |
| 2004-02-26 | 1600.32 |
| 2004-02-27 | 1610.38 |
| 2004-03-01 | 1613.33 |
| 2004-03-02 | 1599.36 |
| 2004-03-03 | 1568.86 |
| 2004-03-04 | 1601.87 |
| 2004-03-05 | 1632.93 |
| 2004-03-08 | 1629.44 |
| 2004-03-09 | 1614.76 |
| 2004-03-10 | 1595.95 |
| 2004-03-11 | 1560.27 |
| 2004-03-12 | 1551.14 |
| 2004-03-15 | 1510.30 |
| 2004-03-16 | 1539.04 |
| 2004-03-17 | 1547.59 |
| 2004-03-18 | 1544.33 |
| 2004-03-19 | 1540.40 |
| 2004-03-22 | 1515.50 |
| 2004-03-23 | 1512.09 |
| 2004-03-24 | 1495.98 |
| 2004-03-25 | 1512.41 |
| 2004-03-26 | 1508.53 |
| 2004-03-29 | 1530.89 |
| 2004-03-30 | 1532.42 |
| 2004-03-31 | 1541.42 |
| 2004-04-01 | 1576.15 |
| 2004-04-02 | 1576.04 |
| 2004-04-05 | 1567.99 |
| 2004-04-06 | 1573.30 |
| 2004-04-07 | 1594.77 |
| 2004-04-08 | 1591.94 |
| 2004-04-09 | . |
| 2004-04-12 | 1587.47 |
| 2004-04-13 | 1577.95 |
| 2004-04-14 | 1555.52 |
| 2004-04-15 | 1542.38 |
| 2004-04-16 | 1567.32 |
| 2004-04-19 | 1561.38 |
| 2004-04-20 | 1561.07 |
| 2004-04-21 | 1540.81 |
| 2004-04-22 | 1547.74 |
| 2004-04-23 | 1551.58 |
| 2004-04-26 | 1558.60 |
| 2004-04-27 | 1566.17 |
| 2004-04-28 | 1537.61 |
| 2004-04-29 | 1535.38 |
| 2004-04-30 | 1529.44 |
| 2004-05-03 | 1538.87 |
| 2004-05-04 | 1551.24 |
| 2004-05-05 | 1562.64 |
| 2004-05-06 | 1524.01 |
| 2004-05-07 | 1492.84 |
| 2004-05-10 | 1446.98 |
| 2004-05-11 | 1469.44 |
| 2004-05-12 | 1463.88 |
| 2004-05-13 | 1475.95 |
| 2004-05-14 | 1468.09 |
| 2004-05-17 | 1465.47 |
| 2004-05-18 | 1475.74 |
| 2004-05-19 | 1518.24 |
| 2004-05-20 | 1493.62 |
| 2004-05-21 | 1503.11 |
| 2004-05-24 | 1514.53 |
| 2004-05-25 | 1520.46 |
| 2004-05-26 | 1532.76 |
| 2004-05-27 | 1559.66 |
| 2004-05-28 | 1542.99 |
| 2004-05-31 | . |
| 2004-06-01 | 1533.04 |
| 2004-06-02 | 1547.25 |
| 2004-06-03 | 1556.59 |
| 2004-06-04 | 1578.67 |
| 2004-06-07 | 1601.22 |
| 2004-06-08 | 1593.30 |
| 2004-06-09 | 1566.80 |
| 2004-06-10 | 1574.37 |
| 2004-06-11 | . |
| 2004-06-14 | 1552.58 |
| 2004-06-15 | 1566.99 |
| 2004-06-16 | 1566.14 |
| 2004-06-17 | 1576.70 |
| 2004-06-18 | 1590.45 |
| 2004-06-21 | 1583.34 |
| 2004-06-22 | 1567.55 |
| 2004-06-23 | 1571.21 |
| 2004-06-24 | 1587.05 |
| 2004-06-25 | 1575.09 |
| 2004-06-28 | 1597.34 |
| 2004-06-29 | 1582.27 |
| 2004-06-30 | 1579.97 |
| 2004-07-01 | 1571.34 |
| 2004-07-02 | 1578.93 |
| 2004-07-05 | . |
| 2004-07-06 | 1556.52 |
| 2004-07-07 | 1571.27 |
| 2004-07-08 | 1580.54 |
| 2004-07-09 | 1577.54 |
| 2004-07-12 | 1575.67 |
| 2004-07-13 | 1569.64 |
| 2004-07-14 | 1568.32 |
| 2004-07-15 | 1548.14 |
| 2004-07-16 | 1556.89 |
| 2004-07-19 | 1547.52 |
| 2004-07-20 | 1549.87 |
| 2004-07-21 | 1542.03 |
| 2004-07-22 | 1522.85 |
| 2004-07-23 | 1494.18 |
| 2004-07-26 | 1488.45 |
| 2004-07-27 | 1500.43 |
| 2004-07-28 | 1494.36 |
| 2004-07-29 | 1516.93 |
| 2004-07-30 | 1509.90 |
| 2004-08-02 | 1506.99 |
| 2004-08-03 | 1519.35 |
| 2004-08-04 | 1506.20 |
| 2004-08-05 | 1511.98 |
| 2004-08-06 | 1510.54 |
| 2004-08-09 | 1498.44 |
| 2004-08-10 | 1519.83 |
| 2004-08-11 | 1495.83 |
| 2004-08-12 | 1498.82 |
| 2004-08-13 | 1505.02 |
| 2004-08-16 | 1515.95 |
| 2004-08-17 | 1524.15 |
| 2004-08-18 | 1522.88 |
| 2004-08-19 | 1534.98 |
| 2004-08-20 | 1526.01 |
| 2004-08-23 | 1530.52 |
| 2004-08-24 | 1519.83 |
| 2004-08-25 | 1519.91 |
| 2004-08-26 | 1532.19 |
| 2004-08-27 | 1533.75 |
| 2004-08-30 | 1529.90 |
| 2004-08-31 | 1538.50 |
| 2004-09-01 | 1555.37 |
| 2004-09-02 | 1565.29 |
| 2004-09-03 | 1566.73 |
| 2004-09-06 | . |
| 2004-09-07 | 1571.99 |
| 2004-09-08 | 1576.16 |
| 2004-09-09 | 1568.56 |
| 2004-09-10 | 1590.72 |
| 2004-09-13 | 1598.44 |
| 2004-09-14 | 1604.62 |
| 2004-09-15 | 1586.52 |
| 2004-09-16 | 1590.02 |
| 2004-09-17 | 1604.18 |
| 2004-09-20 | 1595.60 |
| 2004-09-21 | 1620.99 |
| 2004-09-22 | 1605.59 |
| 2004-09-23 | 1602.36 |
| 2004-09-24 | 1598.15 |
| 2004-09-27 | 1592.20 |
| 2004-09-28 | 1598.83 |
| 2004-09-29 | 1613.67 |
| 2004-09-30 | 1618.00 |
| 2004-10-01 | 1643.36 |
| 2004-10-04 | 1648.77 |
| 2004-10-05 | 1659.59 |
| 2004-10-06 | 1662.81 |
| 2004-10-07 | 1660.36 |
| 2004-10-08 | 1675.01 |
| 2004-10-11 | 1674.45 |
| 2004-10-12 | 1656.74 |
| 2004-10-13 | 1659.17 |
| 2004-10-14 | 1667.99 |
| 2004-10-15 | 1678.04 |
| 2004-10-18 | 1684.59 |
| 2004-10-19 | 1696.65 |
| 2004-10-20 | 1692.23 |
| 2004-10-21 | 1703.27 |
| 2004-10-22 | 1712.34 |
| 2004-10-25 | 1701.63 |
| 2004-10-26 | 1704.46 |
| 2004-10-27 | 1725.13 |
| 2004-10-28 | 1741.59 |
| 2004-10-29 | 1739.34 |
| 2004-11-01 | 1750.98 |
| 2004-11-02 | 1760.01 |
| 2004-11-03 | 1780.98 |
| 2004-11-04 | 1789.55 |
| 2004-11-05 | 1805.10 |
| 2004-11-08 | 1808.77 |
| 2004-11-09 | 1797.90 |
| 2004-11-10 | 1803.22 |
| 2004-11-11 | 1810.84 |
| 2004-11-12 | 1816.60 |
| 2004-11-15 | 1819.04 |
| 2004-11-16 | 1812.78 |
| 2004-11-17 | 1844.88 |
| 2004-11-18 | 1833.38 |
| 2004-11-19 | 1832.42 |
| 2004-11-22 | 1824.38 |
| 2004-11-23 | 1823.48 |
| 2004-11-24 | 1841.46 |
| 2004-11-25 | . |
| 2004-11-26 | 1865.87 |
| 2004-11-29 | 1862.41 |
| 2004-11-30 | 1855.76 |
| 2004-12-01 | 1878.60 |
| 2004-12-02 | 1883.84 |
| 2004-12-03 | 1890.80 |
| 2004-12-06 | 1894.26 |
| 2004-12-07 | 1898.35 |
| 2004-12-08 | 1875.21 |
| 2004-12-09 | 1864.41 |
| 2004-12-10 | 1865.81 |
| 2004-12-13 | 1890.70 |
| 2004-12-14 | 1893.12 |
| 2004-12-15 | 1906.52 |
| 2004-12-16 | 1897.49 |
| 2004-12-17 | 1882.00 |
| 2004-12-20 | 1909.46 |
| 2004-12-21 | 1904.62 |
| 2004-12-22 | 1919.45 |
| 2004-12-23 | 1942.66 |
| 2004-12-24 | . |
| 2004-12-27 | 1960.37 |
| 2004-12-28 | 1962.72 |
| 2004-12-29 | 1962.49 |
| 2004-12-30 | 1966.26 |
| 2004-12-31 | 1961.14 |
| 2005-01-03 | 1954.57 |
| 2005-01-04 | 1936.23 |
| 2005-01-05 | 1921.10 |
| 2005-01-06 | 1928.71 |
| 2005-01-07 | 1922.79 |
| 2005-01-10 | 1928.01 |
| 2005-01-11 | 1920.13 |
| 2005-01-12 | 1928.92 |
| 2005-01-13 | 1923.56 |
| 2005-01-14 | 1916.21 |
| 2005-01-17 | . |
| 2005-01-18 | 1917.53 |
| 2005-01-19 | 1922.85 |
| 2005-01-20 | 1900.21 |
| 2005-01-21 | 1907.54 |
| 2005-01-24 | 1906.29 |
| 2005-01-25 | 1907.09 |
| 2005-01-26 | 1918.56 |
| 2005-01-27 | 1915.33 |
#2005-01-28|1903.64
#2005-01-31|1918.70
#2005-02-01|1924.43
#2005-02-02|1933.26
#2005-02-03|1924.25
#2005-02-04|1935.96
#2005-02-07|1923.56
#2005-02-08|1918.32
#2005-02-09|1918.86
#2005-02-10|1942.44
#2005-02-11|1965.27
#2005-02-14|1978.13
#2005-02-15|1991.32
#2005-02-16|1976.23
#2005-02-17|1987.66
#2005-02-18|1987.61
#2005-02-21| .
#2005-02-22|1989.99
#2005-02-23|1978.16
#2005-02-24|1982.63
#2005-02-25|1995.41
#2005-02-28|2007.23
#2005-03-01|2009.22
#2005-03-02|1996.12
#2005-03-03|1996.56
#2005-03-04|2033.94
#2005-03-07|2024.66
#2005-03-08|2042.90
#2005-03-09|2037.39
#2005-03-10|2036.36
#2005-03-11|2048.06
#2005-03-14|2030.23
#2005-03-15|2034.46
#2005-03-16|2011.37
#2005-03-17|2002.36
#2005-03-18|1996.98
#2005-03-21|1968.51
#2005-03-22|1981.65
#2005-03-23|1946.48
#2005-03-24|1957.29
#2005-03-25| .
#2005-03-28|1943.56
#2005-03-29|1949.97
#2005-03-30|1937.49
#2005-03-31|1943.82
#2005-04-01|1945.09
#2005-04-04|1912.93
#2005-04-05|1930.77
#2005-04-06|1946.94
#2005-04-07|1960.00
#2005-04-08|1956.93
#2005-04-11|1973.52
#2005-04-12|1952.76
#2005-04-13|1967.33
#2005-04-14|1948.41
#2005-04-15|1929.70
#2005-04-18|1905.82
#2005-04-19|1916.45
#2005-04-20|1909.58
#2005-04-21|1910.56
#2005-04-22|1922.68
#2005-04-25|1909.94
#2005-04-26|1907.91
#2005-04-27|1883.39
#2005-04-28|1871.72
#2005-04-29|1866.61
#2005-05-02|1874.65
#2005-05-03|1890.16
#2005-05-04|1912.75
#2005-05-05|1921.95
#2005-05-06|1909.31
#2005-05-09|1898.87
#2005-05-10|1887.09
#2005-05-11|1877.90
#2005-05-12|1880.66
#2005-05-13|1873.67
#2005-05-16|1868.27
#2005-05-17|1863.55
#2005-05-18|1895.76
#2005-05-19|1902.49
#2005-05-20|1884.58
#2005-05-23|1905.69
#2005-05-24|1901.74
#2005-05-25|1897.93
#2005-05-26|1899.66
#2005-05-27|1907.54
#2005-05-30| .
#2005-05-31|1886.56
#2005-06-01|1898.51
#2005-06-02|1905.59
#2005-06-03|1895.18
#2005-06-06|1891.05
#2005-06-07|1905.84
#2005-06-08|1907.44
#2005-06-09|1893.62
#2005-06-10|1893.20
#2005-06-13|1881.14
#2005-06-14|1878.21
#2005-06-15|1894.52
#2005-06-16|1904.40
#2005-06-17|1936.52
#2005-06-20|1909.39
#2005-06-21|1914.23
#2005-06-22|1917.83
#2005-06-23|1906.61
#2005-06-24|1894.84
#2005-06-27|1889.67
#2005-06-28|1885.75
#2005-06-29|1895.18
#2005-06-30|1906.70
#2005-07-01|1900.34
#2005-07-04| .
#2005-07-05|1887.23
#2005-07-06|1892.54
#2005-07-07|1865.72
#2005-07-08|1885.85
#2005-07-11|1928.72
#2005-07-12|1947.95
#2005-07-13|1948.60
#2005-07-14|1964.72
#2005-07-15|1955.14
#2005-07-18|1962.24
#2005-07-19|1977.50
#2005-07-20|1977.68
#2005-07-21|2011.04
#2005-07-22|2005.13
#2005-07-25|1990.27
#2005-07-26|1986.11
#2005-07-27|1992.47
#2005-07-28|2003.23
#2005-07-29|2006.81
#2005-08-01|2015.42
#2005-08-02|2027.22
#2005-08-03|2047.97
#2005-08-04|2041.96
#2005-08-05|2028.73
#2005-08-08|2038.42
#2005-08-09|2047.71
#2005-08-10|2078.29
#2005-08-11|2084.26
#2005-08-12|2068.30
#2005-08-15|2053.09
#2005-08-16|2040.44
#2005-08-17|2028.39
#2005-08-18|1997.55
#2005-08-19|2013.62
#2005-08-22|2029.99
#2005-08-23|2009.28
#2005-08-24|2009.42
#2005-08-25|1996.34
#2005-08-26|1989.38
#2005-08-29|1985.92
#2005-08-30|1970.46
#2005-08-31|2004.11
#2005-09-01|2043.23
#2005-09-02|2058.64
#2005-09-05| .
#2005-09-06|2091.19
#2005-09-07|2097.23
#2005-09-08|2094.66
#2005-09-09|2101.11
#2005-09-12|2070.83
#2005-09-13|2051.35
#2005-09-14|2062.25
#2005-09-15|2046.68
#2005-09-16|2056.50
#2005-09-19|2035.93
#2005-09-20|2054.80
#2005-09-21|2037.97
#2005-09-22|2019.89
#2005-09-23|2021.59
#2005-09-26|2058.10
#2005-09-27|2041.98
#2005-09-28|2073.03
#2005-09-29|2068.94
#2005-09-30|2087.17
#2005-10-03|2076.83
#2005-10-04|2094.13
#2005-10-05|2079.46
#2005-10-06|2090.52
#2005-10-07|2082.66
#2005-10-10|2075.41
#2005-10-11|2069.65
#2005-10-12|2067.52
#2005-10-13|2030.57
#2005-10-14|2072.90
#2005-10-17|2065.14
#2005-10-18|2033.10
#2005-10-19|2006.45
#2005-10-20|2015.33
#2005-10-21|2016.63
#2005-10-24|2033.37
#2005-10-25|2046.32
#2005-10-26|2053.42
#2005-10-27|2039.62
#2005-10-28|2033.62
#2005-10-31|2056.83
#2005-11-01|2066.28
#2005-11-02|2087.23
#2005-11-03|2106.90
#2005-11-04|2064.99
#2005-11-07|2063.72
#2005-11-08|2057.44
#2005-11-09|2052.87
#2005-11-10|2072.71
#2005-11-11|2097.13
#2005-11-14|2091.28
#2005-11-15|2085.01
#2005-11-16|2077.48
#2005-11-17|2097.43
#2005-11-18|2108.61
#2005-11-21|2124.13
#2005-11-22|2120.63
#2005-11-23|2151.04
#2005-11-24| .
#2005-11-25|2134.75
#2005-11-28|2144.06
#2005-11-29|2138.50
#2005-11-30|2130.65
#2005-12-01|2144.53
#2005-12-02|2142.68
#2005-12-05|2138.09
#2005-12-06|2151.76
#2005-12-07|2136.51
#2005-12-08|2155.38
#2005-12-09|2154.47
#2005-12-12|2186.36
#2005-12-13|2178.96
#2005-12-14|2194.25
#2005-12-15|2178.24
#2005-12-16|2217.08
#2005-12-19|2216.48
#2005-12-20|2200.59
#2005-12-21|2208.15
#2005-12-22|2222.60
#2005-12-23|2225.85
#2005-12-26| .
#2005-12-27|2234.04
#2005-12-28|2243.84
#2005-12-29|2233.44
#2005-12-30|2207.11
#2006-01-02| .
#2006-01-03|2260.41
#2006-01-04|2307.74
#2006-01-05|2303.58
#2006-01-06|2319.48
#2006-01-09|2307.26
#2006-01-10|2298.91
#2006-01-11|2335.39
#2006-01-12|2332.41
#2006-01-13|2317.24
#2006-01-16| .
#2006-01-17|2304.36
#2006-01-18|2278.89
#2006-01-19|2301.60
#2006-01-20|2277.99
#2006-01-23|2304.74
#2006-01-24|2301.22
#2006-01-25|2335.29
#2006-01-26|2380.38
#2006-01-27|2384.56
#2006-01-30|2374.68
#2006-01-31|2401.85
#2006-02-01|2429.81
#2006-02-02|2399.32
#2006-02-03|2375.11
#2006-02-06|2387.18
#2006-02-07|2389.84
#2006-02-08|2390.69
#2006-02-09|2430.26
#2006-02-10|2401.41
#2006-02-13|2423.68
#2006-02-14|2421.18
#2006-02-15|2413.91
#2006-02-16|2439.94
#2006-02-17|2462.31
#2006-02-20| .
#2006-02-21|2481.35
#2006-02-22|2512.49
#2006-02-23|2527.22
#2006-02-24|2522.62
#2006-02-27|2532.34
#2006-02-28|2506.50
#2006-03-01|2527.28
#2006-03-02|2501.99
#2006-03-03|2484.04
#2006-03-06|2483.02
#2006-03-07|2426.21
#2006-03-08|2419.44
#2006-03-09|2442.66
#2006-03-10|2473.57
#2006-03-13|2509.47
#2006-03-14|2528.21
#2006-03-15|2547.20
#2006-03-16|2572.49
#2006-03-17|2583.55
#2006-03-20|2594.58
#2006-03-21|2585.02
#2006-03-22|2580.63
#2006-03-23|2551.46
#2006-03-24|2561.02
#2006-03-27|2539.75
#2006-03-28|2534.81
#2006-03-29|2521.77
#2006-03-30|2580.67
#2006-03-31|2563.56
#2006-04-03|2583.60
#2006-04-04|2608.60
#2006-04-05|2624.63
#2006-04-06|2620.06
#2006-04-07|2563.38
#2006-04-10|2564.61
#2006-04-11|2519.32
#2006-04-12|2512.36
#2006-04-13|2507.47
#2006-04-14| .
#2006-04-17|2547.36
#2006-04-18|2535.83
#2006-04-19|2577.40
#2006-04-20|2592.30
#2006-04-21|2619.17
#2006-04-24|2601.32
#2006-04-25|2625.00
#2006-04-26|2644.32
#2006-04-27|2663.91
#2006-04-28|2668.67
#2006-05-01|2673.33
#2006-05-02|2693.32
#2006-05-03|2666.87
#2006-05-04|2687.97
#2006-05-05|2727.61
#2006-05-08|2742.75
#2006-05-09|2760.17
#2006-05-10|2764.71
#2006-05-11|2766.24
#2006-05-12|2723.76
#2006-05-15|2666.38
#2006-05-16|2676.33
#2006-05-17|2574.09
#2006-05-18|2565.19
#2006-05-19|2580.57
#2006-05-22|2528.18
#2006-05-23|2579.00
#2006-05-24|2535.11
#2006-05-25|2573.95
#2006-05-26|2605.17
#2006-05-29| .
#2006-05-30|2563.97
#2006-05-31|2592.43
#2006-06-01|2591.63
#2006-06-02|2620.81
#2006-06-05|2596.25
#2006-06-06|2514.16
#2006-06-07|2529.19
#2006-06-08|2432.13
#2006-06-09|2467.30
#2006-06-12|2425.26
#2006-06-13|2357.86
#2006-06-14|2377.10
#2006-06-15|2446.95
#2006-06-16|2431.13
#2006-06-19|2435.37
#2006-06-20|2451.27
#2006-06-21|2469.00
#2006-06-22|2476.37
#2006-06-23|2465.60
#2006-06-26|2466.25
#2006-06-27|2450.97
#2006-06-28|2436.44
#2006-06-29|2490.99
#2006-06-30|2591.28
#2006-07-03|2607.84
#2006-07-04| .
#2006-07-05|2569.70
#2006-07-06|2600.78
#2006-07-07|2612.20
#2006-07-10|2609.85
#2006-07-11|2585.27
#2006-07-12|2575.95
#2006-07-13|2523.81
#2006-07-14|2474.68
#2006-07-17|2433.43
#2006-07-18|2421.42
#2006-07-19|2505.04
#2006-07-20|2527.58
#2006-07-21|2517.28
#2006-07-24|2556.37
#2006-07-25|2552.29
#2006-07-26|2560.13
#2006-07-27|2621.44
#2006-07-28|2654.93
#2006-07-31|2638.81
#2006-08-01|2603.53
#2006-08-02|2667.92
#2006-08-03|2649.68
#2006-08-04|2711.97
#2006-08-07|2667.36
#2006-08-08|2675.77
#2006-08-09|2700.89
#2006-08-10|2663.22
#2006-08-11|2667.54
#2006-08-14|2692.55
#2006-08-15|2727.46
#2006-08-16|2769.74
#2006-08-17|2785.67
#2006-08-18|2772.01
#2006-08-21|2777.38
#2006-08-22|2758.00
#2006-08-23|2728.32
#2006-08-24|2750.38
#2006-08-25|2746.81
#2006-08-28|2770.35
#2006-08-29|2773.47
#2006-08-30|2798.26
#2006-08-31|2784.81
#2006-09-01|2795.07
#2006-09-04| .
