Table Data - NASDAQ Eurozone Financials Net Total Return Index
| Title | NASDAQ Eurozone Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:49 PM CDT |
| Notes | For more information about this series, see: NQEUROZ30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1217.68 |
| 2001-04-02 | 1213.75 |
| 2001-04-03 | 1175.49 |
| 2001-04-04 | 1206.63 |
| 2001-04-05 | 1225.70 |
| 2001-04-06 | 1229.24 |
| 2001-04-09 | 1243.27 |
| 2001-04-10 | 1234.69 |
| 2001-04-11 | 1226.32 |
| 2001-04-12 | 1245.96 |
| 2001-04-13 | . |
| 2001-04-16 | 1233.13 |
| 2001-04-17 | 1225.20 |
| 2001-04-18 | 1239.07 |
| 2001-04-19 | 1258.06 |
| 2001-04-20 | 1254.51 |
| 2001-04-23 | 1233.40 |
| 2001-04-24 | 1242.16 |
| 2001-04-25 | 1247.81 |
| 2001-04-26 | 1269.67 |
| 2001-04-27 | 1274.13 |
| 2001-04-30 | 1274.31 |
| 2001-05-01 | 1280.18 |
| 2001-05-02 | 1271.31 |
| 2001-05-03 | 1255.96 |
| 2001-05-04 | 1251.32 |
| 2001-05-07 | 1247.77 |
| 2001-05-08 | 1239.06 |
| 2001-05-09 | 1231.24 |
| 2001-05-10 | 1259.89 |
| 2001-05-11 | 1248.18 |
| 2001-05-14 | 1237.16 |
| 2001-05-15 | 1243.65 |
| 2001-05-16 | 1254.14 |
| 2001-05-17 | 1255.40 |
| 2001-05-18 | 1256.83 |
| 2001-05-21 | 1254.98 |
| 2001-05-22 | 1245.91 |
| 2001-05-23 | 1238.00 |
| 2001-05-24 | 1239.26 |
| 2001-05-25 | 1223.29 |
| 2001-05-28 | . |
| 2001-05-29 | 1221.39 |
| 2001-05-30 | 1215.70 |
| 2001-05-31 | 1208.95 |
| 2001-06-01 | 1203.41 |
| 2001-06-04 | 1211.01 |
| 2001-06-05 | 1227.99 |
| 2001-06-06 | 1222.57 |
| 2001-06-07 | 1205.58 |
| 2001-06-08 | 1224.14 |
| 2001-06-11 | 1207.14 |
| 2001-06-12 | 1198.74 |
| 2001-06-13 | 1210.66 |
| 2001-06-14 | 1210.93 |
| 2001-06-15 | 1200.19 |
| 2001-06-18 | 1195.37 |
| 2001-06-19 | 1194.91 |
| 2001-06-20 | 1185.42 |
| 2001-06-21 | 1195.89 |
| 2001-06-22 | 1206.72 |
| 2001-06-25 | 1215.08 |
| 2001-06-26 | 1199.17 |
| 2001-06-27 | 1196.94 |
| 2001-06-28 | 1193.03 |
| 2001-06-29 | 1203.05 |
| 2001-07-02 | 1222.14 |
| 2001-07-03 | 1214.68 |
| 2001-07-04 | . |
| 2001-07-05 | 1191.26 |
| 2001-07-06 | 1174.90 |
| 2001-07-09 | 1184.73 |
| 2001-07-10 | 1184.71 |
| 2001-07-11 | 1169.38 |
| 2001-07-12 | 1157.93 |
| 2001-07-13 | 1165.82 |
| 2001-07-16 | 1166.33 |
| 2001-07-17 | 1160.07 |
| 2001-07-18 | 1166.17 |
| 2001-07-19 | 1178.93 |
| 2001-07-20 | 1167.61 |
| 2001-07-23 | 1170.54 |
| 2001-07-24 | 1169.77 |
| 2001-07-25 | 1152.52 |
| 2001-07-26 | 1155.92 |
| 2001-07-27 | 1162.13 |
| 2001-07-30 | 1176.71 |
| 2001-07-31 | 1189.16 |
| 2001-08-01 | 1197.85 |
| 2001-08-02 | 1199.14 |
| 2001-08-03 | 1201.57 |
| 2001-08-06 | 1200.67 |
| 2001-08-07 | 1201.49 |
| 2001-08-08 | 1194.05 |
| 2001-08-09 | 1193.95 |
| 2001-08-10 | 1193.80 |
| 2001-08-13 | 1208.06 |
| 2001-08-14 | 1221.71 |
| 2001-08-15 | 1238.47 |
| 2001-08-16 | 1235.54 |
| 2001-08-17 | 1218.26 |
| 2001-08-20 | 1214.77 |
| 2001-08-21 | 1220.57 |
| 2001-08-22 | 1233.76 |
| 2001-08-23 | 1232.21 |
| 2001-08-24 | 1245.10 |
| 2001-08-27 | 1245.82 |
| 2001-08-28 | 1229.21 |
| 2001-08-29 | 1237.15 |
| 2001-08-30 | 1212.45 |
| 2001-08-31 | 1210.12 |
| 2001-09-03 | . |
| 2001-09-04 | 1173.30 |
| 2001-09-05 | 1142.58 |
| 2001-09-06 | 1106.79 |
| 2001-09-07 | 1088.79 |
| 2001-09-10 | 1075.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 983.52 |
| 2001-09-18 | 980.80 |
| 2001-09-19 | 962.76 |
| 2001-09-20 | 899.89 |
| 2001-09-21 | 852.74 |
| 2001-09-24 | 918.59 |
| 2001-09-25 | 954.21 |
| 2001-09-26 | 970.40 |
| 2001-09-27 | 992.58 |
| 2001-09-28 | 1013.48 |
| 2001-10-01 | 992.44 |
| 2001-10-02 | 1007.62 |
| 2001-10-03 | 1009.11 |
| 2001-10-04 | 1034.27 |
| 2001-10-05 | 1032.84 |
| 2001-10-08 | 1025.34 |
| 2001-10-09 | 1024.46 |
| 2001-10-10 | 1046.14 |
| 2001-10-11 | 1057.99 |
| 2001-10-12 | 1051.57 |
| 2001-10-15 | 1007.81 |
| 2001-10-16 | 1024.35 |
| 2001-10-17 | 1041.83 |
| 2001-10-18 | 1026.31 |
| 2001-10-19 | 999.76 |
| 2001-10-22 | 1014.52 |
| 2001-10-23 | 1036.00 |
| 2001-10-24 | 1056.25 |
| 2001-10-25 | 1043.40 |
| 2001-10-26 | 1061.88 |
| 2001-10-29 | 1051.62 |
| 2001-10-30 | 1028.50 |
| 2001-10-31 | 1026.22 |
| 2001-11-01 | 1048.92 |
| 2001-11-02 | 1045.08 |
| 2001-11-05 | 1070.89 |
| 2001-11-06 | 1068.42 |
| 2001-11-07 | 1091.54 |
| 2001-11-08 | 1106.37 |
| 2001-11-09 | 1084.77 |
| 2001-11-12 | 1058.94 |
| 2001-11-13 | 1078.38 |
| 2001-11-14 | 1073.14 |
| 2001-11-15 | 1067.76 |
| 2001-11-16 | 1077.12 |
| 2001-11-19 | 1091.55 |
| 2001-11-20 | 1081.82 |
| 2001-11-21 | 1070.90 |
| 2001-11-22 | . |
| 2001-11-23 | 1074.83 |
| 2001-11-26 | 1071.21 |
| 2001-11-27 | 1056.35 |
| 2001-11-28 | 1051.81 |
| 2001-11-29 | 1055.17 |
| 2001-11-30 | 1071.48 |
| 2001-12-03 | 1055.74 |
| 2001-12-04 | 1063.34 |
| 2001-12-05 | 1092.95 |
| 2001-12-06 | 1105.93 |
| 2001-12-07 | 1101.19 |
| 2001-12-10 | 1078.41 |
| 2001-12-11 | 1079.87 |
| 2001-12-12 | 1071.88 |
| 2001-12-13 | 1055.89 |
| 2001-12-14 | 1054.18 |
| 2001-12-17 | 1083.33 |
| 2001-12-18 | 1070.94 |
| 2001-12-19 | 1061.58 |
| 2001-12-20 | 1050.20 |
| 2001-12-21 | 1053.63 |
| 2001-12-24 | 1041.52 |
| 2001-12-25 | . |
| 2001-12-26 | 1042.47 |
| 2001-12-27 | 1073.39 |
| 2001-12-28 | 1074.74 |
| 2001-12-31 | 1085.23 |
| 2002-01-01 | . |
| 2002-01-02 | 1097.21 |
| 2002-01-03 | 1105.10 |
| 2002-01-04 | 1092.47 |
| 2002-01-07 | 1077.83 |
| 2002-01-08 | 1072.80 |
| 2002-01-09 | 1070.37 |
| 2002-01-10 | 1065.49 |
| 2002-01-11 | 1066.53 |
| 2002-01-14 | 1043.85 |
| 2002-01-15 | 1050.59 |
| 2002-01-16 | 1031.03 |
| 2002-01-17 | 1055.18 |
| 2002-01-18 | 1057.01 |
| 2002-01-21 | . |
| 2002-01-22 | 1058.14 |
| 2002-01-23 | 1068.28 |
| 2002-01-24 | 1072.76 |
| 2002-01-25 | 1051.38 |
| 2002-01-28 | 1056.70 |
| 2002-01-29 | 1045.37 |
| 2002-01-30 | 1025.24 |
| 2002-01-31 | 1031.15 |
| 2002-02-01 | 1030.86 |
| 2002-02-04 | 1016.94 |
| 2002-02-05 | 995.18 |
| 2002-02-06 | 976.33 |
| 2002-02-07 | 999.59 |
| 2002-02-08 | 1004.08 |
| 2002-02-11 | 1022.10 |
| 2002-02-12 | 1015.12 |
| 2002-02-13 | 1019.59 |
| 2002-02-14 | 1035.77 |
| 2002-02-15 | 1022.75 |
| 2002-02-18 | . |
| 2002-02-19 | 985.37 |
| 2002-02-20 | 980.50 |
| 2002-02-21 | 987.45 |
| 2002-02-22 | 983.49 |
| 2002-02-25 | 991.97 |
| 2002-02-26 | 997.10 |
| 2002-02-27 | 1004.40 |
| 2002-02-28 | 1023.21 |
| 2002-03-01 | 1031.00 |
| 2002-03-04 | 1062.78 |
| 2002-03-05 | 1063.51 |
| 2002-03-06 | 1076.34 |
| 2002-03-07 | 1079.72 |
| 2002-03-08 | 1080.39 |
| 2002-03-11 | 1079.63 |
| 2002-03-12 | 1067.84 |
| 2002-03-13 | 1063.81 |
| 2002-03-14 | 1078.26 |
| 2002-03-15 | 1099.83 |
| 2002-03-18 | 1106.94 |
| 2002-03-19 | 1119.69 |
| 2002-03-20 | 1106.43 |
| 2002-03-21 | 1099.69 |
| 2002-03-22 | 1097.29 |
| 2002-03-25 | 1086.29 |
| 2002-03-26 | 1093.12 |
| 2002-03-27 | 1084.95 |
| 2002-03-28 | 1099.93 |
| 2002-03-29 | . |
| 2002-04-01 | 1109.05 |
| 2002-04-02 | 1106.54 |
| 2002-04-03 | 1107.24 |
| 2002-04-04 | 1099.79 |
| 2002-04-05 | 1094.70 |
| 2002-04-08 | 1067.55 |
| 2002-04-09 | 1077.03 |
| 2002-04-10 | 1098.87 |
| 2002-04-11 | 1092.83 |
| 2002-04-12 | 1098.51 |
| 2002-04-15 | 1105.31 |
| 2002-04-16 | 1124.47 |
| 2002-04-17 | 1134.45 |
| 2002-04-18 | 1133.44 |
| 2002-04-19 | 1143.79 |
| 2002-04-22 | 1135.63 |
| 2002-04-23 | 1136.36 |
| 2002-04-24 | 1134.18 |
| 2002-04-25 | 1121.50 |
| 2002-04-26 | 1119.68 |
| 2002-04-29 | 1114.69 |
| 2002-04-30 | 1124.68 |
| 2002-05-01 | 1130.52 |
| 2002-05-02 | 1118.79 |
| 2002-05-03 | 1131.08 |
| 2002-05-06 | 1131.50 |
| 2002-05-07 | 1116.11 |
| 2002-05-08 | 1133.67 |
| 2002-05-09 | 1129.40 |
| 2002-05-10 | 1121.13 |
| 2002-05-13 | 1131.36 |
| 2002-05-14 | 1134.36 |
| 2002-05-15 | 1143.19 |
| 2002-05-16 | 1136.59 |
| 2002-05-17 | 1148.98 |
| 2002-05-20 | 1139.08 |
| 2002-05-21 | 1132.30 |
| 2002-05-22 | 1129.35 |
| 2002-05-23 | 1124.83 |
| 2002-05-24 | 1128.65 |
| 2002-05-27 | . |
| 2002-05-28 | 1136.26 |
| 2002-05-29 | 1139.68 |
| 2002-05-30 | 1128.42 |
| 2002-05-31 | 1129.04 |
| 2002-06-03 | 1122.58 |
| 2002-06-04 | 1094.76 |
| 2002-06-05 | 1088.75 |
| 2002-06-06 | 1103.23 |
| 2002-06-07 | 1086.68 |
| 2002-06-10 | 1083.34 |
| 2002-06-11 | 1091.76 |
| 2002-06-12 | 1066.99 |
| 2002-06-13 | 1052.07 |
| 2002-06-14 | 1024.55 |
| 2002-06-17 | 1056.80 |
| 2002-06-18 | 1055.90 |
| 2002-06-19 | 1046.84 |
| 2002-06-20 | 1031.33 |
| 2002-06-21 | 1035.63 |
| 2002-06-24 | 1012.47 |
| 2002-06-25 | 1028.86 |
| 2002-06-26 | 1025.09 |
| 2002-06-27 | 1037.93 |
| 2002-06-28 | 1085.27 |
| 2002-07-01 | 1081.63 |
| 2002-07-02 | 1030.61 |
| 2002-07-03 | 1004.62 |
| 2002-07-04 | . |
| 2002-07-05 | 1067.64 |
| 2002-07-08 | 1082.03 |
| 2002-07-09 | 1076.00 |
| 2002-07-10 | 1029.29 |
| 2002-07-11 | 989.62 |
| 2002-07-12 | 986.88 |
| 2002-07-15 | 949.57 |
| 2002-07-16 | 953.29 |
| 2002-07-17 | 984.85 |
| 2002-07-18 | 991.56 |
| 2002-07-19 | 942.84 |
| 2002-07-22 | 878.26 |
| 2002-07-23 | 824.40 |
| 2002-07-24 | 814.60 |
| 2002-07-25 | 858.05 |
| 2002-07-26 | 852.48 |
| 2002-07-29 | 909.37 |
| 2002-07-30 | 901.06 |
| 2002-07-31 | 886.95 |
| 2002-08-01 | 849.23 |
| 2002-08-02 | 847.28 |
| 2002-08-05 | 813.05 |
| 2002-08-06 | 836.27 |
| 2002-08-07 | 834.49 |
| 2002-08-08 | 876.33 |
| 2002-08-09 | 894.82 |
| 2002-08-12 | 879.37 |
| 2002-08-13 | 889.11 |
| 2002-08-14 | 868.79 |
| 2002-08-15 | 885.22 |
| 2002-08-16 | 900.82 |
| 2002-08-19 | 935.10 |
| 2002-08-20 | 917.54 |
| 2002-08-21 | 941.18 |
| 2002-08-22 | 956.06 |
| 2002-08-23 | 941.10 |
| 2002-08-26 | 930.65 |
| 2002-08-27 | 970.19 |
| 2002-08-28 | 926.34 |
| 2002-08-29 | 901.84 |
| 2002-08-30 | 910.30 |
| 2002-09-02 | . |
| 2002-09-03 | 866.69 |
| 2002-09-04 | 862.75 |
| 2002-09-05 | 845.53 |
| 2002-09-06 | 869.28 |
| 2002-09-09 | 849.96 |
| 2002-09-10 | 865.07 |
| 2002-09-11 | 888.26 |
| 2002-09-12 | 847.59 |
| 2002-09-13 | 822.07 |
| 2002-09-16 | 807.17 |
| 2002-09-17 | 795.81 |
| 2002-09-18 | 760.91 |
| 2002-09-19 | 745.31 |
| 2002-09-20 | 741.64 |
| 2002-09-23 | 699.66 |
| 2002-09-24 | 682.42 |
| 2002-09-25 | 694.11 |
| 2002-09-26 | 730.37 |
| 2002-09-27 | 713.72 |
| 2002-09-30 | 678.31 |
| 2002-10-01 | 689.20 |
| 2002-10-02 | 714.85 |
| 2002-10-03 | 694.48 |
| 2002-10-04 | 656.69 |
| 2002-10-07 | 650.86 |
| 2002-10-08 | 638.16 |
| 2002-10-09 | 635.67 |
| 2002-10-10 | 668.81 |
| 2002-10-11 | 719.05 |
| 2002-10-14 | 709.91 |
| 2002-10-15 | 769.23 |
| 2002-10-16 | 762.16 |
| 2002-10-17 | 783.34 |
| 2002-10-18 | 782.69 |
| 2002-10-21 | 791.30 |
| 2002-10-22 | 787.12 |
| 2002-10-23 | 745.44 |
| 2002-10-24 | 762.12 |
| 2002-10-25 | 761.87 |
| 2002-10-28 | 789.38 |
| 2002-10-29 | 756.37 |
| 2002-10-30 | 771.84 |
| 2002-10-31 | 793.87 |
| 2002-11-01 | 788.12 |
| 2002-11-04 | 827.45 |
| 2002-11-05 | 848.99 |
| 2002-11-06 | 837.96 |
| 2002-11-07 | 810.82 |
| 2002-11-08 | 798.35 |
| 2002-11-11 | 785.92 |
| 2002-11-12 | 786.68 |
| 2002-11-13 | 777.78 |
| 2002-11-14 | 808.27 |
| 2002-11-15 | 815.45 |
| 2002-11-18 | 833.13 |
| 2002-11-19 | 828.10 |
| 2002-11-20 | 822.65 |
| 2002-11-21 | 856.53 |
| 2002-11-22 | 864.00 |
| 2002-11-25 | 861.80 |
| 2002-11-26 | 834.16 |
| 2002-11-27 | 856.72 |
| 2002-11-28 | . |
| 2002-11-29 | 866.07 |
| 2002-12-02 | 868.29 |
| 2002-12-03 | 843.80 |
| 2002-12-04 | 838.22 |
| 2002-12-05 | 822.14 |
| 2002-12-06 | 826.47 |
| 2002-12-09 | 798.21 |
| 2002-12-10 | 813.65 |
| 2002-12-11 | 829.02 |
| 2002-12-12 | 819.66 |
| 2002-12-13 | 810.47 |
| 2002-12-16 | 843.65 |
| 2002-12-17 | 845.75 |
| 2002-12-18 | 825.98 |
| 2002-12-19 | 806.31 |
| 2002-12-20 | 815.19 |
| 2002-12-23 | 819.31 |
| 2002-12-24 | 821.91 |
| 2002-12-25 | . |
| 2002-12-26 | 823.98 |
| 2002-12-27 | 802.73 |
| 2002-12-30 | 809.88 |
| 2002-12-31 | 818.45 |
| 2003-01-01 | . |
| 2003-01-02 | 847.74 |
| 2003-01-03 | 849.04 |
| 2003-01-06 | 855.54 |
| 2003-01-07 | 842.79 |
| 2003-01-08 | 825.75 |
| 2003-01-09 | 842.74 |
| 2003-01-10 | 850.14 |
| 2003-01-13 | 859.96 |
| 2003-01-14 | 866.00 |
| 2003-01-15 | 856.66 |
| 2003-01-16 | 855.38 |
| 2003-01-17 | 828.31 |
| 2003-01-20 | . |
| 2003-01-21 | 804.86 |
| 2003-01-22 | 788.08 |
| 2003-01-23 | 793.52 |
| 2003-01-24 | 787.52 |
| 2003-01-27 | 759.27 |
| 2003-01-28 | 756.10 |
| 2003-01-29 | 756.50 |
| 2003-01-30 | 766.82 |
| 2003-01-31 | 767.60 |
| 2003-02-03 | 780.91 |
| 2003-02-04 | 759.43 |
| 2003-02-05 | 774.67 |
| 2003-02-06 | 759.47 |
| 2003-02-07 | 748.19 |
| 2003-02-10 | 732.44 |
| 2003-02-11 | 753.39 |
| 2003-02-12 | 738.17 |
| 2003-02-13 | 749.94 |
| 2003-02-14 | 776.44 |
| 2003-02-17 | . |
| 2003-02-18 | 796.19 |
| 2003-02-19 | 779.63 |
| 2003-02-20 | 772.57 |
| 2003-02-21 | 780.52 |
| 2003-02-24 | 757.59 |
| 2003-02-25 | 727.89 |
| 2003-02-26 | 720.02 |
| 2003-02-27 | 731.91 |
| 2003-02-28 | 754.69 |
| 2003-03-03 | 762.78 |
| 2003-03-04 | 742.43 |
| 2003-03-05 | 742.42 |
| 2003-03-06 | 721.57 |
| 2003-03-07 | 708.36 |
| 2003-03-10 | 685.89 |
| 2003-03-11 | 683.04 |
| 2003-03-12 | 656.10 |
| 2003-03-13 | 688.63 |
| 2003-03-14 | 729.97 |
| 2003-03-17 | 746.71 |
| 2003-03-18 | 737.60 |
| 2003-03-19 | 741.31 |
| 2003-03-20 | 729.92 |
| 2003-03-21 | 762.38 |
| 2003-03-24 | 731.46 |
| 2003-03-25 | 747.27 |
| 2003-03-26 | 740.86 |
| 2003-03-27 | 727.29 |
| 2003-03-28 | 725.31 |
| 2003-03-31 | 703.83 |
| 2003-04-01 | 714.90 |
| 2003-04-02 | 736.75 |
| 2003-04-03 | 743.58 |
| 2003-04-04 | 752.74 |
| 2003-04-07 | 782.46 |
| 2003-04-08 | 779.20 |
| 2003-04-09 | 778.99 |
| 2003-04-10 | 777.54 |
| 2003-04-11 | 780.27 |
| 2003-04-14 | 793.67 |
| 2003-04-15 | 817.62 |
| 2003-04-16 | 822.56 |
| 2003-04-17 | 832.96 |
| 2003-04-18 | . |
| 2003-04-21 | 829.37 |
| 2003-04-22 | 844.21 |
| 2003-04-23 | 858.36 |
| 2003-04-24 | 844.35 |
| 2003-04-25 | 835.40 |
| 2003-04-28 | 858.57 |
| 2003-04-29 | 855.53 |
| 2003-04-30 | 871.17 |
| 2003-05-01 | 878.72 |
| 2003-05-02 | 876.49 |
| 2003-05-05 | 893.20 |
| 2003-05-06 | 917.53 |
| 2003-05-07 | 906.98 |
| 2003-05-08 | 882.24 |
| 2003-05-09 | 895.70 |
| 2003-05-12 | 902.77 |
| 2003-05-13 | 901.11 |
| 2003-05-14 | 900.67 |
| 2003-05-15 | 908.42 |
| 2003-05-16 | 920.36 |
| 2003-05-19 | 888.21 |
| 2003-05-20 | 883.81 |
| 2003-05-21 | 871.50 |
| 2003-05-22 | 887.72 |
| 2003-05-23 | 891.08 |
| 2003-05-26 | . |
| 2003-05-27 | 900.78 |