#2006-09-05|2802.23
#2006-09-06|2764.91
#2006-09-07|2727.95
#2006-09-08|2719.63
#2006-09-11|2717.90
#2006-09-12|2746.80
#2006-09-13|2758.08
#2006-09-14|2784.19
#2006-09-15|2783.33
#2006-09-18|2788.32
#2006-09-19|2770.81
#2006-09-20|2819.76
#2006-09-21|2838.09
#2006-09-22|2823.86
#2006-09-25|2814.67
#2006-09-26|2819.08
#2006-09-27|2839.96
#2006-09-28|2830.51
#2006-09-29|2830.51
#2006-10-02|2844.09
#2006-10-03|2833.11
#2006-10-04|2862.82
#2006-10-05|2892.02
#2006-10-06|2874.67
#2006-10-09|2883.10
#2006-10-10|2896.48
#2006-10-11|2890.92
#2006-10-12|2928.77
#2006-10-13|2914.72
#2006-10-16|2907.25
#2006-10-17|2856.01
#2006-10-18|2884.33
#2006-10-19|2902.91
#2006-10-20|2907.23
#2006-10-23|2911.72
#2006-10-24|2905.58
#2006-10-25|2914.60
#2006-10-26|2932.29
#2006-10-27|2942.62
#2006-10-30|2934.11
#2006-10-31|2948.74
#2006-11-01|2959.23
#2006-11-02|2921.50
#2006-11-03|2919.68
#2006-11-06|2952.27
#2006-11-07|2997.34
#2006-11-08|2989.45
#2006-11-09|2991.80
#2006-11-10|2996.85
#2006-11-13|3000.17
#2006-11-14|2992.43
#2006-11-15|3006.46
#2006-11-16|3000.04
#2006-11-17|2993.26
#2006-11-20|2995.55
#2006-11-21|3011.45
#2006-11-22|3044.87
#2006-11-23| .
#2006-11-24|3039.22
#2006-11-27|2984.87
#2006-11-28|2981.15
#2006-11-29|3014.96
#2006-11-30|3015.73
#2006-12-01|3008.90
#2006-12-04|3029.98
#2006-12-05|3041.65
#2006-12-06|3046.52
#2006-12-07|3048.05
#2006-12-08|3049.01
#2006-12-11|3044.97
#2006-12-12|3056.81
#2006-12-13|3076.27
#2006-12-14|3080.53
#2006-12-15|3080.31
#2006-12-18|3073.04
#2006-12-19|3074.74
#2006-12-20|3098.53
#2006-12-21|3094.07
#2006-12-22|3070.66
#2006-12-25| .
#2006-12-26|3065.87
#2006-12-27|3093.84
#2006-12-28|3103.36
#2006-12-29|3108.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|3192.83
#2007-01-04|3164.29
#2007-01-05|3119.34
#2007-01-08|3116.53
#2007-01-09|3123.54
#2007-01-10|3077.16
#2007-01-11|3114.67
#2007-01-12|3142.36
#2007-01-15| .
#2007-01-16|3139.80
#2007-01-17|3126.07
#2007-01-18|3129.37
#2007-01-19|3157.07
#2007-01-22|3144.77
#2007-01-23|3172.78
#2007-01-24|3198.53
#2007-01-25|3198.68
#2007-01-26|3149.18
#2007-01-29|3172.94
#2007-01-30|3188.84
#2007-01-31|3194.94
#2007-02-01|3222.45
#2007-02-02|3227.91
#2007-02-05|3216.80
#2007-02-06|3232.30
#2007-02-07|3257.95
#2007-02-08|3244.39
#2007-02-09|3251.35
#2007-02-12|3210.93
#2007-02-13|3243.17
#2007-02-14|3284.85
#2007-02-15|3274.17
#2007-02-16|3258.38
#2007-02-19| .
#2007-02-20|3272.42
#2007-02-21|3266.29
#2007-02-22|3260.05
#2007-02-23|3272.13
#2007-02-26|3273.88
#2007-02-27|3199.63
#2007-02-28|3141.15
#2007-03-01|3085.06
#2007-03-02|3076.25
#2007-03-05|3030.58
#2007-03-06|3055.72
#2007-03-07|3072.62
#2007-03-08|3128.44
#2007-03-09|3136.23
#2007-03-12|3129.74
#2007-03-13|3084.37
#2007-03-14|2986.43
#2007-03-15|3046.46
#2007-03-16|3054.00
#2007-03-19|3135.85
#2007-03-20|3152.89
#2007-03-21|3161.45
#2007-03-22|3254.24
#2007-03-23|3252.44
#2007-03-26|3221.14
#2007-03-27|3223.74
#2007-03-28|3195.99
#2007-03-29|3225.64
#2007-03-30|3224.52
#2007-04-02|3230.34
#2007-04-03|3271.11
#2007-04-04|3281.88
#2007-04-05|3306.45
#2007-04-06| .
#2007-04-09|3289.23
#2007-04-10|3347.25
#2007-04-11|3347.70
#2007-04-12|3346.62
#2007-04-13|3365.13
#2007-04-16|3442.08
#2007-04-17|3452.72
#2007-04-18|3446.94
#2007-04-19|3429.98
#2007-04-20|3522.00
#2007-04-23|3494.84
#2007-04-24|3464.84
#2007-04-25|3517.03
#2007-04-26|3514.80
#2007-04-27|3504.98
#2007-04-30|3496.51
#2007-05-01|3483.98
#2007-05-02|3493.98
#2007-05-03|3489.03
#2007-05-04|3519.47
#2007-05-07|3528.57
#2007-05-08|3487.71
#2007-05-09|3515.58
#2007-05-10|3484.07
#2007-05-11|3516.48
#2007-05-14|3502.31
#2007-05-15|3543.15
#2007-05-16|3521.52
#2007-05-17|3499.15
#2007-05-18|3534.63
#2007-05-21|3514.13
#2007-05-22|3519.04
#2007-05-23|3547.96
#2007-05-24|3487.81
#2007-05-25|3500.99
#2007-05-28| .
#2007-05-29|3523.28
#2007-05-30|3498.78
#2007-05-31|3519.22
#2007-06-01|3521.06
#2007-06-04|3511.74
#2007-06-05|3510.30
#2007-06-06|3446.56
#2007-06-07|3397.48
#2007-06-08|3375.96
#2007-06-11|3405.36
#2007-06-12|3359.56
#2007-06-13|3369.29
#2007-06-14|3427.99
#2007-06-15|3479.76
#2007-06-18|3483.86
#2007-06-19|3481.56
#2007-06-20|3495.10
#2007-06-21|3449.91
#2007-06-22|3433.15
#2007-06-25|3427.79
#2007-06-26|3396.46
#2007-06-27|3357.88
#2007-06-28|3385.52
#2007-06-29|3414.51
#2007-07-02|3433.09
#2007-07-03|3454.04
#2007-07-04| .
#2007-07-05|3446.34
#2007-07-06|3479.25
#2007-07-09|3472.25
#2007-07-10|3447.18
#2007-07-11|3439.51
#2007-07-12|3470.98
#2007-07-13|3503.04
#2007-07-16|3534.05
#2007-07-17|3522.12
#2007-07-18|3494.03
#2007-07-19|3524.41
#2007-07-20|3465.21
#2007-07-23|3479.80
#2007-07-24|3434.70
#2007-07-25|3382.31
#2007-07-26|3297.07
#2007-07-27|3279.51
#2007-07-30|3262.30
#2007-07-31|3350.31
#2007-08-01|3286.39
#2007-08-02|3323.32
#2007-08-03|3304.92
#2007-08-06|3290.90
#2007-08-07|3363.02
#2007-08-08|3441.44
#2007-08-09|3329.59
#2007-08-10|3212.56
#2007-08-13|3263.45
#2007-08-14|3195.30
#2007-08-15|3148.34
#2007-08-16|3025.06
#2007-08-17|3158.48
#2007-08-20|3156.09
#2007-08-21|3150.59
#2007-08-22|3188.66
#2007-08-23|3201.07
#2007-08-24|3210.29
#2007-08-27|3220.58
#2007-08-28|3152.94
#2007-08-29|3161.66
#2007-08-30|3178.55
#2007-08-31|3203.98
#2007-09-03| .
#2007-09-04|3242.76
#2007-09-05|3183.69
#2007-09-06|3191.36
#2007-09-07|3116.23
#2007-09-10|3084.85
#2007-09-11|3142.87
#2007-09-12|3153.61
#2007-09-13|3184.49
#2007-09-14|3139.81
#2007-09-17|3088.97
#2007-09-18|3159.40
#2007-09-19|3297.32
#2007-09-20|3301.34
#2007-09-21|3293.15
#2007-09-24|3263.07
#2007-09-25|3233.91
#2007-09-26|3254.65
#2007-09-27|3294.69
#2007-09-28|3304.74
#2007-10-01|3343.43
#2007-10-02|3388.93
#2007-10-03|3399.70
#2007-10-04|3426.58
#2007-10-05|3459.41
#2007-10-08|3426.31
#2007-10-09|3434.85
#2007-10-10|3435.25
#2007-10-11|3448.57
#2007-10-12|3429.83
#2007-10-15|3398.80
#2007-10-16|3359.63
#2007-10-17|3377.07
#2007-10-18|3374.11
#2007-10-19|3355.18
#2007-10-22|3284.83
#2007-10-23|3323.10
#2007-10-24|3279.14
#2007-10-25|3315.17
#2007-10-26|3354.81
#2007-10-29|3379.96
#2007-10-30|3407.29
#2007-10-31|3461.20
#2007-11-01|3360.49
#2007-11-02|3336.93
#2007-11-05|3299.41
#2007-11-06|3316.21
#2007-11-07|3304.72
#2007-11-08|3276.53
#2007-11-09|3219.21
#2007-11-12|3244.12
#2007-11-13|3287.92
#2007-11-14|3311.16
#2007-11-15|3279.75
#2007-11-16|3253.30
#2007-11-19|3191.02
#2007-11-20|3239.14
#2007-11-21|3166.32
#2007-11-22| .
#2007-11-23|3240.63
#2007-11-26|3219.08
#2007-11-27|3248.75
#2007-11-28|3308.78
#2007-11-29|3330.08
#2007-11-30|3357.85
#2007-12-03|3334.86
#2007-12-04|3309.83
#2007-12-05|3330.53
#2007-12-06|3349.62
#2007-12-07|3390.62
#2007-12-10|3428.37
#2007-12-11|3404.34
#2007-12-12|3398.06
#2007-12-13|3301.96
#2007-12-14|3269.48
#2007-12-17|3197.22
#2007-12-18|3208.78
#2007-12-19|3192.38
#2007-12-20|3181.36
#2007-12-21|3223.20
#2007-12-24|3234.41
#2007-12-25| .
#2007-12-26|3256.64
#2007-12-27|3282.41
#2007-12-28|3319.51
#2007-12-31|3298.08
#2008-01-01| .
#2008-01-02|3291.99
#2008-01-03|3268.91
#2008-01-04|3241.86
#2008-01-07|3219.19
#2008-01-08|3199.46
#2008-01-09|3159.11
#2008-01-10|3156.81
#2008-01-11|3201.52
#2008-01-14|3226.64
#2008-01-15|3119.14
#2008-01-16|3053.74
#2008-01-17|3028.68
#2008-01-18|2941.14
#2008-01-21| .
#2008-01-22|2832.32
#2008-01-23|2730.91
#2008-01-24|2911.14
#2008-01-25|2871.92
#2008-01-28|2884.35
#2008-01-29|2931.06
#2008-01-30|2937.50
#2008-01-31|2899.89
#2008-02-01|2956.24
#2008-02-04|2946.39
#2008-02-05|2797.38
#2008-02-06|2817.65
#2008-02-07|2756.02
#2008-02-08|2727.46
#2008-02-11|2686.55
#2008-02-12|2785.93
#2008-02-13|2810.56
#2008-02-14|2814.97
#2008-02-15|2759.41
#2008-02-18| .
#2008-02-19|2811.18
#2008-02-20|2763.93
#2008-02-21|2806.34
#2008-02-22|2776.36
#2008-02-25|2834.07
#2008-02-26|2912.36
#2008-02-27|2948.78
#2008-02-28|2916.96
#2008-02-29|2881.44
#2008-03-03|2842.35
#2008-03-04|2800.92
#2008-03-05|2861.48
#2008-03-06|2811.71
#2008-03-07|2793.80
#2008-03-10|2762.45
#2008-03-11|2835.87
#2008-03-12|2926.24
#2008-03-13|2874.93
#2008-03-14|2852.66
#2008-03-17|2766.68
#2008-03-18|2892.12
#2008-03-19|2864.65
#2008-03-20|2836.61
#2008-03-21| .
#2008-03-24|2832.57
#2008-03-25|2964.25
#2008-03-26|2975.62
#2008-03-27|3022.72
#2008-03-28|3017.47
#2008-03-31|3008.43
#2008-04-01|3102.49
#2008-04-02|3182.30
#2008-04-03|3139.17
#2008-04-04|3168.80
#2008-04-07|3208.87
#2008-04-08|3185.01
#2008-04-09|3158.35
#2008-04-10|3127.40
#2008-04-11|3096.80
#2008-04-14|3071.29
#2008-04-15|3065.73
#2008-04-16|3153.44
#2008-04-17|3155.60
#2008-04-18|3231.23
#2008-04-21|3229.14
#2008-04-22|3217.17
#2008-04-23|3184.61
#2008-04-24|3166.49
#2008-04-25|3194.15
#2008-04-28|3218.81
#2008-04-29|3200.04
#2008-04-30|3216.18
#2008-05-01|3191.70
#2008-05-02|3271.11
#2008-05-05|3280.02
#2008-05-06|3261.08
#2008-05-07|3240.76
#2008-05-08|3212.09
#2008-05-09|3167.49
#2008-05-12|3174.34
#2008-05-13|3164.02
#2008-05-14|3192.51
#2008-05-15|3196.23
#2008-05-16|3209.58
#2008-05-19|3206.23
#2008-05-20|3175.52
#2008-05-21|3146.66
#2008-05-22|3138.37
#2008-05-23|3103.34
#2008-05-26| .
#2008-05-27|3085.93
#2008-05-28|3085.39
#2008-05-29|3054.39
#2008-05-30|3100.24
#2008-06-02|3044.21
#2008-06-03|3020.36
#2008-06-04|2990.34
#2008-06-05|2982.12
#2008-06-06|2925.13
#2008-06-09|2876.75
#2008-06-10|2824.56
#2008-06-11|2773.74
#2008-06-12|2806.30
#2008-06-13|2810.72
#2008-06-16|2803.43
#2008-06-17|2847.13
#2008-06-18|2783.52
#2008-06-19|2737.74
#2008-06-20|2719.89
#2008-06-23|2664.16
#2008-06-24|2679.14
#2008-06-25|2747.25
#2008-06-26|2658.61
#2008-06-27|2633.63
#2008-06-30|2619.89
#2008-07-01|2545.81
#2008-07-02|2585.17
#2008-07-03|2623.97
#2008-07-04| .
#2008-07-07|2536.28
#2008-07-08|2493.77
#2008-07-09|2583.39
#2008-07-10|2559.19
#2008-07-11|2475.63
#2008-07-14|2493.54
#2008-07-15|2410.96
#2008-07-16|2424.41
#2008-07-17|2548.53
#2008-07-18|2652.56
#2008-07-21|2671.16
#2008-07-22|2625.98
#2008-07-23|2735.98
#2008-07-24|2721.30
#2008-07-25|2676.21
#2008-07-28|2630.62
#2008-07-29|2594.74
#2008-07-30|2622.24
#2008-07-31|2638.19
#2008-08-01|2600.34
#2008-08-04|2571.09
#2008-08-05|2682.41
#2008-08-06|2710.66
#2008-08-07|2680.40
#2008-08-08|2620.85
#2008-08-11|2670.33
#2008-08-12|2634.00
#2008-08-13|2519.21
#2008-08-14|2524.81
#2008-08-15|2501.19
#2008-08-18|2494.14
#2008-08-19|2402.93
#2008-08-20|2393.02
#2008-08-21|2363.22
#2008-08-22|2420.30
#2008-08-25|2383.19
#2008-08-26|2364.94
#2008-08-27|2368.30
#2008-08-28|2453.68
#2008-08-29|2472.19
#2008-09-01| .
#2008-09-02|2504.23
#2008-09-03|2480.47
#2008-09-04|2385.35
#2008-09-05|2308.47
#2008-09-08|2433.15
#2008-09-09|2431.66
#2008-09-10|2358.57
#2008-09-11|2292.01
#2008-09-12|2363.21
#2008-09-15|2227.53
#2008-09-16|2145.56
#2008-09-17|2069.36
#2008-09-18|2101.32
#2008-09-19|2418.35
#2008-09-22|2388.70
#2008-09-23|2345.20
#2008-09-24|2347.30
#2008-09-25|2402.42
#2008-09-26|2356.17
#2008-09-29|2166.33
#2008-09-30|2107.59
#2008-10-01|2151.34
#2008-10-02|2127.22
#2008-10-03|2251.70
#2008-10-06|2026.12
#2008-10-07|2013.26
#2008-10-08|1879.93
#2008-10-09|1872.08
#2008-10-10|1664.58
#2008-10-13|1815.29
#2008-10-14|1838.92
#2008-10-15|1712.95
#2008-10-16|1565.98
#2008-10-17|1591.75
#2008-10-20|1586.25
#2008-10-21|1601.19
#2008-10-22|1484.93
#2008-10-23|1446.69
#2008-10-24|1329.98
#2008-10-27|1224.59
#2008-10-28|1149.83
#2008-10-29|1311.02
#2008-10-30|1383.14
#2008-10-31|1420.66
#2008-11-03|1443.53
#2008-11-04|1578.67
#2008-11-05|1582.66
#2008-11-06|1456.92
#2008-11-07|1471.74
#2008-11-10|1456.12
#2008-11-11|1310.24
#2008-11-12|1241.50
#2008-11-13|1241.64
#2008-11-14|1257.05
#2008-11-17|1186.42
#2008-11-18|1153.65
#2008-11-19|1075.81
#2008-11-20|1032.46
#2008-11-21|1015.11
#2008-11-24|1126.11
#2008-11-25|1169.59
#2008-11-26|1159.13
#2008-11-27| .
#2008-11-28|1200.34
#2008-12-01|1116.28
#2008-12-02|1152.33
#2008-12-03|1152.48
#2008-12-04|1161.18
#2008-12-05|1108.52
#2008-12-08|1236.14
#2008-12-09|1245.38
#2008-12-10|1263.83
#2008-12-11|1278.12
#2008-12-12|1238.67
#2008-12-15|1242.30
#2008-12-16|1277.51
#2008-12-17|1281.98
#2008-12-18|1294.28
#2008-12-19|1258.09
#2008-12-22|1225.06
#2008-12-23|1228.38
#2008-12-24|1232.34
#2008-12-25| .
#2008-12-26|1238.29
#2008-12-29|1263.32
#2008-12-30|1283.33
#2008-12-31|1262.19
#2009-01-01| .
#2009-01-02|1312.95
#2009-01-05|1294.51
#2009-01-06|1297.65
#2009-01-07|1321.36
#2009-01-08|1308.57
#2009-01-09|1264.31
#2009-01-12|1240.58
#2009-01-13|1194.82
#2009-01-14|1117.79
#2009-01-15|1079.39
#2009-01-16|1091.20
#2009-01-19| .
#2009-01-20| 930.18
#2009-01-21| 932.70
#2009-01-22| 933.41
#2009-01-23| 907.53
#2009-01-26| 992.13
#2009-01-27|1003.30
#2009-01-28|1115.28
#2009-01-29|1075.57
#2009-01-30|1052.67
#2009-02-02|1004.90
#2009-02-03|1022.36
#2009-02-04|1033.45
#2009-02-05|1012.03
#2009-02-06|1034.66
#2009-02-09|1063.62
#2009-02-10|1030.82
#2009-02-11|1010.88
#2009-02-12| 973.21
#2009-02-13| 977.48
#2009-02-16| .
#2009-02-17| 854.00
#2009-02-18| 859.10
#2009-02-19| 868.04
#2009-02-20| 805.64
#2009-02-23| 799.31
#2009-02-24| 801.02
#2009-02-25| 808.28
#2009-02-26| 867.42
#2009-02-27| 835.14
#2009-03-02| 767.87
#2009-03-03| 747.84
#2009-03-04| 765.79
#2009-03-05| 711.85
#2009-03-06| 691.68
#2009-03-09| 683.86
#2009-03-10| 772.09
#2009-03-11| 799.55
#2009-03-12| 833.38
#2009-03-13| 850.28
#2009-03-16| 900.37
#2009-03-17| 899.07
#2009-03-18| 928.20
#2009-03-19|1000.90
#2009-03-20| 989.61
#2009-03-23|1061.82
#2009-03-24|1058.46
#2009-03-25|1064.55
#2009-03-26|1081.88
#2009-03-27|1041.44
#2009-03-30| 944.31
#2009-03-31| 999.32
#2009-04-01|1021.68
#2009-04-02|1126.58
#2009-04-03|1139.61
#2009-04-06|1129.82
#2009-04-07|1099.12
#2009-04-08|1120.26
#2009-04-09|1188.04
#2009-04-10| .
#2009-04-13|1198.12
#2009-04-14|1249.03
#2009-04-15|1220.06
#2009-04-16|1258.69
#2009-04-17|1281.77
#2009-04-20|1203.85
#2009-04-21|1183.18
#2009-04-22|1229.87
#2009-04-23|1218.27
#2009-04-24|1272.76
#2009-04-27|1259.23
#2009-04-28|1221.49
#2009-04-29|1283.32
#2009-04-30|1324.35
#2009-05-01|1324.55
#2009-05-04|1353.57
#2009-05-05|1382.11
#2009-05-06|1411.09
#2009-05-07|1408.23
#2009-05-08|1471.56
#2009-05-11|1469.98
#2009-05-12|1445.21
#2009-05-13|1350.12
#2009-05-14|1344.38
#2009-05-15|1364.15
#2009-05-18|1416.96
#2009-05-19|1477.31
#2009-05-20|1506.06
#2009-05-21|1470.36
#2009-05-22|1513.07
#2009-05-25| .
#2009-05-26|1529.54
#2009-05-27|1544.07
#2009-05-28|1521.98
#2009-05-29|1555.16
#2009-06-01|1602.20
#2009-06-02|1620.22
#2009-06-03|1574.86
#2009-06-04|1576.68
#2009-06-05|1577.78
#2009-06-08|1533.75
#2009-06-09|1557.90
#2009-06-10|1585.69
#2009-06-11|1615.84
#2009-06-12|1611.05
#2009-06-15|1539.23
#2009-06-16|1520.03
#2009-06-17|1464.53
#2009-06-18|1504.96
#2009-06-19|1524.04
#2009-06-22|1458.56
#2009-06-23|1455.76
#2009-06-24|1513.95
#2009-06-25|1496.21
#2009-06-26|1512.65
#2009-06-29|1546.61
#2009-06-30|1530.26
#2009-07-01|1566.96
#2009-07-02|1502.69
#2009-07-03| .
#2009-07-06|1479.13
#2009-07-07|1492.89
#2009-07-08|1448.88
#2009-07-09|1476.53
#2009-07-10|1454.25
#2009-07-13|1493.76
#2009-07-14|1532.84
#2009-07-15|1605.63
#2009-07-16|1624.58
#2009-07-17|1628.67
#2009-07-20|1668.65
#2009-07-21|1664.40
#2009-07-22|1667.52
#2009-07-23|1711.92
#2009-07-24|1717.29
#2009-07-27|1747.58
#2009-07-28|1707.93
#2009-07-29|1706.80
#2009-07-30|1745.85
#2009-07-31|1769.67
#2009-08-03|1835.15
#2009-08-04|1836.53
#2009-08-05|1828.94
#2009-08-06|1866.40
#2009-08-07|1887.56
#2009-08-10|1885.39
#2009-08-11|1849.56
#2009-08-12|1879.56
#2009-08-13|1928.26
#2009-08-14|1906.77
#2009-08-17|1830.93
#2009-08-18|1862.11
#2009-08-19|1865.53
#2009-08-20|1899.41
#2009-08-21|1970.00
#2009-08-24|2014.60
#2009-08-25|2029.10
#2009-08-26|2026.67
#2009-08-27|2021.81
#2009-08-28|2061.19
#2009-08-31|2018.72
#2009-09-01|1967.27
#2009-09-02|1923.52
#2009-09-03|1936.64
#2009-09-04|1979.45
#2009-09-07| .
#2009-09-08|2022.61
#2009-09-09|2047.87
#2009-09-10|2024.96
#2009-09-11|2046.22
#2009-09-14|2027.40
#2009-09-15|2044.27
#2009-09-16|2107.47
#2009-09-17|2145.62
#2009-09-18|2134.67
#2009-09-21|2095.25
#2009-09-22|2122.39
#2009-09-23|2154.76
#2009-09-24|2112.27
#2009-09-25|2108.79
#2009-09-28|2146.25
#2009-09-29|2150.42
#2009-09-30|2135.37
#2009-10-01|2072.73
#2009-10-02|2021.73
#2009-10-05|2048.33
#2009-10-06|2150.79
#2009-10-07|2119.83
#2009-10-08|2154.12
#2009-10-09|2149.87
#2009-10-12|2182.30
#2009-10-13|2156.44
#2009-10-14|2240.56
#2009-10-15|2250.90
#2009-10-16|2201.15
#2009-10-19|2257.69
#2009-10-20|2243.29
#2009-10-21|2252.63
#2009-10-22|2214.39
#2009-10-23|2210.33
#2009-10-26|2146.55
#2009-10-27|2095.71
#2009-10-28|2019.33
#2009-10-29|2100.29
#2009-10-30|2033.25
#2009-11-02|2054.14
#2009-11-03|1965.20
#2009-11-04|2041.87
#2009-11-05|2074.13
#2009-11-06|2091.43
#2009-11-09|2165.50
#2009-11-10|2154.40
#2009-11-11|2187.68
#2009-11-12|2163.03
#2009-11-13|2169.18
#2009-11-16|2200.65
#2009-11-17|2157.01
#2009-11-18|2181.53
#2009-11-19|2124.96
#2009-11-20|2084.90
#2009-11-23|2162.61
#2009-11-24|2129.94
#2009-11-25|2143.02
#2009-11-26| .
#2009-11-27|2073.58
#2009-11-30|2057.06
#2009-12-01|2122.98
#2009-12-02|2112.07
#2009-12-03|2114.15
#2009-12-04|2116.17
#2009-12-07|2092.41
#2009-12-08|2031.92
#2009-12-09|1985.89
#2009-12-10|2005.05
#2009-12-11|1970.58
#2009-12-14|2001.77
#2009-12-15|1975.43
#2009-12-16|2026.68
#2009-12-17|1953.92
#2009-12-18|1913.01
#2009-12-21|1948.02
#2009-12-22|1949.61
#2009-12-23|1977.21
#2009-12-24|1979.89
#2009-12-25| .
#2009-12-28|2002.09
#2009-12-29|2007.49
#2009-12-30|1973.02
#2009-12-31|1980.53
#2010-01-01| .
#2010-01-04|2034.74
#2010-01-05|2052.48
#2010-01-06|2059.55
#2010-01-07|2064.65
#2010-01-08|2090.67
#2010-01-11|2114.93
#2010-01-12|2081.14
#2010-01-13|2057.95
#2010-01-14|2064.40
#2010-01-15|2002.70
#2010-01-18| .
#2010-01-19|2003.73
#2010-01-20|1923.79
#2010-01-21|1860.05
#2010-01-22|1840.56
#2010-01-25|1832.84
#2010-01-26|1824.41
#2010-01-27|1763.70
#2010-01-28|1721.57
#2010-01-29|1746.17
#2010-02-01|1768.98
#2010-02-02|1808.92
#2010-02-03|1755.40
#2010-02-04|1630.40
#2010-02-05|1571.34
#2010-02-08|1582.82
#2010-02-09|1611.66
#2010-02-10|1662.50
#2010-02-11|1615.20
#2010-02-12|1590.73
#2010-02-15| .
#2010-02-16|1636.35
#2010-02-17|1661.50
#2010-02-18|1655.27
#2010-02-19|1660.70
#2010-02-22|1670.47
#2010-02-23|1614.51
#2010-02-24|1616.55
#2010-02-25|1576.94
#2010-02-26|1627.82
#2010-03-01|1628.15
#2010-03-02|1655.09
#2010-03-03|1697.47
#2010-03-04|1702.49
#2010-03-05|1759.52
#2010-03-08|1771.41
#2010-03-09|1748.42
#2010-03-10|1789.67
#2010-03-11|1774.47
#2010-03-12|1797.25
#2010-03-15|1761.61
#2010-03-16|1802.25
#2010-03-17|1824.89
#2010-03-18|1781.60
#2010-03-19|1764.68
#2010-03-22|1751.44
#2010-03-23|1772.31
#2010-03-24|1741.44
#2010-03-25|1775.87
#2010-03-26|1792.98
#2010-03-29|1799.70
#2010-03-30|1774.39
#2010-03-31|1768.83
#2010-04-01|1803.16
#2010-04-02| .
#2010-04-05|1799.03
#2010-04-06|1791.03
#2010-04-07|1775.08
#2010-04-08|1741.34
#2010-04-09|1803.17
#2010-04-12|1851.60
#2010-04-13|1837.07
#2010-04-14|1866.13
#2010-04-15|1868.63
#2010-04-16|1798.49
#2010-04-19|1778.02
#2010-04-20|1802.86
#2010-04-21|1754.08
#2010-04-22|1694.27
#2010-04-23|1706.32
#2010-04-26|1720.45
#2010-04-27|1623.42
#2010-04-28|1575.03
#2010-04-29|1620.67
#2010-04-30|1624.17
#2010-05-03|1608.28
#2010-05-04|1490.39
#2010-05-05|1433.81
#2010-05-06|1350.96
#2010-05-07|1287.91
#2010-05-10|1557.37
#2010-05-11|1498.94
#2010-05-12|1510.56
#2010-05-13|1477.12
#2010-05-14|1361.68
#2010-05-17|1346.25
#2010-05-18|1395.03
#2010-05-19|1347.23
#2010-05-20|1320.31
#2010-05-21|1370.64
#2010-05-24|1342.58
#2010-05-25|1270.56
#2010-05-26|1283.20
#2010-05-27|1333.03
#2010-05-28|1339.95
#2010-05-31| .
#2010-06-01|1308.65
#2010-06-02|1288.72
#2010-06-03|1293.29
#2010-06-04|1207.29
#2010-06-07|1180.62
#2010-06-08|1167.47
#2010-06-09|1212.70
#2010-06-10|1260.48
#2010-06-11|1312.32
#2010-06-14|1362.27
#2010-06-15|1398.50
#2010-06-16|1395.25
#2010-06-17|1408.83
#2010-06-18|1455.84
#2010-06-21|1462.30
#2010-06-22|1424.44
#2010-06-23|1396.13
#2010-06-24|1357.14
#2010-06-25|1360.98
#2010-06-28|1387.44
#2010-06-29|1288.55
#2010-06-30|1321.71
#2010-07-01|1318.46
#2010-07-02|1342.45
#2010-07-05| .
#2010-07-06|1390.41
#2010-07-07|1467.78
#2010-07-08|1506.02
#2010-07-09|1508.90
#2010-07-12|1498.71
#2010-07-13|1545.72
#2010-07-14|1545.57
#2010-07-15|1532.02
#2010-07-16|1504.61
#2010-07-19|1495.73
#2010-07-20|1493.48
#2010-07-21|1486.49
#2010-07-22|1554.83
#2010-07-23|1546.41
#2010-07-26|1595.69
#2010-07-27|1678.34
#2010-07-28|1688.98
#2010-07-29|1682.98
#2010-07-30|1652.74
#2010-08-02|1739.35
#2010-08-03|1746.80
#2010-08-04|1729.03
#2010-08-05|1725.14
#2010-08-06|1718.09
#2010-08-09|1737.59
#2010-08-10|1694.53
#2010-08-11|1605.62
#2010-08-12|1584.19
#2010-08-13|1562.69
#2010-08-16|1561.51
#2010-08-17|1592.85
#2010-08-18|1580.33
#2010-08-19|1545.77
#2010-08-20|1502.16
#2010-08-23|1519.43
#2010-08-24|1491.51
#2010-08-25|1452.33
#2010-08-26|1485.83
#2010-08-27|1488.67
#2010-08-30|1476.34
#2010-08-31|1479.58
#2010-09-01|1555.69
#2010-09-02|1555.44
#2010-09-03|1587.01
#2010-09-06| .
#2010-09-07|1537.32
#2010-09-08|1546.25
#2010-09-09|1577.66
#2010-09-10|1566.94
#2010-09-13|1615.82
#2010-09-14|1632.39
#2010-09-15|1625.68
#2010-09-16|1615.35
#2010-09-17|1580.77
#2010-09-20|1604.05
#2010-09-21|1605.27
#2010-09-22|1615.04
#2010-09-23|1583.08
#2010-09-24|1638.52
#2010-09-27|1624.19
#2010-09-28|1616.66
#2010-09-29|1597.16
#2010-09-30|1606.25
#2010-10-01|1596.40
#2010-10-04|1579.88
#2010-10-05|1648.54
#2010-10-06|1666.76
#2010-10-07|1679.19
#2010-10-08|1666.37
#2010-10-11|1657.19
#2010-10-12|1641.03
#2010-10-13|1695.61
#2010-10-14|1682.46
#2010-10-15|1673.56
#2010-10-18|1684.73
#2010-10-19|1677.92
#2010-10-20|1708.81
#2010-10-21|1711.71
#2010-10-22|1702.05
#2010-10-25|1692.67
#2010-10-26|1668.82
#2010-10-27|1645.12
#2010-10-28|1658.77
#2010-10-29|1651.70
#2010-11-01|1618.19
#2010-11-02|1642.54
#2010-11-03|1616.06
#2010-11-04|1669.60
#2010-11-05|1618.71
#2010-11-08|1605.16
#2010-11-09|1624.97
#2010-11-10|1550.81
#2010-11-11|1526.16
#2010-11-12|1552.24
#2010-11-15|1553.25
#2010-11-16|1506.39
#2010-11-17|1520.48
#2010-11-18|1553.35
#2010-11-19|1538.95
#2010-11-22|1488.75
#2010-11-23|1415.98
#2010-11-24|1414.37
#2010-11-25| .
#2010-11-26|1368.50
#2010-11-29|1314.40
#2010-11-30|1282.58
#2010-12-01|1349.56
#2010-12-02|1407.43
#2010-12-03|1443.91
#2010-12-06|1408.63
#2010-12-07|1422.80
#2010-12-08|1439.04
#2010-12-09|1470.83
#2010-12-10|1457.43
#2010-12-13|1482.78
#2010-12-14|1483.44
#2010-12-15|1444.75
#2010-12-16|1426.97
#2010-12-17|1396.73
#2010-12-20|1398.35
#2010-12-21|1430.36
#2010-12-22|1413.26
#2010-12-23|1403.71
#2010-12-24| .
#2010-12-27|1385.73
#2010-12-28|1384.27
#2010-12-29|1390.09
#2010-12-30|1387.69
#2010-12-31|1394.64
#2011-01-03|1414.36
#2011-01-04|1423.48
#2011-01-05|1400.52
#2011-01-06|1372.01
#2011-01-07|1339.04
#2011-01-10|1291.16
#2011-01-11|1313.84
#2011-01-12|1421.37
#2011-01-13|1498.32
#2011-01-14|1510.82
#2011-01-17| .
#2011-01-18|1541.12
#2011-01-19|1558.51
#2011-01-20|1570.18
#2011-01-21|1626.78
#2011-01-24|1642.48
#2011-01-25|1604.10
#2011-01-26|1591.79
#2011-01-27|1634.02
#2011-01-28|1614.07
#2011-01-31|1621.50
#2011-02-01|1668.92
#2011-02-02|1684.57
#2011-02-03|1640.62
#2011-02-04|1635.25
#2011-02-07|1650.80
#2011-02-08|1674.33
#2011-02-09|1674.02
#2011-02-10|1630.80
#2011-02-11|1634.93
#2011-02-14|1610.36
#2011-02-15|1647.72
#2011-02-16|1706.70
#2011-02-17|1721.93
#2011-02-18|1723.02
#2011-02-21| .
#2011-02-22|1651.85
#2011-02-23|1655.23
#2011-02-24|1648.28
#2011-02-25|1673.09
#2011-02-28|1687.71
#2011-03-01|1656.97
#2011-03-02|1648.11
#2011-03-03|1642.46
#2011-03-04|1628.05
#2011-03-07|1610.09
#2011-03-08|1608.87
#2011-03-09|1603.90
#2011-03-10|1573.61
#2011-03-11|1578.55
#2011-03-14|1623.63
#2011-03-15|1591.12
#2011-03-16|1539.14
#2011-03-17|1580.41
#2011-03-18|1596.36
#2011-03-21|1640.41
#2011-03-22|1639.39
#2011-03-23|1627.14
#2011-03-24|1660.32
#2011-03-25|1645.65
#2011-03-28|1644.70
#2011-03-29|1613.73
#2011-03-30|1612.81
#2011-03-31|1581.18
#2011-04-01|1610.53
#2011-04-04|1604.00
#2011-04-05|1591.57
#2011-04-06|1644.99
#2011-04-07|1653.91
#2011-04-08|1676.36
#2011-04-11|1668.84
#2011-04-12|1651.79
#2011-04-13|1652.68
#2011-04-14|1611.08
#2011-04-15|1588.25
#2011-04-18|1513.69
#2011-04-19|1527.78
#2011-04-20|1554.03
#2011-04-21|1582.99
#2011-04-22| .
#2011-04-25|1581.85
#2011-04-26|1594.92
#2011-04-27|1614.59
#2011-04-28|1661.52
#2011-04-29|1668.52
#2011-05-02|1676.05
#2011-05-03|1663.80
#2011-05-04|1653.86
#2011-05-05|1601.13
#2011-05-06|1604.36
#2011-05-09|1538.16
#2011-05-10|1576.08
#2011-05-11|1571.31
#2011-05-12|1550.27
#2011-05-13|1534.47
#2011-05-16|1530.04
#2011-05-17|1513.91
#2011-05-18|1528.38
#2011-05-19|1537.14
#2011-05-20|1506.04
#2011-05-23|1462.51
#2011-05-24|1469.53
#2011-05-25|1497.13
#2011-05-26|1490.65
#2011-05-27|1527.39
#2011-05-30| .
#2011-05-31|1567.20
#2011-06-01|1545.60
#2011-06-02|1529.32
#2011-06-03|1571.33
#2011-06-06|1543.85
#2011-06-07|1553.71
#2011-06-08|1522.80
#2011-06-09|1513.74
#2011-06-10|1475.12
#2011-06-13|1473.73
#2011-06-14|1515.16
#2011-06-15|1456.47
#2011-06-16|1435.05
#2011-06-17|1498.80
#2011-06-20|1481.20
#2011-06-21|1526.56
#2011-06-22|1527.01
#2011-06-23|1437.28
#2011-06-24|1407.54
#2011-06-27|1418.50
#2011-06-28|1453.06
#2011-06-29|1482.97
#2011-06-30|1527.78
#2011-07-01|1575.71
#2011-07-04| .
#2011-07-05|1540.80
#2011-07-06|1480.62
#2011-07-07|1477.90
#2011-07-08|1411.84
#2011-07-11|1315.95
#2011-07-12|1329.26
#2011-07-13|1344.65
#2011-07-14|1333.07
#2011-07-15|1309.37
#2011-07-18|1254.05
#2011-07-19|1297.85
#2011-07-20|1357.86
#2011-07-21|1452.32
#2011-07-22|1444.44
#2011-07-25|1382.14
#2011-07-26|1399.02
#2011-07-27|1351.26
#2011-07-28|1359.79
#2011-07-29|1357.88
#2011-08-01|1284.88
#2011-08-02|1244.66
#2011-08-03|1223.74
#2011-08-04|1157.04
#2011-08-05|1165.65
#2011-08-08|1130.92
#2011-08-09|1136.18
#2011-08-10|1035.83
#2011-08-11|1070.58
#2011-08-12|1122.45
#2011-08-15|1154.82
#2011-08-16|1156.13
#2011-08-17|1150.39
#2011-08-18|1067.18
#2011-08-19|1044.05
#2011-08-22|1040.85
#2011-08-23|1033.02
#2011-08-24|1045.32
#2011-08-25|1051.28
#2011-08-26|1031.95
#2011-08-29|1077.32
#2011-08-30|1068.52
#2011-08-31|1096.55
#2011-09-01|1084.08
#2011-09-02|1024.80
#2011-09-05| .
#2011-09-06| 921.51
#2011-09-07| 957.72
#2011-09-08| 965.42
#2011-09-09| 882.19
#2011-09-12| 812.52
#2011-09-13| 862.27
#2011-09-14| 867.21
#2011-09-15| 932.16
#2011-09-16| 918.69
#2011-09-19| 877.09
#2011-09-20| 883.28
#2011-09-21| 861.94
#2011-09-22| 798.99
#2011-09-23| 839.63
#2011-09-26| 874.68
#2011-09-27| 957.06
#2011-09-28| 941.85
#2011-09-29| 976.23
#2011-09-30| 939.48
#2011-10-03| 896.17
#2011-10-04| 862.64
#2011-10-05| 913.86
#2011-10-06| 956.21
#2011-10-07| 965.61
#2011-10-10| 995.24
#2011-10-11| 998.96
#2011-10-12|1046.21
#2011-10-13| 991.19
#2011-10-14| 991.17
#2011-10-17| 961.24
#2011-10-18| 946.35
#2011-10-19| 983.15
#2011-10-20| 920.53
#2011-10-21| 975.22
#2011-10-24| 984.49
#2011-10-25| 971.08
#2011-10-26| 956.14
#2011-10-27|1089.07
#2011-10-28|1092.82
#2011-10-31|1005.07
#2011-11-01| 900.12
#2011-11-02| 916.04
#2011-11-03| 941.65
#2011-11-04| 917.87
#2011-11-07| 909.62
#2011-11-08| 925.11
#2011-11-09| 880.43
#2011-11-10| 880.63
#2011-11-11| 934.04
#2011-11-14| 906.29
#2011-11-15| 869.68
#2011-11-16| 876.02
#2011-11-17| 854.18
#2011-11-18| 853.17
#2011-11-21| 814.25
#2011-11-22| 788.78
#2011-11-23| 761.30
#2011-11-24| .
#2011-11-25| 772.30
#2011-11-28| 830.49
#2011-11-29| 828.18
#2011-11-30| 874.43
#2011-12-01| 865.25
#2011-12-02| 908.97
#2011-12-05| 942.64
#2011-12-06| 933.71
#2011-12-07| 927.12
#2011-12-08| 882.91
#2011-12-09| 916.07
#2011-12-12| 861.02
#2011-12-13| 836.81
#2011-12-14| 801.01
#2011-12-15| 817.43
#2011-12-16| 819.96
#2011-12-19| 821.07
#2011-12-20| 865.60
#2011-12-21| 848.39
#2011-12-22| 867.11
#2011-12-23| 868.70
#2011-12-26| .
#2011-12-27| 863.22
#2011-12-28| 835.35
#2011-12-29| 847.08
#2011-12-30| 859.70
#2012-01-02| .
#2012-01-03| 887.28
#2012-01-04| 846.18
#2012-01-05| 790.46
#2012-01-06| 769.92
#2012-01-09| 753.04
#2012-01-10| 790.26
#2012-01-11| 792.24
#2012-01-12| 817.03
#2012-01-13| 818.70
#2012-01-16| .
#2012-01-17| 842.31
#2012-01-18| 844.51
#2012-01-19| 911.96
#2012-01-20| 924.52
#2012-01-23| 967.60
#2012-01-24| 950.58
#2012-01-25| 955.03
#2012-01-26| 986.76
#2012-01-27| 975.11
#2012-01-30| 936.33
#2012-01-31| 944.25
#2012-02-01| 995.21
#2012-02-02|1008.86
#2012-02-03|1026.64
#2012-02-06|1022.82
#2012-02-07|1049.17
#2012-02-08|1058.29
#2012-02-09|1074.66
#2012-02-10|1026.92
#2012-02-13|1025.89
#2012-02-14|1003.06
#2012-02-15|1005.17
#2012-02-16| 996.71
#2012-02-17|1031.34
#2012-02-20| .
#2012-02-21|1054.60
#2012-02-22|1019.97
#2012-02-23|1010.44
#2012-02-24|1040.10
#2012-02-27|1024.87
#2012-02-28|1028.05
#2012-02-29|1027.44
#2012-03-01|1048.86
#2012-03-02|1043.49
#2012-03-05|1026.48
#2012-03-06| 964.53
#2012-03-07| 981.65
#2012-03-08|1024.51
#2012-03-09|1001.39
#2012-03-12| 988.56
#2012-03-13|1016.25
#2012-03-14|1024.43
#2012-03-15|1036.88
#2012-03-16|1054.79
#2012-03-19|1069.56
#2012-03-20|1052.61
#2012-03-21|1032.99
#2012-03-22|1007.81
#2012-03-23|1018.16
#2012-03-26|1020.40
#2012-03-27|1008.22
#2012-03-28| 989.73
#2012-03-29| 957.13
#2012-03-30| 967.62
#2012-04-02| 964.58
#2012-04-03| 932.32
#2012-04-04| 887.10
#2012-04-05| 876.75
#2012-04-06| .