| 2003-05-28 | 907.85 |
| 2003-05-29 | 920.42 |
| 2003-05-30 | 927.17 |
| 2003-06-02 | 941.95 |
| 2003-06-03 | 940.01 |
| 2003-06-04 | 948.96 |
| 2003-06-05 | 955.47 |
| 2003-06-06 | 965.05 |
| 2003-06-09 | 958.78 |
| 2003-06-10 | 963.72 |
| 2003-06-11 | 992.72 |
| 2003-06-12 | 1006.11 |
| 2003-06-13 | 995.50 |
| 2003-06-16 | 1023.66 |
| 2003-06-17 | 1027.75 |
| 2003-06-18 | 1021.26 |
| 2003-06-19 | 995.45 |
| 2003-06-20 | 1001.61 |
| 2003-06-23 | 969.54 |
| 2003-06-24 | 971.02 |
| 2003-06-25 | 980.29 |
| 2003-06-26 | 967.76 |
| 2003-06-27 | 965.83 |
| 2003-06-30 | 958.51 |
| 2003-07-01 | 946.34 |
| 2003-07-02 | 964.62 |
| 2003-07-03 | 966.69 |
| 2003-07-04 | . |
| 2003-07-07 | 975.55 |
| 2003-07-08 | 977.64 |
| 2003-07-09 | 968.79 |
| 2003-07-10 | 957.69 |
| 2003-07-11 | 971.98 |
| 2003-07-14 | 991.01 |
| 2003-07-15 | 989.90 |
| 2003-07-16 | 985.14 |
| 2003-07-17 | 971.26 |
| 2003-07-18 | 981.15 |
| 2003-07-21 | 974.12 |
| 2003-07-22 | 979.51 |
| 2003-07-23 | 983.65 |
| 2003-07-24 | 1008.15 |
| 2003-07-25 | 1002.73 |
| 2003-07-28 | 1019.13 |
| 2003-07-29 | 1018.22 |
| 2003-07-30 | 1013.87 |
| 2003-07-31 | 1017.77 |
| 2003-08-01 | 1006.40 |
| 2003-08-04 | 1002.80 |
| 2003-08-05 | 1012.03 |
| 2003-08-06 | 994.50 |
| 2003-08-07 | 992.38 |
| 2003-08-08 | 989.37 |
| 2003-08-11 | 993.66 |
| 2003-08-12 | 1004.29 |
| 2003-08-13 | 1002.24 |
| 2003-08-14 | 1013.19 |
| 2003-08-15 | 1014.06 |
| 2003-08-18 | 1015.09 |
| 2003-08-19 | 1009.71 |
| 2003-08-20 | 1006.01 |
| 2003-08-21 | 996.71 |
| 2003-08-22 | 983.94 |
| 2003-08-25 | 977.88 |
| 2003-08-26 | 965.23 |
| 2003-08-27 | 973.73 |
| 2003-08-28 | 971.96 |
| 2003-08-29 | 968.08 |
| 2003-09-01 | . |
| 2003-09-02 | 974.83 |
| 2003-09-03 | 991.08 |
| 2003-09-04 | 997.64 |
| 2003-09-05 | 1003.66 |
| 2003-09-08 | 1019.05 |
| 2003-09-09 | 1016.26 |
| 2003-09-10 | 1004.95 |
| 2003-09-11 | 1004.05 |
| 2003-09-12 | 1005.91 |
| 2003-09-15 | 1008.84 |
| 2003-09-16 | 1009.33 |
| 2003-09-17 | 1017.69 |
| 2003-09-18 | 1030.76 |
| 2003-09-19 | 1029.36 |
| 2003-09-22 | 1017.25 |
| 2003-09-23 | 1008.45 |
| 2003-09-24 | 997.96 |
| 2003-09-25 | 994.09 |
| 2003-09-26 | 982.01 |
| 2003-09-29 | 983.19 |
| 2003-09-30 | 977.52 |
| 2003-10-01 | 999.27 |
| 2003-10-02 | 1000.82 |
| 2003-10-03 | 1022.93 |
| 2003-10-06 | 1021.09 |
| 2003-10-07 | 1022.31 |
| 2003-10-08 | 1026.07 |
| 2003-10-09 | 1039.76 |
| 2003-10-10 | 1042.52 |
| 2003-10-13 | 1048.78 |
| 2003-10-14 | 1049.36 |
| 2003-10-15 | 1052.02 |
| 2003-10-16 | 1056.48 |
| 2003-10-17 | 1045.61 |
| 2003-10-20 | 1054.30 |
| 2003-10-21 | 1058.23 |
| 2003-10-22 | 1046.45 |
| 2003-10-23 | 1038.76 |
| 2003-10-24 | 1039.03 |
| 2003-10-27 | 1047.80 |
| 2003-10-28 | 1051.93 |
| 2003-10-29 | 1061.96 |
| 2003-10-30 | 1076.19 |
| 2003-10-31 | 1074.26 |
| 2003-11-03 | 1081.96 |
| 2003-11-04 | 1082.09 |
| 2003-11-05 | 1072.97 |
| 2003-11-06 | 1069.91 |
| 2003-11-07 | 1087.19 |
| 2003-11-10 | 1083.26 |
| 2003-11-11 | 1078.89 |
| 2003-11-12 | 1092.39 |
| 2003-11-13 | 1101.95 |
| 2003-11-14 | 1110.93 |
| 2003-11-17 | 1084.39 |
| 2003-11-18 | 1092.01 |
| 2003-11-19 | 1091.39 |
| 2003-11-20 | 1085.56 |
| 2003-11-21 | 1091.10 |
| 2003-11-24 | 1095.92 |
| 2003-11-25 | 1096.63 |
| 2003-11-26 | 1109.53 |
| 2003-11-27 | . |
| 2003-11-28 | 1123.68 |
| 2003-12-01 | 1139.69 |
| 2003-12-02 | 1150.36 |
| 2003-12-03 | 1165.80 |
| 2003-12-04 | 1160.13 |
| 2003-12-05 | 1160.84 |
| 2003-12-08 | 1162.27 |
| 2003-12-09 | 1160.64 |
| 2003-12-10 | 1155.87 |
| 2003-12-11 | 1155.76 |
| 2003-12-12 | 1168.83 |
| 2003-12-15 | 1177.37 |
| 2003-12-16 | 1179.39 |
| 2003-12-17 | 1179.49 |
| 2003-12-18 | 1189.26 |
| 2003-12-19 | 1193.88 |
| 2003-12-22 | 1194.02 |
| 2003-12-23 | 1200.69 |
| 2003-12-24 | 1204.39 |
| 2003-12-25 | . |
| 2003-12-26 | 1203.91 |
| 2003-12-29 | 1214.84 |
| 2003-12-30 | 1226.13 |
| 2003-12-31 | 1236.13 |
| 2004-01-01 | . |
| 2004-01-02 | 1251.58 |
| 2004-01-05 | 1265.32 |
| 2004-01-06 | 1273.25 |
| 2004-01-07 | 1257.20 |
| 2004-01-08 | 1268.85 |
| 2004-01-09 | 1284.13 |
| 2004-01-12 | 1270.58 |
| 2004-01-13 | 1268.52 |
| 2004-01-14 | 1274.81 |
| 2004-01-15 | 1282.77 |
| 2004-01-16 | 1274.14 |
| 2004-01-19 | . |
| 2004-01-20 | 1280.57 |
| 2004-01-21 | 1295.00 |
| 2004-01-22 | 1312.10 |
| 2004-01-23 | 1312.20 |
| 2004-01-26 | 1287.74 |
| 2004-01-27 | 1299.62 |
| 2004-01-28 | 1300.06 |
| 2004-01-29 | 1257.61 |
| 2004-01-30 | 1253.51 |
| 2004-02-02 | 1263.36 |
| 2004-02-03 | 1265.75 |
| 2004-02-04 | 1252.03 |
| 2004-02-05 | 1259.04 |
| 2004-02-06 | 1283.02 |
| 2004-02-09 | 1296.35 |
| 2004-02-10 | 1300.84 |
| 2004-02-11 | 1301.58 |
| 2004-02-12 | 1316.00 |
| 2004-02-13 | 1302.29 |
| 2004-02-16 | . |
| 2004-02-17 | 1317.66 |
| 2004-02-18 | 1318.45 |
| 2004-02-19 | 1315.53 |
| 2004-02-20 | 1294.07 |
| 2004-02-23 | 1295.78 |
| 2004-02-24 | 1288.27 |
| 2004-02-25 | 1271.06 |
| 2004-02-26 | 1258.09 |
| 2004-02-27 | 1263.28 |
| 2004-03-01 | 1265.11 |
| 2004-03-02 | 1257.29 |
| 2004-03-03 | 1232.76 |
| 2004-03-04 | 1255.12 |
| 2004-03-05 | 1279.53 |
| 2004-03-08 | 1276.94 |
| 2004-03-09 | 1267.17 |
| 2004-03-10 | 1247.06 |
| 2004-03-11 | 1216.51 |
| 2004-03-12 | 1209.71 |
| 2004-03-15 | 1176.29 |
| 2004-03-16 | 1196.09 |
| 2004-03-17 | 1203.60 |
| 2004-03-18 | 1199.11 |
| 2004-03-19 | 1194.04 |
| 2004-03-22 | 1175.00 |
| 2004-03-23 | 1170.14 |
| 2004-03-24 | 1156.22 |
| 2004-03-25 | 1176.00 |
| 2004-03-26 | 1173.04 |
| 2004-03-29 | 1190.93 |
| 2004-03-30 | 1190.08 |
| 2004-03-31 | 1195.43 |
| 2004-04-01 | 1222.15 |
| 2004-04-02 | 1226.77 |
| 2004-04-05 | 1220.77 |
| 2004-04-06 | 1222.27 |
| 2004-04-07 | 1233.88 |
| 2004-04-08 | 1229.12 |
| 2004-04-09 | . |
| 2004-04-12 | 1225.67 |
| 2004-04-13 | 1219.21 |
| 2004-04-14 | 1205.36 |
| 2004-04-15 | 1197.46 |
| 2004-04-16 | 1216.63 |
| 2004-04-19 | 1212.02 |
| 2004-04-20 | 1211.64 |
| 2004-04-21 | 1196.39 |
| 2004-04-22 | 1200.31 |
| 2004-04-23 | 1203.51 |
| 2004-04-26 | 1207.91 |
| 2004-04-27 | 1213.25 |
| 2004-04-28 | 1190.83 |
| 2004-04-29 | 1188.29 |
| 2004-04-30 | 1184.16 |
| 2004-05-03 | 1188.42 |
| 2004-05-04 | 1198.00 |
| 2004-05-05 | 1210.07 |
| 2004-05-06 | 1179.93 |
| 2004-05-07 | 1155.74 |
| 2004-05-10 | 1120.19 |
| 2004-05-11 | 1134.32 |
| 2004-05-12 | 1123.94 |
| 2004-05-13 | 1134.91 |
| 2004-05-14 | 1129.08 |
| 2004-05-17 | 1126.51 |
| 2004-05-18 | 1133.83 |
| 2004-05-19 | 1165.54 |
| 2004-05-20 | 1147.09 |
| 2004-05-21 | 1154.37 |
| 2004-05-24 | 1161.13 |
| 2004-05-25 | 1166.89 |
| 2004-05-26 | 1177.01 |
| 2004-05-27 | 1199.93 |
| 2004-05-28 | 1188.51 |
| 2004-05-31 | . |
| 2004-06-01 | 1179.05 |
| 2004-06-02 | 1189.97 |
| 2004-06-03 | 1194.67 |
| 2004-06-04 | 1211.61 |
| 2004-06-07 | 1231.59 |
| 2004-06-08 | 1226.51 |
| 2004-06-09 | 1205.78 |
| 2004-06-10 | 1210.81 |
| 2004-06-11 | . |
| 2004-06-14 | 1193.31 |
| 2004-06-15 | 1202.91 |
| 2004-06-16 | 1201.75 |
| 2004-06-17 | 1208.10 |
| 2004-06-18 | 1219.96 |
| 2004-06-21 | 1215.32 |
| 2004-06-22 | 1203.25 |
| 2004-06-23 | 1205.47 |
| 2004-06-24 | 1221.30 |
| 2004-06-25 | 1214.98 |
| 2004-06-28 | 1233.64 |
| 2004-06-29 | 1222.77 |
| 2004-06-30 | 1222.10 |
| 2004-07-01 | 1216.79 |
| 2004-07-02 | 1223.28 |
| 2004-07-05 | . |
| 2004-07-06 | 1203.09 |
| 2004-07-07 | 1211.13 |
| 2004-07-08 | 1218.49 |
| 2004-07-09 | 1217.25 |
| 2004-07-12 | 1214.33 |
| 2004-07-13 | 1209.04 |
| 2004-07-14 | 1208.69 |
| 2004-07-15 | 1192.29 |
| 2004-07-16 | 1198.57 |
| 2004-07-19 | 1190.23 |
| 2004-07-20 | 1189.61 |
| 2004-07-21 | 1186.32 |
| 2004-07-22 | 1170.56 |
| 2004-07-23 | 1149.88 |
| 2004-07-26 | 1144.64 |
| 2004-07-27 | 1155.58 |
| 2004-07-28 | 1151.98 |
| 2004-07-29 | 1169.76 |
| 2004-07-30 | 1165.36 |
| 2004-08-02 | 1159.52 |
| 2004-08-03 | 1167.18 |
| 2004-08-04 | 1156.04 |
| 2004-08-05 | 1162.01 |
| 2004-08-06 | 1160.13 |
| 2004-08-09 | 1148.88 |
| 2004-08-10 | 1165.41 |
| 2004-08-11 | 1147.97 |
| 2004-08-12 | 1148.43 |
| 2004-08-13 | 1155.98 |
| 2004-08-16 | 1165.68 |
| 2004-08-17 | 1173.33 |
| 2004-08-18 | 1173.24 |
| 2004-08-19 | 1182.04 |
| 2004-08-20 | 1175.35 |
| 2004-08-23 | 1178.57 |
| 2004-08-24 | 1171.17 |
| 2004-08-25 | 1171.66 |
| 2004-08-26 | 1181.13 |
| 2004-08-27 | 1182.51 |
| 2004-08-30 | 1180.42 |
| 2004-08-31 | 1184.56 |
| 2004-09-01 | 1195.93 |
| 2004-09-02 | 1201.53 |
| 2004-09-03 | 1203.95 |
| 2004-09-06 | . |
| 2004-09-07 | 1211.41 |
| 2004-09-08 | 1214.66 |
| 2004-09-09 | 1208.20 |
| 2004-09-10 | 1227.00 |
| 2004-09-13 | 1234.86 |
| 2004-09-14 | 1238.48 |
| 2004-09-15 | 1225.58 |
| 2004-09-16 | 1226.82 |
| 2004-09-17 | 1240.00 |
| 2004-09-20 | 1233.06 |
| 2004-09-21 | 1249.91 |
| 2004-09-22 | 1236.36 |
| 2004-09-23 | 1231.63 |
| 2004-09-24 | 1227.15 |
| 2004-09-27 | 1221.17 |
| 2004-09-28 | 1226.39 |
| 2004-09-29 | 1236.81 |
| 2004-09-30 | 1240.13 |
| 2004-10-01 | 1260.42 |
| 2004-10-04 | 1266.02 |
| 2004-10-05 | 1274.36 |
| 2004-10-06 | 1276.30 |
| 2004-10-07 | 1275.23 |
| 2004-10-08 | 1285.18 |
| 2004-10-11 | 1282.23 |
| 2004-10-12 | 1267.30 |
| 2004-10-13 | 1269.52 |
| 2004-10-14 | 1274.05 |
| 2004-10-15 | 1275.83 |
| 2004-10-18 | 1277.85 |
| 2004-10-19 | 1288.23 |
| 2004-10-20 | 1282.00 |
| 2004-10-21 | 1287.76 |
| 2004-10-22 | 1294.70 |
| 2004-10-25 | 1287.76 |
| 2004-10-26 | 1292.85 |
| 2004-10-27 | 1310.26 |
| 2004-10-28 | 1322.71 |
| 2004-10-29 | 1320.52 |
| 2004-11-01 | 1331.37 |
| 2004-11-02 | 1336.94 |
| 2004-11-03 | 1353.00 |
| 2004-11-04 | 1359.29 |
| 2004-11-05 | 1372.28 |
| 2004-11-08 | 1375.17 |
| 2004-11-09 | 1368.58 |
| 2004-11-10 | 1373.89 |
| 2004-11-11 | 1383.14 |
| 2004-11-12 | 1390.47 |
| 2004-11-15 | 1390.51 |
| 2004-11-16 | 1384.64 |
| 2004-11-17 | 1408.42 |
| 2004-11-18 | 1400.79 |
| 2004-11-19 | 1401.39 |
| 2004-11-22 | 1394.88 |
| 2004-11-23 | 1398.07 |
| 2004-11-24 | 1409.89 |
| 2004-11-25 | . |
| 2004-11-26 | 1428.10 |
| 2004-11-29 | 1426.98 |
| 2004-11-30 | 1423.09 |
| 2004-12-01 | 1440.82 |
| 2004-12-02 | 1449.77 |
| 2004-12-03 | 1456.87 |
| 2004-12-06 | 1460.53 |
| 2004-12-07 | 1467.40 |
| 2004-12-08 | 1449.87 |
| 2004-12-09 | 1437.08 |
| 2004-12-10 | 1438.14 |
| 2004-12-13 | 1460.00 |
| 2004-12-14 | 1463.26 |
| 2004-12-15 | 1473.31 |
| 2004-12-16 | 1467.08 |
| 2004-12-17 | 1453.32 |
| 2004-12-20 | 1474.86 |
| 2004-12-21 | 1471.08 |
| 2004-12-22 | 1484.88 |
| 2004-12-23 | 1503.16 |
| 2004-12-24 | . |
| 2004-12-27 | 1514.10 |
| 2004-12-28 | 1515.59 |
| 2004-12-29 | 1514.59 |
| 2004-12-30 | 1517.88 |
| 2004-12-31 | 1514.56 |
| 2005-01-03 | 1510.21 |
| 2005-01-04 | 1495.12 |
| 2005-01-05 | 1483.12 |
| 2005-01-06 | 1486.63 |
| 2005-01-07 | 1480.43 |
| 2005-01-10 | 1486.97 |
| 2005-01-11 | 1480.24 |
| 2005-01-12 | 1485.13 |
| 2005-01-13 | 1478.93 |
| 2005-01-14 | 1471.37 |
| 2005-01-17 | . |
| 2005-01-18 | 1471.48 |
| 2005-01-19 | 1473.03 |
| 2005-01-20 | 1454.59 |
| 2005-01-21 | 1458.80 |
| 2005-01-24 | 1460.15 |
| 2005-01-25 | 1461.39 |
| 2005-01-26 | 1469.73 |
| 2005-01-27 | 1466.58 |
#2005-01-28|1458.62
#2005-01-31|1472.22
#2005-02-01|1475.89
#2005-02-02|1483.65
#2005-02-03|1475.09
#2005-02-04|1483.10
#2005-02-07|1476.86
#2005-02-08|1473.60
#2005-02-09|1473.72
#2005-02-10|1487.62
#2005-02-11|1505.76
#2005-02-14|1516.56
#2005-02-15|1523.84
#2005-02-16|1514.33
#2005-02-17|1525.50
#2005-02-18|1525.05
#2005-02-21| .
#2005-02-22|1530.08
#2005-02-23|1520.50
#2005-02-24|1525.98
#2005-02-25|1539.48
#2005-02-28|1551.38
#2005-03-01|1553.31
#2005-03-02|1543.06
#2005-03-03|1541.63
#2005-03-04|1569.94
#2005-03-07|1565.61
#2005-03-08|1578.52
#2005-03-09|1573.52
#2005-03-10|1571.92
#2005-03-11|1583.80
#2005-03-14|1572.24
#2005-03-15|1577.27
#2005-03-16|1560.34
#2005-03-17|1551.48
#2005-03-18|1547.38
#2005-03-21|1525.92
#2005-03-22|1532.84
#2005-03-23|1507.56
#2005-03-24|1514.91
#2005-03-25| .
#2005-03-28|1504.28
#2005-03-29|1510.94
#2005-03-30|1504.19
#2005-03-31|1508.65
#2005-04-01|1508.59
#2005-04-04|1481.60
#2005-04-05|1492.80
#2005-04-06|1503.73
#2005-04-07|1514.75
#2005-04-08|1511.90
#2005-04-11|1524.84
#2005-04-12|1508.30
#2005-04-13|1519.23
#2005-04-14|1505.50
#2005-04-15|1491.19
#2005-04-18|1468.90
#2005-04-19|1476.03
#2005-04-20|1471.62
#2005-04-21|1475.05
#2005-04-22|1483.86
#2005-04-25|1474.82
#2005-04-26|1472.17
#2005-04-27|1453.47
#2005-04-28|1443.46
#2005-04-29|1443.25
#2005-05-02|1446.93
#2005-05-03|1459.06
#2005-05-04|1476.07
#2005-05-05|1485.73
#2005-05-06|1476.20
#2005-05-09|1469.00
#2005-05-10|1458.44
#2005-05-11|1448.52
#2005-05-12|1450.49
#2005-05-13|1444.08
#2005-05-16|1439.92
#2005-05-17|1435.74
#2005-05-18|1459.22
#2005-05-19|1465.82
#2005-05-20|1452.30
#2005-05-23|1466.63
#2005-05-24|1464.23
#2005-05-25|1463.56
#2005-05-26|1465.80
#2005-05-27|1471.23
#2005-05-30| .
#2005-05-31|1452.56
#2005-06-01|1461.46
#2005-06-02|1466.20
#2005-06-03|1457.62
#2005-06-06|1453.66
#2005-06-07|1465.80
#2005-06-08|1470.11
#2005-06-09|1459.21
#2005-06-10|1458.04
#2005-06-13|1449.79
#2005-06-14|1447.63
#2005-06-15|1456.80
#2005-06-16|1463.35
#2005-06-17|1489.33
#2005-06-20|1468.04
#2005-06-21|1474.93
#2005-06-22|1479.70
#2005-06-23|1470.85
#2005-06-24|1460.48
#2005-06-27|1455.62
#2005-06-28|1454.16
#2005-06-29|1461.41
#2005-06-30|1469.56
#2005-07-01|1463.83
#2005-07-04| .
#2005-07-05|1454.22
#2005-07-06|1462.84
#2005-07-07|1440.86
#2005-07-08|1457.90
#2005-07-11|1491.06
#2005-07-12|1502.82
#2005-07-13|1501.63
#2005-07-14|1512.52
#2005-07-15|1506.34
#2005-07-18|1511.30
#2005-07-19|1524.95
#2005-07-20|1526.23
#2005-07-21|1550.36
#2005-07-22|1547.03
#2005-07-25|1538.49
#2005-07-26|1535.06
#2005-07-27|1542.59
#2005-07-28|1554.19
#2005-07-29|1557.08
#2005-08-01|1566.11
#2005-08-02|1575.19
#2005-08-03|1587.82
#2005-08-04|1582.29
#2005-08-05|1569.62
#2005-08-08|1575.83
#2005-08-09|1586.34
#2005-08-10|1613.27
#2005-08-11|1615.18
#2005-08-12|1602.22
#2005-08-15|1591.32
#2005-08-16|1583.78
#2005-08-17|1572.64
#2005-08-18|1549.33
#2005-08-19|1560.84
#2005-08-22|1572.86
#2005-08-23|1556.18
#2005-08-24|1558.21
#2005-08-25|1546.59
#2005-08-26|1539.69
#2005-08-29|1534.93
#2005-08-30|1524.63
#2005-08-31|1550.64
#2005-09-01|1578.09
#2005-09-02|1586.73
#2005-09-05| .