#2012-04-09| 877.25
#2012-04-10| 837.48
#2012-04-11| 859.27
#2012-04-12| 866.82
#2012-04-13| 824.68
#2012-04-16| 807.65
#2012-04-17| 856.45
#2012-04-18| 825.95
#2012-04-19| 799.36
#2012-04-20| 819.35
#2012-04-23| 784.91
#2012-04-24| 810.16
#2012-04-25| 837.88
#2012-04-26| 821.97
#2012-04-27| 838.82
#2012-04-30| 823.42
#2012-05-01| 822.76
#2012-05-02| 794.89
#2012-05-03| 779.11
#2012-05-04| 781.22
#2012-05-07| 803.06
#2012-05-08| 781.46
#2012-05-09| 752.82
#2012-05-10| 785.90
#2012-05-11| 776.87
#2012-05-14| 741.41
#2012-05-15| 713.59
#2012-05-16| 706.01
#2012-05-17| 685.21
#2012-05-18| 698.28
#2012-05-21| 705.71
#2012-05-22| 726.13
#2012-05-23| 691.18
#2012-05-24| 698.52
#2012-05-25| 695.63
#2012-05-28| .
#2012-05-29| 674.89
#2012-05-30| 659.33
#2012-05-31| 663.66
#2012-06-01| 660.52
#2012-06-04| 689.57
#2012-06-05| 697.36
#2012-06-06| 724.21
#2012-06-07| 737.16
#2012-06-08| 727.78
#2012-06-11| 716.69
#2012-06-12| 705.43
#2012-06-13| 715.85
#2012-06-14| 728.80
#2012-06-15| 745.34
#2012-06-18| 717.39
#2012-06-19| 743.27
#2012-06-20| 761.22
#2012-06-21| 754.23
#2012-06-22| 753.77
#2012-06-25| 711.41
#2012-06-26| 700.50
#2012-06-27| 719.84
#2012-06-28| 711.60
#2012-06-29| 787.78
#2012-07-02| 792.89
#2012-07-03| 801.09
#2012-07-04| .
#2012-07-05| 756.27
#2012-07-06| 719.72
#2012-07-09| 716.13
#2012-07-10| 713.20
#2012-07-11| 719.99
#2012-07-12| 701.95
#2012-07-13| 705.49
#2012-07-16| 692.94
#2012-07-17| 688.15
#2012-07-18| 694.96
#2012-07-19| 699.86
#2012-07-20| 653.04
#2012-07-23| 634.47
#2012-07-24| 615.57
#2012-07-25| 620.26
#2012-07-26| 681.73
#2012-07-27| 714.84
#2012-07-30| 734.28
#2012-07-31| 729.03
#2012-08-01| 728.96
#2012-08-02| 676.26
#2012-08-03| 741.62
#2012-08-06| 766.84
#2012-08-07| 784.68
#2012-08-08| 782.12
#2012-08-09| 779.35
#2012-08-10| 772.97
#2012-08-13| 776.81
#2012-08-14| 779.92
#2012-08-15| 778.19
#2012-08-16| 810.98
#2012-08-17| 824.95
#2012-08-20| 814.67
#2012-08-21| 845.76
#2012-08-22| 832.14
#2012-08-23| 832.90
#2012-08-24| 823.92
#2012-08-27| 837.58
#2012-08-28| 834.25
#2012-08-29| 828.44
#2012-08-30| 811.70
#2012-08-31| 853.67
#2012-09-03| .
#2012-09-04| 848.89
#2012-09-05| 858.58
#2012-09-06| 910.89
#2012-09-07| 950.15
#2012-09-10| 952.93
#2012-09-11| 975.98
#2012-09-12| 992.10
#2012-09-13| 972.65
#2012-09-14|1022.05
#2012-09-17|1019.99
#2012-09-18| 984.84
#2012-09-19| 985.68
#2012-09-20| 959.07
#2012-09-21| 984.78
#2012-09-24| 966.02
#2012-09-25| 978.30
#2012-09-26| 919.29
#2012-09-27| 927.63
#2012-09-28| 908.68
#2012-10-01| 933.25
#2012-10-02| 935.82
#2012-10-03| 932.68
#2012-10-04| 945.26
#2012-10-05| 976.87
#2012-10-08| 951.78
#2012-10-09| 931.76
#2012-10-10| 921.05
#2012-10-11| 948.11
#2012-10-12| 940.47
#2012-10-15| 948.17
#2012-10-16| 994.92
#2012-10-17|1031.24
#2012-10-18|1030.03
#2012-10-19| 994.22
#2012-10-22| 999.04
#2012-10-23| 972.21
#2012-10-24| 976.83
#2012-10-25| 965.06
#2012-10-26| 959.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.75
#2012-11-01| 970.31
#2012-11-02| 968.89
#2012-11-05| 948.93
#2012-11-06| 961.06
#2012-11-07| 932.58
#2012-11-08| 930.20
#2012-11-09| 917.56
#2012-11-12| 911.31
#2012-11-13| 934.47
#2012-11-14| 925.99
#2012-11-15| 932.70
#2012-11-16| 901.73
#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|1096.13
#2013-01-08|1105.27
#2013-01-09|1128.29
#2013-01-10|1155.56
#2013-01-11|1172.09
#2013-01-14|1176.21
#2013-01-15|1166.70
#2013-01-16|1154.72
#2013-01-17|1172.33
#2013-01-18|1170.37
#2013-01-21|1178.38
#2013-01-22|1168.20
#2013-01-23|1151.07
#2013-01-24|1178.80
#2013-01-25|1198.35
#2013-01-28|1207.08
#2013-01-29|1202.92
#2013-01-30|1189.45
#2013-01-31|1182.77
#2013-02-01|1186.56
#2013-02-04|1117.21
#2013-02-05|1134.67
#2013-02-06|1117.96
#2013-02-07|1092.67
#2013-02-08|1124.28
#2013-02-11|1116.73
#2013-02-12|1148.26
#2013-02-13|1142.33
#2013-02-14|1126.31
#2013-02-15|1113.55
#2013-02-18|1112.19
#2013-02-19|1129.11
#2013-02-20|1116.34
#2013-02-21|1066.67
#2013-02-22|1080.67
#2013-02-25|1093.56
#2013-02-26|1026.43
#2013-02-27|1051.36
#2013-02-28|1053.27
#2013-03-01|1027.42
#2013-03-04|1025.97
#2013-03-05|1052.99
#2013-03-06|1041.83
#2013-03-07|1046.59
#2013-03-08|1072.12
#2013-03-11| .
#2013-03-12|1060.74
#2013-03-13|1042.75
#2013-03-14|1059.66
#2013-03-15|1062.78
#2013-03-18|1026.99
#2013-03-19| 982.70
#2013-03-20|1009.95
#2013-03-21|1003.74
#2013-03-22| 998.29
#2013-03-25| 951.59
#2013-03-26| 939.24
#2013-03-27| 921.09
#2013-03-28| 926.02
#2013-03-29| .
#2013-04-01| 926.45
#2013-04-02| 946.76
#2013-04-03| 923.43
#2013-04-04| 916.75
#2013-04-05| 927.66
#2013-04-08| 924.29
#2013-04-09| 944.56
#2013-04-10| 996.16
#2013-04-11|1006.64
#2013-04-12| 976.99
#2013-04-15| 969.30
#2013-04-16| 973.30
#2013-04-17| 945.79
#2013-04-18| 946.10
#2013-04-19| 962.61
#2013-04-22| 973.82
#2013-04-23|1016.35
#2013-04-24|1021.34
#2013-04-25|1021.21
#2013-04-26|1013.28
#2013-04-29|1040.75
#2013-04-30|1046.31
#2013-05-01|1046.94
#2013-05-02|1043.08
#2013-05-03|1066.34
#2013-05-06|1058.00
#2013-05-07|1083.41
#2013-05-08|1091.16
#2013-05-09|1078.97
#2013-05-10|1062.87
#2013-05-13|1050.42
#2013-05-14|1054.14
#2013-05-15|1066.95
#2013-05-16|1074.22
#2013-05-17|1080.23
#2013-05-20|1086.21
#2013-05-21|1075.21
#2013-05-22|1085.24
#2013-05-23|1058.73
#2013-05-24|1047.35
#2013-05-27|1064.49
#2013-05-28|1082.50
#2013-05-29|1082.18
#2013-05-30|1095.52
#2013-05-31|1081.95
#2013-06-03|1076.97
#2013-06-04|1091.83
#2013-06-05|1078.36
#2013-06-06|1060.86
#2013-06-07|1078.12
#2013-06-10|1061.05
#2013-06-11|1046.07
#2013-06-12|1035.38
#2013-06-13|1036.48
#2013-06-14|1043.57
#2013-06-17|1048.88
#2013-06-18|1059.84
#2013-06-19|1047.65
#2013-06-20| 988.11
#2013-06-21| 965.84
#2013-06-24| 946.55
#2013-06-25| 951.59
#2013-06-26| 973.41
#2013-06-27| 959.20
#2013-06-28| 943.12
#2013-07-01| 957.01
#2013-07-02| 948.13
#2013-07-03| 925.85
#2013-07-04| 958.82
#2013-07-05| 938.20
#2013-07-08| 962.93
#2013-07-09| 957.30
#2013-07-10| 957.59
#2013-07-11| 973.89
#2013-07-12| 966.89
#2013-07-15| 975.10
#2013-07-16| 972.99
#2013-07-17| 976.37
#2013-07-18|1005.50
#2013-07-19|1010.31
#2013-07-22|1024.12
#2013-07-23|1033.21
#2013-07-24|1061.68
#2013-07-25|1071.98
#2013-07-26|1080.99
#2013-07-29|1074.56
#2013-07-30|1072.14
#2013-07-31|1075.24
#2013-08-01|1100.30
#2013-08-02|1105.67
#2013-08-05|1098.76
#2013-08-06|1097.14
#2013-08-07|1111.65
#2013-08-08|1147.97
#2013-08-09|1157.71
#2013-08-12|1160.15
#2013-08-13|1157.76
#2013-08-14|1168.24
#2013-08-15|1160.18
#2013-08-16|1191.34
#2013-08-19|1158.41
#2013-08-20|1141.83
#2013-08-21|1132.49
#2013-08-22|1158.36
#2013-08-23|1174.18
#2013-08-26|1156.42
#2013-08-27|1111.99
#2013-08-28|1116.60
#2013-08-29|1114.89
#2013-08-30|1099.14
#2013-09-02|1123.59
#2013-09-03|1118.77
#2013-09-04|1121.81
#2013-09-05|1122.69
#2013-09-06|1139.52
#2013-09-09|1158.41
#2013-09-10|1184.01
#2013-09-11|1199.97
#2013-09-12|1199.98
#2013-09-13|1187.51
#2013-09-16|1206.55
#2013-09-17|1205.66
#2013-09-18|1219.24
#2013-09-19|1254.48
#2013-09-20|1242.31
#2013-09-23|1234.32
#2013-09-24|1241.78
#2013-09-25|1243.05
#2013-09-26|1233.42
#2013-09-27|1231.74
#2013-09-30|1218.05
#2013-10-01|1249.38
#2013-10-02|1267.21
#2013-10-03|1264.01
#2013-10-04|1290.62
#2013-10-07|1295.20
#2013-10-08|1289.53
#2013-10-09|1295.34
#2013-10-10|1335.32
#2013-10-11|1339.07
#2013-10-14|1348.66
#2013-10-15|1362.70
#2013-10-16|1381.06
#2013-10-17|1399.43
#2013-10-18|1410.67
#2013-10-21|1406.93
#2013-10-22|1420.78
#2013-10-23|1379.97
#2013-10-24|1402.14
#2013-10-25|1381.51
#2013-10-28|1356.09
#2013-10-29|1376.60
#2013-10-30|1370.93
#2013-10-31|1373.32
#2013-11-01|1355.74
#2013-11-04|1357.38
#2013-11-05|1332.37
#2013-11-06|1349.53
#2013-11-07|1336.86
#2013-11-08|1326.48
#2013-11-11|1341.86
#2013-11-12|1334.68
#2013-11-13|1316.97
#2013-11-14|1328.35
#2013-11-15|1324.54
#2013-11-18|1346.25
#2013-11-19|1323.03
#2013-11-20|1309.15
#2013-11-21|1319.09
#2013-11-22|1338.07
#2013-11-25|1341.13
#2013-11-26|1350.13
#2013-11-27|1366.77
#2013-11-28|1384.15
#2013-11-29|1384.92
#2013-12-02|1369.88
#2013-12-03|1343.66
#2013-12-04|1330.55
#2013-12-05|1312.28
#2013-12-06|1328.16
#2013-12-09|1346.43
#2013-12-10|1346.42
#2013-12-11|1336.27
#2013-12-12|1317.61
#2013-12-13|1317.82
#2013-12-16|1346.45
#2013-12-17|1323.52
#2013-12-18|1344.89
#2013-12-19|1359.86
#2013-12-20|1371.96
#2013-12-23|1387.11
#2013-12-24|1385.93
#2013-12-25|1385.93
#2013-12-26|1388.52
#2013-12-27|1411.58
#2013-12-30|1414.22
#2013-12-31|1411.39
#2014-01-01|1411.39
#2014-01-02|1379.80
#2014-01-03|1380.19
#2014-01-06|1401.88
#2014-01-07|1453.72
#2014-01-08|1479.22
#2014-01-09|1472.17
#2014-01-10|1484.06
#2014-01-13|1513.11
#2014-01-14|1514.23
#2014-01-15|1548.57
#2014-01-16|1521.73
#2014-01-17|1511.26
#2014-01-20|1494.24
#2014-01-21|1490.63
#2014-01-22|1482.46
#2014-01-23|1491.40
#2014-01-24|1445.96
#2014-01-27|1428.36
#2014-01-28|1451.74
#2014-01-29|1446.92
#2014-01-30|1445.42
#2014-01-31|1426.36
#2014-02-03|1391.79
#2014-02-04|1410.21
#2014-02-05|1428.52
#2014-02-06|1471.09
#2014-02-07|1486.49
#2014-02-10|1478.66
#2014-02-11|1507.01
#2014-02-12|1509.03
#2014-02-13|1514.40
#2014-02-14|1520.37
#2014-02-17|1528.13
#2014-02-18|1530.17
#2014-02-19|1526.23
#2014-02-20|1519.08
#2014-02-21|1522.87
#2014-02-24|1540.65
#2014-02-25|1546.36
#2014-02-26|1530.01
#2014-02-27|1532.12
#2014-02-28|1548.02
#2014-03-03|1485.33
#2014-03-04|1527.54
#2014-03-05|1547.08
#2014-03-06|1568.29
#2014-03-07|1539.12
#2014-03-10|1549.12
#2014-03-11|1544.31
#2014-03-12|1534.56
#2014-03-13|1517.23
#2014-03-14|1484.95
#2014-03-17|1515.57
#2014-03-18|1535.04
#2014-03-19|1535.51
#2014-03-20|1523.31
#2014-03-21|1520.91
#2014-03-24|1483.24
#2014-03-25|1493.31
#2014-03-26|1513.20
#2014-03-27|1506.47
#2014-03-28|1530.85
#2014-03-31|1554.34
#2014-04-01|1594.38
#2014-04-02|1583.99
#2014-04-03|1606.52
#2014-04-04|1617.64
#2014-04-07|1598.74
#2014-04-08|1583.25
#2014-04-09|1578.25
#2014-04-10|1558.83
#2014-04-11|1540.43
#2014-04-14|1528.11
#2014-04-15|1496.75
#2014-04-16|1533.63
#2014-04-17|1546.47
#2014-04-18|1544.19
#2014-04-21|1542.94
#2014-04-22|1568.04
#2014-04-23|1555.99
#2014-04-24|1562.55
#2014-04-25|1532.23
#2014-04-28|1533.94
#2014-04-29|1564.19
#2014-04-30|1553.75
#2014-05-01|1553.85
#2014-05-02|1548.86
#2014-05-05|1543.84
#2014-05-06|1534.93
#2014-05-07|1524.37
#2014-05-08|1556.05
#2014-05-09|1516.11
#2014-05-12|1523.54
#2014-05-13|1517.79
#2014-05-14|1508.02
#2014-05-15|1454.98
#2014-05-16|1471.28
#2014-05-19|1458.93
#2014-05-20|1473.71
#2014-05-21|1483.60
#2014-05-22|1480.27
#2014-05-23|1494.77
#2014-05-26|1526.08
#2014-05-27|1528.57
#2014-05-28|1541.54
#2014-05-29|1535.10
#2014-05-30|1540.57
#2014-06-02|1540.47
#2014-06-03|1531.74
#2014-06-04|1537.68
#2014-06-05|1556.88
#2014-06-06|1600.99
#2014-06-09|1608.53
#2014-06-10|1603.12
#2014-06-11|1573.46
#2014-06-12|1569.73
#2014-06-13|1567.01
#2014-06-16|1558.21
#2014-06-17|1564.12
#2014-06-18|1562.69
#2014-06-19|1576.62
#2014-06-20|1547.79
#2014-06-23|1536.15
#2014-06-24|1517.87
#2014-06-25|1502.81
#2014-06-26|1487.04
#2014-06-27|1487.75
#2014-06-30|1480.23
#2014-07-01|1514.69
#2014-07-02|1513.31
#2014-07-03|1527.53
#2014-07-04|1494.65
#2014-07-07|1474.97
#2014-07-08|1434.24
#2014-07-09|1450.41
#2014-07-10|1415.78
#2014-07-11|1418.62
#2014-07-14|1439.31
#2014-07-15|1419.18
#2014-07-16|1452.12
#2014-07-17|1424.28
#2014-07-18|1426.46
#2014-07-21|1410.07
#2014-07-22|1424.84
#2014-07-23|1433.52
#2014-07-24|1473.33
#2014-07-25|1467.00
#2014-07-28|1460.60
#2014-07-29|1464.03
#2014-07-30|1461.28
#2014-07-31|1426.80
#2014-08-01|1414.72
#2014-08-04|1419.76
#2014-08-05|1391.21
#2014-08-06|1364.44
#2014-08-07|1343.82
#2014-08-08|1353.92
#2014-08-11|1358.52
#2014-08-12|1357.90
#2014-08-13|1378.21
#2014-08-14|1370.61
#2014-08-15|1362.23
#2014-08-18|1377.43
#2014-08-19|1378.74
#2014-08-20|1373.19
#2014-08-21|1399.07
#2014-08-22|1391.69
#2014-08-25|1419.90
#2014-08-26|1444.95
#2014-08-27|1455.40
#2014-08-28|1425.63
#2014-08-29|1426.86
#2014-09-01|1419.54
#2014-09-02|1421.82
#2014-09-03|1450.68
#2014-09-04|1478.48
#2014-09-05|1484.43
#2014-09-08|1480.81
#2014-09-09|1455.64
#2014-09-10|1460.23
#2014-09-11|1460.99
#2014-09-12|1461.10
#2014-09-15|1448.41
#2014-09-16|1441.02
#2014-09-17|1459.97
#2014-09-18|1470.45
#2014-09-19|1458.08
#2014-09-22|1436.80
#2014-09-23|1418.11
#2014-09-24|1423.25
#2014-09-25|1405.34
#2014-09-26|1412.71
#2014-09-29|1385.27
#2014-09-30|1399.23
#2014-10-01|1396.85
#2014-10-02|1346.70
#2014-10-03|1354.27
#2014-10-06|1369.05
#2014-10-07|1346.37
#2014-10-08|1338.06
#2014-10-09|1326.71
#2014-10-10|1306.56
#2014-10-13|1316.67
#2014-10-14|1313.25
#2014-10-15|1259.43
#2014-10-16|1235.17
#2014-10-17|1285.05
#2014-10-20|1289.09
#2014-10-21|1325.63
#2014-10-22|1328.84
#2014-10-23|1341.56
#2014-10-24|1352.72
#2014-10-27|1326.84
#2014-10-28|1353.80
#2014-10-29|1309.35
#2014-10-30|1292.40
#2014-10-31|1317.88
#2014-11-03|1301.09
#2014-11-04|1279.21
#2014-11-05|1293.12
#2014-11-06|1276.62
#2014-11-07|1249.78
#2014-11-10|1256.25
#2014-11-11|1254.95
#2014-11-12|1222.90
#2014-11-13|1231.11
#2014-11-14|1240.93
#2014-11-17|1258.62
#2014-11-18|1279.44
#2014-11-19|1283.69
#2014-11-20|1256.95
#2014-11-21|1287.61
#2014-11-24|1308.20
#2014-11-25|1329.79
#2014-11-26|1331.10
#2014-11-27|1339.75
#2014-11-28|1343.48
#2014-12-01|1321.11
#2014-12-02|1325.88
#2014-12-03|1328.36
#2014-12-04|1302.06
#2014-12-05|1336.85
#2014-12-08|1328.68
#2014-12-09|1295.28
#2014-12-10|1283.98
#2014-12-11|1279.60
#2014-12-12|1249.23
#2014-12-15|1206.20
#2014-12-16|1242.08
#2014-12-17|1223.83
#2014-12-18|1252.89
#2014-12-19|1237.01
#2014-12-22|1242.86
#2014-12-23|1252.22
#2014-12-24|1251.79
#2014-12-25|1251.79
#2014-12-26|1249.84
#2014-12-29|1241.88
#2014-12-30|1224.34
#2014-12-31|1219.02
#2015-01-01|1219.02
#2015-01-02|1227.07
#2015-01-05|1162.19
#2015-01-06|1142.14
#2015-01-07|1126.41
#2015-01-08|1158.17
#2015-01-09|1102.04
#2015-01-12|1109.70
#2015-01-13|1130.83
#2015-01-14|1116.23
#2015-01-15|1114.64
#2015-01-16|1112.41
#2015-01-19|1144.21
#2015-01-20|1157.77
#2015-01-21|1167.96
#2015-01-22|1174.99
#2015-01-23|1147.81
#2015-01-26|1152.38
#2015-01-27|1148.87
#2015-01-28|1109.75
#2015-01-29|1120.10
#2015-01-30|1102.80
#2015-02-02|1114.26
#2015-02-03|1164.90
#2015-02-04|1162.28
#2015-02-05|1149.42
#2015-02-06|1148.46
#2015-02-09|1123.85
#2015-02-10|1138.79
#2015-02-11|1132.64
#2015-02-12|1171.50
#2015-02-13|1209.39
#2015-02-16|1210.42
#2015-02-17|1214.07
#2015-02-18|1238.55
#2015-02-19|1248.48
#2015-02-20|1249.25
#2015-02-23|1257.53
#2015-02-24|1263.56
#2015-02-25|1248.09
#2015-02-26|1249.01
#2015-02-27|1257.99
#2015-03-02|1256.30
#2015-03-03|1229.39