#2005-09-06|1612.58
#2005-09-07|1617.90
#2005-09-08|1616.55
#2005-09-09|1621.15
#2005-09-12|1596.75
#2005-09-13|1581.48
#2005-09-14|1590.46
#2005-09-15|1579.25
#2005-09-16|1588.17
#2005-09-19|1572.89
#2005-09-20|1586.88
#2005-09-21|1574.03
#2005-09-22|1555.40
#2005-09-23|1556.63
#2005-09-26|1584.83
#2005-09-27|1574.96
#2005-09-28|1598.44
#2005-09-29|1593.94
#2005-09-30|1609.72
#2005-10-03|1598.76
#2005-10-04|1611.81
#2005-10-05|1599.00
#2005-10-06|1607.90
#2005-10-07|1601.22
#2005-10-10|1597.14
#2005-10-11|1593.97
#2005-10-12|1591.88
#2005-10-13|1565.14
#2005-10-14|1596.70
#2005-10-17|1590.18
#2005-10-18|1568.66
#2005-10-19|1548.86
#2005-10-20|1556.01
#2005-10-21|1554.82
#2005-10-24|1569.42
#2005-10-25|1581.52
#2005-10-26|1586.93
#2005-10-27|1576.78
#2005-10-28|1569.75
#2005-10-31|1587.26
#2005-11-01|1594.96
#2005-11-02|1610.73
#2005-11-03|1625.11
#2005-11-04|1595.64
#2005-11-07|1598.00
#2005-11-08|1593.07
#2005-11-09|1587.98
#2005-11-10|1604.62
#2005-11-11|1622.26
#2005-11-14|1618.68
#2005-11-15|1615.04
#2005-11-16|1607.76
#2005-11-17|1624.29
#2005-11-18|1634.18
#2005-11-21|1645.32
#2005-11-22|1642.41
#2005-11-23|1662.21
#2005-11-24| .
#2005-11-25|1649.90
#2005-11-28|1658.81
#2005-11-29|1657.78
#2005-11-30|1653.44
#2005-12-01|1668.11
#2005-12-02|1675.96
#2005-12-05|1677.75
#2005-12-06|1688.20
#2005-12-07|1673.39
#2005-12-08|1685.87
#2005-12-09|1684.35
#2005-12-12|1709.80
#2005-12-13|1703.80
#2005-12-14|1713.83
#2005-12-15|1702.54
#2005-12-16|1733.43
#2005-12-19|1733.00
#2005-12-20|1723.59
#2005-12-21|1727.98
#2005-12-22|1736.84
#2005-12-23|1739.47
#2005-12-26| .
#2005-12-27|1745.26
#2005-12-28|1751.52
#2005-12-29|1744.07
#2005-12-30|1722.36
#2006-01-02| .
#2006-01-03|1765.37
#2006-01-04|1803.54
#2006-01-05|1799.78
#2006-01-06|1813.75
#2006-01-09|1802.09
#2006-01-10|1787.35
#2006-01-11|1809.50
#2006-01-12|1808.85
#2006-01-13|1794.28
#2006-01-16| .
#2006-01-17|1782.87
#2006-01-18|1762.39
#2006-01-19|1782.49
#2006-01-20|1761.13
#2006-01-23|1783.05
#2006-01-24|1780.37
#2006-01-25|1808.19
#2006-01-26|1842.56
#2006-01-27|1847.31
#2006-01-30|1838.89
#2006-01-31|1854.92
#2006-02-01|1869.29
#2006-02-02|1846.36
#2006-02-03|1830.76
#2006-02-06|1840.63
#2006-02-07|1840.73
#2006-02-08|1838.78
#2006-02-09|1866.26
#2006-02-10|1849.66
#2006-02-13|1865.44
#2006-02-14|1863.14
#2006-02-15|1862.33
#2006-02-16|1882.40
#2006-02-17|1899.43
#2006-02-20| .
#2006-02-21|1907.10
#2006-02-22|1927.43
#2006-02-23|1936.84
#2006-02-24|1933.14
#2006-02-27|1944.87
#2006-02-28|1927.45
#2006-03-01|1943.06
#2006-03-02|1925.56
#2006-03-03|1910.99
#2006-03-06|1919.80
#2006-03-07|1880.92
#2006-03-08|1870.45
#2006-03-09|1883.97
#2006-03-10|1903.57
#2006-03-13|1932.58
#2006-03-14|1950.92
#2006-03-15|1963.85
#2006-03-16|1983.60
#2006-03-17|1993.01
#2006-03-20|2003.02
#2006-03-21|1994.05
#2006-03-22|1994.45
#2006-03-23|1973.07
#2006-03-24|1977.57
#2006-03-27|1963.89
#2006-03-28|1962.07
#2006-03-29|1956.85
#2006-03-30|2001.44
#2006-03-31|1986.27
#2006-04-03|2000.05
#2006-04-04|2017.54
#2006-04-05|2028.15
#2006-04-06|2021.86
#2006-04-07|1978.95
#2006-04-10|1979.43
#2006-04-11|1944.74
#2006-04-12|1938.95
#2006-04-13|1936.52
#2006-04-14| .
#2006-04-17|1967.30
#2006-04-18|1961.49
#2006-04-19|1993.41
#2006-04-20|2004.82
#2006-04-21|2023.22
#2006-04-24|2010.06
#2006-04-25|2024.17
#2006-04-26|2038.77
#2006-04-27|2056.00
#2006-04-28|2055.25
#2006-05-01|2058.84
#2006-05-02|2072.49
#2006-05-03|2050.01
#2006-05-04|2070.34
#2006-05-05|2107.71
#2006-05-08|2122.44
#2006-05-09|2134.79
#2006-05-10|2133.18
#2006-05-11|2132.14
#2006-05-12|2093.81
#2006-05-15|2052.86
#2006-05-16|2058.92
#2006-05-17|1978.81
#2006-05-18|1972.62
#2006-05-19|1977.94
#2006-05-22|1932.90
#2006-05-23|1976.96
#2006-05-24|1939.88
#2006-05-25|1968.90
#2006-05-26|1994.09
#2006-05-29| .
#2006-05-30|1960.73
#2006-05-31|1982.07
#2006-06-01|1981.05
#2006-06-02|1999.35
#2006-06-05|1983.26
#2006-06-06|1916.12
#2006-06-07|1925.14
#2006-06-08|1849.81
#2006-06-09|1879.77
#2006-06-12|1846.30
#2006-06-13|1795.60
#2006-06-14|1810.03
#2006-06-15|1868.51
#2006-06-16|1855.96
#2006-06-19|1863.12
#2006-06-20|1875.66
#2006-06-21|1887.55
#2006-06-22|1892.06
#2006-06-23|1879.41
#2006-06-26|1881.90
#2006-06-27|1873.94
#2006-06-28|1865.71
#2006-06-29|1906.13
#2006-06-30|1978.97
#2006-07-03|1991.04
#2006-07-04| .
#2006-07-05|1959.85
#2006-07-06|1984.71
#2006-07-07|1990.05
#2006-07-10|1985.55
#2006-07-11|1969.12
#2006-07-12|1963.85
#2006-07-13|1924.53
#2006-07-14|1885.62
#2006-07-17|1856.64
#2006-07-18|1849.34
#2006-07-19|1912.48
#2006-07-20|1930.75
#2006-07-21|1922.14
#2006-07-24|1952.90
#2006-07-25|1948.91
#2006-07-26|1954.05
#2006-07-27|2000.82
#2006-07-28|2024.66
#2006-07-31|2015.20
#2006-08-01|1989.35
#2006-08-02|2034.80
#2006-08-03|2021.38
#2006-08-04|2074.02
#2006-08-07|2040.40
#2006-08-08|2045.81
#2006-08-09|2068.59
#2006-08-10|2038.44
#2006-08-11|2045.47
#2006-08-14|2065.52
#2006-08-15|2093.21
#2006-08-16|2121.33
#2006-08-17|2131.67
#2006-08-18|2120.54
#2006-08-21|2125.67
#2006-08-22|2108.28
#2006-08-23|2086.93
#2006-08-24|2102.96
#2006-08-25|2100.23
#2006-08-28|2118.30
#2006-08-29|2118.37
#2006-08-30|2139.53
#2006-08-31|2132.12
#2006-09-01|2143.99
#2006-09-04| .
#2006-09-05|2146.52
#2006-09-06|2118.38
#2006-09-07|2089.42
#2006-09-08|2084.07
#2006-09-11|2085.86
#2006-09-12|2108.05
#2006-09-13|2115.10
#2006-09-14|2132.06
#2006-09-15|2132.96
#2006-09-18|2134.91
#2006-09-19|2119.07
#2006-09-20|2155.25
#2006-09-21|2167.54
#2006-09-22|2157.95
#2006-09-25|2152.67
#2006-09-26|2163.41
#2006-09-27|2178.02
#2006-09-28|2170.72
#2006-09-29|2170.93
#2006-10-02|2181.70
#2006-10-03|2176.92
#2006-10-04|2194.91
#2006-10-05|2215.46
#2006-10-06|2200.80
#2006-10-09|2206.22
#2006-10-10|2217.81
#2006-10-11|2215.16
#2006-10-12|2238.87
#2006-10-13|2232.17
#2006-10-16|2230.06
#2006-10-17|2192.01
#2006-10-18|2213.43
#2006-10-19|2226.11
#2006-10-20|2230.21
#2006-10-23|2233.97
#2006-10-24|2229.40
#2006-10-25|2232.29
#2006-10-26|2244.81
#2006-10-27|2248.06
#2006-10-30|2241.05
#2006-10-31|2255.35
#2006-11-01|2263.87
#2006-11-02|2237.43
#2006-11-03|2235.19
#2006-11-06|2265.98
#2006-11-07|2298.80
#2006-11-08|2293.16
#2006-11-09|2287.87
#2006-11-10|2294.08
#2006-11-13|2296.28
#2006-11-14|2289.96
#2006-11-15|2297.38
#2006-11-16|2292.52
#2006-11-17|2285.52
#2006-11-20|2289.04
#2006-11-21|2300.62
#2006-11-22|2324.70
#2006-11-23| .
#2006-11-24|2319.37
#2006-11-27|2279.53
#2006-11-28|2283.21
#2006-11-29|2306.65
#2006-11-30|2307.89
#2006-12-01|2299.97
#2006-12-04|2317.03
#2006-12-05|2330.17
#2006-12-06|2333.08
#2006-12-07|2337.99
#2006-12-08|2339.44
#2006-12-11|2340.64
#2006-12-12|2349.53
#2006-12-13|2368.32
#2006-12-14|2374.15
#2006-12-15|2371.93
#2006-12-18|2370.19
#2006-12-19|2372.13
#2006-12-20|2390.35
#2006-12-21|2385.98
#2006-12-22|2368.15
#2006-12-25| .
#2006-12-26|2364.46
#2006-12-27|2387.65
#2006-12-28|2394.24
#2006-12-29|2397.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2453.97
#2007-01-04|2432.66
#2007-01-05|2396.78
#2007-01-08|2396.18
#2007-01-09|2403.46
#2007-01-10|2368.58
#2007-01-11|2397.70
#2007-01-12|2418.52
#2007-01-15| .
#2007-01-16|2418.06
#2007-01-17|2407.60
#2007-01-18|2406.74
#2007-01-19|2427.35
#2007-01-22|2415.88
#2007-01-23|2432.74
#2007-01-24|2451.01
#2007-01-25|2443.97
#2007-01-26|2405.91
#2007-01-29|2427.56
#2007-01-30|2439.97
#2007-01-31|2442.10
#2007-02-01|2467.51
#2007-02-02|2476.34
#2007-02-05|2466.41
#2007-02-06|2478.32
#2007-02-07|2499.56
#2007-02-08|2488.71
#2007-02-09|2493.67
#2007-02-12|2463.97
#2007-02-13|2488.68
#2007-02-14|2523.07
#2007-02-15|2518.37
#2007-02-16|2506.86
#2007-02-19| .
#2007-02-20|2520.55
#2007-02-21|2515.91
#2007-02-22|2521.19
#2007-02-23|2528.50
#2007-02-26|2538.38
#2007-02-27|2474.02
#2007-02-28|2430.79
#2007-03-01|2383.89
#2007-03-02|2376.21
#2007-03-05|2339.35
#2007-03-06|2360.09
#2007-03-07|2373.72
#2007-03-08|2412.20
#2007-03-09|2418.26
#2007-03-12|2412.14
#2007-03-13|2378.97
#2007-03-14|2301.76
#2007-03-15|2346.04
#2007-03-16|2350.16
#2007-03-19|2408.12
#2007-03-20|2422.26
#2007-03-21|2427.53
#2007-03-22|2499.42
#2007-03-23|2498.28
#2007-03-26|2472.52
#2007-03-27|2475.93
#2007-03-28|2455.48
#2007-03-29|2479.06
#2007-03-30|2478.72
#2007-04-02|2489.00
#2007-04-03|2519.92
#2007-04-04|2526.56
#2007-04-05|2544.17
#2007-04-06| .
#2007-04-09|2530.92
#2007-04-10|2571.20
#2007-04-11|2570.53
#2007-04-12|2572.41
#2007-04-13|2589.80
#2007-04-16|2646.59
#2007-04-17|2651.92
#2007-04-18|2642.21
#2007-04-19|2628.83
#2007-04-20|2687.46
#2007-04-23|2670.57
#2007-04-24|2653.25
#2007-04-25|2686.62
#2007-04-26|2680.30
#2007-04-27|2673.51
#2007-04-30|2672.41
#2007-05-01|2662.68
#2007-05-02|2672.52
#2007-05-03|2666.50
#2007-05-04|2685.62
#2007-05-07|2695.45
#2007-05-08|2657.34
#2007-05-09|2673.49
#2007-05-10|2647.67
#2007-05-11|2666.15
#2007-05-14|2654.87
#2007-05-15|2685.03
#2007-05-16|2663.92
#2007-05-17|2648.86
#2007-05-18|2672.83
#2007-05-21|2656.11
#2007-05-22|2661.48
#2007-05-23|2680.16
#2007-05-24|2636.07
#2007-05-25|2647.31
#2007-05-28| .
#2007-05-29|2662.52
#2007-05-30|2641.76
#2007-05-31|2669.50
#2007-06-01|2674.94
#2007-06-04|2675.71
#2007-06-05|2670.01
#2007-06-06|2619.32
#2007-06-07|2578.79
#2007-06-08|2552.60
#2007-06-11|2576.40
#2007-06-12|2546.95
#2007-06-13|2548.94
#2007-06-14|2593.33
#2007-06-15|2638.07
#2007-06-18|2640.39
#2007-06-19|2642.40
#2007-06-20|2656.24
#2007-06-21|2617.89
#2007-06-22|2613.65
#2007-06-25|2607.24
#2007-06-26|2582.41
#2007-06-27|2554.14
#2007-06-28|2575.37
#2007-06-29|2595.35
#2007-07-02|2604.37
#2007-07-03|2625.45
#2007-07-04| .
#2007-07-05|2615.84
#2007-07-06|2637.72
#2007-07-09|2635.09
#2007-07-10|2618.92
#2007-07-11|2610.54
#2007-07-12|2636.40
#2007-07-13|2662.17
#2007-07-16|2680.38
#2007-07-17|2669.29
#2007-07-18|2644.40
#2007-07-19|2667.20
#2007-07-20|2628.39
#2007-07-23|2636.98
#2007-07-24|2598.16
#2007-07-25|2551.42
#2007-07-26|2485.23
#2007-07-27|2464.01
#2007-07-30|2454.08
#2007-07-31|2518.83
#2007-08-01|2465.55
#2007-08-02|2492.92
#2007-08-03|2476.84
#2007-08-06|2467.50
#2007-08-07|2520.40
#2007-08-08|2588.13
#2007-08-09|2508.07
#2007-08-10|2428.39
#2007-08-13|2466.33
#2007-08-14|2418.36
#2007-08-15|2380.90
#2007-08-16|2292.25
#2007-08-17|2386.34
#2007-08-20|2389.39
#2007-08-21|2384.60
#2007-08-22|2418.13
#2007-08-23|2427.51
#2007-08-24|2436.37
#2007-08-27|2441.28
#2007-08-28|2393.37
#2007-08-29|2398.52
#2007-08-30|2411.88
#2007-08-31|2433.99
#2007-09-03| .
#2007-09-04|2460.97
#2007-09-05|2418.44
#2007-09-06|2427.30
#2007-09-07|2374.80
#2007-09-10|2352.71
#2007-09-11|2395.26
#2007-09-12|2402.23
#2007-09-13|2424.31
#2007-09-14|2395.35
#2007-09-17|2360.15
#2007-09-18|2409.40
#2007-09-19|2511.83
#2007-09-20|2518.31
#2007-09-21|2525.05
#2007-09-24|2508.30
#2007-09-25|2491.89
#2007-09-26|2510.28
#2007-09-27|2539.03
#2007-09-28|2549.92
#2007-10-01|2577.42
#2007-10-02|2599.89
#2007-10-03|2607.72
#2007-10-04|2623.37
#2007-10-05|2644.37
#2007-10-08|2619.35
#2007-10-09|2629.95
#2007-10-10|2634.35
#2007-10-11|2643.17
#2007-10-12|2630.27
#2007-10-15|2607.52
#2007-10-16|2579.99
#2007-10-17|2593.47
#2007-10-18|2586.58
#2007-10-19|2568.08
#2007-10-22|2516.99
#2007-10-23|2546.08
#2007-10-24|2519.72
#2007-10-25|2552.11
#2007-10-26|2574.51
#2007-10-29|2591.16
#2007-10-30|2605.58
#2007-10-31|2644.56
#2007-11-01|2579.88
#2007-11-02|2563.62
#2007-11-05|2535.46
#2007-11-06|2544.19
#2007-11-07|2534.17
#2007-11-08|2505.96
#2007-11-09|2463.07
#2007-11-12|2470.02
#2007-11-13|2496.46
#2007-11-14|2519.76
#2007-11-15|2486.57
#2007-11-16|2464.47
#2007-11-19|2409.50
#2007-11-20|2445.76
#2007-11-21|2388.91
#2007-11-22| .
#2007-11-23|2446.85
#2007-11-26|2427.73
#2007-11-27|2449.57
#2007-11-28|2493.38
#2007-11-29|2510.04
#2007-11-30|2530.88
#2007-12-03|2510.65
#2007-12-04|2494.35
#2007-12-05|2513.40
#2007-12-06|2524.96
#2007-12-07|2559.29
#2007-12-10|2588.20
#2007-12-11|2571.73
#2007-12-12|2566.88
#2007-12-13|2498.16
#2007-12-14|2469.87
#2007-12-17|2412.44
#2007-12-18|2421.50
#2007-12-19|2404.89
#2007-12-20|2400.31
#2007-12-21|2434.45
#2007-12-24|2443.55
#2007-12-25| .
#2007-12-26|2460.33
#2007-12-27|2483.29
#2007-12-28|2511.94
#2007-12-31|2497.28
#2008-01-01| .
#2008-01-02|2489.53
#2008-01-03|2472.11
#2008-01-04|2447.08
#2008-01-07|2422.35
#2008-01-08|2415.52
#2008-01-09|2385.04
#2008-01-10|2382.98
#2008-01-11|2413.08
#2008-01-14|2443.69
#2008-01-15|2369.36
#2008-01-16|2321.14
#2008-01-17|2302.26
#2008-01-18|2229.31
#2008-01-21| .
#2008-01-22|2133.61
#2008-01-23|2053.54
#2008-01-24|2203.05
#2008-01-25|2172.49
#2008-01-28|2187.48
#2008-01-29|2217.33
#2008-01-30|2219.09
#2008-01-31|2194.90
#2008-02-01|2243.15
#2008-02-04|2233.11
#2008-02-05|2122.60
#2008-02-06|2137.87
#2008-02-07|2085.70
#2008-02-08|2068.67
#2008-02-11|2036.12
#2008-02-12|2112.74
#2008-02-13|2125.24
#2008-02-14|2126.46
#2008-02-15|2091.88
#2008-02-18| .
#2008-02-19|2147.30
#2008-02-20|2114.53
#2008-02-21|2154.81
#2008-02-22|2134.95
#2008-02-25|2178.32
#2008-02-26|2235.98
#2008-02-27|2263.02
#2008-02-28|2237.93
#2008-02-29|2203.91
#2008-03-03|2174.61
#2008-03-04|2142.39
#2008-03-05|2193.96
#2008-03-06|2153.30
#2008-03-07|2133.78
#2008-03-10|2108.08
#2008-03-11|2156.87
#2008-03-12|2225.99
#2008-03-13|2189.19
#2008-03-14|2174.66
#2008-03-17|2108.08
#2008-03-18|2196.33
#2008-03-19|2176.30
#2008-03-20|2156.47
#2008-03-21| .
#2008-03-24|2153.40
#2008-03-25|2267.08
#2008-03-26|2276.91
#2008-03-27|2315.40
#2008-03-28|2315.17
#2008-03-31|2314.45
#2008-04-01|2380.88
#2008-04-02|2435.50
#2008-04-03|2397.73
#2008-04-04|2426.24
#2008-04-07|2446.98
#2008-04-08|2429.26
#2008-04-09|2404.70
#2008-04-10|2386.64
#2008-04-11|2363.44
#2008-04-14|2344.58
#2008-04-15|2341.29
#2008-04-16|2405.50
#2008-04-17|2402.25
#2008-04-18|2452.79
#2008-04-21|2448.67
#2008-04-22|2437.95
#2008-04-23|2416.50
#2008-04-24|2391.80
#2008-04-25|2410.89
#2008-04-28|2431.25
#2008-04-29|2412.32
#2008-04-30|2430.05
#2008-05-01|2411.56
#2008-05-02|2467.49
#2008-05-05|2477.15
#2008-05-06|2459.78
#2008-05-07|2445.68
#2008-05-08|2427.00
#2008-05-09|2396.65
#2008-05-12|2405.20
#2008-05-13|2402.81
#2008-05-14|2422.90
#2008-05-15|2425.46
#2008-05-16|2435.41
#2008-05-19|2430.26
#2008-05-20|2410.15
#2008-05-21|2390.30
#2008-05-22|2376.50
#2008-05-23|2351.12
#2008-05-26| .
#2008-05-27|2330.74
#2008-05-28|2337.81
#2008-05-29|2318.50
#2008-05-30|2346.46
#2008-06-02|2306.75
#2008-06-03|2288.78
#2008-06-04|2269.63
#2008-06-05|2272.71
#2008-06-06|2233.74
#2008-06-09|2203.55
#2008-06-10|2158.82
#2008-06-11|2124.79
#2008-06-12|2143.28
#2008-06-13|2151.08
#2008-06-16|2156.32
#2008-06-17|2183.05
#2008-06-18|2137.91
#2008-06-19|2107.61
#2008-06-20|2093.00
#2008-06-23|2049.03
#2008-06-24|2060.16
#2008-06-25|2101.93
#2008-06-26|2042.80
#2008-06-27|2018.36
#2008-06-30|2009.92
#2008-07-01|1955.12
#2008-07-02|1980.33
#2008-07-03|2002.54
#2008-07-04| .
#2008-07-07|1955.84
#2008-07-08|1921.96
#2008-07-09|1983.98
#2008-07-10|1964.18
#2008-07-11|1904.60
#2008-07-14|1917.86
#2008-07-15|1854.88
#2008-07-16|1854.90
#2008-07-17|1944.31
#2008-07-18|2021.21
#2008-07-21|2042.19
#2008-07-22|2014.78
#2008-07-23|2084.51
#2008-07-24|2069.33
#2008-07-25|2019.36
#2008-07-28|1983.29
#2008-07-29|1958.73
#2008-07-30|1983.91
#2008-07-31|1997.48
#2008-08-01|1973.42
#2008-08-04|1960.06
#2008-08-05|2038.95
#2008-08-06|2056.44
#2008-08-07|2034.99
#2008-08-08|1995.27
#2008-08-11|2030.49
#2008-08-12|2007.31
#2008-08-13|1929.47
#2008-08-14|1935.39
#2008-08-15|1917.48
#2008-08-18|1911.86
#2008-08-19|1839.18
#2008-08-20|1840.12
#2008-08-21|1821.51
#2008-08-22|1865.14
#2008-08-25|1842.03
#2008-08-26|1829.18
#2008-08-27|1829.52
#2008-08-28|1889.59
#2008-08-29|1903.92
#2008-09-01| .