#2015-03-04|1228.00
#2015-03-05|1236.40
#2015-03-06|1223.30
#2015-03-09|1219.52
#2015-03-10|1190.19
#2015-03-11|1194.45
#2015-03-12|1201.79
#2015-03-13|1195.18
#2015-03-16|1217.10
#2015-03-17|1206.47
#2015-03-18|1200.72
#2015-03-19|1208.96
#2015-03-20|1260.40
#2015-03-23|1282.22
#2015-03-24|1303.63
#2015-03-25|1299.66
#2015-03-26|1284.62
#2015-03-27|1281.99
#2015-03-30|1298.93
#2015-03-31|1281.26
#2015-04-01|1295.64
#2015-04-02|1317.33
#2015-04-03|1330.10
#2015-04-06|1335.61
#2015-04-07|1325.30
#2015-04-08|1309.21
#2015-04-09|1300.09
#2015-04-10|1289.99
#2015-04-13|1293.96
#2015-04-14|1285.48
#2015-04-15|1287.30
#2015-04-16|1270.46
#2015-04-17|1242.61
#2015-04-20|1257.99
#2015-04-21|1248.36
#2015-04-22|1262.23
#2015-04-23|1270.72
#2015-04-24|1295.86
#2015-04-27|1313.75
#2015-04-28|1315.63
#2015-04-29|1304.81
#2015-04-30|1313.28
#2015-05-01|1315.01
#2015-05-04|1314.12
#2015-05-05|1280.92
#2015-05-06|1312.00
#2015-05-07|1314.11
#2015-05-08|1332.93
#2015-05-11|1326.87
#2015-05-12|1326.49
#2015-05-13|1346.78
#2015-05-14|1365.05
#2015-05-15|1365.48
#2015-05-18|1352.18
#2015-05-19|1347.85
#2015-05-20|1353.34
#2015-05-21|1351.28
#2015-05-22|1340.21
#2015-05-25|1309.82
#2015-05-26|1287.75
#2015-05-27|1313.42
#2015-05-28|1307.57
#2015-05-29|1293.46
#2015-06-01|1280.17
#2015-06-02|1321.61
#2015-06-03|1351.44
#2015-06-04|1345.06
#2015-06-05|1301.72
#2015-06-08|1298.32
#2015-06-09|1301.30
#2015-06-10|1335.99
#2015-06-11|1336.81
#2015-06-12|1324.24
#2015-06-15|1288.18
#2015-06-16|1287.65
#2015-06-17|1277.49
#2015-06-18|1305.16
#2015-06-19|1307.82
#2015-06-22|1377.92
#2015-06-23|1361.87
#2015-06-24|1351.10
#2015-06-25|1359.34
#2015-06-26|1364.22
#2015-06-29|1286.77
#2015-06-30|1282.38
#2015-07-01|1309.80
#2015-07-02|1293.27
#2015-07-03|1285.35
#2015-07-06|1233.80
#2015-07-07|1186.19
#2015-07-08|1216.36
#2015-07-09|1257.29
#2015-07-10|1317.37
#2015-07-13|1325.94
#2015-07-14|1326.06
#2015-07-15|1328.35
#2015-07-16|1345.50
#2015-07-17|1335.68
#2015-07-20|1347.89
#2015-07-21|1343.31
#2015-07-22|1341.12
#2015-07-23|1352.57
#2015-07-24|1337.66
#2015-07-27|1320.74
#2015-07-28|1334.52
#2015-07-29|1327.31
#2015-07-30|1316.44
#2015-07-31|1339.33
#2015-08-03|1336.49
#2015-08-04|1312.12
#2015-08-05|1315.06
#2015-08-06|1320.10
#2015-08-07|1311.43
#2015-08-10|1330.46
#2015-08-11|1325.21
#2015-08-12|1300.47
#2015-08-13|1305.95
#2015-08-14|1292.53
#2015-08-17|1294.51
#2015-08-18|1294.40
#2015-08-19|1281.42
#2015-08-20|1264.35
#2015-08-21|1232.87
#2015-08-24|1188.94
#2015-08-25|1236.97
#2015-08-26|1222.84
#2015-08-27|1241.00
#2015-08-28|1238.41
#2015-08-31|1228.13
#2015-09-01|1198.36
#2015-09-02|1199.63
#2015-09-03|1206.66
#2015-09-04|1168.80
#2015-09-07|1175.63
#2015-09-08|1195.46
#2015-09-09|1208.36
#2015-09-10|1197.42
#2015-09-11|1191.55
#2015-09-14|1180.78
#2015-09-15|1194.95
#2015-09-16|1200.46
#2015-09-17|1214.89
#2015-09-18|1178.60
#2015-09-21|1168.54
#2015-09-22|1125.53
#2015-09-23|1112.37
#2015-09-24|1111.67
#2015-09-25|1131.47
#2015-09-28|1102.63
#2015-09-29|1108.49
#2015-09-30|1125.31
#2015-10-01|1125.11
#2015-10-02|1136.83
#2015-10-05|1172.37
#2015-10-06|1190.96
#2015-10-07|1196.67
#2015-10-08|1194.72
#2015-10-09|1216.89
#2015-10-12|1207.99
#2015-10-13|1192.73
#2015-10-14|1190.35
#2015-10-15|1199.00
#2015-10-16|1217.22
#2015-10-19|1212.75
#2015-10-20|1206.24
#2015-10-21|1208.83
#2015-10-22|1205.34
#2015-10-23|1199.08
#2015-10-26|1198.04
#2015-10-27|1187.63
#2015-10-28|1201.77
#2015-10-29|1164.24
#2015-10-30|1170.76
#2015-11-02|1178.63
#2015-11-03|1166.64
#2015-11-04|1157.61
#2015-11-05|1147.81
#2015-11-06|1165.79
#2015-11-09|1149.71
#2015-11-10|1142.42
#2015-11-11|1152.21
#2015-11-12|1126.19
#2015-11-13|1119.03
#2015-11-16|1111.51
#2015-11-17|1124.88
#2015-11-18|1119.77
#2015-11-19|1141.50
#2015-11-20|1119.62
#2015-11-23|1118.14
#2015-11-24|1113.76
#2015-11-25|1110.63
#2015-11-26|1124.70
#2015-11-27|1120.29
#2015-11-30|1122.41
#2015-12-01|1129.32
#2015-12-02|1113.71
#2015-12-03|1116.16
#2015-12-04|1120.68
#2015-12-07|1109.78
#2015-12-08|1083.25
#2015-12-09|1087.81
#2015-12-10|1079.24
#2015-12-11|1065.65
#2015-12-14|1046.34
#2015-12-15|1074.90
#2015-12-16|1079.15
#2015-12-17|1088.81
#2015-12-18|1080.44
#2015-12-21|1064.80
#2015-12-22|1074.35
#2015-12-23|1085.77
#2015-12-24|1095.14
#2015-12-25|1095.14
#2015-12-28|1085.27
#2015-12-29|1090.68
#2015-12-30|1082.94
#2015-12-31|1071.62
#2016-01-01|1071.62
#2016-01-04|1038.71
#2016-01-05|1033.97
#2016-01-06|1023.82
#2016-01-07|1009.03
#2016-01-08| 993.23
#2016-01-11| 988.12
#2016-01-12| 997.38
#2016-01-13|1004.01
#2016-01-14| 981.10
#2016-01-15| 956.23
#2016-01-18| 920.90
#2016-01-19| 923.20
#2016-01-20| 880.30
#2016-01-21| 896.77
#2016-01-22| 922.05
#2016-01-25| 891.37
#2016-01-26| 915.72
#2016-01-27| 910.76
#2016-01-28| 883.98
#2016-01-29| 900.52
#2016-02-01| 895.56
#2016-02-02| 856.59
#2016-02-03| 832.36
#2016-02-04| 874.92
#2016-02-05| 877.08
#2016-02-08| 821.19
#2016-02-09| 795.50
#2016-02-10| 840.12
#2016-02-11| 797.02
#2016-02-12| 836.00
#2016-02-15| 859.13
#2016-02-16| 854.27
#2016-02-17| 886.29
#2016-02-18| 853.95
#2016-02-19| 837.62
#2016-02-22| 863.55
#2016-02-23| 842.25
#2016-02-24| 815.42
#2016-02-25| 837.23
#2016-02-26| 857.88
#2016-02-29| 864.04
#2016-03-01| 879.79
#2016-03-02| 913.55
#2016-03-03| 928.46
#2016-03-04| 937.83
#2016-03-07| 920.22
#2016-03-08| 925.56
#2016-03-09| 921.02
#2016-03-10| 940.73
#2016-03-11|1004.00
#2016-03-14| 998.24
#2016-03-15| 975.10
#2016-03-16| 955.48
#2016-03-17| 960.00
#2016-03-18| 966.19
#2016-03-21| 958.82
#2016-03-22| 951.11
#2016-03-23| 929.04
#2016-03-24| 906.64
#2016-03-25| 906.64
#2016-03-28| 910.83
#2016-03-29| 904.28
#2016-03-30| 918.15
#2016-03-31| 907.41
#2016-04-01| 892.46
#2016-04-04| 890.30
#2016-04-05| 862.01
#2016-04-06| 863.01
#2016-04-07| 838.83
#2016-04-08| 865.37
#2016-04-11| 880.98
#2016-04-12| 872.37
#2016-04-13| 922.83
#2016-04-14| 930.79
#2016-04-15| 933.05
#2016-04-18| 943.76
#2016-04-19| 946.74
#2016-04-20| 968.11
#2016-04-21| 984.27
#2016-04-22| 986.93
#2016-04-25| 964.51
#2016-04-26| 992.14
#2016-04-27| 993.36
#2016-04-28| 998.50
#2016-04-29| 973.25
#2016-05-02| 967.37
#2016-05-03| 931.47
#2016-05-04| 917.77
#2016-05-05| 899.18
#2016-05-06| 905.07
#2016-05-09| 893.76
#2016-05-10| 908.47
#2016-05-11| 900.04
#2016-05-12| 892.50
#2016-05-13| 890.40
#2016-05-16| 890.51
#2016-05-17| 890.37
#2016-05-18| 899.29
#2016-05-19| 894.33
#2016-05-20| 907.76
#2016-05-23| 902.84
#2016-05-24| 932.67
#2016-05-25| 968.41
#2016-05-26| 967.26
#2016-05-27| 962.97
#2016-05-30| 967.76
#2016-05-31| 949.13
#2016-06-01| 934.83
#2016-06-02| 936.24
#2016-06-03| 927.12
#2016-06-06| 928.20
#2016-06-07| 941.42
#2016-06-08| 928.04
#2016-06-09| 911.83
#2016-06-10| 871.03
#2016-06-13| 838.76
#2016-06-14| 811.25
#2016-06-15| 822.13
#2016-06-16| 805.28
#2016-06-17| 851.29
#2016-06-20| 888.96
#2016-06-21| 894.90
#2016-06-22| 902.39
#2016-06-23| 943.21
#2016-06-24| 757.76
#2016-06-27| 701.99
#2016-06-28| 727.92
#2016-06-29| 746.25
#2016-06-30| 749.16
#2016-07-01| 752.92
#2016-07-04| 741.96
#2016-07-05| 722.36
#2016-07-06| 703.97
#2016-07-07| 707.91
#2016-07-08| 742.10
#2016-07-11| 753.76
#2016-07-12| 795.50
#2016-07-13| 785.81
#2016-07-14| 810.47
#2016-07-15| 806.25
#2016-07-18| 803.49
#2016-07-19| 794.89
#2016-07-20| 804.62
#2016-07-21| 810.51
#2016-07-22| 809.65
#2016-07-25| 799.39
#2016-07-26| 793.82
#2016-07-27| 805.51
#2016-07-28| 791.73
#2016-07-29| 821.62
#2016-08-01| 798.44
#2016-08-02| 763.44
#2016-08-03| 770.21
#2016-08-04| 782.22
#2016-08-05| 801.46
#2016-08-08| 813.55
#2016-08-09| 826.44
#2016-08-10| 833.83
#2016-08-11| 842.44
#2016-08-12| 840.78
#2016-08-15| 841.46
#2016-08-16| 837.08
#2016-08-17| 823.74
#2016-08-18| 829.70
#2016-08-19| 811.76
#2016-08-22| 818.32
#2016-08-23| 840.93
#2016-08-24| 856.02
#2016-08-25| 851.70
#2016-08-26| 857.74
#2016-08-29| 843.23
#2016-08-30| 857.56
#2016-08-31| 873.27
#2016-09-01| 884.94
#2016-09-02| 898.13
#2016-09-05| 893.81
#2016-09-06| 886.51
#2016-09-07| 893.46
#2016-09-08| 910.39
#2016-09-09| 904.12
#2016-09-12| 885.29
#2016-09-13| 869.28
#2016-09-14| 863.39
#2016-09-15| 863.93
#2016-09-16| 836.13
#2016-09-19| 842.94
#2016-09-20| 834.19
#2016-09-21| 854.03
#2016-09-22| 875.77
#2016-09-23| 859.65
#2016-09-26| 839.95
#2016-09-27| 829.25
#2016-09-28| 835.63
#2016-09-29| 838.28
#2016-09-30| 847.71
#2016-10-03| 841.20
#2016-10-04| 841.59
#2016-10-05| 865.59
#2016-10-06| 872.83
#2016-10-07| 871.11
#2016-10-10| 872.95
#2016-10-11| 862.67
#2016-10-12| 862.95
#2016-10-13| 842.43
#2016-10-14| 861.03
#2016-10-17| 864.60
#2016-10-18| 882.34
#2016-10-19| 891.85
#2016-10-20| 907.26
#2016-10-21| 904.74
#2016-10-24| 930.16
#2016-10-25| 922.25
#2016-10-26| 931.71
#2016-10-27| 946.69
#2016-10-28| 944.38
#2016-10-31| 934.82
#2016-11-01| 928.49
#2016-11-02| 908.04
#2016-11-03| 920.45
#2016-11-04| 913.01
#2016-11-07| 933.07
#2016-11-08| 943.93
#2016-11-09| 948.89
#2016-11-10| 955.88
#2016-11-11| 945.69
#2016-11-14| 946.76
#2016-11-15| 944.48
#2016-11-16| 924.71
#2016-11-17| 925.31
#2016-11-18| 906.45
#2016-11-21| 909.39
#2016-11-22| 919.03
#2016-11-23| 909.04
#2016-11-24| 907.14
#2016-11-25| 905.21
#2016-11-28| 882.86
#2016-11-29| 898.85
#2016-11-30| 912.00
#2016-12-01| 926.84
#2016-12-02| 916.04
#2016-12-05| 932.57
#2016-12-06| 984.76
#2016-12-07|1009.47
#2016-12-08|1028.72
#2016-12-09|1008.34
#2016-12-12|1011.64
#2016-12-13|1029.61
#2016-12-14|1012.67
#2016-12-15|1022.90
#2016-12-16|1020.55
#2016-12-19|1006.13
#2016-12-20|1015.49
#2016-12-21|1017.94
#2016-12-22|1019.20
#2016-12-23|1019.19
#2016-12-26|1019.19
#2016-12-27|1014.85
#2016-12-28|1003.66
#2016-12-29|1002.87
#2016-12-30|1014.55
#2017-01-02|1023.24
#2017-01-03|1033.50
#2017-01-04|1048.11
#2017-01-05|1057.95
#2017-01-06|1059.40
#2017-01-09|1039.31
#2017-01-10|1038.15
#2017-01-11|1020.66
#2017-01-12|1030.44
#2017-01-13|1051.66
#2017-01-16|1031.05
#2017-01-17|1035.97
#2017-01-18|1032.10
#2017-01-19|1030.86
#2017-01-20|1042.68
#2017-01-23|1032.36
#2017-01-24|1045.27
#2017-01-25|1082.11
#2017-01-26|1069.24
#2017-01-27|1068.44
#2017-01-30|1044.37
#2017-01-31|1041.82
#2017-02-01|1053.63
#2017-02-02|1055.66
#2017-02-03|1066.03
#2017-02-06|1024.86
#2017-02-07|1002.56
#2017-02-08| 990.10
#2017-02-09| 997.37
#2017-02-10| 980.43
#2017-02-13| 990.30
#2017-02-14| 997.01
#2017-02-15|1011.85
#2017-02-16|1011.98
#2017-02-17| 994.07
#2017-02-20| 993.18
#2017-02-21| 985.15
#2017-02-22| 977.56
#2017-02-23| 977.26
#2017-02-24| 958.74
#2017-02-27| 969.84
#2017-02-28| 980.35
#2017-03-01|1011.72
#2017-03-02|1006.14
#2017-03-03|1032.83
#2017-03-06|1023.99
#2017-03-07|1021.63
#2017-03-08|1029.02
#2017-03-09|1055.75
#2017-03-10|1081.53
#2017-03-13|1079.41
#2017-03-14|1059.98
#2017-03-15|1067.88
#2017-03-16|1093.84
#2017-03-17|1094.23
#2017-03-20|1087.86
#2017-03-21|1094.84
#2017-03-22|1087.82
#2017-03-23|1097.69
#2017-03-24|1093.68
#2017-03-27|1097.81
#2017-03-28|1114.09
#2017-03-29|1097.44
#2017-03-30|1097.05
#2017-03-31|1099.03
#2017-04-03|1073.23
#2017-04-04|1071.94
#2017-04-05|1075.32
#2017-04-06|1083.42
#2017-04-07|1080.65
#2017-04-10|1067.47
#2017-04-11|1058.93
#2017-04-12|1047.79
#2017-04-13|1033.16
#2017-04-14|1033.16
#2017-04-17|1036.90
#2017-04-18|1029.66
#2017-04-19|1060.71
#2017-04-20|1079.55
#2017-04-21|1081.34
#2017-04-24|1178.76
#2017-04-25|1193.00
#2017-04-26|1184.27
#2017-04-27|1164.69
#2017-04-28|1169.00
#2017-05-01|1172.00
#2017-05-02|1183.52
#2017-05-03|1193.19
#2017-05-04|1217.96
#2017-05-05|1245.63
#2017-05-08|1229.42
#2017-05-09|1213.04
#2017-05-10|1213.99
#2017-05-11|1204.90
#2017-05-12|1212.03
#2017-05-15|1229.90
#2017-05-16|1240.66
#2017-05-17|1214.63
#2017-05-18|1201.02
#2017-05-19|1229.99
#2017-05-22|1229.53
#2017-05-23|1243.84
#2017-05-24|1241.42
#2017-05-25|1241.32
#2017-05-26|1230.89
#2017-05-29|1222.10
#2017-05-30|1210.50
#2017-05-31|1207.99
#2017-06-01|1207.63
#2017-06-02|1215.54
#2017-06-05|1208.04
#2017-06-06|1201.23
#2017-06-07|1210.57
#2017-06-08|1226.83
#2017-06-09|1235.00
#2017-06-12|1220.27
#2017-06-13|1224.89
#2017-06-14|1214.02
#2017-06-15|1196.56
#2017-06-16|1201.35
#2017-06-19|1212.62
#2017-06-20|1195.97
#2017-06-21|1198.90
#2017-06-22|1194.23
#2017-06-23|1189.77
#2017-06-26|1203.02
#2017-06-27|1228.30
#2017-06-28|1260.09
#2017-06-29|1259.93
#2017-06-30|1242.91
#2017-07-03|1276.96
#2017-07-04|1276.38
#2017-07-05|1270.88
#2017-07-06|1291.78
#2017-07-07|1285.31
#2017-07-10|1285.83
#2017-07-11|1284.00
#2017-07-12|1288.58
#2017-07-13|1299.21
#2017-07-14|1295.24
#2017-07-17|1292.88
#2017-07-18|1286.71
#2017-07-19|1279.46
#2017-07-20|1294.57
#2017-07-21|1282.97
#2017-07-24|1293.85
#2017-07-25|1318.27
#2017-07-26|1321.54
#2017-07-27|1324.99
#2017-07-28|1330.13
#2017-07-31|1328.52
#2017-08-01|1342.26
#2017-08-02|1336.58
#2017-08-03|1352.27
#2017-08-04|1354.61
#2017-08-07|1367.85
#2017-08-08|1364.95
#2017-08-09|1338.48
#2017-08-10|1319.72
#2017-08-11|1305.64
#2017-08-14|1326.86
#2017-08-15|1325.23
#2017-08-16|1333.28
#2017-08-17|1314.64
#2017-08-18|1315.92
#2017-08-21|1306.75
#2017-08-22|1305.32
#2017-08-23|1297.59
#2017-08-24|1302.83
#2017-08-25|1309.05
#2017-08-28|1315.14
#2017-08-29|1300.02
#2017-08-30|1292.06
#2017-08-31|1301.28
#2017-09-01|1305.82
#2017-09-04|1299.42
#2017-09-05|1280.05
#2017-09-06|1278.98
#2017-09-07|1277.87
#2017-09-08|1288.73
#2017-09-11|1312.03
#2017-09-12|1331.42
#2017-09-13|1333.64
#2017-09-14|1331.64
#2017-09-15|1328.86
#2017-09-18|1332.50
#2017-09-19|1336.86
#2017-09-20|1331.17
#2017-09-21|1343.18
#2017-09-22|1351.02
#2017-09-25|1321.35
#2017-09-26|1309.33
#2017-09-27|1335.04
#2017-09-28|1343.98
#2017-09-29|1357.30
#2017-10-02|1340.07
#2017-10-03|1344.10
#2017-10-04|1316.11
#2017-10-05|1330.80
#2017-10-06|1330.81
#2017-10-09|1326.85
#2017-10-10|1322.12
#2017-10-11|1332.94
#2017-10-12|1325.61
#2017-10-13|1315.36
#2017-10-16|1309.49
#2017-10-17|1307.59
#2017-10-18|1321.73
#2017-10-19|1320.20
#2017-10-20|1325.60
#2017-10-23|1310.61
#2017-10-24|1329.33
#2017-10-25|1330.53
#2017-10-26|1333.09
#2017-10-27|1304.16
#2017-10-30|1318.59
#2017-10-31|1314.38
#2017-11-01|1311.52
#2017-11-02|1319.99
#2017-11-03|1295.25
#2017-11-06|1279.96
#2017-11-07|1276.40
#2017-11-08|1275.44
#2017-11-09|1277.22
#2017-11-10|1284.00
#2017-11-13|1278.61
#2017-11-14|1278.09
#2017-11-15|1291.30
#2017-11-16|1289.08
#2017-11-17|1281.72
#2017-11-20|1275.90
#2017-11-21|1268.24
#2017-11-22|1277.50
#2017-11-23|1286.32
#2017-11-24|1309.31
#2017-11-27|1297.12
#2017-11-28|1296.66
#2017-11-29|1313.34
#2017-11-30|1312.45
#2017-12-01|1289.80
#2017-12-04|1306.68
#2017-12-05|1297.85
#2017-12-06|1278.24
#2017-12-07|1295.42
#2017-12-08|1321.48