#2008-09-02|1928.71
#2008-09-03|1906.65
#2008-09-04|1835.58
#2008-09-05|1776.70
#2008-09-08|1869.36
#2008-09-09|1862.44
#2008-09-10|1818.19
#2008-09-11|1768.83
#2008-09-12|1820.55
#2008-09-15|1719.11
#2008-09-16|1651.76
#2008-09-17|1604.45
#2008-09-18|1616.94
#2008-09-19|1842.87
#2008-09-22|1826.77
#2008-09-23|1793.54
#2008-09-24|1796.78
#2008-09-25|1845.32
#2008-09-26|1804.01
#2008-09-29|1651.38
#2008-09-30|1619.83
#2008-10-01|1649.42
#2008-10-02|1617.83
#2008-10-03|1697.73
#2008-10-06|1516.35
#2008-10-07|1497.21
#2008-10-08|1401.74
#2008-10-09|1392.55
#2008-10-10|1248.21
#2008-10-13|1380.50
#2008-10-14|1417.62
#2008-10-15|1315.83
#2008-10-16|1206.22
#2008-10-17|1211.60
#2008-10-20|1220.60
#2008-10-21|1224.56
#2008-10-22|1132.18
#2008-10-23|1108.05
#2008-10-24|1022.09
#2008-10-27| 937.49
#2008-10-28| 885.94
#2008-10-29|1012.36
#2008-10-30|1062.53
#2008-10-31|1079.87
#2008-11-03|1097.41
#2008-11-04|1203.73
#2008-11-05|1204.39
#2008-11-06|1107.04
#2008-11-07|1127.06
#2008-11-10|1127.60
#2008-11-11|1024.49
#2008-11-12| 981.73
#2008-11-13| 977.42
#2008-11-14| 991.90
#2008-11-17| 942.19
#2008-11-18| 926.51
#2008-11-19| 872.64
#2008-11-20| 833.94
#2008-11-21| 818.40
#2008-11-24| 914.01
#2008-11-25| 935.78
#2008-11-26| 925.97
#2008-11-27| .
#2008-11-28| 966.80
#2008-12-01| 903.13
#2008-12-02| 934.50
#2008-12-03| 935.50
#2008-12-04| 945.51
#2008-12-05| 906.98
#2008-12-08|1011.54
#2008-12-09|1022.65
#2008-12-10|1037.76
#2008-12-11|1049.15
#2008-12-12|1023.90
#2008-12-15|1034.38
#2008-12-16|1059.89
#2008-12-17|1074.43
#2008-12-18|1086.37
#2008-12-19|1049.71
#2008-12-22|1029.35
#2008-12-23|1032.15
#2008-12-24|1034.15
#2008-12-25| .
#2008-12-26|1039.14
#2008-12-29|1055.51
#2008-12-30|1074.87
#2008-12-31|1056.13
#2009-01-01| .
#2009-01-02|1097.87
#2009-01-05|1083.33
#2009-01-06|1080.21
#2009-01-07|1093.98
#2009-01-08|1081.21
#2009-01-09|1057.13
#2009-01-12|1038.69
#2009-01-13| 996.71
#2009-01-14| 936.16
#2009-01-15| 899.59
#2009-01-16| 923.46
#2009-01-19| .
#2009-01-20| 807.18
#2009-01-21| 805.07
#2009-01-22| 809.53
#2009-01-23| 780.68
#2009-01-26| 857.04
#2009-01-27| 856.21
#2009-01-28| 937.46
#2009-01-29| 905.25
#2009-01-30| 878.27
#2009-02-02| 842.93
#2009-02-03| 863.42
#2009-02-04| 872.15
#2009-02-05| 861.90
#2009-02-06| 881.04
#2009-02-09| 911.77
#2009-02-10| 877.93
#2009-02-11| 857.55
#2009-02-12| 828.43
#2009-02-13| 835.76
#2009-02-16| .
#2009-02-17| 743.43
#2009-02-18| 742.64
#2009-02-19| 746.62
#2009-02-20| 690.62
#2009-02-23| 683.45
#2009-02-24| 678.06
#2009-02-25| 676.07
#2009-02-26| 725.01
#2009-02-27| 698.38
#2009-03-02| 650.08
#2009-03-03| 633.19
#2009-03-04| 650.46
#2009-03-05| 601.94
#2009-03-06| 587.10
#2009-03-09| 577.93
#2009-03-10| 644.66
#2009-03-11| 662.77
#2009-03-12| 684.88
#2009-03-13| 698.61
#2009-03-16| 735.43
#2009-03-17| 734.81
#2009-03-18| 756.78
#2009-03-19| 822.37
#2009-03-20| 811.61
#2009-03-23| 862.17
#2009-03-24| 853.90
#2009-03-25| 862.35
#2009-03-26| 874.82
#2009-03-27| 843.09
#2009-03-30| 772.43
#2009-03-31| 812.94
#2009-04-01| 832.04
#2009-04-02| 915.03
#2009-04-03| 921.05
#2009-04-06| 909.70
#2009-04-07| 883.82
#2009-04-08| 897.50
#2009-04-09| 945.20
#2009-04-10| .
#2009-04-13| 953.21
#2009-04-14| 989.37
#2009-04-15| 971.50
#2009-04-16| 997.47
#2009-04-17|1012.93
#2009-04-20| 950.86
#2009-04-21| 941.99
#2009-04-22| 977.94
#2009-04-23| 970.41
#2009-04-24|1008.03
#2009-04-27| 991.95
#2009-04-28| 965.10
#2009-04-29|1013.71
#2009-04-30|1049.93
#2009-05-01|1050.09
#2009-05-04|1077.98
#2009-05-05|1091.09
#2009-05-06|1112.26
#2009-05-07|1111.05
#2009-05-08|1157.15
#2009-05-11|1156.22
#2009-05-12|1141.16
#2009-05-13|1068.09
#2009-05-14|1067.71
#2009-05-15|1079.83
#2009-05-18|1114.48
#2009-05-19|1156.47
#2009-05-20|1177.00
#2009-05-21|1146.47
#2009-05-22|1178.13
#2009-05-25| .
#2009-05-26|1188.96
#2009-05-27|1197.40
#2009-05-28|1178.51
#2009-05-29|1201.97
#2009-06-01|1239.68
#2009-06-02|1250.54
#2009-06-03|1219.57
#2009-06-04|1221.58
#2009-06-05|1221.77
#2009-06-08|1186.69
#2009-06-09|1203.09
#2009-06-10|1220.76
#2009-06-11|1240.76
#2009-06-12|1231.11
#2009-06-15|1177.37
#2009-06-16|1165.72
#2009-06-17|1126.59
#2009-06-18|1156.64
#2009-06-19|1164.69
#2009-06-22|1118.39
#2009-06-23|1118.71
#2009-06-24|1159.61
#2009-06-25|1145.39
#2009-06-26|1158.03
#2009-06-29|1184.47
#2009-06-30|1171.49
#2009-07-01|1201.81
#2009-07-02|1151.67
#2009-07-03| .
#2009-07-06|1130.99
#2009-07-07|1136.83
#2009-07-08|1102.50
#2009-07-09|1121.96
#2009-07-10|1104.55
#2009-07-13|1134.76
#2009-07-14|1160.48
#2009-07-15|1215.09
#2009-07-16|1229.88
#2009-07-17|1232.20
#2009-07-20|1262.56
#2009-07-21|1265.31
#2009-07-22|1262.68
#2009-07-23|1297.87
#2009-07-24|1298.37
#2009-07-27|1317.76
#2009-07-28|1290.42
#2009-07-29|1290.37
#2009-07-30|1317.94
#2009-07-31|1332.98
#2009-08-03|1380.80
#2009-08-04|1381.84
#2009-08-05|1381.29
#2009-08-06|1405.96
#2009-08-07|1412.87
#2009-08-10|1413.83
#2009-08-11|1385.55
#2009-08-12|1407.58
#2009-08-13|1440.38
#2009-08-14|1424.66
#2009-08-17|1368.96
#2009-08-18|1389.61
#2009-08-19|1392.81
#2009-08-20|1414.46
#2009-08-21|1464.71
#2009-08-24|1499.79
#2009-08-25|1510.94
#2009-08-26|1509.89
#2009-08-27|1501.19
#2009-08-28|1531.02
#2009-08-31|1505.64
#2009-09-01|1468.56
#2009-09-02|1436.68
#2009-09-03|1446.28
#2009-09-04|1472.68
#2009-09-07| .
#2009-09-08|1515.67
#2009-09-09|1537.90
#2009-09-10|1531.40
#2009-09-11|1547.21
#2009-09-14|1535.36
#2009-09-15|1543.04
#2009-09-16|1587.89
#2009-09-17|1611.32
#2009-09-18|1605.41
#2009-09-21|1580.88
#2009-09-22|1605.16
#2009-09-23|1623.34
#2009-09-24|1590.32
#2009-09-25|1587.09
#2009-09-28|1612.42
#2009-09-29|1615.43
#2009-09-30|1616.59
#2009-10-01|1574.80
#2009-10-02|1539.45
#2009-10-05|1556.36
#2009-10-06|1628.18
#2009-10-07|1612.51
#2009-10-08|1642.90
#2009-10-09|1643.12
#2009-10-12|1666.76
#2009-10-13|1646.53
#2009-10-14|1701.96
#2009-10-15|1709.16
#2009-10-16|1672.12
#2009-10-19|1711.16
#2009-10-20|1698.35
#2009-10-21|1700.22
#2009-10-22|1671.02
#2009-10-23|1669.51
#2009-10-26|1607.17
#2009-10-27|1571.59
#2009-10-28|1514.47
#2009-10-29|1573.80
#2009-10-30|1523.25
#2009-11-02|1534.57
#2009-11-03|1477.35
#2009-11-04|1532.61
#2009-11-05|1553.47
#2009-11-06|1561.08
#2009-11-09|1615.82
#2009-11-10|1606.79
#2009-11-11|1631.38
#2009-11-12|1610.28
#2009-11-13|1614.22
#2009-11-16|1638.36
#2009-11-17|1608.50
#2009-11-18|1624.65
#2009-11-19|1583.91
#2009-11-20|1557.49
#2009-11-23|1613.34
#2009-11-24|1592.58
#2009-11-25|1604.50
#2009-11-26| .
#2009-11-27|1547.87
#2009-11-30|1530.75
#2009-12-01|1582.17
#2009-12-02|1574.23
#2009-12-03|1577.69
#2009-12-04|1573.28
#2009-12-07|1556.39
#2009-12-08|1513.63
#2009-12-09|1480.16
#2009-12-10|1495.36
#2009-12-11|1475.38
#2009-12-14|1497.32
#2009-12-15|1482.88
#2009-12-16|1519.34
#2009-12-17|1472.32
#2009-12-18|1443.78
#2009-12-21|1469.86
#2009-12-22|1470.29
#2009-12-23|1489.60
#2009-12-24|1492.98
#2009-12-25| .
#2009-12-28|1509.28
#2009-12-29|1512.57
#2009-12-30|1489.11
#2009-12-31|1494.96
#2010-01-01| .
#2010-01-04|1535.87
#2010-01-05|1547.86
#2010-01-06|1550.82
#2010-01-07|1549.98
#2010-01-08|1563.64
#2010-01-11|1580.44
#2010-01-12|1560.40
#2010-01-13|1549.17
#2010-01-14|1551.20
#2010-01-15|1510.81
#2010-01-18| .
#2010-01-19|1512.60
#2010-01-20|1456.65
#2010-01-21|1416.76
#2010-01-22|1405.30
#2010-01-25|1400.99
#2010-01-26|1393.67
#2010-01-27|1358.74
#2010-01-28|1331.20
#2010-01-29|1343.99
#2010-02-01|1360.22
#2010-02-02|1388.66
#2010-02-03|1358.37
#2010-02-04|1278.86
#2010-02-05|1232.32
#2010-02-08|1237.13
#2010-02-09|1252.78
#2010-02-10|1283.78
#2010-02-11|1252.86
#2010-02-12|1241.49
#2010-02-15| .
#2010-02-16|1274.18
#2010-02-17|1294.98
#2010-02-18|1293.97
#2010-02-19|1291.00
#2010-02-22|1300.37
#2010-02-23|1265.78
#2010-02-24|1271.28
#2010-02-25|1240.15
#2010-02-26|1279.00
#2010-03-01|1279.56
#2010-03-02|1301.77
#2010-03-03|1331.58
#2010-03-04|1330.65
#2010-03-05|1366.87
#2010-03-08|1373.62
#2010-03-09|1359.49
#2010-03-10|1387.57
#2010-03-11|1378.14
#2010-03-12|1393.05
#2010-03-15|1366.66
#2010-03-16|1395.23
#2010-03-17|1410.81
#2010-03-18|1381.53
#2010-03-19|1367.05
#2010-03-22|1358.20
#2010-03-23|1372.79
#2010-03-24|1352.70
#2010-03-25|1377.09
#2010-03-26|1388.64
#2010-03-29|1397.61
#2010-03-30|1382.29
#2010-03-31|1383.31
#2010-04-01|1408.17
#2010-04-02| .
#2010-04-05|1404.94
#2010-04-06|1400.36
#2010-04-07|1388.15
#2010-04-08|1366.60
#2010-04-09|1406.01
#2010-04-12|1437.36
#2010-04-13|1427.28
#2010-04-14|1447.55
#2010-04-15|1446.20
#2010-04-16|1400.41
#2010-04-19|1382.48
#2010-04-20|1401.71
#2010-04-21|1368.74
#2010-04-22|1328.88
#2010-04-23|1339.10
#2010-04-26|1347.39
#2010-04-27|1282.32
#2010-04-28|1242.07
#2010-04-29|1273.17
#2010-04-30|1275.72
#2010-05-03|1266.14
#2010-05-04|1185.98
#2010-05-05|1143.61
#2010-05-06|1083.73
#2010-05-07|1033.32
#2010-05-10|1216.61
#2010-05-11|1178.56
#2010-05-12|1194.04
#2010-05-13|1174.86
#2010-05-14|1093.61
#2010-05-17|1081.86
#2010-05-18|1114.22
#2010-05-19|1075.19
#2010-05-20|1054.37
#2010-05-21|1087.22
#2010-05-24|1063.77
#2010-05-25|1011.26
#2010-05-26|1023.18
#2010-05-27|1066.45
#2010-05-28|1070.39
#2010-05-31| .
#2010-06-01|1053.77
#2010-06-02|1039.84
#2010-06-03|1046.09
#2010-06-04| 986.33
#2010-06-07| 965.58
#2010-06-08| 956.19
#2010-06-09| 987.66
#2010-06-10|1020.79
#2010-06-11|1048.46
#2010-06-14|1087.83
#2010-06-15|1110.68
#2010-06-16|1113.25
#2010-06-17|1122.05
#2010-06-18|1144.30
#2010-06-21|1152.21
#2010-06-22|1128.73
#2010-06-23|1107.21
#2010-06-24|1083.67
#2010-06-25|1081.94
#2010-06-28|1101.35
#2010-06-29|1034.38
#2010-06-30|1052.48
#2010-07-01|1047.89
#2010-07-02|1066.96
#2010-07-05| .
#2010-07-06|1099.04
#2010-07-07|1142.86
#2010-07-08|1170.66
#2010-07-09|1170.74
#2010-07-12|1166.36
#2010-07-13|1199.26
#2010-07-14|1203.27
#2010-07-15|1195.39
#2010-07-16|1174.48
#2010-07-19|1169.63
#2010-07-20|1163.56
#2010-07-21|1163.40
#2010-07-22|1211.60
#2010-07-23|1204.80
#2010-07-26|1239.78
#2010-07-27|1292.66
#2010-07-28|1298.93
#2010-07-29|1297.98
#2010-07-30|1277.83
#2010-08-02|1338.59
#2010-08-03|1343.99
#2010-08-04|1332.06
#2010-08-05|1329.64
#2010-08-06|1324.80
#2010-08-09|1338.59
#2010-08-10|1304.89
#2010-08-11|1243.07
#2010-08-12|1225.34
#2010-08-13|1212.01
#2010-08-16|1212.12
#2010-08-17|1236.12
#2010-08-18|1226.56
#2010-08-19|1202.26
#2010-08-20|1167.77
#2010-08-23|1176.72
#2010-08-24|1156.60
#2010-08-25|1132.47
#2010-08-26|1155.54
#2010-08-27|1161.15
#2010-08-30|1151.40
#2010-08-31|1154.30
#2010-09-01|1208.95
#2010-09-02|1209.92
#2010-09-03|1231.52
#2010-09-06| .
#2010-09-07|1198.10
#2010-09-08|1205.27
#2010-09-09|1223.53
#2010-09-10|1219.28
#2010-09-13|1253.49
#2010-09-14|1266.72
#2010-09-15|1265.55
#2010-09-16|1260.49
#2010-09-17|1236.09
#2010-09-20|1256.71
#2010-09-21|1258.41
#2010-09-22|1267.78
#2010-09-23|1245.84
#2010-09-24|1287.63
#2010-09-27|1277.72
#2010-09-28|1278.26
#2010-09-29|1269.26
#2010-09-30|1273.03
#2010-10-01|1271.36
#2010-10-04|1254.68
#2010-10-05|1302.62
#2010-10-06|1319.17
#2010-10-07|1330.04
#2010-10-08|1321.86
#2010-10-11|1317.87
#2010-10-12|1305.16
#2010-10-13|1347.76
#2010-10-14|1349.27
#2010-10-15|1341.87
#2010-10-18|1348.65
#2010-10-19|1336.90
#2010-10-20|1359.31
#2010-10-21|1366.87
#2010-10-22|1356.46
#2010-10-25|1355.17
#2010-10-26|1337.96
#2010-10-27|1320.47
#2010-10-28|1334.44
#2010-10-29|1328.03
#2010-11-01|1311.13
#2010-11-02|1331.56
#2010-11-03|1312.23
#2010-11-04|1356.57
#2010-11-05|1327.03
#2010-11-08|1314.03
#2010-11-09|1325.51
#2010-11-10|1275.19
#2010-11-11|1255.19
#2010-11-12|1269.01
#2010-11-15|1269.62
#2010-11-16|1234.09
#2010-11-17|1242.39
#2010-11-18|1267.42
#2010-11-19|1260.87
#2010-11-22|1228.09
#2010-11-23|1173.26
#2010-11-24|1171.52
#2010-11-25| .
#2010-11-26|1138.17
#2010-11-29|1098.25
#2010-11-30|1072.13
#2010-12-01|1118.50
#2010-12-02|1163.21
#2010-12-03|1186.87
#2010-12-06|1163.90
#2010-12-07|1177.44
#2010-12-08|1186.46
#2010-12-09|1209.70
#2010-12-10|1203.51
#2010-12-13|1224.96
#2010-12-14|1226.61
#2010-12-15|1202.04
#2010-12-16|1187.01
#2010-12-17|1166.64
#2010-12-20|1168.82
#2010-12-21|1189.95
#2010-12-22|1179.80
#2010-12-23|1172.62
#2010-12-24| .
#2010-12-27|1162.55
#2010-12-28|1161.93
#2010-12-29|1167.07
#2010-12-30|1168.00
#2010-12-31|1175.84
#2011-01-03|1191.01
#2011-01-04|1196.98
#2011-01-05|1178.87
#2011-01-06|1164.85
#2011-01-07|1142.17
#2011-01-10|1106.72
#2011-01-11|1121.52
#2011-01-12|1191.78
#2011-01-13|1248.41
#2011-01-14|1258.96
#2011-01-17| .
#2011-01-18|1278.87
#2011-01-19|1285.71
#2011-01-20|1291.14
#2011-01-21|1333.17
#2011-01-24|1348.31
#2011-01-25|1326.26
#2011-01-26|1322.46
#2011-01-27|1354.11
#2011-01-28|1336.86
#2011-01-31|1343.13
#2011-02-01|1383.22
#2011-02-02|1391.92
#2011-02-03|1361.02
#2011-02-04|1361.59
#2011-02-07|1374.42
#2011-02-08|1397.25
#2011-02-09|1395.99
#2011-02-10|1369.00
#2011-02-11|1369.00
#2011-02-14|1352.31
#2011-02-15|1374.23
#2011-02-16|1407.91
#2011-02-17|1416.72
#2011-02-18|1420.96
#2011-02-21| .
#2011-02-22|1374.06
#2011-02-23|1373.93
#2011-02-24|1365.05
#2011-02-25|1383.20
#2011-02-28|1399.00
#2011-03-01|1381.15
#2011-03-02|1371.49
#2011-03-03|1375.64
#2011-03-04|1373.57
#2011-03-07|1363.78
#2011-03-08|1360.39
#2011-03-09|1361.40
#2011-03-10|1332.98
#2011-03-11|1327.02
#2011-03-14|1343.50
#2011-03-15|1312.80
#2011-03-16|1275.01
#2011-03-17|1315.12
#2011-03-18|1327.93
#2011-03-21|1364.54
#2011-03-22|1365.78
#2011-03-23|1359.33
#2011-03-24|1385.99
#2011-03-25|1375.49
#2011-03-28|1375.14
#2011-03-29|1355.13
#2011-03-30|1361.39
#2011-03-31|1344.49
#2011-04-01|1367.41
#2011-04-04|1365.61
#2011-04-05|1357.93
#2011-04-06|1397.00
#2011-04-07|1397.81
#2011-04-08|1422.13
#2011-04-11|1418.69
#2011-04-12|1405.94
#2011-04-13|1409.32
#2011-04-14|1379.22
#2011-04-15|1364.91
#2011-04-18|1300.49
#2011-04-19|1314.57
#2011-04-20|1347.10
#2011-04-21|1367.72
#2011-04-22| .
#2011-04-25|1366.74
#2011-04-26|1380.53
#2011-04-27|1393.91
#2011-04-28|1430.39
#2011-04-29|1436.53
#2011-05-02|1442.75
#2011-05-03|1434.14
#2011-05-04|1423.18
#2011-05-05|1386.28
#2011-05-06|1389.39
#2011-05-09|1335.78
#2011-05-10|1368.48
#2011-05-11|1365.17
#2011-05-12|1343.97
#2011-05-13|1331.19
#2011-05-16|1327.18
#2011-05-17|1309.30
#2011-05-18|1323.01
#2011-05-19|1331.16
#2011-05-20|1305.98
#2011-05-23|1268.89
#2011-05-24|1274.44
#2011-05-25|1291.12
#2011-05-26|1286.06
#2011-05-27|1315.80
#2011-05-30| .
#2011-05-31|1344.69
#2011-06-01|1331.99
#2011-06-02|1316.74
#2011-06-03|1344.13
#2011-06-06|1325.73
#2011-06-07|1336.22
#2011-06-08|1312.40
#2011-06-09|1309.58
#2011-06-10|1279.29
#2011-06-13|1278.87
#2011-06-14|1311.37
#2011-06-15|1270.28
#2011-06-16|1248.32
#2011-06-17|1291.86
#2011-06-20|1277.70
#2011-06-21|1313.22
#2011-06-22|1313.00
#2011-06-23|1248.05
#2011-06-24|1225.32
#2011-06-27|1234.36
#2011-06-28|1259.62
#2011-06-29|1289.12
#2011-06-30|1325.55
#2011-07-01|1355.22
#2011-07-04| .
#2011-07-05|1335.39
#2011-07-06|1293.54
#2011-07-07|1297.48
#2011-07-08|1252.57
#2011-07-11|1172.47
#2011-07-12|1171.80
#2011-07-13|1191.80
#2011-07-14|1180.70
#2011-07-15|1162.55
#2011-07-18|1115.34
#2011-07-19|1151.34
#2011-07-20|1193.97
#2011-07-21|1262.26
#2011-07-22|1259.74
#2011-07-25|1220.80
#2011-07-26|1234.63
#2011-07-27|1196.26
#2011-07-28|1199.41
#2011-07-29|1193.87
#2011-08-01|1141.29
#2011-08-02|1108.59
#2011-08-03|1090.35
#2011-08-04|1036.30
#2011-08-05|1030.63
#2011-08-08| 991.61
#2011-08-09|1002.31
#2011-08-10| 929.81
#2011-08-11| 960.70
#2011-08-12|1003.20
#2011-08-15|1031.48
#2011-08-16|1026.74
#2011-08-17|1026.98
#2011-08-18| 957.81
#2011-08-19| 940.84
#2011-08-22| 940.63
#2011-08-23| 935.93
#2011-08-24| 953.74
#2011-08-25| 951.88
#2011-08-26| 934.69
#2011-08-29| 972.92
#2011-08-30| 968.57
#2011-08-31| 995.80
#2011-09-01| 985.86
#2011-09-02| 939.67
#2011-09-05| .