#2017-12-11|1322.15
#2017-12-12|1318.84
#2017-12-13|1310.75
#2017-12-14|1301.82
#2017-12-15|1294.68
#2017-12-18|1313.60
#2017-12-19|1314.85
#2017-12-20|1315.53
#2017-12-21|1324.70
#2017-12-22|1308.27
#2017-12-25|1308.27
#2017-12-26|1311.70
#2017-12-27|1308.48
#2017-12-28|1307.66
#2017-12-29|1307.41
#2018-01-01|1307.41
#2018-01-02|1313.54
#2018-01-03|1315.36
#2018-01-04|1354.31
#2018-01-05|1351.05
#2018-01-08|1347.66
#2018-01-09|1349.30
#2018-01-10|1389.43
#2018-01-11|1406.39
#2018-01-12|1423.69
#2018-01-15|1439.11
#2018-01-16|1430.26
#2018-01-17|1423.77
#2018-01-18|1427.72
#2018-01-19|1430.79
#2018-01-22|1456.49
#2018-01-23|1458.25
#2018-01-24|1461.29
#2018-01-25|1492.58
#2018-01-26|1485.40
#2018-01-29|1476.14
#2018-01-30|1462.82
#2018-01-31|1467.69
#2018-02-01|1464.32
#2018-02-02|1441.27
#2018-02-05|1422.67
#2018-02-06|1378.90
#2018-02-07|1401.70
#2018-02-08|1380.95
#2018-02-09|1354.19
#2018-02-12|1370.42
#2018-02-13|1361.90
#2018-02-14|1376.24
#2018-02-15|1389.66
#2018-02-16|1397.85
#2018-02-19|1387.91
#2018-02-20|1388.40
#2018-02-21|1387.59
#2018-02-22|1385.77
#2018-02-23|1379.44
#2018-02-26|1379.09
#2018-02-27|1383.93
#2018-02-28|1373.60
#2018-03-01|1359.03
#2018-03-02|1341.37
#2018-03-05|1335.41
#2018-03-06|1351.69
#2018-03-07|1355.96
#2018-03-08|1353.88
#2018-03-09|1349.81
#2018-03-12|1352.26
#2018-03-13|1352.79
#2018-03-14|1330.01
#2018-03-15|1328.79
#2018-03-16|1341.16
#2018-03-19|1332.03
#2018-03-20|1330.88
#2018-03-21|1317.79
#2018-03-22|1292.25
#2018-03-23|1285.21
#2018-03-26|1288.72
#2018-03-27|1292.45
#2018-03-28|1293.45
#2018-03-29|1292.94
#2018-03-30|1292.94
#2018-04-02|1294.09
#2018-04-03|1280.05
#2018-04-04|1278.21
#2018-04-05|1306.78
#2018-04-06|1298.08
#2018-04-09|1308.61
#2018-04-10|1316.62
#2018-04-11|1311.44
#2018-04-12|1317.32
#2018-04-13|1321.32
#2018-04-16|1328.57
#2018-04-17|1334.84
#2018-04-18|1345.73
#2018-04-19|1351.92
#2018-04-20|1347.31
#2018-04-23|1357.03
#2018-04-24|1352.55
#2018-04-25|1336.85
#2018-04-26|1328.99
#2018-04-27|1328.42
#2018-04-30|1331.11
#2018-05-01|1320.85
#2018-05-02|1323.67
#2018-05-03|1303.94
#2018-05-04|1302.52
#2018-05-07|1303.27
#2018-05-08|1290.29
#2018-05-09|1297.35
#2018-05-10|1304.25
#2018-05-11|1316.09
#2018-05-14|1315.42
#2018-05-15|1302.17
#2018-05-16|1264.12
#2018-05-17|1264.82
#2018-05-18|1240.60
#2018-05-21|1236.21
#2018-05-22|1259.42
#2018-05-23|1233.29
#2018-05-24|1218.37
#2018-05-25|1188.29
#2018-05-28|1165.28
#2018-05-29|1109.67
#2018-05-30|1125.78
#2018-05-31|1114.96
#2018-06-01|1145.68
#2018-06-04|1151.52
#2018-06-05|1124.80
#2018-06-06|1147.38
#2018-06-07|1156.78
#2018-06-08|1138.61
#2018-06-11|1174.93
#2018-06-12|1172.70
#2018-06-13|1165.93
#2018-06-14|1151.71
#2018-06-15|1126.36
#2018-06-18|1122.86
#2018-06-19|1121.07
#2018-06-20|1131.26
#2018-06-21|1118.94
#2018-06-22|1135.44
#2018-06-25|1116.96
#2018-06-26|1111.18
#2018-06-27|1099.39
#2018-06-28|1098.92
#2018-06-29|1117.36
#2018-07-02|1102.96
#2018-07-03|1116.27
#2018-07-04|1123.00
#2018-07-05|1145.36
#2018-07-06|1152.13
#2018-07-09|1158.29
#2018-07-10|1142.93
#2018-07-11|1123.39
#2018-07-12|1119.60
#2018-07-13|1118.42
#2018-07-16|1127.02
#2018-07-17|1120.22
#2018-07-18|1117.67
#2018-07-19|1110.11
#2018-07-20|1117.10
#2018-07-23|1123.54
#2018-07-24|1148.22
#2018-07-25|1138.79
#2018-07-26|1147.97
#2018-07-27|1159.56
#2018-07-30|1171.09
#2018-07-31|1185.04
#2018-08-01|1170.28
#2018-08-02|1139.86
#2018-08-03|1142.70
#2018-08-06|1138.31
#2018-08-07|1149.62
#2018-08-08|1145.51
#2018-08-09|1137.54
#2018-08-10|1088.29
#2018-08-13|1066.84
#2018-08-14|1056.57
#2018-08-15|1039.77
#2018-08-16|1049.67
#2018-08-17|1043.01
#2018-08-20|1046.10
#2018-08-21|1069.40
#2018-08-22|1078.64
#2018-08-23|1072.89
#2018-08-24|1078.03
#2018-08-27|1089.27
#2018-08-28|1083.19
#2018-08-29|1085.28
#2018-08-30|1064.97
#2018-08-31|1053.64
#2018-09-03|1055.71
#2018-09-04|1061.59
#2018-09-05|1077.33
#2018-09-06|1067.68
#2018-09-07|1049.98
#2018-09-10|1068.56
#2018-09-11|1062.41
#2018-09-12|1063.23
#2018-09-13|1078.23
#2018-09-14|1082.89
#2018-09-17|1098.18
#2018-09-18|1103.55
#2018-09-19|1118.73
#2018-09-20|1139.55
#2018-09-21|1143.17
#2018-09-24|1134.74
#2018-09-25|1143.34
#2018-09-26|1134.73
#2018-09-27|1124.40
#2018-09-28|1074.05
#2018-10-01|1058.43
#2018-10-02|1048.86
#2018-10-03|1054.05
#2018-10-04|1059.88
#2018-10-05|1048.25
#2018-10-08|1029.19
#2018-10-09|1036.83
#2018-10-10|1042.57
#2018-10-11|1025.93
#2018-10-12|1021.07
#2018-10-15|1024.09
#2018-10-16|1032.85
#2018-10-17|1023.27
#2018-10-18| 998.41
#2018-10-19| 993.11
#2018-10-22| 979.07
#2018-10-23| 965.69
#2018-10-24| 939.74
#2018-10-25| 952.99
#2018-10-26| 942.77
#2018-10-29| 960.23
#2018-10-30| 950.87
#2018-10-31| 954.32
#2018-11-01| 974.28
#2018-11-02| 986.78
#2018-11-05| 984.68
#2018-11-06| 981.08
#2018-11-07|1000.88
#2018-11-08| 997.86
#2018-11-09| 979.36
#2018-11-12| 957.37
#2018-11-13| 973.35
#2018-11-14| 969.87
#2018-11-15| 960.61
#2018-11-16| 961.15
#2018-11-19| 965.00
#2018-11-20| 938.19
#2018-11-21| 951.69
#2018-11-22| 943.48
#2018-11-23| 941.46
#2018-11-26| 968.60
#2018-11-27| 959.20
#2018-11-28| 958.88
#2018-11-29| 966.57
#2018-11-30| 954.67
#2018-12-03| 973.89
#2018-12-04| 951.84
#2018-12-05| 945.62
#2018-12-06| 908.38
#2018-12-07| 909.26
#2018-12-10| 884.39
#2018-12-11| 882.28
#2018-12-12| 911.85
#2018-12-13| 917.02
#2018-12-14| 905.76
#2018-12-17| 891.55
#2018-12-18| 890.81
#2018-12-19| 900.00
#2018-12-20| 868.71
#2018-12-21| 861.65
#2018-12-24| 853.50
#2018-12-25| 853.50
#2018-12-26| 853.05
#2018-12-27| 841.77
#2018-12-28| 863.69
#2018-12-31| 866.63
#2019-01-01| 866.63
#2019-01-02| 856.33
#2019-01-03| 859.52
#2019-01-04| 898.15
#2019-01-07| 907.18
#2019-01-08| 908.31
#2019-01-09| 912.10
#2019-01-10| 919.27
#2019-01-11| 916.05
#2019-01-14| 911.32
#2019-01-15| 906.65
#2019-01-16| 933.05
#2019-01-17| 913.06
#2019-01-18| 930.69
#2019-01-21| 926.08
#2019-01-22| 916.28
#2019-01-23| 926.02
#2019-01-24| 918.80
#2019-01-25| 945.62
#2019-01-28| 934.04
#2019-01-29| 930.69
#2019-01-30| 930.16
#2019-01-31| 910.32
#2019-02-01| 899.32
#2019-02-04| 886.39
#2019-02-05| 901.16
#2019-02-06| 915.54
#2019-02-07| 886.77
#2019-02-08| 875.74
#2019-02-11| 884.80
#2019-02-12| 895.56
#2019-02-13| 893.43
#2019-02-14| 879.58
#2019-02-15| 910.48
#2019-02-18| 922.68
#2019-02-19| 919.82
#2019-02-20| 927.25
#2019-02-21| 917.18
#2019-02-22| 918.33
#2019-02-25| 933.26
#2019-02-26| 935.97
#2019-02-27| 956.82
#2019-02-28| 977.09
#2019-03-01| 972.47
#2019-03-04| 964.68
#2019-03-05| 956.22
#2019-03-06| 959.65
#2019-03-07| 921.74
#2019-03-08| 904.22
#2019-03-11| 921.47
#2019-03-12| 922.28
#2019-03-13| 939.66
#2019-03-14| 946.02
#2019-03-15| 958.12
#2019-03-18| 974.11
#2019-03-19| 976.37
#2019-03-20| 962.09
#2019-03-21| 947.52
#2019-03-22| 912.32
#2019-03-25| 913.43
#2019-03-26| 905.65
#2019-03-27| 919.96
#2019-03-28| 908.37
#2019-03-29| 916.18
#2019-04-01| 941.28
#2019-04-02| 941.15
#2019-04-03| 959.67
#2019-04-04| 965.02
#2019-04-05| 962.98
#2019-04-08| 961.91
#2019-04-09| 964.26
#2019-04-10| 955.76
#2019-04-11| 973.98
#2019-04-12|1004.08
#2019-04-15|1010.27
#2019-04-16|1019.90
#2019-04-17|1028.84
#2019-04-18|1023.13
#2019-04-19|1023.13
#2019-04-22|1024.18
#2019-04-23|1005.39
#2019-04-24| 988.23
#2019-04-25| 980.28
#2019-04-26| 985.82
#2019-04-29|1001.08
#2019-04-30|1001.41
#2019-05-01|1004.41
#2019-05-02| 997.48
#2019-05-03| 994.39
#2019-05-06| 979.86
#2019-05-07| 958.20
#2019-05-08| 959.21
#2019-05-09| 935.36
#2019-05-10| 938.08
#2019-05-13| 921.03
#2019-05-14| 928.76
#2019-05-15| 922.26
#2019-05-16| 937.18
#2019-05-17| 926.11
#2019-05-20| 913.54
#2019-05-21| 919.83
#2019-05-22| 904.88
#2019-05-23| 890.21
#2019-05-24| 901.03
#2019-05-27| 902.80
#2019-05-28| 899.41
#2019-05-29| 891.22
#2019-05-30| 896.58
#2019-05-31| 884.86
#2019-06-03| 885.06
#2019-06-04| 910.04
#2019-06-05| 903.98
#2019-06-06| 893.00
#2019-06-07| 896.40
#2019-06-10| 910.22
#2019-06-11| 910.31
#2019-06-12| 900.13
#2019-06-13| 895.53
#2019-06-14| 885.19
#2019-06-17| 884.66
#2019-06-18| 894.70
#2019-06-19| 911.70
#2019-06-20| 901.85
#2019-06-21| 900.68
#2019-06-24| 900.68
#2019-06-25| 895.20
#2019-06-26| 907.90
#2019-06-27| 913.91
#2019-06-28| 922.86
#2019-07-01| 922.47
#2019-07-02| 915.77
#2019-07-03| 937.04
#2019-07-04| 951.75
#2019-07-05| 950.45
#2019-07-08| 934.73
#2019-07-09| 924.93
#2019-07-10| 935.61
#2019-07-11| 939.57
#2019-07-12| 939.03
#2019-07-15| 939.12
#2019-07-16| 948.36
#2019-07-17| 932.72
#2019-07-18| 926.42
#2019-07-19| 912.38
#2019-07-22| 909.38
#2019-07-23| 924.97
#2019-07-24| 924.18
#2019-07-25| 926.51
#2019-07-26| 916.21
#2019-07-29| 909.38
#2019-07-30| 884.27
#2019-07-31| 884.61
#2019-08-01| 882.98
#2019-08-02| 857.70
#2019-08-05| 853.37
#2019-08-06| 844.18
#2019-08-07| 837.95
#2019-08-08| 853.12
#2019-08-09| 831.96
#2019-08-12| 815.03
#2019-08-13| 825.43
#2019-08-14| 797.90
#2019-08-15| 793.21
#2019-08-16| 816.71
#2019-08-19| 818.84
#2019-08-20| 808.75
#2019-08-21| 813.01
#2019-08-22| 822.94
#2019-08-23| 809.10
#2019-08-26| 817.68
#2019-08-27| 817.05
#2019-08-28| 816.12
#2019-08-29| 826.86
#2019-08-30| 822.76
#2019-09-02| 817.68
#2019-09-03| 813.24
#2019-09-04| 828.32
#2019-09-05| 856.62
#2019-09-06| 857.09
#2019-09-09| 880.34
#2019-09-10| 894.52
#2019-09-11| 889.58
#2019-09-12| 894.29
#2019-09-13| 925.25
#2019-09-16| 905.33
#2019-09-17| 889.04
#2019-09-18| 886.56
#2019-09-19| 907.50
#2019-09-20| 910.79
#2019-09-23| 884.85
#2019-09-24| 878.44
#2019-09-25| 875.21
#2019-09-26| 873.06
#2019-09-27| 882.98
#2019-09-30| 884.67
#2019-10-01| 872.96
#2019-10-02| 845.62
#2019-10-03| 846.64
#2019-10-04| 847.36
#2019-10-07| 854.60
#2019-10-08| 840.48
#2019-10-09| 845.15
#2019-10-10| 872.75
#2019-10-11| 909.61
#2019-10-14| 904.43
#2019-10-15| 928.29
#2019-10-16| 940.05
#2019-10-17| 939.47
#2019-10-18| 942.67
#2019-10-21| 963.34
#2019-10-22| 960.29
#2019-10-23| 961.82
#2019-10-24| 955.52
#2019-10-25| 957.16
#2019-10-28| 959.60
#2019-10-29| 960.77
#2019-10-30| 939.55
#2019-10-31| 935.11
#2019-11-01| 944.85
#2019-11-04| 966.32
#2019-11-05| 972.23
#2019-11-06| 973.28
#2019-11-07| 993.47
#2019-11-08| 977.51
#2019-11-11| 977.78
#2019-11-12| 980.73
#2019-11-13| 958.65
#2019-11-14| 955.84
#2019-11-15| 965.81
#2019-11-18| 964.99
#2019-11-19| 967.26
#2019-11-20| 963.73
#2019-11-21| 968.25
#2019-11-22| 970.97
#2019-11-25| 972.95
#2019-11-26| 966.67
#2019-11-27| 968.64
#2019-11-28| 963.00
#2019-11-29| 960.04
#2019-12-02| 952.93
#2019-12-03| 941.93
#2019-12-04| 961.31
#2019-12-05| 960.03
#2019-12-06| 967.12
#2019-12-09| 966.74
#2019-12-10| 966.05
#2019-12-11| 967.21
#2019-12-12| 995.69
#2019-12-13| 998.06
#2019-12-16|1014.05
#2019-12-17|1013.81
#2019-12-18|1015.51
#2019-12-19|1019.53
#2019-12-20|1018.78
#2019-12-23|1009.63
#2019-12-24|1008.71
#2019-12-25|1008.71
#2019-12-26|1009.48
#2019-12-27|1011.28
#2019-12-30|1010.66
#2019-12-31|1012.13
#2020-01-01|1012.13
#2020-01-02|1036.55
#2020-01-03|1021.12
#2020-01-06|1014.68
#2020-01-07|1012.86
#2020-01-08|1016.98
#2020-01-09|1019.17
#2020-01-10|1009.59
#2020-01-13|1003.96
#2020-01-14|1002.00
#2020-01-15| 989.22
#2020-01-16| 991.72
#2020-01-17| 990.82
#2020-01-20| 981.36
#2020-01-21| 978.59
#2020-01-22| 970.21
#2020-01-23| 962.66
#2020-01-24| 959.54
#2020-01-27| 941.37
#2020-01-28| 955.18
#2020-01-29| 963.74
#2020-01-30| 959.19
#2020-01-31| 945.28
#2020-02-03| 947.80
#2020-02-04| 967.32
#2020-02-05| 985.54
#2020-02-06|1007.29
#2020-02-07|1016.76
#2020-02-10|1006.91
#2020-02-11|1016.19
#2020-02-12|1030.60
#2020-02-13|1026.98
#2020-02-14|1022.51
#2020-02-17|1029.44
#2020-02-18|1020.63
#2020-02-19|1016.16
#2020-02-20|1003.92
#2020-02-21| 995.44
#2020-02-24| 952.27
#2020-02-25| 924.38
#2020-02-26| 926.61
#2020-02-27| 893.50
#2020-02-28| 860.29
#2020-03-02| 853.12
#2020-03-03| 846.98
#2020-03-04| 840.02
#2020-03-05| 810.61
#2020-03-06| 789.24
#2020-03-09| 695.32
#2020-03-10| 687.94
#2020-03-11| 699.68
#2020-03-12| 573.34
#2020-03-13| 592.24
#2020-03-16| 528.21
#2020-03-17| 541.93
#2020-03-18| 509.36
#2020-03-19| 515.50
#2020-03-20| 536.55
#2020-03-23| 523.73
#2020-03-24| 583.01
#2020-03-25| 608.35
#2020-03-26| 628.94
#2020-03-27| 594.12
#2020-03-30| 560.21
#2020-03-31| 555.56
#2020-04-01| 529.54
#2020-04-02| 527.13
#2020-04-03| 505.80
#2020-04-06| 540.12
#2020-04-07| 563.56
#2020-04-08| 561.32
#2020-04-09| 573.75
#2020-04-10| 573.75
#2020-04-13| 571.76
#2020-04-14| 561.66
#2020-04-15| 519.32
#2020-04-16| 510.74
#2020-04-17| 524.07
#2020-04-20| 521.82
#2020-04-21| 496.47
#2020-04-22| 509.45
#2020-04-23| 531.03
#2020-04-24| 509.85
#2020-04-27| 535.15
#2020-04-28| 562.49
#2020-04-29| 592.32
#2020-04-30| 564.88
#2020-05-01| 567.75
#2020-05-04| 534.98
#2020-05-05| 543.03
#2020-05-06| 529.09
#2020-05-07| 534.83
#2020-05-08| 546.66
#2020-05-11| 534.38
#2020-05-12| 537.81
#2020-05-13| 515.64
#2020-05-14| 507.18
#2020-05-15| 506.08
#2020-05-18| 546.22
#2020-05-19| 536.56
#2020-05-20| 549.22
#2020-05-21| 535.83
#2020-05-22| 539.68
#2020-05-25| 548.14
#2020-05-26| 589.95
#2020-05-27| 618.49
#2020-05-28| 623.94
#2020-05-29| 605.56
#2020-06-01| 621.87
#2020-06-02| 645.58
#2020-06-03| 674.85
#2020-06-04| 689.63
#2020-06-05| 739.24
#2020-06-08| 753.23
#2020-06-09| 729.01
#2020-06-10| 714.39
#2020-06-11| 666.09
#2020-06-12| 664.05
#2020-06-15| 658.83
#2020-06-16| 684.83
#2020-06-17| 682.56
#2020-06-18| 672.71
#2020-06-19| 663.74
#2020-06-22| 663.89
#2020-06-23| 690.13
#2020-06-24| 655.23
#2020-06-25| 665.49
#2020-06-26| 648.10
#2020-06-29| 671.54
#2020-06-30| 666.74
#2020-07-01| 662.13
#2020-07-02| 692.01
#2020-07-03| 684.56
#2020-07-06| 715.79
#2020-07-07| 704.37
#2020-07-08| 692.29
#2020-07-09| 674.39
#2020-07-10| 694.78
#2020-07-13| 707.16
#2020-07-14| 707.54
#2020-07-15| 722.69
#2020-07-16| 725.72
#2020-07-17| 717.18
#2020-07-20| 721.64
#2020-07-21| 728.01
#2020-07-22| 725.83
#2020-07-23| 716.35
#2020-07-24| 711.83
#2020-07-27| 706.60
#2020-07-28| 703.75
#2020-07-29| 692.51
#2020-07-30| 663.14
#2020-07-31| 655.55
#2020-08-03| 664.88
#2020-08-04| 681.35
#2020-08-05| 690.82
#2020-08-06| 683.95
#2020-08-07| 678.29
#2020-08-10| 690.26
#2020-08-11| 718.09
#2020-08-12| 723.78
#2020-08-13| 713.59
#2020-08-14| 708.31
#2020-08-17| 701.05
#2020-08-18| 697.91
#2020-08-19| 711.02
#2020-08-20| 689.58
#2020-08-21| 677.92
#2020-08-24| 698.56
#2020-08-25| 700.48
#2020-08-26| 706.55
#2020-08-27| 697.75
#2020-08-28| 720.72
#2020-08-31| 701.10
#2020-09-01| 698.28
#2020-09-02| 682.99
#2020-09-03| 683.19
#2020-09-04| 701.28
#2020-09-07| 704.97
#2020-09-08| 686.28
#2020-09-09| 698.06
#2020-09-10| 703.91
#2020-09-11| 688.40
#2020-09-14| 697.97
#2020-09-15| 686.60
#2020-09-16| 685.24
#2020-09-17| 674.88
#2020-09-18| 660.17
#2020-09-21| 613.20
#2020-09-22| 607.35
#2020-09-23| 596.01
#2020-09-24| 596.97
#2020-09-25| 585.92
#2020-09-28| 614.66
#2020-09-29| 604.45
#2020-09-30| 607.87
#2020-10-01| 602.62
#2020-10-02| 603.29
#2020-10-05| 619.23
#2020-10-06| 646.97
#2020-10-07| 639.79
#2020-10-08| 650.47
#2020-10-09| 648.56
#2020-10-12| 643.99
#2020-10-13| 618.45
#2020-10-14| 620.88
#2020-10-15| 604.90
#2020-10-16| 616.45
#2020-10-19| 624.66
#2020-10-20| 636.33
#2020-10-21| 627.67
#2020-10-22| 627.09
#2020-10-23| 641.93
#2020-10-26| 629.86
#2020-10-27| 610.45
#2020-10-28| 583.96
#2020-10-29| 576.04
#2020-10-30| 586.58
#2020-11-02| 607.46
#2020-11-03| 637.72
#2020-11-04| 632.38
#2020-11-05| 645.35
#2020-11-06| 637.54
#2020-11-09| 722.71
#2020-11-10| 765.81
#2020-11-11| 754.76
#2020-11-12| 748.80
#2020-11-13| 762.17
#2020-11-16| 790.52
#2020-11-17| 797.06
#2020-11-18| 804.62
#2020-11-19| 792.65
#2020-11-20| 797.22
#2020-11-23| 808.65
#2020-11-24| 849.38
#2020-11-25| 849.72
#2020-11-26| 839.91
#2020-11-27| 852.61
#2020-11-30| 834.25
#2020-12-01| 861.25
#2020-12-02| 876.32
#2020-12-03| 887.14
#2020-12-04| 903.07
#2020-12-07| 883.11
#2020-12-08| 879.02
#2020-12-09| 879.04
#2020-12-10| 863.81
#2020-12-11| 848.03
#2020-12-14| 858.40
#2020-12-15| 879.13
#2020-12-16| 870.35
#2020-12-17| 875.39
#2020-12-18| 862.47
#2020-12-21| 824.31
#2020-12-22| 837.76
#2020-12-23| 862.07
#2020-12-24| 865.65
#2020-12-25| 865.65
#2020-12-28| 865.26
#2020-12-29| 863.25
#2020-12-30| 863.61
#2020-12-31| 854.12
#2021-01-01| 854.12
#2021-01-04| 855.80
#2021-01-05| 854.83
#2021-01-06| 901.94
#2021-01-07| 916.52
#2021-01-08| 906.35
#2021-01-11| 892.43
#2021-01-12| 901.32
#2021-01-13| 894.07
#2021-01-14| 890.69
#2021-01-15| 871.74
#2021-01-18| 878.94
#2021-01-19| 867.72
#2021-01-20| 871.30
#2021-01-21| 869.15
#2021-01-22| 852.40
#2021-01-25| 817.74
#2021-01-26| 837.04
#2021-01-27| 808.51
#2021-01-28| 826.39
#2021-01-29| 809.97
#2021-02-01| 811.28
#2021-02-02| 834.02
#2021-02-03| 842.38
#2021-02-04| 861.81
#2021-02-05| 881.38
#2021-02-08| 895.70
#2021-02-09| 893.48
#2021-02-10| 904.20
#2021-02-11| 900.41
#2021-02-12| 910.30
#2021-02-15| 936.98
#2021-02-16| 936.59
#2021-02-17| 926.18
#2021-02-18| 916.10
#2021-02-19| 944.94
#2021-02-22| 946.40
#2021-02-23| 958.93
#2021-02-24| 969.49
#2021-02-25| 987.13
#2021-02-26| 959.41
#2021-03-01| 963.84
#2021-03-02| 968.69
#2021-03-03| 991.47
#2021-03-04| 981.30
#2021-03-05| 976.42
#2021-03-08|1005.58
#2021-03-09| 995.02
#2021-03-10| 993.30
#2021-03-11| 986.95
#2021-03-12|1000.87
#2021-03-15| 986.87
#2021-03-16| 987.31
#2021-03-17| 999.74
#2021-03-18|1023.38
#2021-03-19| 994.15
#2021-03-22| 979.67
#2021-03-23| 972.79
#2021-03-24| 979.50
#2021-03-25| 969.33
#2021-03-26| 979.82
#2021-03-29| 965.11
#2021-03-30| 988.55
#2021-03-31| 978.55
#2021-04-01| 982.51
#2021-04-02| 982.51
#2021-04-05| 985.69
#2021-04-06| 991.56
#2021-04-07|1000.06
#2021-04-08| 991.38
#2021-04-09| 984.94
#2021-04-12| 989.13
#2021-04-13| 987.06
#2021-04-14| 998.77
#2021-04-15| 985.24
#2021-04-16|1000.19
#2021-04-19|1014.84
#2021-04-20| 979.33
#2021-04-21| 970.92
#2021-04-22| 974.90
#2021-04-23| 977.52
#2021-04-26|1006.62
#2021-04-27|1019.94
#2021-04-28|1041.18
#2021-04-29|1055.51
#2021-04-30|1050.67
#2021-05-03|1055.91
#2021-05-04|1040.30
#2021-05-05|1062.94
#2021-05-06|1073.15
#2021-05-07|1082.99
#2021-05-10|1107.91
#2021-05-11|1097.81
#2021-05-12|1101.04
#2021-05-13|1093.66
#2021-05-14|1119.89
#2021-05-17|1120.87
#2021-05-18|1133.61
#2021-05-19|1113.23
#2021-05-20|1117.69
#2021-05-21|1125.14
#2021-05-24|1130.80
#2021-05-25|1137.33
#2021-05-26|1123.08
#2021-05-27|1145.31
#2021-05-28|1145.63
#2021-05-31|1144.66
#2021-06-01|1164.26
#2021-06-02|1164.19
#2021-06-03|1163.00
#2021-06-04|1153.03
#2021-06-07|1165.94
#2021-06-08|1151.79
#2021-06-09|1142.62
#2021-06-10|1144.79
#2021-06-11|1136.89
#2021-06-14|1142.41
#2021-06-15|1141.07
#2021-06-16|1125.07
#2021-06-17|1110.92
#2021-06-18|1067.37
#2021-06-21|1076.75
#2021-06-22|1075.02
#2021-06-23|1074.77
#2021-06-24|1086.86
#2021-06-25|1098.09
#2021-06-28|1069.89
#2021-06-29|1076.44
#2021-06-30|1060.25
#2021-07-01|1079.53
#2021-07-02|1060.40
#2021-07-05|1079.54
#2021-07-06|1046.34
#2021-07-07|1035.54
#2021-07-08|1013.61
#2021-07-09|1042.51
#2021-07-12|1045.04
#2021-07-13|1026.24
#2021-07-14|1029.85
#2021-07-15|1026.17
#2021-07-16|1007.07
#2021-07-19| 970.03
#2021-07-20| 981.65
#2021-07-21|1015.81
#2021-07-22|1014.37
#2021-07-23|1025.57
#2021-07-26|1051.58
#2021-07-27|1043.34
#2021-07-28|1035.81
#2021-07-29|1061.63
#2021-07-30|1051.25
#2021-08-02|1049.97
#2021-08-03|1058.30
#2021-08-04|1066.78
#2021-08-05|1074.62
#2021-08-06|1093.48
#2021-08-09|1095.97
#2021-08-10|1095.61
#2021-08-11|1112.15
#2021-08-12|1104.45
#2021-08-13|1113.26
#2021-08-16|1100.21
#2021-08-17|1076.49
#2021-08-18|1085.55
#2021-08-19|1056.43
#2021-08-20|1056.80
#2021-08-23|1073.56
#2021-08-24|1077.83
#2021-08-25|1099.01
#2021-08-26|1089.06
#2021-08-27|1092.45
#2021-08-30|1085.02
#2021-08-31|1093.38
#2021-09-01|1111.77
#2021-09-02|1110.80
#2021-09-03|1102.02
#2021-09-06|1106.06
#2021-09-07|1108.07
#2021-09-08|1089.54
#2021-09-09|1091.92
#2021-09-10|1084.06
#2021-09-13|1101.39
#2021-09-14|1093.50
#2021-09-15|1092.17
#2021-09-16|1098.01
#2021-09-17|1085.75
#2021-09-20|1035.52
#2021-09-21|1039.75
#2021-09-22|1071.27
#2021-09-23|1097.25
#2021-09-24|1099.70
#2021-09-27|1133.95
#2021-09-28|1110.80
#2021-09-29|1122.70
#2021-09-30|1119.95
#2021-10-01|1112.28
#2021-10-04|1110.35
#2021-10-05|1151.77
#2021-10-06|1138.49
#2021-10-07|1159.75
#2021-10-08|1163.47
#2021-10-11|1165.00
#2021-10-12|1163.19
#2021-10-13|1140.75
#2021-10-14|1150.82
#2021-10-15|1172.29
#2021-10-18|1172.33
#2021-10-19|1176.52
#2021-10-20|1181.35
#2021-10-21|1170.72
#2021-10-22|1171.53
#2021-10-25|1175.19
#2021-10-26|1177.98
#2021-10-27|1160.50
#2021-10-28|1168.65
#2021-10-29|1169.03
#2021-11-01|1193.01
#2021-11-02|1187.45
#2021-11-03|1196.82
#2021-11-04|1178.20
#2021-11-05|1190.30
#2021-11-08|1190.84
#2021-11-09|1180.41
#2021-11-10|1179.78
#2021-11-11|1179.90
#2021-11-12|1168.62
#2021-11-15|1172.96
#2021-11-16|1156.15
#2021-11-17|1151.51
#2021-11-18|1143.34
#2021-11-19|1107.06
#2021-11-22|1112.27
#2021-11-23|1109.34
#2021-11-24|1103.06
#2021-11-25|1105.18
#2021-11-26|1044.62
#2021-11-29|1043.80
#2021-11-30|1039.89
#2021-12-01|1070.90
#2021-12-02|1064.40
#2021-12-03|1055.47
#2021-12-06|1077.49
#2021-12-07|1090.77
#2021-12-08|1092.31
#2021-12-09|1084.17
#2021-12-10|1079.47
#2021-12-13|1066.31
#2021-12-14|1076.48
#2021-12-15|1066.15
#2021-12-16|1087.96
#2021-12-17|1068.00
#2021-12-20|1058.06
#2021-12-21|1085.18
#2021-12-22|1096.46
#2021-12-23|1109.50
#2021-12-24|1110.49
#2021-12-27|1116.47
#2021-12-28|1119.61
#2021-12-29|1124.13
#2021-12-30|1122.20
#2021-12-31|1125.34
#2022-01-03|1131.73
#2022-01-04|1165.49
#2022-01-05|1174.37
#2022-01-06|1181.66
#2022-01-07|1200.42
#2022-01-10|1195.33
#2022-01-11|1201.57
#2022-01-12|1223.74
#2022-01-13|1240.74
#2022-01-14|1234.48
#2022-01-17|1235.13
#2022-01-18|1225.22
#2022-01-19|1209.48
#2022-01-20|1204.54
#2022-01-21|1183.73
#2022-01-24|1134.37
#2022-01-25|1155.99
#2022-01-26|1189.38
#2022-01-27|1189.14
#2022-01-28|1176.08
#2022-01-31|1184.34
#2022-02-01|1214.29
#2022-02-02|1228.67
#2022-02-03|1255.14
#2022-02-04|1256.82
#2022-02-07|1271.45
#2022-02-08|1297.57
#2022-02-09|1316.45
#2022-02-10|1327.91
#2022-02-11|1304.58
#2022-02-14|1244.95
#2022-02-15|1275.03
#2022-02-16|1260.57
#2022-02-17|1240.90
#2022-02-18|1232.35
#2022-02-21|1210.92
#2022-02-22|1201.84
#2022-02-23|1184.44
#2022-02-24|1062.73
#2022-02-25|1114.00
#2022-02-28|1046.35
#2022-03-01| 965.39
#2022-03-02| 973.43
#2022-03-03| 964.21
#2022-03-04| 877.15
#2022-03-07| 836.07
#2022-03-08| 857.18
#2022-03-09| 955.74
#2022-03-10| 920.62
#2022-03-11| 916.60
#2022-03-14| 949.94
#2022-03-15| 952.89
#2022-03-16|1015.09
#2022-03-17|1007.85
#2022-03-18|1004.50
#2022-03-21|1000.53
#2022-03-22|1017.93
#2022-03-23| 994.07
#2022-03-24| 980.85
#2022-03-25| 975.49
#2022-03-28| 981.61
#2022-03-29|1051.32
#2022-03-30|1033.73
#2022-03-31|1006.51
#2022-04-01|1010.83
#2022-04-04|1005.53
#2022-04-05| 977.77
#2022-04-06| 946.97
#2022-04-07| 942.44
#2022-04-08| 962.02
#2022-04-11| 971.11
#2022-04-12| 952.69
#2022-04-13| 953.86
#2022-04-14| 956.86
#2022-04-15| 956.86
#2022-04-18| 958.36
#2022-04-19| 963.18
#2022-04-20| 991.89
#2022-04-21|1003.14
#2022-04-22| 979.27
#2022-04-25| 948.81
#2022-04-26| 921.76
#2022-04-27| 903.88
#2022-04-28| 904.91
#2022-04-29| 921.18
#2022-05-02| 901.91
#2022-05-03| 925.89
#2022-05-04| 911.85
#2022-05-05| 896.67
#2022-05-06| 886.81
#2022-05-09| 865.90
#2022-05-10| 880.17
#2022-05-11| 903.76
#2022-05-12| 887.81
#2022-05-13| 903.94
#2022-05-16| 901.73
#2022-05-17| 937.12
#2022-05-18| 931.02
#2022-05-19| 936.76
#2022-05-20| 934.08
#2022-05-23| 981.99
#2022-05-24| 989.36
#2022-05-25|1000.62
#2022-05-26|1019.04
#2022-05-27|1021.62
#2022-05-30|1043.78
#2022-05-31|1023.77
#2022-06-01|1011.72
#2022-06-02|1015.95
#2022-06-03|1009.60
#2022-06-06|1030.68
#2022-06-07|1019.38
#2022-06-08|1014.78
#2022-06-09| 989.70
#2022-06-10| 916.12
#2022-06-13| 878.38
#2022-06-14| 883.37
#2022-06-15| 907.49
#2022-06-16| 894.27
#2022-06-17| 904.85
#2022-06-20| 936.41
#2022-06-21| 950.07
#2022-06-22| 950.84
#2022-06-23| 902.87
#2022-06-24| 921.76
#2022-06-27| 925.70
#2022-06-28| 920.47
#2022-06-29| 903.26
#2022-06-30| 871.21
#2022-07-01| 861.15
#2022-07-04| 860.72
#2022-07-05| 813.46
#2022-07-06| 800.51
#2022-07-07| 826.43
#2022-07-08| 839.38
#2022-07-11| 812.19
#2022-07-12| 795.93
#2022-07-13| 789.25
#2022-07-14| 751.33
#2022-07-15| 769.06
#2022-07-18| 791.16
#2022-07-19| 827.87
#2022-07-20| 818.11
#2022-07-21| 814.98
#2022-07-22| 804.88
#2022-07-25| 817.18
#2022-07-26| 801.76
#2022-07-27| 811.87
#2022-07-28| 815.72
#2022-07-29| 837.08
#2022-08-01| 838.71
#2022-08-02| 836.92
#2022-08-03| 847.07
#2022-08-04| 859.29
#2022-08-05| 865.33
#2022-08-08| 874.07
#2022-08-09| 873.27
#2022-08-10| 894.18
#2022-08-11| 897.27
#2022-08-12| 899.78
#2022-08-15| 891.30
#2022-08-16| 892.52
#2022-08-17| 879.47
#2022-08-18| 874.07
#2022-08-19| 842.56
#2022-08-22| 815.52
#2022-08-23| 822.31
#2022-08-24| 821.78
#2022-08-25| 815.54
#2022-08-26| 802.73
#2022-08-29| 802.15
#2022-08-30| 814.15
#2022-08-31| 821.87
#2022-09-01| 800.05
#2022-09-02| 832.42
#2022-09-05| 804.77
#2022-09-06| 809.02
#2022-09-07| 809.19
#2022-09-08| 836.87
#2022-09-09| 871.46
#2022-09-12| 909.63
#2022-09-13| 889.20
#2022-09-14| 891.75
#2022-09-15| 911.35
#2022-09-16| 901.02
#2022-09-19| 899.70
#2022-09-20| 887.59
#2022-09-21| 871.49
#2022-09-22| 873.95
#2022-09-23| 834.63
#2022-09-26| 822.16
#2022-09-27| 801.52
#2022-09-28| 786.90
#2022-09-29| 780.91
#2022-09-30| 798.51
#2022-10-03| 809.07
#2022-10-04| 858.78
#2022-10-05| 831.60
#2022-10-06| 820.70
#2022-10-07| 812.92
#2022-10-10| 806.25
#2022-10-11| 796.85
#2022-10-12| 791.35
#2022-10-13| 815.87
#2022-10-14| 827.07
#2022-10-17| 847.35
#2022-10-18| 862.79
#2022-10-19| 855.90
#2022-10-20| 870.33
#2022-10-21| 866.19
#2022-10-24| 888.96
#2022-10-25| 901.70
#2022-10-26| 909.71
#2022-10-27| 910.97
#2022-10-28| 904.95
#2022-10-31| 902.63
#2022-11-01| 909.27
#2022-11-02| 909.21
#2022-11-03| 908.16
#2022-11-04| 941.81
#2022-11-07| 957.73
#2022-11-08| 963.22
#2022-11-09| 951.05
#2022-11-10| 967.09
#2022-11-11| 983.17
#2022-11-14| 992.68
#2022-11-15|1006.33
#2022-11-16|1003.04
#2022-11-17| 996.26
#2022-11-18|1014.86
#2022-11-21|1004.54
#2022-11-22|1020.14
#2022-11-23|1028.62
#2022-11-24|1039.23
#2022-11-25|1041.89
#2022-11-28|1027.08
#2022-11-29|1032.60
#2022-11-30|1027.19
#2022-12-01|1028.83
#2022-12-02|1031.45
#2022-12-05|1033.68
#2022-12-06|1029.41
#2022-12-07|1024.36
#2022-12-08|1024.84
#2022-12-09|1032.61
#2022-12-12|1026.59
#2022-12-13|1052.95
#2022-12-14|1048.67
#2022-12-15|1020.78
#2022-12-16|1037.02
#2022-12-19|1031.48
#2022-12-20|1063.86
#2022-12-21|1078.28
#2022-12-22|1072.18
#2022-12-23|1075.38
#2022-12-26|1075.38
#2022-12-27|1080.83
#2022-12-28|1074.40
#2022-12-29|1084.47
#2022-12-30|1076.81
#2023-01-02|1098.39
#2023-01-03|1108.56
#2023-01-04|1147.80
#2023-01-05|1141.03
#2023-01-06|1162.56
#2023-01-09|1176.76
#2023-01-10|1175.22
#2023-01-11|1174.27
#2023-01-12|1195.82
#2023-01-13|1205.65
#2023-01-16|1202.36
#2023-01-17|1198.59
#2023-01-18|1206.30
#2023-01-19|1182.03
#2023-01-20|1200.22
#2023-01-23|1214.18
#2023-01-24|1225.23
#2023-01-25|1226.00
#2023-01-26|1245.37
#2023-01-27|1251.92
#2023-01-30|1255.68
#2023-01-31|1278.07
#2023-02-01|1299.55
#2023-02-02|1292.02
#2023-02-03|1282.53
#2023-02-06|1261.16
#2023-02-07|1270.16
#2023-02-08|1285.44
#2023-02-09|1307.11
#2023-02-10|1278.27
#2023-02-13|1289.45
#2023-02-14|1296.29
#2023-02-15|1286.89
#2023-02-16|1318.86
#2023-02-17|1316.39
#2023-02-20|1310.08
#2023-02-21|1307.13
#2023-02-22|1271.22
#2023-02-23|1282.11
#2023-02-24|1265.27
#2023-02-27|1299.82
#2023-02-28|1326.40
#2023-03-01|1312.03
#2023-03-02|1301.20
#2023-03-03|1321.87
#2023-03-06|1345.78
#2023-03-07|1315.40
#2023-03-08|1315.99
#2023-03-09|1299.04
#2023-03-10|1264.72
#2023-03-13|1184.22
#2023-03-14|1218.96
#2023-03-15|1097.68
#2023-03-16|1118.82
#2023-03-17|1090.68
#2023-03-20|1119.77
#2023-03-21|1179.33
#2023-03-22|1172.44
#2023-03-23|1157.88
#2023-03-24|1096.64
#2023-03-27|1118.04
#2023-03-28|1134.07
#2023-03-29|1156.20
#2023-03-30|1185.43
#2023-03-31|1176.97
#2023-04-03|1188.80
#2023-04-04|1199.60
#2023-04-05|1186.34
#2023-04-06|1215.33
#2023-04-07|1215.33
#2023-04-10|1205.99
#2023-04-11|1212.89
#2023-04-12|1228.91
#2023-04-13|1238.44
#2023-04-14|1273.94
#2023-04-17|1242.42
#2023-04-18|1272.71
#2023-04-19|1284.94
#2023-04-20|1272.40
#2023-04-21|1266.69
#2023-04-24|1279.00
#2023-04-25|1238.17
#2023-04-26|1242.69
#2023-04-27|1259.52
#2023-04-28|1236.67
#2023-05-01|1230.01
#2023-05-02|1201.47
#2023-05-03|1208.98
#2023-05-04|1183.01
#2023-05-05|1221.52
#2023-05-08|1236.88
#2023-05-09|1228.35
#2023-05-10|1222.11
#2023-05-11|1217.34
#2023-05-12|1222.12
#2023-05-15|1219.96
#2023-05-16|1217.79
#2023-05-17|1217.79
#2023-05-18|1226.51
#2023-05-19|1230.50
#2023-05-22|1248.48
#2023-05-23|1250.31
#2023-05-24|1217.76
#2023-05-25|1219.48
#2023-05-26|1224.66
#2023-05-29|1216.60
#2023-05-30|1204.74
#2023-05-31|1173.59
#2023-06-01|1203.45
#2023-06-02|1233.83
#2023-06-05|1220.89
#2023-06-06|1230.66
#2023-06-07|1234.49
#2023-06-08|1250.89
#2023-06-09|1238.48
#2023-06-12|1238.79
#2023-06-13|1248.84
#2023-06-14|1276.93
#2023-06-15|1270.92
#2023-06-16|1281.27
#2023-06-19|1284.86
#2023-06-20|1277.44
#2023-06-21|1293.37
#2023-06-22|1272.97
#2023-06-23|1239.88
#2023-06-26|1249.03