#2011-09-06| 856.74
#2011-09-07| 888.39
#2011-09-08| 893.92
#2011-09-09| 823.65
#2011-09-12| 767.23
#2011-09-13| 797.97
#2011-09-14| 808.30
#2011-09-15| 860.81
#2011-09-16| 856.94
#2011-09-19| 816.20
#2011-09-20| 826.63
#2011-09-21| 808.89
#2011-09-22| 751.20
#2011-09-23| 773.52
#2011-09-26| 807.64
#2011-09-27| 876.12
#2011-09-28| 865.61
#2011-09-29| 893.80
#2011-09-30| 859.94
#2011-10-03| 825.17
#2011-10-04| 797.43
#2011-10-05| 842.55
#2011-10-06| 883.80
#2011-10-07| 893.95
#2011-10-10| 924.90
#2011-10-11| 923.67
#2011-10-12| 964.73
#2011-10-13| 923.53
#2011-10-14| 931.99
#2011-10-17| 907.87
#2011-10-18| 893.93
#2011-10-19| 924.46
#2011-10-20| 877.26
#2011-10-21| 922.74
#2011-10-24| 934.01
#2011-10-25| 924.39
#2011-10-26| 909.45
#2011-10-27|1017.67
#2011-10-28|1013.35
#2011-10-31| 948.42
#2011-11-01| 856.71
#2011-11-02| 875.08
#2011-11-03| 899.97
#2011-11-04| 880.87
#2011-11-07| 872.33
#2011-11-08| 887.46
#2011-11-09| 841.02
#2011-11-10| 841.90
#2011-11-11| 886.88
#2011-11-14| 861.55
#2011-11-15| 830.42
#2011-11-16| 834.46
#2011-11-17| 816.91
#2011-11-18| 814.80
#2011-11-21| 780.33
#2011-11-22| 763.10
#2011-11-23| 738.35
#2011-11-24| .
#2011-11-25| 742.42
#2011-11-28| 796.75
#2011-11-29| 800.98
#2011-11-30| 845.04
#2011-12-01| 836.25
#2011-12-02| 867.61
#2011-12-05| 892.71
#2011-12-06| 884.01
#2011-12-07| 876.64
#2011-12-08| 840.27
#2011-12-09| 866.55
#2011-12-12| 814.81
#2011-12-13| 794.80
#2011-12-14| 763.10
#2011-12-15| 777.89
#2011-12-16| 779.84
#2011-12-19| 778.64
#2011-12-20| 815.94
#2011-12-21| 802.93
#2011-12-22| 816.85
#2011-12-23| 819.56
#2011-12-26| .
#2011-12-27| 817.68
#2011-12-28| 792.93
#2011-12-29| 800.45
#2011-12-30| 813.91
#2012-01-02| .
#2012-01-03| 842.61
#2012-01-04| 810.57
#2012-01-05| 770.57
#2012-01-06| 754.27
#2012-01-09| 742.18
#2012-01-10| 776.22
#2012-01-11| 778.29
#2012-01-12| 800.63
#2012-01-13| 793.69
#2012-01-16| .
#2012-01-17| 816.17
#2012-01-18| 820.86
#2012-01-19| 872.59
#2012-01-20| 880.40
#2012-01-23| 912.26
#2012-01-24| 898.73
#2012-01-25| 900.08
#2012-01-26| 929.07
#2012-01-27| 920.67
#2012-01-30| 890.64
#2012-01-31| 898.13
#2012-02-01| 940.52
#2012-02-02| 949.98
#2012-02-03| 961.87
#2012-02-06| 957.09
#2012-02-07| 976.02
#2012-02-08| 982.87
#2012-02-09| 989.67
#2012-02-10| 952.43
#2012-02-13| 957.35
#2012-02-14| 940.22
#2012-02-15| 941.73
#2012-02-16| 934.54
#2012-02-17| 963.08
#2012-02-20| .
#2012-02-21| 979.61
#2012-02-22| 956.90
#2012-02-23| 953.98
#2012-02-24| 975.79
#2012-02-27| 965.05
#2012-02-28| 968.97
#2012-02-29| 965.76
#2012-03-01| 980.50
#2012-03-02| 975.78
#2012-03-05| 964.82
#2012-03-06| 913.63
#2012-03-07| 925.79
#2012-03-08| 961.81
#2012-03-09| 944.51
#2012-03-12| 939.35
#2012-03-13| 959.91
#2012-03-14| 968.99
#2012-03-15| 982.68
#2012-03-16|1001.90
#2012-03-19|1012.70
#2012-03-20| 996.78
#2012-03-21| 982.96
#2012-03-22| 964.20
#2012-03-23| 971.71
#2012-03-26| 980.88
#2012-03-27| 974.36
#2012-03-28| 958.55
#2012-03-29| 931.06
#2012-03-30| 939.80
#2012-04-02| 941.33
#2012-04-03| 919.68
#2012-04-04| 875.15
#2012-04-05| 868.14
#2012-04-06| .
#2012-04-09| 868.63
#2012-04-10| 835.37
#2012-04-11| 851.61
#2012-04-12| 860.31
#2012-04-13| 824.39
#2012-04-16| 811.00
#2012-04-17| 851.62
#2012-04-18| 828.74
#2012-04-19| 811.50
#2012-04-20| 828.69
#2012-04-23| 794.68
#2012-04-24| 816.78
#2012-04-25| 837.85
#2012-04-26| 828.42
#2012-04-27| 844.52
#2012-04-30| 830.25
#2012-05-01| 829.60
#2012-05-02| 811.16
#2012-05-03| 802.69
#2012-05-04| 796.45
#2012-05-07| 810.21
#2012-05-08| 788.34
#2012-05-09| 769.37
#2012-05-10| 796.21
#2012-05-11| 790.57
#2012-05-14| 758.31
#2012-05-15| 737.40
#2012-05-16| 733.26
#2012-05-17| 714.69
#2012-05-18| 721.61
#2012-05-21| 730.07
#2012-05-22| 751.28
#2012-05-23| 718.10
#2012-05-24| 724.55
#2012-05-25| 723.76
#2012-05-28| .
#2012-05-29| 712.32
#2012-05-30| 692.95
#2012-05-31| 691.55
#2012-06-01| 679.88
#2012-06-04| 699.91
#2012-06-05| 704.63
#2012-06-06| 732.52
#2012-06-07| 742.59
#2012-06-08| 732.61
#2012-06-11| 728.03
#2012-06-12| 716.86
#2012-06-13| 723.81
#2012-06-14| 733.68
#2012-06-15| 752.04
#2012-06-18| 733.15
#2012-06-19| 758.73
#2012-06-20| 772.05
#2012-06-21| 765.46
#2012-06-22| 761.39
#2012-06-25| 728.58
#2012-06-26| 722.79
#2012-06-27| 738.14
#2012-06-28| 735.20
#2012-06-29| 801.25
#2012-07-02| 805.53
#2012-07-03| 814.32
#2012-07-04| .
#2012-07-05| 778.00
#2012-07-06| 749.91
#2012-07-09| 746.92
#2012-07-10| 746.85
#2012-07-11| 751.22
#2012-07-12| 738.15
#2012-07-13| 745.02
#2012-07-16| 740.06
#2012-07-17| 735.89
#2012-07-18| 745.43
#2012-07-19| 750.09
#2012-07-20| 714.46
#2012-07-23| 687.61
#2012-07-24| 672.50
#2012-07-25| 678.53
#2012-07-26| 730.15
#2012-07-27| 754.98
#2012-07-30| 767.63
#2012-07-31| 765.09
#2012-08-01| 766.06
#2012-08-02| 724.15
#2012-08-03| 779.09
#2012-08-06| 800.36
#2012-08-07| 815.17
#2012-08-08| 812.01
#2012-08-09| 812.21
#2012-08-10| 808.73
#2012-08-13| 811.69
#2012-08-14| 814.49
#2012-08-15| 811.11
#2012-08-16| 834.36
#2012-08-17| 841.97
#2012-08-20| 835.38
#2012-08-21| 861.06
#2012-08-22| 851.51
#2012-08-23| 851.23
#2012-08-24| 842.75
#2012-08-27| 852.53
#2012-08-28| 850.03
#2012-08-29| 845.12
#2012-08-30| 832.30
#2012-08-31| 862.63
#2012-09-03| .
#2012-09-04| 859.92
#2012-09-05| 868.12
#2012-09-06| 906.97
#2012-09-07| 939.61
#2012-09-10| 940.36
#2012-09-11| 957.25
#2012-09-12| 972.52
#2012-09-13| 960.17
#2012-09-14|1004.12
#2012-09-17|1001.40
#2012-09-18| 973.11
#2012-09-19| 973.32
#2012-09-20| 953.56
#2012-09-21| 971.99
#2012-09-24| 956.55
#2012-09-25| 967.63
#2012-09-26| 922.36
#2012-09-27| 927.67
#2012-09-28| 911.22
#2012-10-01| 933.97
#2012-10-02| 935.56
#2012-10-03| 931.86
#2012-10-04| 943.00
#2012-10-05| 967.30
#2012-10-08| 946.19
#2012-10-09| 930.38
#2012-10-10| 922.87
#2012-10-11| 943.81
#2012-10-12| 940.42
#2012-10-15| 947.25
#2012-10-16| 985.45
#2012-10-17|1012.85
#2012-10-18|1011.82
#2012-10-19| 986.34
#2012-10-22| 990.49
#2012-10-23| 963.68
#2012-10-24| 965.27
#2012-10-25| 961.90
#2012-10-26| 957.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.98
#2012-11-01| 971.85
#2012-11-02| 968.85
#2012-11-05| 953.16
#2012-11-06| 963.53
#2012-11-07| 940.22
#2012-11-08| 937.61
#2012-11-09| 925.30
#2012-11-12| 923.24
#2012-11-13| 938.34
#2012-11-14| 932.75
#2012-11-15| 935.47
#2012-11-16| 907.89
#2012-11-19| 944.89
#2012-11-20| 945.73
#2012-11-21| 952.98
#2012-11-22| .
#2012-11-23| 981.13
#2012-11-26| 975.04
#2012-11-27| 976.85
#2012-11-28| 972.58
#2012-11-29| 999.04
#2012-11-30|1000.00
#2012-12-03|1006.36
#2012-12-04|1015.41
#2012-12-05|1015.76
#2012-12-06|1014.65
#2012-12-07|1009.21
#2012-12-10| 996.44
#2012-12-11|1009.07
#2012-12-12|1019.24
#2012-12-13|1025.28
#2012-12-14|1027.07
#2012-12-17|1031.25
#2012-12-18|1045.92
#2012-12-19|1061.09
#2012-12-20|1060.48
#2012-12-21|1050.13
#2012-12-24|1049.63
#2012-12-25|1049.63
#2012-12-26|1051.77
#2012-12-27|1057.49
#2012-12-28|1042.98
#2012-12-31|1043.20
#2013-01-01|1043.20
#2013-01-02|1084.61
#2013-01-03|1072.13
#2013-01-04|1074.48
#2013-01-07|1088.61
#2013-01-08|1088.74
#2013-01-09|1100.22
#2013-01-10|1120.28
#2013-01-11|1135.59
#2013-01-14|1138.85
#2013-01-15|1129.78
#2013-01-16|1117.26
#2013-01-17|1132.52
#2013-01-18|1127.88
#2013-01-21|1135.75
#2013-01-22|1127.24
#2013-01-23|1113.86
#2013-01-24|1136.65
#2013-01-25|1152.51
#2013-01-28|1158.32
#2013-01-29|1157.39
#2013-01-30|1153.65
#2013-01-31|1148.03
#2013-02-01|1155.63
#2013-02-04|1100.79
#2013-02-05|1114.12
#2013-02-06|1099.18
#2013-02-07|1078.08
#2013-02-08|1098.78
#2013-02-11|1094.10
#2013-02-12|1119.93
#2013-02-13|1116.78
#2013-02-14|1102.98
#2013-02-15|1094.26
#2013-02-18|1095.68
#2013-02-19|1112.05
#2013-02-20|1101.40
#2013-02-21|1057.15
#2013-02-22|1070.14
#2013-02-25|1082.51
#2013-02-26|1027.10
#2013-02-27|1045.43
#2013-02-28|1050.05
#2013-03-01|1029.59
#2013-03-04|1028.15
#2013-03-05|1055.10
#2013-03-06|1052.36
#2013-03-07|1061.21
#2013-03-08|1077.48
#2013-03-11| .
#2013-03-12|1071.98
#2013-03-13|1059.51
#2013-03-14|1079.42
#2013-03-15|1082.29
#2013-03-18|1053.90
#2013-03-19|1021.82
#2013-03-20|1042.74
#2013-03-21|1034.00
#2013-03-22|1033.92
#2013-03-25| 998.05
#2013-03-26| 991.70
#2013-03-27| 971.56
#2013-03-28| 975.15
#2013-03-29| .
#2013-04-01| 975.61
#2013-04-02| 998.97
#2013-04-03| 980.01
#2013-04-04| 973.93
#2013-04-05| 980.62
#2013-04-08| 978.17
#2013-04-09| 993.27
#2013-04-10|1035.61
#2013-04-11|1046.39
#2013-04-12|1025.14
#2013-04-15|1017.97
#2013-04-16|1020.24
#2013-04-17| 992.17
#2013-04-18| 990.74
#2013-04-19|1003.26
#2013-04-22|1013.71
#2013-04-23|1049.37
#2013-04-24|1057.51
#2013-04-25|1062.48
#2013-04-26|1055.82
#2013-04-29|1080.70
#2013-04-30|1085.50
#2013-05-01|1086.19
#2013-05-02|1081.72
#2013-05-03|1103.32
#2013-05-06|1097.31
#2013-05-07|1119.66
#2013-05-08|1131.07
#2013-05-09|1122.17
#2013-05-10|1108.76
#2013-05-13|1101.70
#2013-05-14|1108.03
#2013-05-15|1113.31
#2013-05-16|1119.26
#2013-05-17|1122.32
#2013-05-20|1129.73
#2013-05-21|1122.32
#2013-05-22|1130.62
#2013-05-23|1101.07
#2013-05-24|1094.74
#2013-05-27|1108.94
#2013-05-28|1123.36
#2013-05-29|1120.47
#2013-05-30|1138.59
#2013-05-31|1123.08
#2013-06-03|1118.38
#2013-06-04|1132.22
#2013-06-05|1115.65
#2013-06-06|1099.58
#2013-06-07|1121.78
#2013-06-10|1111.33
#2013-06-11|1098.25
#2013-06-12|1089.98
#2013-06-13|1089.23
#2013-06-14|1098.99
#2013-06-17|1108.67
#2013-06-18|1118.87
#2013-06-19|1110.54
#2013-06-20|1053.02
#2013-06-21|1028.66
#2013-06-24|1011.08
#2013-06-25|1019.49
#2013-06-26|1038.50
#2013-06-27|1033.51
#2013-06-28|1023.86
#2013-07-01|1037.97
#2013-07-02|1031.24
#2013-07-03|1010.74
#2013-07-04|1039.20
#2013-07-05|1019.71
#2013-07-08|1045.15
#2013-07-09|1043.51
#2013-07-10|1046.96
#2013-07-11|1064.63
#2013-07-12|1061.43
#2013-07-15|1068.45
#2013-07-16|1065.13
#2013-07-17|1068.75
#2013-07-18|1092.98
#2013-07-19|1098.58
#2013-07-22|1110.83
#2013-07-23|1114.37
#2013-07-24|1133.96
#2013-07-25|1139.83
#2013-07-26|1143.61
#2013-07-29|1140.44
#2013-07-30|1139.61
#2013-07-31|1142.71
#2013-08-01|1163.79
#2013-08-02|1171.42
#2013-08-05|1168.62
#2013-08-06|1164.40
#2013-08-07|1174.11
#2013-08-08|1201.04
#2013-08-09|1205.68
#2013-08-12|1204.91
#2013-08-13|1200.55
#2013-08-14|1210.08
#2013-08-15|1201.84
#2013-08-16|1222.57
#2013-08-19|1202.48
#2013-08-20|1187.64
#2013-08-21|1176.82
#2013-08-22|1196.59
#2013-08-23|1210.72
#2013-08-26|1197.05
#2013-08-27|1158.26
#2013-08-28|1157.92
#2013-08-29|1154.71
#2013-08-30|1136.12
#2013-09-02|1158.98
#2013-09-03|1150.64
#2013-09-04|1153.93
#2013-09-05|1153.71
#2013-09-06|1167.18
#2013-09-09|1185.05
#2013-09-10|1209.43
#2013-09-11|1220.08
#2013-09-12|1218.95
#2013-09-13|1210.02
#2013-09-16|1231.62
#2013-09-17|1231.02
#2013-09-18|1241.22
#2013-09-19|1267.21
#2013-09-20|1256.91
#2013-09-23|1248.34
#2013-09-24|1257.09
#2013-09-25|1258.45
#2013-09-26|1249.99
#2013-09-27|1251.47
#2013-09-30|1238.95
#2013-10-01|1263.76
#2013-10-02|1276.90
#2013-10-03|1274.62
#2013-10-04|1290.89
#2013-10-07|1290.14
#2013-10-08|1285.74
#2013-10-09|1286.43
#2013-10-10|1323.06
#2013-10-11|1328.16
#2013-10-14|1336.47
#2013-10-15|1346.43
#2013-10-16|1361.84
#2013-10-17|1382.20
#2013-10-18|1394.69
#2013-10-21|1389.09
#2013-10-22|1406.40
#2013-10-23|1379.65
#2013-10-24|1396.85
#2013-10-25|1381.67
#2013-10-28|1363.23
#2013-10-29|1378.52
#2013-10-30|1372.15
#2013-10-31|1369.45
#2013-11-01|1354.55
#2013-11-04|1359.94
#2013-11-05|1338.58
#2013-11-06|1355.84
#2013-11-07|1339.11
#2013-11-08|1333.96
#2013-11-11|1350.14
#2013-11-12|1343.80
#2013-11-13|1329.23
#2013-11-14|1344.07
#2013-11-15|1342.94
#2013-11-18|1361.66
#2013-11-19|1344.90
#2013-11-20|1333.34
#2013-11-21|1339.36
#2013-11-22|1354.09
#2013-11-25|1357.03
#2013-11-26|1363.38
#2013-11-27|1376.54
#2013-11-28|1389.18
#2013-11-29|1390.06
#2013-12-02|1377.76
#2013-12-03|1354.69
#2013-12-04|1342.06
#2013-12-05|1330.14
#2013-12-06|1345.28
#2013-12-09|1359.51
#2013-12-10|1358.77
#2013-12-11|1349.16
#2013-12-12|1331.20
#2013-12-13|1333.03
#2013-12-16|1358.15
#2013-12-17|1338.67
#2013-12-18|1358.07
#2013-12-19|1373.96
#2013-12-20|1387.26
#2013-12-23|1402.59
#2013-12-24|1400.19
#2013-12-25|1400.19
#2013-12-26|1402.79
#2013-12-27|1426.11
#2013-12-30|1428.63
#2013-12-31|1427.05
#2014-01-01|1427.05
#2014-01-02|1396.34
#2014-01-03|1395.23
#2014-01-06|1409.36
#2014-01-07|1444.14
#2014-01-08|1459.83
#2014-01-09|1454.31
#2014-01-10|1467.28
#2014-01-13|1481.94
#2014-01-14|1485.44
#2014-01-15|1508.94
#2014-01-16|1491.38
#2014-01-17|1485.81
#2014-01-20|1472.65
#2014-01-21|1467.45
#2014-01-22|1460.00
#2014-01-23|1463.11
#2014-01-24|1421.84
#2014-01-27|1408.42
#2014-01-28|1431.43
#2014-01-29|1421.41
#2014-01-30|1420.54
#2014-01-31|1402.29
#2014-02-03|1375.09
#2014-02-04|1386.91
#2014-02-05|1398.59
#2014-02-06|1434.80
#2014-02-07|1448.89
#2014-02-10|1445.87
#2014-02-11|1470.71
#2014-02-12|1474.15
#2014-02-13|1481.88
#2014-02-14|1490.27
#2014-02-17|1496.12
#2014-02-18|1498.38
#2014-02-19|1496.19
#2014-02-20|1488.53
#2014-02-21|1494.23
#2014-02-24|1506.09
#2014-02-25|1510.06
#2014-02-26|1495.96
#2014-02-27|1493.21
#2014-02-28|1512.23
#2014-03-03|1455.94
#2014-03-04|1492.60
#2014-03-05|1503.01
#2014-03-06|1521.62
#2014-03-07|1497.97
#2014-03-10|1501.56
#2014-03-11|1499.55
#2014-03-12|1491.49
#2014-03-13|1475.03
#2014-03-14|1449.31
#2014-03-17|1477.36
#2014-03-18|1491.68
#2014-03-19|1490.69
#2014-03-20|1480.22
#2014-03-21|1477.93
#2014-03-24|1448.80
#2014-03-25|1462.93
#2014-03-26|1481.14
#2014-03-27|1476.11
#2014-03-28|1491.58
#2014-03-31|1507.47
#2014-04-01|1536.28
#2014-04-02|1530.91
#2014-04-03|1541.84
#2014-04-04|1550.80
#2014-04-07|1534.11
#2014-04-08|1521.63
#2014-04-09|1520.38
#2014-04-10|1507.91
#2014-04-11|1490.81
#2014-04-14|1478.86
#2014-04-15|1453.89
#2014-04-16|1483.02
#2014-04-17|1497.11
#2014-04-18|1494.91
#2014-04-21|1493.70
#2014-04-22|1517.18
#2014-04-23|1511.44
#2014-04-24|1515.88
#2014-04-25|1492.85
#2014-04-28|1495.53
#2014-04-29|1520.65
#2014-04-30|1514.37
#2014-05-01|1514.41
#2014-05-02|1511.00
#2014-05-05|1507.02
#2014-05-06|1502.95
#2014-05-07|1498.15
#2014-05-08|1518.51
#2014-05-09|1487.32
#2014-05-12|1493.64
#2014-05-13|1488.77
#2014-05-14|1482.07
#2014-05-15|1444.54
#2014-05-16|1448.24
#2014-05-19|1442.44
#2014-05-20|1449.95
#2014-05-21|1459.52
#2014-05-22|1457.34
#2014-05-23|1467.30
#2014-05-26|1492.18
#2014-05-27|1495.20
#2014-05-28|1503.97
#2014-05-29|1501.04
#2014-05-30|1507.48
#2014-06-02|1507.32
#2014-06-03|1501.39
#2014-06-04|1505.00
#2014-06-05|1520.77
#2014-06-06|1553.88
#2014-06-09|1556.81
#2014-06-10|1550.24
#2014-06-11|1530.35
#2014-06-12|1526.39
#2014-06-13|1520.14
#2014-06-16|1512.45
#2014-06-17|1516.73
#2014-06-18|1517.69
#2014-06-19|1533.53
#2014-06-20|1510.36
#2014-06-23|1501.40
#2014-06-24|1490.33
#2014-06-25|1480.22
#2014-06-26|1469.20
#2014-06-27|1471.62
#2014-06-30|1470.46
#2014-07-01|1494.59
#2014-07-02|1494.58
#2014-07-03|1508.61
#2014-07-04|1487.38
#2014-07-07|1471.28
#2014-07-08|1440.79
#2014-07-09|1454.53
#2014-07-10|1426.80
#2014-07-11|1429.97
#2014-07-14|1448.90
#2014-07-15|1430.25
#2014-07-16|1456.00
#2014-07-17|1432.76
#2014-07-18|1432.68
#2014-07-21|1417.90
#2014-07-22|1430.34
#2014-07-23|1436.69
#2014-07-24|1463.30
#2014-07-25|1451.83
#2014-07-28|1447.81
#2014-07-29|1451.83
#2014-07-30|1442.90
#2014-07-31|1414.22
#2014-08-01|1402.36
#2014-08-04|1404.36
#2014-08-05|1386.37
#2014-08-06|1366.06
#2014-08-07|1350.58
#2014-08-08|1358.31