#2023-06-27|1270.81
#2023-06-28|1274.08
#2023-06-29|1292.44
#2023-06-30|1308.78
#2023-07-03|1325.77
#2023-07-04|1313.08
#2023-07-05|1303.35
#2023-07-06|1271.51
#2023-07-07|1294.88
#2023-07-10|1301.88
#2023-07-11|1321.53
#2023-07-12|1359.52
#2023-07-13|1378.57
#2023-07-14|1377.09
#2023-07-17|1380.07
#2023-07-18|1394.21
#2023-07-19|1390.16
#2023-07-20|1393.56
#2023-07-21|1391.25
#2023-07-24|1391.15
#2023-07-25|1392.54
#2023-07-26|1395.97
#2023-07-27|1397.73
#2023-07-28|1407.06
#2023-07-31|1407.96
#2023-08-01|1383.02
#2023-08-02|1354.29
#2023-08-03|1367.58
#2023-08-04|1391.60
#2023-08-07|1396.65
#2023-08-08|1339.36
#2023-08-09|1362.19
#2023-08-10|1387.15
#2023-08-11|1371.82
#2023-08-14|1366.74
#2023-08-15|1362.07
#2023-08-16|1350.99
#2023-08-17|1346.86
#2023-08-18|1336.19
#2023-08-21|1345.24
#2023-08-22|1346.25
#2023-08-23|1338.27
#2023-08-24|1338.69
#2023-08-25|1329.84
#2023-08-28|1357.37
#2023-08-29|1370.36
#2023-08-30|1383.98
#2023-08-31|1358.86
#2023-09-01|1344.77
#2023-09-04|1338.51
#2023-09-05|1318.23
#2023-09-06|1292.41
#2023-09-07|1279.00
#2023-09-08|1285.19
#2023-09-11|1305.40
#2023-09-12|1307.28
#2023-09-13|1311.73
#2023-09-14|1324.75
#2023-09-15|1320.55
#2023-09-18|1299.14
#2023-09-19|1315.63
#2023-09-20|1343.83
#2023-09-21|1335.91
#2023-09-22|1317.25
#2023-09-25|1300.95
#2023-09-26|1294.79
#2023-09-27|1291.40
#2023-09-28|1315.30
#2023-09-29|1322.06
#2023-10-02|1293.43
#2023-10-03|1276.35
#2023-10-04|1273.95
#2023-10-05|1284.60
#2023-10-06|1305.86
#2023-10-09|1285.90
#2023-10-10|1322.38
#2023-10-11|1332.56
#2023-10-12|1318.25
#2023-10-13|1287.20
#2023-10-16|1306.48
#2023-10-17|1308.40
#2023-10-18|1291.36
#2023-10-19|1286.61
#2023-10-20|1267.17
#2023-10-23|1276.49
#2023-10-24|1262.77
#2023-10-25|1267.81
#2023-10-26|1264.83
#2023-10-27|1269.81
#2023-10-30|1285.59
#2023-10-31|1283.25
#2023-11-01|1288.61
#2023-11-02|1309.16
#2023-11-03|1339.52
#2023-11-06|1338.80
#2023-11-07|1324.21
#2023-11-08|1329.95
#2023-11-09|1340.69
#2023-11-10|1329.72
#2023-11-13|1353.19
#2023-11-14|1387.36
#2023-11-15|1396.89
#2023-11-16|1396.18
#2023-11-17|1415.28
#2023-11-20|1427.04
#2023-11-21|1417.23
#2023-11-22|1410.53
#2023-11-23|1422.54
#2023-11-24|1431.40
#2023-11-27|1420.63
#2023-11-28|1436.09
#2023-11-29|1448.77
#2023-11-30|1441.04
#2023-12-01|1438.53
#2023-12-04|1444.54
#2023-12-05|1451.22
#2023-12-06|1459.82
#2023-12-07|1441.38
#2023-12-08|1453.88
#2023-12-11|1450.26
#2023-12-12|1446.05
#2023-12-13|1441.79
#2023-12-14|1470.23
#2023-12-15|1455.35
#2023-12-18|1452.07
#2023-12-19|1464.26
#2023-12-20|1464.06
#2023-12-21|1466.12
#2023-12-22|1474.30
#2023-12-25|1474.30
#2023-12-26|1476.18
#2023-12-27|1491.51
#2023-12-28|1481.56
#2023-12-29|1477.25
#2024-01-01|1477.25
#2024-01-02|1486.94
#2024-01-03|1466.22
#2024-01-04|1501.18
#2024-01-05|1513.99
#2024-01-08|1520.49
#2024-01-09|1495.38
#2024-01-10|1495.78
#2024-01-11|1470.99
#2024-01-12|1475.87
#2024-01-15|1472.08
#2024-01-16|1449.57
#2024-01-17|1438.25
#2024-01-18|1452.31
#2024-01-19|1455.44
#2024-01-22|1468.77
#2024-01-23|1456.69
#2024-01-24|1486.79
#2024-01-25|1459.90
#2024-01-26|1473.60
#2024-01-29|1453.42
#2024-01-30|1486.02
#2024-01-31|1496.22
#2024-02-01|1453.03
#2024-02-02|1462.89
#2024-02-05|1452.81
#2024-02-06|1458.82
#2024-02-07|1438.32
#2024-02-08|1439.22
#2024-02-09|1442.61
#2024-02-12|1459.51
#2024-02-13|1447.24
#2024-02-14|1451.85
#2024-02-15|1456.55
#2024-02-16|1460.99
#2024-02-19|1468.09
#2024-02-20|1484.90
#2024-02-21|1493.28
#2024-02-22|1505.28
#2024-02-23|1518.00
#2024-02-26|1512.60
#2024-02-27|1515.91
#2024-02-28|1516.75
#2024-02-29|1505.01
#2024-03-01|1525.84
#2024-03-04|1541.02
#2024-03-05|1550.39
#2024-03-06|1566.89
#2024-03-07|1582.29
#2024-03-08|1589.56
#2024-03-11|1587.82
#2024-03-12|1617.74
#2024-03-13|1633.27
#2024-03-14|1616.09
#2024-03-15|1641.16
#2024-03-18|1645.94
#2024-03-19|1665.38
#2024-03-20|1662.44
#2024-03-21|1685.04
#2024-03-22|1684.24
#2024-03-25|1692.04
#2024-03-26|1708.97
#2024-03-27|1714.02
#2024-03-28|1729.37
#2024-03-29|1729.37
#2024-04-01|1720.49
#2024-04-02|1723.61
#2024-04-03|1757.73
#2024-04-04|1778.12
#2024-04-05|1750.73
#2024-04-08|1772.28
#2024-04-09|1755.51
#2024-04-10|1749.29
#2024-04-11|1703.59
#2024-04-12|1685.45
#2024-04-15|1690.53
#2024-04-16|1655.69
#2024-04-17|1679.71
#2024-04-18|1716.99
#2024-04-19|1719.77
#2024-04-22|1744.80
#2024-04-23|1790.24
#2024-04-24|1780.91
#2024-04-25|1790.49
#2024-04-26|1803.62
#2024-04-29|1798.56
#2024-04-30|1772.11
#2024-05-01|1770.62
#2024-05-02|1784.09
#2024-05-03|1783.86
#2024-05-06|1805.46
#2024-05-07|1845.00
#2024-05-08|1839.35
#2024-05-09|1833.81
#2024-05-10|1841.61
#2024-05-13|1854.19
#2024-05-14|1877.17
#2024-05-15|1892.50
#2024-05-16|1888.22
#2024-05-17|1909.77
#2024-05-20|1909.67
#2024-05-21|1906.72
#2024-05-22|1890.81
#2024-05-23|1890.88
#2024-05-24|1891.83
#2024-05-27|1896.45
#2024-05-28|1906.55
#2024-05-29|1867.31
#2024-05-30|1899.35
#2024-05-31|1902.89
#2024-06-03|1910.47
#2024-06-04|1863.94
#2024-06-05|1858.15
#2024-06-06|1890.66
#2024-06-07|1881.46
#2024-06-10|1843.10
#2024-06-11|1793.15
#2024-06-12|1830.63
#2024-06-13|1765.46
#2024-06-14|1713.29
#2024-06-17|1738.45
#2024-06-18|1762.52
#2024-06-19|1763.37
#2024-06-20|1777.22
#2024-06-21|1741.31
#2024-06-24|1785.21
#2024-06-25|1766.95
#2024-06-26|1755.08
#2024-06-27|1755.19
#2024-06-28|1757.19
#2024-07-01|1808.31
#2024-07-02|1789.07
#2024-07-03|1828.23
#2024-07-04|1853.25
#2024-07-05|1845.54
#2024-07-08|1846.83
#2024-07-09|1824.03
#2024-07-10|1845.28
#2024-07-11|1855.75
#2024-07-12|1872.72
#2024-07-15|1868.25
#2024-07-16|1865.18
#2024-07-17|1885.62
#2024-07-18|1896.35
#2024-07-19|1881.09
#2024-07-22|1917.50
#2024-07-23|1922.59
#2024-07-24|1915.33
#2024-07-25|1897.50
#2024-07-26|1896.19
#2024-07-29|1879.24
#2024-07-30|1899.06
#2024-07-31|1880.43
#2024-08-01|1800.66
#2024-08-02|1744.07
#2024-08-05|1716.00
#2024-08-06|1697.31
#2024-08-07|1744.19
#2024-08-08|1735.49
#2024-08-09|1747.99
#2024-08-12|1753.23
#2024-08-13|1762.05
#2024-08-14|1784.13
#2024-08-15|1806.55
#2024-08-16|1827.22
#2024-08-19|1855.46
#2024-08-20|1844.90
#2024-08-21|1855.07
#2024-08-22|1861.85
#2024-08-23|1891.09
#2024-08-26|1887.06
#2024-08-27|1900.74
#2024-08-28|1895.26
#2024-08-29|1893.32
#2024-08-30|1908.31
#2024-09-02|1909.37
#2024-09-03|1869.44
#2024-09-04|1867.92
#2024-09-05|1885.95
#2024-09-06|1859.66
#2024-09-09|1867.58
#2024-09-10|1835.66
#2024-09-11|1839.15
#2024-09-12|1873.11
#2024-09-13|1896.11
#2024-09-16|1903.53
#2024-09-17|1925.30
#2024-09-18|1925.76
#2024-09-19|1954.94
#2024-09-20|1955.00
#2024-09-23|1920.68
#2024-09-24|1935.86
#2024-09-25|1933.81
#2024-09-26|1983.07
#2024-09-27|1982.70
#2024-09-30|1951.46
#2024-10-01|1882.84
#2024-10-02|1873.24
#2024-10-03|1861.20
#2024-10-04|1885.52
#2024-10-07|1908.38
#2024-10-08|1901.90
#2024-10-09|1897.48
#2024-10-10|1901.01
#2024-10-11|1916.30
#2024-10-14|1921.91
#2024-10-15|1923.98
#2024-10-16|1914.61
#2024-10-17|1919.85
#2024-10-18|1938.20
#2024-10-21|1913.70
#2024-10-22|1906.96
#2024-10-23|1891.13
#2024-10-24|1881.22
#2024-10-25|1887.96
#2024-10-28|1903.72
#2024-10-29|1896.89
#2024-10-30|1897.65
#2024-10-31|1902.60
#2024-11-01|1938.41
#2024-11-04|1956.05
#2024-11-05|1967.13
#2024-11-06|1881.51
#2024-11-07|1894.79
#2024-11-08|1867.18
#2024-11-11|1878.24
#2024-11-12|1834.52
#2024-11-13|1826.67
#2024-11-14|1854.49
#2024-11-15|1858.06
#2024-11-18|1879.36
#2024-11-19|1850.03
#2024-11-20|1831.30
#2024-11-21|1829.99
#2024-11-22|1781.21
#2024-11-25|1787.32
#2024-11-26|1765.73
#2024-11-27|1769.68
#2024-11-28|1781.07
#2024-11-29|1792.53
#2024-12-02|1781.16
#2024-12-03|1809.92
#2024-12-04|1824.20
#2024-12-05|1888.51
#2024-12-06|1882.69
#2024-12-09|1895.31
#2024-12-10|1882.21
#2024-12-11|1876.02
#2024-12-12|1878.22
#2024-12-13|1889.44
#2024-12-16|1894.56
#2024-12-17|1858.94
#2024-12-18|1869.83
#2024-12-19|1831.13
#2024-12-20|1819.82
#2024-12-23|1817.42
#2024-12-24|1818.43
#2024-12-25|1818.43
#2024-12-26|1821.49
#2024-12-27|1846.49
#2024-12-30|1845.56
#2024-12-31|1849.47
#2025-01-01|1849.47
#2025-01-02|1827.80
#2025-01-03|1827.16
#2025-01-06|1886.78
#2025-01-07|1889.51
#2025-01-08|1887.90
#2025-01-09|1897.14
#2025-01-10|1881.83
#2025-01-13|1882.69
#2025-01-14|1931.94
#2025-01-15|1957.10
#2025-01-16|1956.61
#2025-01-17|1970.02
#2025-01-20|2012.33
#2025-01-21|2009.91
#2025-01-22|1992.73
#2025-01-23|2027.24
#2025-01-24|2057.57
#2025-01-27|2055.90
#2025-01-28|2049.07
#2025-01-29|2069.60
#2025-01-30|2073.05
#2025-01-31|2053.97
#2025-02-03|2001.92
#2025-02-04|2048.09
#2025-02-05|2069.14
#2025-02-06|2133.62
#2025-02-07|2129.60
#2025-02-10|2114.16
#2025-02-11|2150.47
#2025-02-12|2181.74
#2025-02-13|2189.86
#2025-02-14|2220.24
#2025-02-17|2232.18
#2025-02-18|2272.20
#2025-02-19|2227.61
#2025-02-20|2239.01
#2025-02-21|2252.11
#2025-02-24|2265.23
#2025-02-25|2307.27
#2025-02-26|2364.39
#2025-02-27|2336.36
#2025-02-28|2331.12
#2025-03-03|2387.00
#2025-03-04|2302.67
#2025-03-05|2474.69
#2025-03-06|2547.84
#2025-03-07|2548.99
#2025-03-10|2469.91
#2025-03-11|2449.66
#2025-03-12|2493.06
#2025-03-13|2465.15
#2025-03-14|2530.55
#2025-03-17|2568.06
#2025-03-18|2631.38
#2025-03-19|2616.77
#2025-03-20|2552.50
#2025-03-21|2549.42
#2025-03-24|2557.62
#2025-03-25|2610.72
#2025-03-26|2584.32
#2025-03-27|2569.78
#2025-03-28|2519.25
#2025-03-31|2463.88
#2025-04-01|2509.64
#2025-04-02|2515.03
#2025-04-03|2391.20
#2025-04-04|2217.53
#2025-04-07|2116.95
#2025-04-08|2181.77
#2025-04-09|2153.17
#2025-04-10|2299.46
#2025-04-11|2322.36
#2025-04-14|2410.06
#2025-04-15|2471.68
#2025-04-16|2496.95
#2025-04-17|2462.15
#2025-04-18|2462.15
#2025-04-21|2494.26
#2025-04-22|2516.83
#2025-04-23|2573.69
#2025-04-24|2561.08
#2025-04-25|2601.67
#2025-04-28|2630.87
#2025-04-29|2660.67
#2025-04-30|2605.59
#2025-05-01|2586.78
#2025-05-02|2669.46
#2025-05-05|2678.71
#2025-05-06|2673.20
#2025-05-07|2675.85
#2025-05-08|2706.47
#2025-05-09|2731.23
#2025-05-12|2749.45
#2025-05-13|2764.42
#2025-05-14|2814.87
#2025-05-15|2802.58
#2025-05-16|2803.86
#2025-05-19|2857.97
#2025-05-20|2897.62
#2025-05-21|2920.18
#2025-05-22|2896.38
#2025-05-23|2848.43
#2025-05-26|2901.13
#2025-05-27|2902.94
#2025-05-28|2875.64
#2025-05-29|2892.87
#2025-05-30|2897.29
#2025-06-02|2920.00
#2025-06-03|2910.07
#2025-06-04|2899.50
#2025-06-05|2948.61
#2025-06-06|2947.73
#2025-06-09|2955.74
#2025-06-10|2906.63
#2025-06-11|2925.43
#2025-06-12|2951.45
#2025-06-13|2898.81
#2025-06-16|2980.12
#2025-06-17|2897.39
#2025-06-18|2910.13
#2025-06-19|2843.98
#2025-06-20|2880.03
#2025-06-23|2856.54
#2025-06-24|2963.11
#2025-06-25|2928.24
#2025-06-26|2948.55
#2025-06-27|2999.28
#2025-06-30|2997.41
#2025-07-01|2972.88
#2025-07-02|3012.83
#2025-07-03|3043.30
#2025-07-04|3010.31
#2025-07-07|3046.64
#2025-07-08|3060.85
#2025-07-09|3145.86
#2025-07-10|3089.64
#2025-07-11|3040.28
#2025-07-14|3048.07
#2025-07-15|2999.37
#2025-07-16|2989.59
#2025-07-17|3014.21
#2025-07-18|3033.52
#2025-07-21|3047.62
#2025-07-22|3041.92
#2025-07-23|3099.79
#2025-07-24|3174.08
#2025-07-25|3159.31
#2025-07-28|3129.52
#2025-07-29|3151.93
#2025-07-30|3182.94
#2025-07-31|3195.02
#2025-08-01|3117.22
#2025-08-04|3209.07
#2025-08-05|3204.80
#2025-08-06|3262.71
#2025-08-07|3325.56
#2025-08-08|3395.15
#2025-08-11|3396.06
#2025-08-12|3423.77
#2025-08-13|3472.98
#2025-08-14|3495.69
#2025-08-15|3516.21
#2025-08-18|3472.03
#2025-08-19|3503.37
#2025-08-20|3480.43
#2025-08-21|3487.57
#2025-08-22|3520.27
#2025-08-25|3481.60
#2025-08-26|3389.50
#2025-08-27|3319.21
#2025-08-28|3349.43
#2025-08-29|3341.52
#2025-09-01|3366.68
#2025-09-02|3305.87
#2025-09-03|3319.60
#2025-09-04|3355.34
#2025-09-05|3341.76
#2025-09-08|3388.64
#2025-09-09|3414.96
#2025-09-10|3439.33
#2025-09-11|3466.33
#2025-09-12|3471.61
#2025-09-15|3524.90
#2025-09-16|3481.57
#2025-09-17|3445.90
#2025-09-18|3452.38
#2025-09-19|3479.07
#2025-09-22|3455.24
#2025-09-23|3479.86
#2025-09-24|3475.52
#2025-09-25|3443.69
#2025-09-26|3503.61
#2025-09-29|3481.64
#2025-09-30|3501.91
#2025-10-01|3529.69
#2025-10-02|3486.69
#2025-10-03|3518.51
#2025-10-06|3465.41
#2025-10-07|3420.72
#2025-10-08|3451.30
#2025-10-09|3419.15
#2025-10-10|3381.03
#2025-10-13|3393.30
#2025-10-14|3407.05
#2025-10-15|3397.30
#2025-10-16|3437.84
#2025-10-17|3351.46
#2025-10-20|3382.69
#2025-10-21|3356.60
#2025-10-22|3350.02
#2025-10-23|3352.78
#2025-10-24|3352.78
#2025-10-27|3397.17
#2025-10-28|3414.02
#2025-10-29|3477.42
#2025-10-30|3438.15
#2025-10-31|3446.88
#2025-11-03|3448.51
#2025-11-04|3447.57
#2025-11-05|3458.58
#2025-11-06|3481.48
#2025-11-07|3461.92
#2025-11-10|3572.45
#2025-11-11|3626.19
#2025-11-12|3696.79
#2025-11-13|3706.66
#2025-11-14|3608.66
#2025-11-17|3561.59
#2025-11-18|3453.76
#2025-11-19|3465.81
#2025-11-20|3496.21
#2025-11-21|3470.89
#2025-11-24|3498.00
#2025-11-25|3567.92
#2025-11-26|3635.62
#2025-11-27|3638.87
#2025-11-28|3642.76
#2025-12-01|3665.35
#2025-12-02|3697.41
#2025-12-03|3682.50
#2025-12-04|3730.42
#2025-12-05|3701.47
#2025-12-08|3723.75
#2025-12-09|3748.40
#2025-12-10|3760.53
#2025-12-11|3860.91
#2025-12-12|3798.89
#2025-12-15|3873.06
#2025-12-16|3864.69
#2025-12-17|3889.00
#2025-12-18|3923.83
#2025-12-19|3939.51
#2025-12-22|3944.48
#2025-12-23|3960.71
#2025-12-24|3957.80
#2025-12-25|3957.80
#2025-12-26|3957.47
#2025-12-29|3936.62
#2025-12-30|3988.60
#2025-12-31|3974.98
#2026-01-01|3974.98
#2026-01-02|4035.84
#2026-01-05|4045.41
#2026-01-06|4014.30
#2026-01-07|3952.03
#2026-01-08|3991.96
#2026-01-09|4005.65
#2026-01-12|4050.86
#2026-01-13|4066.45
#2026-01-14|4074.28
#2026-01-15|4065.65
#2026-01-16|4058.13
#2026-01-19|4043.48
#2026-01-20|4028.58
#2026-01-21|4009.99
#2026-01-22|4112.39
#2026-01-23|4071.62
#2026-01-26|4166.03
#2026-01-27|4259.01
#2026-01-28|4197.05
#2026-01-29|4167.58
#2026-01-30|4225.93
#2026-02-02|4272.30
#2026-02-03|4317.10
#2026-02-04|4263.02
#2026-02-05|4120.05
#2026-02-06|4169.35
#2026-02-09|4286.68
#2026-02-10|4244.46
#2026-02-11|4150.70
#2026-02-12|4093.47
#2026-02-13|3947.72
#2026-02-16|3998.67
#2026-02-17|4030.27
#2026-02-18|4125.43
#2026-02-19|4061.65
#2026-02-20|4129.07
#2026-02-23|4148.98
#2026-02-24|4063.87
#2026-02-25|4157.10
#2026-02-26|4160.88
#2026-02-27|4087.38
#2026-03-02|3908.55
#2026-03-03|3695.47
#2026-03-04|3813.06
#2026-03-05|3718.41
#2026-03-06|3659.57
#2026-03-09|3636.74
#2026-03-10|3805.90
#2026-03-11|3759.94
#2026-03-12|3627.84
#2026-03-13|3557.00
#2026-03-16|3584.74
#2026-03-17|3620.18
#2026-03-18|3657.13
#2026-03-19|3551.39
#2026-03-20|3495.59
#2026-03-23|3603.28
#2026-03-24|3575.01
#2026-03-25|3648.40
#2026-03-26|3568.81
#2026-03-27|3521.06
#2026-03-30|3508.82
#2026-03-31|3564.16
#2026-04-01|3754.21
#2026-04-02|3671.22