#2014-08-11|1369.51
#2014-08-12|1367.72
#2014-08-13|1383.86
#2014-08-14|1381.21
#2014-08-15|1374.02
#2014-08-18|1386.45
#2014-08-19|1387.98
#2014-08-20|1381.12
#2014-08-21|1402.66
#2014-08-22|1394.60
#2014-08-25|1417.43
#2014-08-26|1436.86
#2014-08-27|1442.75
#2014-08-28|1418.81
#2014-08-29|1421.11
#2014-09-01|1415.36
#2014-09-02|1418.25
#2014-09-03|1442.35
#2014-09-04|1455.99
#2014-09-05|1458.65
#2014-09-08|1455.70
#2014-09-09|1435.84
#2014-09-10|1440.12
#2014-09-11|1439.62
#2014-09-12|1440.03
#2014-09-15|1432.16
#2014-09-16|1425.49
#2014-09-17|1441.36
#2014-09-18|1452.01
#2014-09-19|1448.00
#2014-09-22|1434.56
#2014-09-23|1419.74
#2014-09-24|1422.25
#2014-09-25|1404.45
#2014-09-26|1402.91
#2014-09-29|1382.14
#2014-09-30|1390.54
#2014-10-01|1383.34
#2014-10-02|1345.22
#2014-10-03|1346.86
#2014-10-06|1358.21
#2014-10-07|1341.03
#2014-10-08|1337.06
#2014-10-09|1328.27
#2014-10-10|1307.39
#2014-10-13|1314.89
#2014-10-14|1311.21
#2014-10-15|1266.82
#2014-10-16|1247.43
#2014-10-17|1290.88
#2014-10-20|1290.74
#2014-10-21|1320.54
#2014-10-22|1323.23
#2014-10-23|1335.43
#2014-10-24|1343.23
#2014-10-27|1325.09
#2014-10-28|1350.64
#2014-10-29|1323.93
#2014-10-30|1309.01
#2014-10-31|1331.36
#2014-11-03|1315.71
#2014-11-04|1304.34
#2014-11-05|1316.80
#2014-11-06|1303.38
#2014-11-07|1286.14
#2014-11-10|1294.55
#2014-11-11|1294.31
#2014-11-12|1270.45
#2014-11-13|1276.25
#2014-11-14|1283.72
#2014-11-17|1295.59
#2014-11-18|1315.91
#2014-11-19|1318.97
#2014-11-20|1300.32
#2014-11-21|1323.34
#2014-11-24|1339.92
#2014-11-25|1356.28
#2014-11-26|1360.42
#2014-11-27|1368.50
#2014-11-28|1371.74
#2014-12-01|1355.84
#2014-12-02|1358.10
#2014-12-03|1357.77
#2014-12-04|1340.82
#2014-12-05|1363.74
#2014-12-08|1356.64
#2014-12-09|1332.29
#2014-12-10|1325.42
#2014-12-11|1323.23
#2014-12-12|1296.63
#2014-12-15|1258.05
#2014-12-16|1291.39
#2014-12-17|1275.04
#2014-12-18|1302.42
#2014-12-19|1294.51
#2014-12-22|1301.61
#2014-12-23|1308.04
#2014-12-24|1307.89
#2014-12-25|1307.89
#2014-12-26|1305.85
#2014-12-29|1300.12
#2014-12-30|1282.97
#2014-12-31|1277.74
#2015-01-01|1277.74
#2015-01-02|1279.95
#2015-01-05|1225.79
#2015-01-06|1210.98
#2015-01-07|1199.69
#2015-01-08|1231.29
#2015-01-09|1192.17
#2015-01-12|1198.54
#2015-01-13|1217.29
#2015-01-14|1202.87
#2015-01-15|1201.79
#2015-01-16|1205.49
#2015-01-19|1234.07
#2015-01-20|1242.12
#2015-01-21|1250.53
#2015-01-22|1255.73
#2015-01-23|1239.13
#2015-01-26|1245.78
#2015-01-27|1246.65
#2015-01-28|1222.56
#2015-01-29|1231.81
#2015-01-30|1215.26
#2015-02-02|1229.42
#2015-02-03|1272.19
#2015-02-04|1268.34
#2015-02-05|1259.57
#2015-02-06|1254.46
#2015-02-09|1230.63
#2015-02-10|1243.78
#2015-02-11|1237.50
#2015-02-12|1272.21
#2015-02-13|1298.74
#2015-02-16|1295.74
#2015-02-17|1296.87
#2015-02-18|1312.57
#2015-02-19|1323.86
#2015-02-20|1321.15
#2015-02-23|1331.24
#2015-02-24|1337.34
#2015-02-25|1331.09
#2015-02-26|1327.15
#2015-02-27|1334.42
#2015-03-02|1333.66
#2015-03-03|1310.85
#2015-03-04|1306.86
#2015-03-05|1313.20
#2015-03-06|1297.74
#2015-03-09|1293.12
#2015-03-10|1265.05
#2015-03-11|1269.37
#2015-03-12|1277.45
#2015-03-13|1272.75
#2015-03-16|1297.39
#2015-03-17|1286.95
#2015-03-18|1286.89
#2015-03-19|1292.32
#2015-03-20|1341.08
#2015-03-23|1358.13
#2015-03-24|1375.42
#2015-03-25|1373.98
#2015-03-26|1354.38
#2015-03-27|1353.62
#2015-03-30|1367.95
#2015-03-31|1347.26
#2015-04-01|1360.87
#2015-04-02|1381.55
#2015-04-03|1394.92
#2015-04-06|1400.69
#2015-04-07|1391.20
#2015-04-08|1377.79
#2015-04-09|1369.76
#2015-04-10|1367.71
#2015-04-13|1366.80
#2015-04-14|1365.08
#2015-04-15|1361.76
#2015-04-16|1350.02
#2015-04-17|1324.06
#2015-04-20|1337.66
#2015-04-21|1330.17
#2015-04-22|1333.88
#2015-04-23|1336.79
#2015-04-24|1350.17
#2015-04-27|1369.55
#2015-04-28|1365.74
#2015-04-29|1358.04
#2015-04-30|1368.06
#2015-05-01|1369.98
#2015-05-04|1370.56
#2015-05-05|1337.93
#2015-05-06|1366.82
#2015-05-07|1365.87
#2015-05-08|1385.79
#2015-05-11|1376.31
#2015-05-12|1372.63
#2015-05-13|1391.03
#2015-05-14|1411.18
#2015-05-15|1414.93
#2015-05-18|1403.45
#2015-05-19|1401.85
#2015-05-20|1401.88
#2015-05-21|1401.40
#2015-05-22|1387.73
#2015-05-25|1364.08
#2015-05-26|1341.95
#2015-05-27|1362.15
#2015-05-28|1354.65
#2015-05-29|1337.02
#2015-06-01|1326.24
#2015-06-02|1360.95
#2015-06-03|1385.59
#2015-06-04|1381.35
#2015-06-05|1339.29
#2015-06-08|1334.34
#2015-06-09|1336.79
#2015-06-10|1368.38
#2015-06-11|1371.69
#2015-06-12|1358.31
#2015-06-15|1326.08
#2015-06-16|1328.09
#2015-06-17|1316.68
#2015-06-18|1345.61
#2015-06-19|1341.75
#2015-06-22|1405.42
#2015-06-23|1389.31
#2015-06-24|1382.13
#2015-06-25|1388.01
#2015-06-26|1392.95
#2015-06-29|1327.09
#2015-06-30|1320.50
#2015-07-01|1345.62
#2015-07-02|1331.80
#2015-07-03|1326.27
#2015-07-06|1282.27
#2015-07-07|1239.34
#2015-07-08|1269.10
#2015-07-09|1305.85
#2015-07-10|1364.00
#2015-07-13|1372.97
#2015-07-14|1374.14
#2015-07-15|1376.68
#2015-07-16|1393.60
#2015-07-17|1385.49
#2015-07-20|1396.18
#2015-07-21|1390.75
#2015-07-22|1387.06
#2015-07-23|1398.08
#2015-07-24|1385.10
#2015-07-27|1370.45
#2015-07-28|1382.08
#2015-07-29|1378.39
#2015-07-30|1368.81
#2015-07-31|1387.37
#2015-08-03|1387.93
#2015-08-04|1373.91
#2015-08-05|1374.67
#2015-08-06|1382.61
#2015-08-07|1373.70
#2015-08-10|1395.20
#2015-08-11|1387.10
#2015-08-12|1364.32
#2015-08-13|1371.81
#2015-08-14|1362.88
#2015-08-17|1363.29
#2015-08-18|1363.71
#2015-08-19|1348.40
#2015-08-20|1331.60
#2015-08-21|1301.47
#2015-08-24|1261.28
#2015-08-25|1303.75
#2015-08-26|1289.92
#2015-08-27|1304.56
#2015-08-28|1302.17
#2015-08-31|1295.77
#2015-09-01|1267.41
#2015-09-02|1270.56
#2015-09-03|1280.00
#2015-09-04|1245.28
#2015-09-07|1253.29
#2015-09-08|1274.12
#2015-09-09|1286.16
#2015-09-10|1278.37
#2015-09-11|1272.11
#2015-09-14|1262.54
#2015-09-15|1273.42
#2015-09-16|1280.98
#2015-09-17|1292.24
#2015-09-18|1261.37
#2015-09-21|1252.05
#2015-09-22|1209.93
#2015-09-23|1205.21
#2015-09-24|1205.81
#2015-09-25|1227.16
#2015-09-28|1202.24
#2015-09-29|1203.31
#2015-09-30|1221.04
#2015-10-01|1218.71
#2015-10-02|1232.93
#2015-10-05|1265.90
#2015-10-06|1282.75
#2015-10-07|1282.93
#2015-10-08|1285.71
#2015-10-09|1303.69
#2015-10-12|1299.29
#2015-10-13|1285.06
#2015-10-14|1282.22
#2015-10-15|1291.70
#2015-10-16|1307.81
#2015-10-19|1304.61
#2015-10-20|1300.87
#2015-10-21|1305.11
#2015-10-22|1306.28
#2015-10-23|1304.61
#2015-10-26|1306.27
#2015-10-27|1296.53
#2015-10-28|1312.43
#2015-10-29|1284.71
#2015-10-30|1293.41
#2015-11-02|1300.37
#2015-11-03|1286.98
#2015-11-04|1272.54
#2015-11-05|1267.71
#2015-11-06|1273.86
#2015-11-09|1258.03
#2015-11-10|1252.20
#2015-11-11|1267.06
#2015-11-12|1243.80
#2015-11-13|1234.31
#2015-11-16|1230.12
#2015-11-17|1245.34
#2015-11-18|1242.13
#2015-11-19|1264.17
#2015-11-20|1249.24
#2015-11-23|1245.32
#2015-11-24|1235.69
#2015-11-25|1245.45
#2015-11-26|1256.58
#2015-11-27|1253.14
#2015-11-30|1253.33
#2015-12-01|1260.59
#2015-12-02|1247.78
#2015-12-03|1248.46
#2015-12-04|1254.96
#2015-12-07|1253.75
#2015-12-08|1231.93
#2015-12-09|1235.40
#2015-12-10|1227.26
#2015-12-11|1211.56
#2015-12-14|1191.99
#2015-12-15|1216.51
#2015-12-16|1223.01
#2015-12-17|1232.48
#2015-12-18|1225.31
#2015-12-21|1214.25
#2015-12-22|1221.50
#2015-12-23|1231.89
#2015-12-24|1242.03
#2015-12-25|1242.03
#2015-12-28|1233.35
#2015-12-29|1243.63
#2015-12-30|1236.15
#2015-12-31|1225.57
#2016-01-01|1225.57
#2016-01-04|1184.70
#2016-01-05|1178.67
#2016-01-06|1170.63
#2016-01-07|1153.66
#2016-01-08|1141.69
#2016-01-11|1135.79
#2016-01-12|1147.16
#2016-01-13|1155.93
#2016-01-14|1132.12
#2016-01-15|1112.18
#2016-01-18|1079.98
#2016-01-19|1089.64
#2016-01-20|1044.39
#2016-01-21|1056.58
#2016-01-22|1085.27
#2016-01-25|1066.30
#2016-01-26|1081.11
#2016-01-27|1078.14
#2016-01-28|1057.35
#2016-01-29|1075.08
#2016-02-01|1071.71
#2016-02-02|1038.54
#2016-02-03|1022.02
#2016-02-04|1052.70
#2016-02-05|1042.78
#2016-02-08| 992.69
#2016-02-09| 971.47
#2016-02-10|1007.47
#2016-02-11| 965.17
#2016-02-12| 993.29
#2016-02-15|1016.99
#2016-02-16|1011.81
#2016-02-17|1045.08
#2016-02-18|1026.26
#2016-02-19|1013.33
#2016-02-22|1035.50
#2016-02-23|1017.79
#2016-02-24| 992.14
#2016-02-25|1013.09
#2016-02-26|1029.25
#2016-02-29|1029.88
#2016-03-01|1047.92
#2016-03-02|1071.77
#2016-03-03|1084.96
#2016-03-04|1092.93
#2016-03-07|1077.30
#2016-03-08|1080.45
#2016-03-09|1077.42
#2016-03-10|1091.65
#2016-03-11|1150.71
#2016-03-14|1149.57
#2016-03-15|1135.35
#2016-03-16|1125.90
#2016-03-17|1138.44
#2016-03-18|1139.85
#2016-03-21|1133.32
#2016-03-22|1125.16
#2016-03-23|1108.46
#2016-03-24|1084.76
#2016-03-25|1084.76
#2016-03-28|1089.77
#2016-03-29|1088.90
#2016-03-30|1110.63
#2016-03-31|1102.85
#2016-04-01|1084.91
#2016-04-04|1085.37
#2016-04-05|1057.94
#2016-04-06|1062.31
#2016-04-07|1042.51
#2016-04-08|1068.07
#2016-04-11|1082.60
#2016-04-12|1077.35
#2016-04-13|1118.05
#2016-04-14|1122.03
#2016-04-15|1123.45
#2016-04-18|1132.34
#2016-04-19|1142.47
#2016-04-20|1158.33
#2016-04-21|1162.26
#2016-04-22|1160.37
#2016-04-25|1145.13
#2016-04-26|1166.13
#2016-04-27|1162.32
#2016-04-28|1166.86
#2016-04-29|1147.54
#2016-05-02|1153.29
#2016-05-03|1125.44
#2016-05-04|1114.99
#2016-05-05|1096.28
#2016-05-06|1098.58
#2016-05-09|1095.19
#2016-05-10|1106.02
#2016-05-11|1097.80
#2016-05-12|1085.67
#2016-05-13|1082.88
#2016-05-16|1084.65
#2016-05-17|1083.99
#2016-05-18|1088.56
#2016-05-19|1078.50
#2016-05-20|1092.83
#2016-05-23|1087.85
#2016-05-24|1118.00
#2016-05-25|1143.36
#2016-05-26|1147.39
#2016-05-27|1144.00
#2016-05-30|1148.62
#2016-05-31|1134.78
#2016-06-01|1125.67
#2016-06-02|1122.07
#2016-06-03|1119.38
#2016-06-06|1123.25
#2016-06-07|1135.00
#2016-06-08|1126.73
#2016-06-09|1108.70
#2016-06-10|1066.36
#2016-06-13|1033.38
#2016-06-14|1003.01
#2016-06-15|1011.86
#2016-06-16| 994.19
#2016-06-17|1033.07
#2016-06-20|1078.04
#2016-06-21|1082.64
#2016-06-22|1091.75
#2016-06-23|1129.24
#2016-06-24| 961.82
#2016-06-27| 898.08
#2016-06-28| 928.43
#2016-06-29| 951.69
#2016-06-30| 956.18
#2016-07-01| 962.83
#2016-07-04| 950.23
#2016-07-05| 923.69
#2016-07-06| 900.36
#2016-07-07| 905.41
#2016-07-08| 936.82
#2016-07-11| 952.98
#2016-07-12| 986.59
#2016-07-13| 981.35
#2016-07-14|1001.98
#2016-07-15| 995.06
#2016-07-18| 994.57
#2016-07-19| 983.97
#2016-07-20| 994.92
#2016-07-21| 994.63
#2016-07-22| 993.74
#2016-07-25| 989.97
#2016-07-26| 987.29
#2016-07-27|1000.40
#2016-07-28| 991.98
#2016-07-29|1021.18
#2016-08-01|1004.73
#2016-08-02| 978.06
#2016-08-03| 978.15
#2016-08-04| 987.93
#2016-08-05|1001.55
#2016-08-08|1014.87
#2016-08-09|1032.65
#2016-08-10|1041.94
#2016-08-11|1048.75
#2016-08-12|1046.66
#2016-08-15|1048.07
#2016-08-16|1041.47
#2016-08-17|1028.43
#2016-08-18|1039.07
#2016-08-19|1021.40
#2016-08-22|1025.52
#2016-08-23|1046.45
#2016-08-24|1051.15
#2016-08-25|1046.01
#2016-08-26|1049.89
#2016-08-29|1035.00
#2016-08-30|1048.03
#2016-08-31|1060.93
#2016-09-01|1072.97
#2016-09-02|1086.08
#2016-09-05|1081.89
#2016-09-06|1080.71
#2016-09-07|1088.78
#2016-09-08|1102.17
#2016-09-09|1091.72
#2016-09-12|1073.33
#2016-09-13|1057.65
#2016-09-14|1051.55
#2016-09-15|1054.73
#2016-09-16|1028.08
#2016-09-19|1038.69
#2016-09-20|1034.85
#2016-09-21|1049.36
#2016-09-22|1077.19
#2016-09-23|1065.44
#2016-09-26|1045.58
#2016-09-27|1032.46
#2016-09-28|1038.70
#2016-09-29|1039.96
#2016-09-30|1047.25
#2016-10-03|1041.76
#2016-10-04|1039.53
#2016-10-05|1058.16
#2016-10-06|1060.47
#2016-10-07|1058.27
#2016-10-10|1063.28
#2016-10-11|1050.91
#2016-10-12|1050.63
#2016-10-13|1033.11
#2016-10-14|1050.11
#2016-10-17|1049.88
#2016-10-18|1067.26
#2016-10-19|1072.92
#2016-10-20|1082.71
#2016-10-21|1079.02
#2016-10-24|1101.32
#2016-10-25|1096.08
#2016-10-26|1101.10
#2016-10-27|1108.44
#2016-10-28|1105.35
#2016-10-31|1100.65
#2016-11-01|1095.74
#2016-11-02|1078.09
#2016-11-03|1085.81
#2016-11-04|1075.67
#2016-11-07|1094.60
#2016-11-08|1103.94
#2016-11-09|1108.62
#2016-11-10|1114.25
#2016-11-11|1108.79
#2016-11-14|1104.71
#2016-11-15|1105.10
#2016-11-16|1086.33
#2016-11-17|1088.39
#2016-11-18|1068.47
#2016-11-21|1071.07
#2016-11-22|1082.84
#2016-11-23|1071.09
#2016-11-24|1071.47
#2016-11-25|1073.19
#2016-11-28|1054.17
#2016-11-29|1069.55
#2016-11-30|1077.35
#2016-12-01|1083.55
#2016-12-02|1078.00
#2016-12-05|1096.19
#2016-12-06|1137.17
#2016-12-07|1165.54
#2016-12-08|1173.50
#2016-12-09|1157.18
#2016-12-12|1159.96
#2016-12-13|1176.49
#2016-12-14|1162.97
#2016-12-15|1159.45
#2016-12-16|1159.71
#2016-12-19|1151.68
#2016-12-20|1158.20
#2016-12-21|1162.55
#2016-12-22|1163.66
#2016-12-23|1165.86
#2016-12-26|1165.86
#2016-12-27|1164.18
#2016-12-28|1150.92
#2016-12-29|1155.19
#2016-12-30|1168.33
#2017-01-02|1177.51
#2017-01-03|1177.51
#2017-01-04|1193.82
#2017-01-05|1205.71
#2017-01-06|1207.03
#2017-01-09|1189.06
#2017-01-10|1188.02
#2017-01-11|1170.95
#2017-01-12|1181.87
#2017-01-13|1198.44
#2017-01-16|1179.82
#2017-01-17|1184.87
#2017-01-18|1181.14
#2017-01-19|1175.73
#2017-01-20|1184.82
#2017-01-23|1180.69
#2017-01-24|1192.11
#2017-01-25|1222.28
#2017-01-26|1212.26
#2017-01-27|1211.45
#2017-01-30|1189.16
#2017-01-31|1190.98
#2017-02-01|1200.63
#2017-02-02|1202.57
#2017-02-03|1212.15
#2017-02-06|1177.43
#2017-02-07|1162.26
#2017-02-08|1155.60
#2017-02-09|1161.90
#2017-02-10|1149.18
#2017-02-13|1158.40
#2017-02-14|1163.71
#2017-02-15|1173.36
#2017-02-16|1176.83
#2017-02-17|1163.85
#2017-02-20|1163.39
#2017-02-21|1155.21
#2017-02-22|1152.19
#2017-02-23|1152.60
#2017-02-24|1134.27
#2017-02-27|1140.84
#2017-02-28|1149.33
#2017-03-01|1173.76
#2017-03-02|1168.95
#2017-03-03|1188.98
#2017-03-06|1184.43
#2017-03-07|1180.96
#2017-03-08|1185.06
#2017-03-09|1207.05
#2017-03-10|1225.10
#2017-03-13|1225.76
#2017-03-14|1209.75
#2017-03-15|1215.45
#2017-03-16|1242.55
#2017-03-17|1244.66
#2017-03-20|1240.50
#2017-03-21|1246.58
#2017-03-22|1235.95
#2017-03-23|1246.32
#2017-03-24|1242.85
#2017-03-27|1249.18
#2017-03-28|1260.89
#2017-03-29|1246.05
#2017-03-30|1246.27
#2017-03-31|1249.20
#2017-04-03|1227.53
#2017-04-04|1229.04
#2017-04-05|1230.09
#2017-04-06|1236.83
#2017-04-07|1233.01
#2017-04-10|1222.96
#2017-04-11|1218.12
#2017-04-12|1211.37
#2017-04-13|1200.12
#2017-04-14|1200.12
#2017-04-17|1204.46
#2017-04-18|1197.28
#2017-04-19|1218.62
#2017-04-20|1234.48
#2017-04-21|1232.66
#2017-04-24|1320.41
#2017-04-25|1335.99
#2017-04-26|1327.01
#2017-04-27|1311.35
#2017-04-28|1313.38
#2017-05-01|1316.76
#2017-05-02|1328.76
#2017-05-03|1337.15
#2017-05-04|1362.61
#2017-05-05|1385.86
#2017-05-08|1372.75
#2017-05-09|1360.70
#2017-05-10|1359.08
#2017-05-11|1350.85
#2017-05-12|1358.55
#2017-05-15|1374.80
#2017-05-16|1386.39
#2017-05-17|1364.69
#2017-05-18|1351.06
#2017-05-19|1375.41
#2017-05-22|1381.07
#2017-05-23|1389.39
#2017-05-24|1386.78
#2017-05-25|1387.91
#2017-05-26|1379.11
#2017-05-29|1373.41
#2017-05-30|1363.16
#2017-05-31|1364.79
#2017-06-01|1367.96
#2017-06-02|1379.34
#2017-06-05|1371.01
#2017-06-06|1361.93
#2017-06-07|1368.41
#2017-06-08|1378.57
#2017-06-09|1386.79
#2017-06-12|1376.55
#2017-06-13|1382.05
#2017-06-14|1380.19
#2017-06-15|1358.48
#2017-06-16|1368.90
#2017-06-19|1377.65
#2017-06-20|1363.09
#2017-06-21|1362.77
#2017-06-22|1359.26
#2017-06-23|1357.34
#2017-06-26|1367.14
#2017-06-27|1383.08
#2017-06-28|1407.68
#2017-06-29|1407.66
#2017-06-30|1394.27
#2017-07-03|1420.88
#2017-07-04|1420.38
#2017-07-05|1417.21
#2017-07-06|1434.56
#2017-07-07|1432.32
#2017-07-10|1436.60
#2017-07-11|1434.39
#2017-07-12|1443.00
#2017-07-13|1453.05
#2017-07-14|1452.25
#2017-07-17|1450.66
#2017-07-18|1447.94
#2017-07-19|1441.02
#2017-07-20|1455.57
#2017-07-21|1444.38
#2017-07-24|1450.22
#2017-07-25|1473.48
#2017-07-26|1475.19
#2017-07-27|1482.02
#2017-07-28|1485.02
#2017-07-31|1484.75
#2017-08-01|1500.71
#2017-08-02|1503.27
#2017-08-03|1514.82
#2017-08-04|1513.85
#2017-08-07|1524.51
#2017-08-08|1521.24
#2017-08-09|1498.46
#2017-08-10|1480.56
#2017-08-11|1466.41
#2017-08-14|1486.63
#2017-08-15|1483.01
#2017-08-16|1491.49
#2017-08-17|1478.17
#2017-08-18|1477.74
#2017-08-21|1472.22
#2017-08-22|1471.17
#2017-08-23|1466.36
#2017-08-24|1470.24
#2017-08-25|1476.81
#2017-08-28|1482.10
#2017-08-29|1468.54
#2017-08-30|1460.95
#2017-08-31|1468.73
#2017-09-01|1472.93
#2017-09-04|1467.80
#2017-09-05|1450.77
#2017-09-06|1452.02
#2017-09-07|1454.74
#2017-09-08|1463.83
#2017-09-11|1487.93
#2017-09-12|1500.74
#2017-09-13|1500.68
#2017-09-14|1496.40
#2017-09-15|1497.42
#2017-09-18|1501.00
#2017-09-19|1504.15
#2017-09-20|1499.83
#2017-09-21|1505.53
#2017-09-22|1513.69
#2017-09-25|1487.30
#2017-09-26|1473.75
#2017-09-27|1491.94
#2017-09-28|1502.76
#2017-09-29|1519.85
#2017-10-02|1505.78
#2017-10-03|1509.92
#2017-10-04|1491.37
#2017-10-05|1501.04
#2017-10-06|1502.06
#2017-10-09|1500.55
#2017-10-10|1500.74
#2017-10-11|1511.04
#2017-10-12|1508.54
#2017-10-13|1499.38
#2017-10-16|1494.65
#2017-10-17|1489.25
#2017-10-18|1501.50
#2017-10-19|1503.13
#2017-10-20|1504.94
#2017-10-23|1489.92
#2017-10-24|1503.84
#2017-10-25|1504.67
#2017-10-26|1510.52
#2017-10-27|1484.92
#2017-10-30|1496.38
#2017-10-31|1496.57
#2017-11-01|1497.88
#2017-11-02|1507.16
#2017-11-03|1485.90
#2017-11-06|1473.91
#2017-11-07|1470.69
#2017-11-08|1471.21
#2017-11-09|1472.03
#2017-11-10|1477.07
#2017-11-13|1469.17
#2017-11-14|1472.62
#2017-11-15|1482.12
#2017-11-16|1482.76
#2017-11-17|1478.46
#2017-11-20|1471.15
#2017-11-21|1469.93
#2017-11-22|1474.98
#2017-11-23|1482.89
#2017-11-24|1505.11
#2017-11-27|1494.03
#2017-11-28|1493.92
#2017-11-29|1507.06
#2017-11-30|1509.79
#2017-12-01|1485.90
#2017-12-04|1504.19
#2017-12-05|1498.00
#2017-12-06|1483.34
#2017-12-07|1495.40
#2017-12-08|1511.64
#2017-12-11|1514.32
#2017-12-12|1507.78
#2017-12-13|1502.60
#2017-12-14|1495.75
#2017-12-15|1493.71
#2017-12-18|1517.91
#2017-12-19|1515.42
#2017-12-20|1513.07
#2017-12-21|1518.27
#2017-12-22|1503.55
#2017-12-25|1503.55
#2017-12-26|1507.49
#2017-12-27|1507.21
#2017-12-28|1508.41
#2017-12-29|1509.48
#2018-01-01|1509.48
#2018-01-02|1514.74
#2018-01-03|1517.66
#2018-01-04|1551.85
#2018-01-05|1553.53
#2018-01-08|1551.21
#2018-01-09|1554.00
#2018-01-10|1582.39
#2018-01-11|1595.08
#2018-01-12|1614.49
#2018-01-15|1631.21
#2018-01-16|1626.15
#2018-01-17|1623.87
#2018-01-18|1628.65
#2018-01-19|1633.97
#2018-01-22|1653.05
#2018-01-23|1657.85
#2018-01-24|1663.16
#2018-01-25|1686.25
#2018-01-26|1679.27
#2018-01-29|1668.58
#2018-01-30|1658.26
#2018-01-31|1664.19
#2018-02-01|1659.02
#2018-02-02|1637.63
#2018-02-05|1616.77
#2018-02-06|1563.29
#2018-02-07|1589.60
#2018-02-08|1559.25
#2018-02-09|1535.66
#2018-02-12|1554.17
#2018-02-13|1548.01
#2018-02-14|1564.64
#2018-02-15|1579.50
#2018-02-16|1588.71
#2018-02-19|1578.28
#2018-02-20|1579.85
#2018-02-21|1579.86
#2018-02-22|1578.28
#2018-02-23|1574.76
#2018-02-26|1575.99
#2018-02-27|1576.29
#2018-02-28|1566.28
#2018-03-01|1550.27
#2018-03-02|1532.12
#2018-03-05|1527.85
#2018-03-06|1544.28
#2018-03-07|1552.60
#2018-03-08|1553.51
#2018-03-09|1548.95
#2018-03-12|1551.88
#2018-03-13|1549.49
#2018-03-14|1531.51
#2018-03-15|1536.57
#2018-03-16|1542.35
#2018-03-19|1533.66
#2018-03-20|1536.92
#2018-03-21|1526.43
#2018-03-22|1504.22
#2018-03-23|1491.90
#2018-03-26|1495.03
#2018-03-27|1502.49
#2018-03-28|1505.04
#2018-03-29|1504.76
#2018-03-30|1504.76
#2018-04-02|1506.10
#2018-04-03|1494.58
#2018-04-04|1493.08
#2018-04-05|1518.38
#2018-04-06|1513.98
#2018-04-09|1526.09
#2018-04-10|1535.49
#2018-04-11|1529.53
#2018-04-12|1534.56
#2018-04-13|1540.90
#2018-04-16|1547.57
#2018-04-17|1556.93
#2018-04-18|1568.11
#2018-04-19|1572.15
#2018-04-20|1564.61
#2018-04-23|1571.42
#2018-04-24|1568.58
#2018-04-25|1550.65
#2018-04-26|1547.34
#2018-04-27|1547.63
#2018-04-30|1552.40
#2018-05-01|1540.50
#2018-05-02|1544.45
#2018-05-03|1526.32
#2018-05-04|1526.50
#2018-05-07|1529.95
#2018-05-08|1516.20
#2018-05-09|1518.88
#2018-05-10|1522.81
#2018-05-11|1535.07
#2018-05-14|1533.90
#2018-05-15|1520.79
#2018-05-16|1485.86
#2018-05-17|1491.09
#2018-05-18|1472.87
#2018-05-21|1467.71
#2018-05-22|1484.77
#2018-05-23|1454.92
#2018-05-24|1442.76
#2018-05-25|1421.48
#2018-05-28|1400.88
#2018-05-29|1347.28
#2018-05-30|1361.35
#2018-05-31|1355.40
#2018-06-01|1381.42
#2018-06-04|1391.26
#2018-06-05|1369.27
#2018-06-06|1388.87
#2018-06-07|1397.38
#2018-06-08|1380.44
#2018-06-11|1411.13
#2018-06-12|1408.69
#2018-06-13|1403.14
#2018-06-14|1392.94
#2018-06-15|1369.58
#2018-06-18|1363.11
#2018-06-19|1357.26
#2018-06-20|1364.91
#2018-06-21|1352.41
#2018-06-22|1370.20
#2018-06-25|1352.36
#2018-06-26|1347.10
#2018-06-27|1336.18
#2018-06-28|1331.29
#2018-06-29|1356.16
#2018-07-02|1338.05
#2018-07-03|1355.74
#2018-07-04|1361.04
#2018-07-05|1380.33
#2018-07-06|1388.93
#2018-07-09|1396.45
#2018-07-10|1385.88
#2018-07-11|1367.13
#2018-07-12|1363.60
#2018-07-13|1363.93
#2018-07-16|1372.72
#2018-07-17|1371.73
#2018-07-18|1370.43
#2018-07-19|1361.18
#2018-07-20|1366.40
#2018-07-23|1370.83
#2018-07-24|1391.23
#2018-07-25|1381.78
#2018-07-26|1391.28
#2018-07-27|1401.02
#2018-07-30|1413.64
#2018-07-31|1424.71
#2018-08-01|1412.44
#2018-08-02|1385.42
#2018-08-03|1390.62
#2018-08-06|1385.04
#2018-08-07|1394.97
#2018-08-08|1392.67
#2018-08-09|1387.35
#2018-08-10|1340.25
#2018-08-13|1326.34
#2018-08-14|1313.93
#2018-08-15|1296.53
#2018-08-16|1312.98
#2018-08-17|1307.67
#2018-08-20|1312.40
#2018-08-21|1335.04
#2018-08-22|1349.62
#2018-08-23|1343.92
#2018-08-24|1350.20
#2018-08-27|1365.26
#2018-08-28|1364.29
#2018-08-29|1365.93
#2018-08-30|1345.95
#2018-08-31|1332.76
#2018-09-03|1334.89
#2018-09-04|1332.86
#2018-09-05|1345.59
#2018-09-06|1337.31
#2018-09-07|1322.66
#2018-09-10|1337.83
#2018-09-11|1332.51
#2018-09-12|1338.16
#2018-09-13|1348.69
#2018-09-14|1353.68
#2018-09-17|1366.07
#2018-09-18|1372.45
#2018-09-19|1381.87
#2018-09-20|1403.59
#2018-09-21|1410.70
#2018-09-24|1405.84
#2018-09-25|1415.39
#2018-09-26|1410.13
#2018-09-27|1400.61
#2018-09-28|1354.64
#2018-10-01|1343.29
#2018-10-02|1330.97
#2018-10-03|1334.46
#2018-10-04|1337.76
#2018-10-05|1326.50
#2018-10-08|1304.83
#2018-10-09|1311.77
#2018-10-10|1311.52
#2018-10-11|1284.79
#2018-10-12|1278.34
#2018-10-15|1281.37
#2018-10-16|1295.59
#2018-10-17|1289.46
#2018-10-18|1271.26
#2018-10-19|1269.12
#2018-10-22|1256.95
#2018-10-23|1237.25
#2018-10-24|1215.78
#2018-10-25|1227.10
#2018-10-26|1214.73
#2018-10-29|1231.94
#2018-10-30|1226.22
#2018-10-31|1232.88
#2018-11-01|1249.04
#2018-11-02|1257.59
#2018-11-05|1253.92
#2018-11-06|1253.41
#2018-11-07|1275.19
#2018-11-08|1273.52
#2018-11-09|1263.05
#2018-11-12|1239.74
#2018-11-13|1256.67
#2018-11-14|1251.39
#2018-11-15|1239.39
#2018-11-16|1243.94
#2018-11-19|1246.17
#2018-11-20|1215.23
#2018-11-21|1228.21
#2018-11-22|1218.33
#2018-11-23|1217.26
#2018-11-26|1242.63
#2018-11-27|1236.45
#2018-11-28|1234.37
#2018-11-29|1244.98
#2018-11-30|1230.39
#2018-12-03|1246.35
#2018-12-04|1227.83
#2018-12-05|1215.63
#2018-12-06|1177.69
#2018-12-07|1180.11
#2018-12-10|1156.19
#2018-12-11|1152.97
#2018-12-12|1180.95
#2018-12-13|1181.46
#2018-12-14|1170.47
#2018-12-17|1157.01
#2018-12-18|1155.30
#2018-12-19|1168.10
#2018-12-20|1142.23
#2018-12-21|1136.55
#2018-12-24|1129.46
#2018-12-25|1129.46
#2018-12-26|1128.86
#2018-12-27|1111.98
#2018-12-28|1136.31
#2018-12-31|1140.41
#2019-01-01|1140.41
#2019-01-02|1127.75
#2019-01-03|1129.71
#2019-01-04|1167.80
#2019-01-07|1174.77
#2019-01-08|1178.35
#2019-01-09|1187.93
#2019-01-10|1196.30
#2019-01-11|1195.74
#2019-01-14|1191.89
#2019-01-15|1187.08
#2019-01-16|1208.51
#2019-01-17|1195.19
#2019-01-18|1215.57
#2019-01-21|1213.96
#2019-01-22|1203.88
#2019-01-23|1212.71
#2019-01-24|1210.69
#2019-01-25|1232.27
#2019-01-28|1225.74
#2019-01-29|1225.31
#2019-01-30|1226.36
#2019-01-31|1213.62
#2019-02-01|1208.20
#2019-02-04|1198.56
#2019-02-05|1210.51
#2019-02-06|1217.98
#2019-02-07|1192.63
#2019-02-08|1178.13
#2019-02-11|1186.09
#2019-02-12|1196.73
#2019-02-13|1195.36
#2019-02-14|1179.78
#2019-02-15|1207.37
#2019-02-18|1218.40
#2019-02-19|1218.41
#2019-02-20|1226.23
#2019-02-21|1220.78
#2019-02-22|1221.65
#2019-02-25|1232.54
#2019-02-26|1236.89
#2019-02-27|1249.73
#2019-02-28|1265.38
#2019-03-01|1266.74
#2019-03-04|1257.84
#2019-03-05|1252.05
#2019-03-06|1255.37
#2019-03-07|1224.93
#2019-03-08|1213.75
#2019-03-11|1226.49
#2019-03-12|1230.39
#2019-03-13|1246.68
#2019-03-14|1255.79
#2019-03-15|1270.08
#2019-03-18|1282.57
#2019-03-19|1286.32
#2019-03-20|1270.60
#2019-03-21|1261.27
#2019-03-22|1229.16
#2019-03-25|1230.59
#2019-03-26|1226.96
#2019-03-27|1235.33
#2019-03-28|1224.19
#2019-03-29|1231.28
#2019-04-01|1252.06
#2019-04-02|1254.04
#2019-04-03|1275.64
#2019-04-04|1278.53
#2019-04-05|1276.43
#2019-04-08|1274.09
#2019-04-09|1272.60
#2019-04-10|1268.76
#2019-04-11|1284.92
#2019-04-12|1306.19
#2019-04-15|1310.96
#2019-04-16|1322.54
#2019-04-17|1330.60
#2019-04-18|1325.08
#2019-04-19|1325.08
#2019-04-22|1326.43
#2019-04-23|1311.82
#2019-04-24|1300.73
#2019-04-25|1291.71
#2019-04-26|1296.76
#2019-04-29|1306.52
#2019-04-30|1309.74
#2019-05-01|1313.65
#2019-05-02|1305.90
#2019-05-03|1304.50
#2019-05-06|1289.91
#2019-05-07|1274.34
#2019-05-08|1272.59
#2019-05-09|1252.37
#2019-05-10|1258.10
#2019-05-13|1241.68
#2019-05-14|1251.51
#2019-05-15|1251.22
#2019-05-16|1268.02
#2019-05-17|1255.93
#2019-05-20|1242.41
#2019-05-21|1252.00
#2019-05-22|1238.22
#2019-05-23|1219.28
#2019-05-24|1236.66
#2019-05-27|1237.76
#2019-05-28|1231.16
#2019-05-29|1216.04
#2019-05-30|1222.22
#2019-05-31|1211.76
#2019-06-03|1214.05
#2019-06-04|1240.39
#2019-06-05|1239.03
#2019-06-06|1227.93
#2019-06-07|1237.79
#2019-06-10|1245.98
#2019-06-11|1251.42
#2019-06-12|1243.57
#2019-06-13|1240.39
#2019-06-14|1228.99
#2019-06-17|1230.81
#2019-06-18|1240.97
#2019-06-19|1252.26
#2019-06-20|1247.95
#2019-06-21|1250.23
#2019-06-24|1252.97
#2019-06-25|1247.14
#2019-06-26|1251.71
#2019-06-27|1251.66
#2019-06-28|1264.07
#2019-07-01|1266.50
#2019-07-02|1265.45
#2019-07-03|1285.58
#2019-07-04|1297.96
#2019-07-05|1291.25
#2019-07-08|1282.21
#2019-07-09|1276.41
#2019-07-10|1281.81
#2019-07-11|1282.86
#2019-07-12|1282.02
#2019-07-15|1284.84
#2019-07-16|1287.44
#2019-07-17|1276.84
#2019-07-18|1270.60
#2019-07-19|1262.39
#2019-07-22|1257.68
#2019-07-23|1265.43
#2019-07-24|1264.71
#2019-07-25|1262.87
#2019-07-26|1252.87
#2019-07-29|1250.86
#2019-07-30|1225.85
#2019-07-31|1226.14
#2019-08-01|1227.24
#2019-08-02|1200.96
#2019-08-05|1192.78
#2019-08-06|1182.03
#2019-08-07|1181.60
#2019-08-08|1197.50
#2019-08-09|1178.63
#2019-08-12|1169.72
#2019-08-13|1174.22
#2019-08-14|1145.46
#2019-08-15|1138.69
#2019-08-16|1160.00
#2019-08-19|1167.79
#2019-08-20|1155.89
#2019-08-21|1165.62
#2019-08-22|1168.61
#2019-08-23|1156.92
#2019-08-26|1163.53
#2019-08-27|1164.58
#2019-08-28|1156.56
#2019-08-29|1165.81
#2019-08-30|1167.13
#2019-09-02|1162.95
#2019-09-03|1156.16
#2019-09-04|1173.67
#2019-09-05|1196.50
#2019-09-06|1199.11
#2019-09-09|1217.71
#2019-09-10|1228.95
#2019-09-11|1226.84
#2019-09-12|1232.46
#2019-09-13|1259.19
#2019-09-16|1236.89
#2019-09-17|1231.38
#2019-09-18|1233.88
#2019-09-19|1252.19
#2019-09-20|1254.00
#2019-09-23|1233.16
#2019-09-24|1228.46
#2019-09-25|1222.35
#2019-09-26|1227.18
#2019-09-27|1235.73
#2019-09-30|1237.72
#2019-10-01|1226.13
#2019-10-02|1196.75
#2019-10-03|1199.19
#2019-10-04|1204.55
#2019-10-07|1214.12
#2019-10-08|1198.40
#2019-10-09|1205.79
#2019-10-10|1228.13
#2019-10-11|1264.15
#2019-10-14|1258.16
#2019-10-15|1282.95
#2019-10-16|1288.90
#2019-10-17|1295.68
#2019-10-18|1301.05
#2019-10-21|1316.10
#2019-10-22|1315.31
#2019-10-23|1316.36
#2019-10-24|1313.30
#2019-10-25|1311.73
#2019-10-28|1315.16
#2019-10-29|1317.22
#2019-10-30|1303.32
#2019-10-31|1300.26
#2019-11-01|1309.56
#2019-11-04|1327.54
#2019-11-05|1325.82
#2019-11-06|1329.63
#2019-11-07|1344.72
#2019-11-08|1330.03
#2019-11-11|1331.78
#2019-11-12|1332.82
#2019-11-13|1315.93
#2019-11-14|1314.70
#2019-11-15|1327.05
#2019-11-18|1330.40
#2019-11-19|1331.27
#2019-11-20|1325.14
#2019-11-21|1324.84
#2019-11-22|1324.55
#2019-11-25|1325.64
#2019-11-26|1323.75
#2019-11-27|1325.91
#2019-11-28|1323.21
#2019-11-29|1320.24
#2019-12-02|1308.86
#2019-12-03|1300.19
#2019-12-04|1318.97
#2019-12-05|1316.13
#2019-12-06|1323.68
#2019-12-09|1324.04
#2019-12-10|1324.41
#2019-12-11|1324.24
#2019-12-12|1346.12
#2019-12-13|1349.19
#2019-12-16|1365.24
#2019-12-17|1367.83
#2019-12-18|1365.59
#2019-12-19|1366.06
#2019-12-20|1369.37
#2019-12-23|1362.97
#2019-12-24|1362.36
#2019-12-25|1362.36
#2019-12-26|1363.41
#2019-12-27|1370.15
#2019-12-30|1367.87
#2019-12-31|1369.80
#2020-01-01|1369.80
#2020-01-02|1391.34
#2020-01-03|1376.17
#2020-01-06|1368.15
#2020-01-07|1368.23
#2020-01-08|1368.41
#2020-01-09|1372.10
#2020-01-10|1366.27
#2020-01-13|1363.78
#2020-01-14|1360.40
#2020-01-15|1350.84
#2020-01-16|1354.75
#2020-01-17|1355.70
#2020-01-20|1352.05
#2020-01-21|1350.94
#2020-01-22|1343.80
#2020-01-23|1334.05
#2020-01-24|1337.54
#2020-01-27|1311.00
#2020-01-28|1326.99
#2020-01-29|1335.55
#2020-01-30|1328.98
#2020-01-31|1317.71
#2020-02-03|1321.07
#2020-02-04|1338.72
#2020-02-05|1354.41
#2020-02-06|1370.78
#2020-02-07|1375.92
#2020-02-10|1370.19
#2020-02-11|1379.94
#2020-02-12|1389.22
#2020-02-13|1386.28
#2020-02-14|1388.50
#2020-02-17|1393.60
#2020-02-18|1386.62
#2020-02-19|1383.72
#2020-02-20|1366.38
#2020-02-21|1362.40
#2020-02-24|1311.43
#2020-02-25|1278.62
#2020-02-26|1279.32
#2020-02-27|1241.77
#2020-02-28|1194.04
#2020-03-02|1198.20
#2020-03-03|1206.91
#2020-03-04|1209.29
#2020-03-05|1183.93
#2020-03-06|1155.88
#2020-03-09|1052.79
#2020-03-10|1032.97
#2020-03-11|1031.69
#2020-03-12| 861.17
#2020-03-13| 874.59
#2020-03-16| 790.53
#2020-03-17| 785.32
#2020-03-18| 735.77
#2020-03-19| 750.02
#2020-03-20| 783.65
#2020-03-23| 765.88
#2020-03-24| 860.74
#2020-03-25| 890.63
#2020-03-26| 917.52
#2020-03-27| 879.97
#2020-03-30| 859.39
#2020-03-31| 862.91
#2020-04-01| 826.23
#2020-04-02| 825.95
#2020-04-03| 800.75
#2020-04-06| 842.68
#2020-04-07| 876.21
#2020-04-08| 873.76
#2020-04-09| 897.05
#2020-04-10| 897.05
#2020-04-13| 893.93
#2020-04-14| 888.93
#2020-04-15| 842.31
#2020-04-16| 830.27
#2020-04-17| 851.70
#2020-04-20| 850.81
#2020-04-21| 821.51
#2020-04-22| 831.80
#2020-04-23| 848.11
#2020-04-24| 829.31
#2020-04-27| 859.15
#2020-04-28| 889.34
#2020-04-29| 926.29
#2020-04-30| 902.58
#2020-05-01| 907.15
#2020-05-04| 862.16
#2020-05-05| 873.83
#2020-05-06| 861.04
#2020-05-07| 872.52
#2020-05-08| 884.96
#2020-05-11| 874.28
#2020-05-12| 873.03
#2020-05-13| 845.58
#2020-05-14| 827.83
#2020-05-15| 830.33
#2020-05-18| 877.86
#2020-05-19| 876.47
#2020-05-20| 885.72
#2020-05-21| 869.69
#2020-05-22| 873.73
#2020-05-25| 890.26
#2020-05-26| 932.92
#2020-05-27| 960.49
#2020-05-28| 971.70
#2020-05-29| 952.64
#2020-06-01| 969.01
#2020-06-02|1009.02
#2020-06-03|1061.15
#2020-06-04|1078.10
#2020-06-05|1126.83
#2020-06-08|1130.04
#2020-06-09|1104.26
#2020-06-10|1087.44
#2020-06-11|1033.21
#2020-06-12|1027.60
#2020-06-15|1026.39
#2020-06-16|1055.96
#2020-06-17|1052.34
#2020-06-18|1044.01
#2020-06-19|1032.05
#2020-06-22|1032.25
#2020-06-23|1062.80
#2020-06-24|1019.39
#2020-06-25|1029.37
#2020-06-26|1013.98
#2020-06-29|1034.72
#2020-06-30|1034.66
#2020-07-01|1032.08
#2020-07-02|1064.18
#2020-07-03|1057.86
#2020-07-06|1091.45
#2020-07-07|1075.62
#2020-07-08|1066.03
#2020-07-09|1044.60
#2020-07-10|1065.68
#2020-07-13|1081.23
#2020-07-14|1084.73
#2020-07-15|1097.75
#2020-07-16|1098.45
#2020-07-17|1086.80
#2020-07-20|1098.27
#2020-07-21|1108.90
#2020-07-22|1113.92
#2020-07-23|1099.50
#2020-07-24|1090.14
#2020-07-27|1089.88
#2020-07-28|1089.17
#2020-07-29|1088.04
#2020-07-30|1048.34
#2020-07-31|1043.95
#2020-08-03|1057.41
#2020-08-04|1070.86
#2020-08-05|1088.27
#2020-08-06|1074.47
#2020-08-07|1071.69
#2020-08-10|1082.42
#2020-08-11|1110.57
#2020-08-12|1122.23
#2020-08-13|1110.91
#2020-08-14|1101.82
#2020-08-17|1096.15
#2020-08-18|1095.05
#2020-08-19|1107.62
#2020-08-20|1089.08
#2020-08-21|1076.35
#2020-08-24|1102.05
#2020-08-25|1104.02
#2020-08-26|1112.70
#2020-08-27|1099.74
#2020-08-28|1123.29
#2020-08-31|1105.30
#2020-09-01|1105.19
#2020-09-02|1095.79
#2020-09-03|1090.44
#2020-09-04|1085.99
#2020-09-07|1100.57
#2020-09-08|1079.30
#2020-09-09|1102.87
#2020-09-10|1106.45
#2020-09-11|1093.19
#2020-09-14|1099.68
#2020-09-15|1091.52
#2020-09-16|1090.29
#2020-09-17|1076.29
#2020-09-18|1064.00
#2020-09-21| 999.75
#2020-09-22| 989.30
#2020-09-23| 977.15
#2020-09-24| 974.60
#2020-09-25| 960.19
#2020-09-28| 999.89
#2020-09-29| 988.87
#2020-09-30| 991.06
#2020-10-01| 985.91
#2020-10-02| 987.43
#2020-10-05|1013.31
#2020-10-06|1040.41
#2020-10-07|1025.62
#2020-10-08|1039.44
#2020-10-09|1039.60
#2020-10-12|1039.93
#2020-10-13|1008.76
#2020-10-14|1010.97
#2020-10-15| 981.40
#2020-10-16| 995.39
#2020-10-19|1006.71
#2020-10-20|1015.08
#2020-10-21|1003.05
#2020-10-22| 998.29
#2020-10-23|1014.63
#2020-10-26| 994.11
#2020-10-27| 969.84
#2020-10-28| 932.01
#2020-10-29| 920.11
#2020-10-30| 928.64
#2020-11-02| 954.18
#2020-11-03| 995.37
#2020-11-04|1000.72
#2020-11-05|1019.78
#2020-11-06|1015.64
#2020-11-09|1119.27
#2020-11-10|1166.44
#2020-11-11|1151.40
#2020-11-12|1144.62
#2020-11-13|1162.82
#2020-11-16|1193.87
#2020-11-17|1207.16
#2020-11-18|1216.63
#2020-11-19|1196.67
#2020-11-20|1201.12
#2020-11-23|1209.03
#2020-11-24|1253.25
#2020-11-25|1254.06
#2020-11-26|1246.12
#2020-11-27|1256.85
#2020-11-30|1242.16
#2020-12-01|1273.61
#2020-12-02|1286.34
#2020-12-03|1295.56
#2020-12-04|1307.02
#2020-12-07|1286.89
#2020-12-08|1280.44
#2020-12-09|1281.26
#2020-12-10|1271.94
#2020-12-11|1247.49
#2020-12-14|1259.99
#2020-12-15|1283.24
#2020-12-16|1287.40
#2020-12-17|1297.52
#2020-12-18|1283.63
#2020-12-21|1235.04
#2020-12-22|1250.25
#2020-12-23|1279.22
#2020-12-24|1282.17
#2020-12-25|1282.17
#2020-12-28|1289.09
#2020-12-29|1289.25
#2020-12-30|1289.49
#2020-12-31|1277.23
#2021-01-01|1277.23
#2021-01-04|1279.02
#2021-01-05|1274.39
#2021-01-06|1329.50
#2021-01-07|1338.81
#2021-01-08|1331.68
#2021-01-11|1310.01
#2021-01-12|1317.11
#2021-01-13|1309.66
#2021-01-14|1307.65
#2021-01-15|1288.72
#2021-01-18|1292.85
#2021-01-19|1287.10
#2021-01-20|1290.05
#2021-01-21|1285.85
#2021-01-22|1265.80
#2021-01-25|1226.47
#2021-01-26|1249.06
#2021-01-27|1215.71
#2021-01-28|1234.17
#2021-01-29|1210.63
#2021-02-01|1217.29
#2021-02-02|1244.82
#2021-02-03|1254.49
#2021-02-04|1276.43
#2021-02-05|1293.49
#2021-02-08|1306.53
#2021-02-09|1308.15
#2021-02-10|1318.74
#2021-02-11|1317.13
#2021-02-12|1323.10
#2021-02-15|1351.51
#2021-02-16|1350.57
#2021-02-17|1333.99
#2021-02-18|1321.37
#2021-02-19|1351.42
#2021-02-22|1354.87
#2021-02-23|1368.07
#2021-02-24|1377.69
#2021-02-25|1403.81
#2021-02-26|1370.38
#2021-03-01|1380.12
#2021-03-02|1389.62
#2021-03-03|1413.23
#2021-03-04|1404.30
#2021-03-05|1387.92
#2021-03-08|1424.52
#2021-03-09|1419.29
#2021-03-10|1420.22
#2021-03-11|1422.12
#2021-03-12|1434.18
#2021-03-15|1419.34
#2021-03-16|1417.96
#2021-03-17|1422.52
#2021-03-18|1450.44
#2021-03-19|1423.11
#2021-03-22|1409.11
#2021-03-23|1398.47
#2021-03-24|1404.46
#2021-03-25|1394.38
#2021-03-26|1407.13
#2021-03-29|1396.81
#2021-03-30|1422.62
#2021-03-31|1411.05
#2021-04-01|1418.28
#2021-04-02|1418.28
#2021-04-05|1422.87
#2021-04-06|1432.92
#2021-04-07|1447.61
#2021-04-08|1439.25
#2021-04-09|1434.87
#2021-04-12|1440.74
#2021-04-13|1440.74
#2021-04-14|1449.33
#2021-04-15|1435.43
#2021-04-16|1453.36
#2021-04-19|1466.85
#2021-04-20|1429.64
#2021-04-21|1421.71
#2021-04-22|1425.12
#2021-04-23|1429.28
#2021-04-26|1456.41
#2021-04-27|1462.11
#2021-04-28|1482.29
#2021-04-29|1489.57
#2021-04-30|1480.60
#2021-05-03|1493.70
#2021-05-04|1468.44
#2021-05-05|1493.41
#2021-05-06|1506.63
#2021-05-07|1523.97
#2021-05-10|1547.03
#2021-05-11|1526.56
#2021-05-12|1528.48
#2021-05-13|1522.20
#2021-05-14|1553.30
#2021-05-17|1554.40
#2021-05-18|1568.38
#2021-05-19|1542.58
#2021-05-20|1548.99
#2021-05-21|1556.96
#2021-05-24|1562.66
#2021-05-25|1564.80
#2021-05-26|1548.20
#2021-05-27|1565.94
#2021-05-28|1571.50
#2021-05-31|1569.50
#2021-06-01|1590.39
#2021-06-02|1587.89
#2021-06-03|1583.86
#2021-06-04|1578.57
#2021-06-07|1590.28
#2021-06-08|1578.56
#2021-06-09|1566.62
#2021-06-10|1565.93
#2021-06-11|1559.40
#2021-06-14|1565.62
#2021-06-15|1568.94
#2021-06-16|1560.12
#2021-06-17|1542.78
#2021-06-18|1492.01
#2021-06-21|1504.69
#2021-06-22|1501.11
#2021-06-23|1495.50
#2021-06-24|1510.39
#2021-06-25|1522.49
#2021-06-28|1494.19
#2021-06-29|1498.68
#2021-06-30|1478.08
#2021-07-01|1498.93
#2021-07-02|1484.20
#2021-07-05|1504.51
#2021-07-06|1469.30
#2021-07-07|1462.52
#2021-07-08|1434.95
#2021-07-09|1469.25
#2021-07-12|1474.86
#2021-07-13|1457.97
#2021-07-14|1458.16
#2021-07-15|1452.07
#2021-07-16|1433.77
#2021-07-19|1384.89
#2021-07-20|1397.65
#2021-07-21|1438.36
#2021-07-22|1442.08
#2021-07-23|1453.03
#2021-07-26|1477.22
#2021-07-27|1468.68
#2021-07-28|1460.66
#2021-07-29|1489.63
#2021-07-30|1477.35
#2021-08-02|1470.60
#2021-08-03|1473.49
#2021-08-04|1482.40
#2021-08-05|1494.09
#2021-08-06|1511.32
#2021-08-09|1516.05
#2021-08-10|1518.46
#2021-08-11|1537.40
#2021-08-12|1536.02
#2021-08-13|1549.02
#2021-08-16|1537.09
#2021-08-17|1513.10
#2021-08-18|1524.43
#2021-08-19|1492.71
#2021-08-20|1495.02
#2021-08-23|1513.46
#2021-08-24|1519.11
#2021-08-25|1533.80
#2021-08-26|1523.52
#2021-08-27|1529.41
#2021-08-30|1522.72
#2021-08-31|1527.39
#2021-09-01|1546.56
#2021-09-02|1544.53
#2021-09-03|1534.07
#2021-09-06|1540.78
#2021-09-07|1538.85
#2021-09-08|1519.08
#2021-09-09|1520.75
#2021-09-10|1510.69
#2021-09-13|1527.11
#2021-09-14|1518.22
#2021-09-15|1516.64
#2021-09-16|1519.98
#2021-09-17|1502.79
#2021-09-20|1445.15
#2021-09-21|1457.79
#2021-09-22|1490.87
#2021-09-23|1516.27
#2021-09-24|1515.80
#2021-09-27|1547.48
#2021-09-28|1517.16
#2021-09-29|1529.45
#2021-09-30|1526.57
#2021-10-01|1522.16
#2021-10-04|1520.71
#2021-10-05|1559.00
#2021-10-06|1537.06
#2021-10-07|1563.63
#2021-10-08|1567.85
#2021-10-11|1568.01
#2021-10-12|1565.76
#2021-10-13|1543.26
#2021-10-14|1556.32
#2021-10-15|1577.94
#2021-10-18|1575.67
#2021-10-19|1586.87
#2021-10-20|1591.22
#2021-10-21|1581.15
#2021-10-22|1584.21
#2021-10-25|1584.77
#2021-10-26|1593.74
#2021-10-27|1580.99
#2021-10-28|1592.51
#2021-10-29|1588.81
#2021-11-01|1612.03
#2021-11-02|1610.74
#2021-11-03|1621.34
#2021-11-04|1603.90
#2021-11-05|1613.53
#2021-11-08|1616.22
#2021-11-09|1603.35
#2021-11-10|1601.89
#2021-11-11|1599.01
#2021-11-12|1589.33
#2021-11-15|1593.81
#2021-11-16|1573.20
#2021-11-17|1565.00
#2021-11-18|1558.19
#2021-11-19|1523.81
#2021-11-22|1523.04
#2021-11-23|1519.11
#2021-11-24|1512.77
#2021-11-25|1516.62
#2021-11-26|1447.60
#2021-11-29|1447.43
#2021-11-30|1441.63
#2021-12-01|1485.04
#2021-12-02|1475.03
#2021-12-03|1464.03
#2021-12-06|1490.20
#2021-12-07|1506.94
#2021-12-08|1508.59
#2021-12-09|1497.55
#2021-12-10|1492.89
#2021-12-13|1478.70
#2021-12-14|1485.19
#2021-12-15|1479.41
#2021-12-16|1508.87
#2021-12-17|1489.16
#2021-12-20|1468.73
#2021-12-21|1498.12
#2021-12-22|1513.04
#2021-12-23|1530.29
#2021-12-24|1532.69
#2021-12-27|1540.30
#2021-12-28|1547.58
#2021-12-29|1551.15
#2021-12-30|1548.31
#2021-12-31|1553.01
#2022-01-03|1559.08
#2022-01-04|1596.19
#2022-01-05|1606.68
#2022-01-06|1608.85
#2022-01-07|1629.48
#2022-01-10|1622.83
#2022-01-11|1635.71
#2022-01-12|1661.42
#2022-01-13|1682.37
#2022-01-14|1671.44
#2022-01-17|1671.13
#2022-01-18|1657.13
#2022-01-19|1642.15
#2022-01-20|1639.93
#2022-01-21|1612.85
#2022-01-24|1551.76
#2022-01-25|1572.18
#2022-01-26|1610.34
#2022-01-27|1610.39
#2022-01-28|1597.65
#2022-01-31|1610.79
#2022-02-01|1638.60
#2022-02-02|1655.01
#2022-02-03|1676.35
#2022-02-04|1666.55
#2022-02-07|1683.68
#2022-02-08|1709.83
#2022-02-09|1731.61
#2022-02-10|1739.00
#2022-02-11|1717.05
#2022-02-14|1649.32
#2022-02-15|1684.83
#2022-02-16|1675.32
#2022-02-17|1649.96
#2022-02-18|1631.19
#2022-02-21|1601.92
#2022-02-22|1590.74
#2022-02-23|1574.38
#2022-02-24|1445.37
#2022-02-25|1510.05
#2022-02-28|1449.39
#2022-03-01|1358.57
#2022-03-02|1363.22
#2022-03-03|1349.73
#2022-03-04|1248.14
#2022-03-07|1202.30
#2022-03-08|1227.61
#2022-03-09|1351.85
#2022-03-10|1312.36
#2022-03-11|1318.78
#2022-03-14|1362.68
#2022-03-15|1364.99
#2022-03-16|1433.12
#2022-03-17|1428.87
#2022-03-18|1421.57
#2022-03-21|1420.80
#2022-03-22|1441.95
#2022-03-23|1415.80
#2022-03-24|1403.48
#2022-03-25|1401.72
#2022-03-28|1409.87
#2022-03-29|1484.23
#2022-03-30|1470.91
#2022-03-31|1446.37
#2022-04-01|1449.15
#2022-04-04|1435.57
#2022-04-05|1410.65
#2022-04-06|1380.44
#2022-04-07|1370.82
#2022-04-08|1394.92
#2022-04-11|1407.43
#2022-04-12|1391.26
#2022-04-13|1388.43
#2022-04-14|1392.61
#2022-04-15|1392.61
#2022-04-18|1394.80
#2022-04-19|1389.35
#2022-04-20|1425.51
#2022-04-21|1434.05
#2022-04-22|1401.06
#2022-04-25|1357.19
#2022-04-26|1335.50
#2022-04-27|1311.66
#2022-04-28|1315.36
#2022-04-29|1330.92
#2022-05-02|1309.72
#2022-05-03|1334.59
#2022-05-04|1317.95
#2022-05-05|1293.86
#2022-05-06|1279.14
#2022-05-09|1248.41
#2022-05-10|1266.52
#2022-05-11|1300.57
#2022-05-12|1274.83
#2022-05-13|1292.46
#2022-05-16|1290.18
#2022-05-17|1333.70
#2022-05-18|1322.86
#2022-05-19|1319.69
#2022-05-20|1317.43
#2022-05-23|1364.12
#2022-05-24|1369.52
#2022-05-25|1376.30
#2022-05-26|1397.18
#2022-05-27|1404.12
#2022-05-30|1423.24
#2022-05-31|1393.15
#2022-06-01|1375.05
#2022-06-02|1383.34
#2022-06-03|1379.38
#2022-06-06|1403.66
#2022-06-07|1389.91
#2022-06-08|1378.25
#2022-06-09|1351.69
#2022-06-10|1271.86
#2022-06-13|1228.40
#2022-06-14|1232.27
#2022-06-15|1265.14
#2022-06-16|1247.56
#2022-06-17|1251.94
#2022-06-20|1286.02
#2022-06-21|1295.78
#2022-06-22|1294.36
#2022-06-23|1243.75
#2022-06-24|1270.55
#2022-06-27|1275.31
#2022-06-28|1272.51
#2022-06-29|1253.99
#2022-06-30|1224.12
#2022-07-01|1214.56
#2022-07-04|1218.40
#2022-07-05|1148.31
#2022-07-06|1143.01
#2022-07-07|1172.53
#2022-07-08|1187.89
#2022-07-11|1156.52
#2022-07-12|1147.34
#2022-07-13|1138.31
#2022-07-14|1088.19
#2022-07-15|1112.34
#2022-07-18|1139.34
#2022-07-19|1176.41
#2022-07-20|1163.57
#2022-07-21|1159.70
#2022-07-22|1153.06
#2022-07-25|1164.31
#2022-07-26|1145.73
#2022-07-27|1156.04
#2022-07-28|1164.06
#2022-07-29|1192.29
#2022-08-01|1198.23
#2022-08-02|1187.84
#2022-08-03|1203.61
#2022-08-04|1218.36
#2022-08-05|1219.55
#2022-08-08|1233.42
#2022-08-09|1234.88
#2022-08-10|1261.17
#2022-08-11|1263.57
#2022-08-12|1261.09
#2022-08-15|1250.99
#2022-08-16|1252.68
#2022-08-17|1235.95
#2022-08-18|1231.64
#2022-08-19|1196.61
#2022-08-22|1164.29
#2022-08-23|1170.28
#2022-08-24|1170.48
#2022-08-25|1167.86
#2022-08-26|1152.70
#2022-08-29|1147.80
#2022-08-30|1158.95
#2022-08-31|1168.09
#2022-09-01|1138.71
#2022-09-02|1183.81
#2022-09-05|1147.49
#2022-09-06|1151.80
#2022-09-07|1153.70
#2022-09-08|1181.21
#2022-09-09|1217.73
#2022-09-12|1266.19
#2022-09-13|1240.51
#2022-09-14|1236.16
#2022-09-15|1252.67
#2022-09-16|1243.82
#2022-09-19|1241.63
#2022-09-20|1222.94
#2022-09-21|1207.13
#2022-09-22|1200.21
#2022-09-23|1153.21
#2022-09-26|1134.19
#2022-09-27|1113.36
#2022-09-28|1097.48
#2022-09-29|1096.56
#2022-09-30|1117.48
#2022-10-03|1127.62
#2022-10-04|1191.45
#2022-10-05|1163.52
#2022-10-06|1146.81
#2022-10-07|1132.93
#2022-10-10|1122.79
#2022-10-11|1112.41
#2022-10-12|1102.64
#2022-10-13|1127.96
#2022-10-14|1143.68
#2022-10-17|1168.92
#2022-10-18|1184.94
#2022-10-19|1180.15
#2022-10-20|1191.35
#2022-10-21|1188.70
#2022-10-24|1220.45
#2022-10-25|1236.00
#2022-10-26|1250.13
#2022-10-27|1253.51
#2022-10-28|1247.97
#2022-10-31|1241.82
#2022-11-01|1250.23
#2022-11-02|1247.05
#2022-11-03|1241.90
#2022-11-04|1280.30
#2022-11-07|1303.88
#2022-11-08|1316.99
#2022-11-09|1308.28
#2022-11-10|1343.80
#2022-11-11|1364.56
#2022-11-14|1374.72
#2022-11-15|1387.20
#2022-11-16|1389.92
#2022-11-17|1378.15
#2022-11-18|1401.25
#2022-11-21|1382.60
#2022-11-22|1399.50
#2022-11-23|1413.05
#2022-11-24|1423.43
#2022-11-25|1426.78
#2022-11-28|1410.27
#2022-11-29|1416.55
#2022-11-30|1408.55
#2022-12-01|1426.90
#2022-12-02|1427.49
#2022-12-05|1430.77
#2022-12-06|1426.81
#2022-12-07|1421.39
#2022-12-08|1423.24
#2022-12-09|1434.22
#2022-12-12|1421.69
#2022-12-13|1454.87
#2022-12-14|1449.74
#2022-12-15|1413.78
#2022-12-16|1419.27
#2022-12-19|1417.24
#2022-12-20|1445.85
#2022-12-21|1465.23
#2022-12-22|1456.66
#2022-12-23|1460.15
#2022-12-26|1460.15
#2022-12-27|1467.63
#2022-12-28|1456.82
#2022-12-29|1471.48
#2022-12-30|1458.02
#2023-01-02|1479.35
#2023-01-03|1484.75
#2023-01-04|1530.06
#2023-01-05|1512.76
#2023-01-06|1540.67
#2023-01-09|1564.32
#2023-01-10|1564.71
#2023-01-11|1563.75
#2023-01-12|1589.16
#2023-01-13|1598.37
#2023-01-16|1599.22
#2023-01-17|1594.99
#2023-01-18|1604.95
#2023-01-19|1578.99
#2023-01-20|1602.64
#2023-01-23|1612.64
#2023-01-24|1625.44
#2023-01-25|1628.70
#2023-01-26|1641.04
#2023-01-27|1645.32
#2023-01-30|1649.36
#2023-01-31|1662.41
#2023-02-01|1683.74
#2023-02-02|1684.38
#2023-02-03|1668.91
#2023-02-06|1641.30
#2023-02-07|1644.90
#2023-02-08|1661.87
#2023-02-09|1685.44
#2023-02-10|1650.11
#2023-02-13|1664.63
#2023-02-14|1668.08
#2023-02-15|1660.41
#2023-02-16|1686.08
#2023-02-17|1680.37
#2023-02-20|1677.90
#2023-02-21|1669.98
#2023-02-22|1632.64
#2023-02-23|1640.49
#2023-02-24|1620.80
#2023-02-27|1660.45
#2023-02-28|1687.14
#2023-03-01|1680.42
#2023-03-02|1667.92
#2023-03-03|1683.83
#2023-03-06|1710.35
#2023-03-07|1677.68
#2023-03-08|1677.16
#2023-03-09|1663.84
#2023-03-10|1635.80
#2023-03-13|1550.88
#2023-03-14|1582.08
#2023-03-15|1453.20
#2023-03-16|1484.12
#2023-03-17|1449.39
#2023-03-20|1489.33
#2023-03-21|1554.61
#2023-03-22|1547.84
#2023-03-23|1539.57
#2023-03-24|1479.28
#2023-03-27|1500.77
#2023-03-28|1516.42
#2023-03-29|1541.92
#2023-03-30|1574.16
#2023-03-31|1566.83
#2023-04-03|1574.16
#2023-04-04|1589.77
#2023-04-05|1577.14
#2023-04-06|1609.16
#2023-04-07|1609.16
#2023-04-10|1596.78
#2023-04-11|1610.28
#2023-04-12|1630.11
#2023-04-13|1643.23
#2023-04-14|1665.51
#2023-04-17|1626.49
#2023-04-18|1659.16
#2023-04-19|1675.23
#2023-04-20|1669.21
#2023-04-21|1665.10
#2023-04-24|1679.13
#2023-04-25|1645.96
#2023-04-26|1649.92
#2023-04-27|1658.73
#2023-04-28|1649.84
#2023-05-01|1640.94
#2023-05-02|1606.86
#2023-05-03|1621.71
#2023-05-04|1591.41
#2023-05-05|1630.44
#2023-05-08|1645.14
#2023-05-09|1633.26
#2023-05-10|1621.35
#2023-05-11|1610.65
#2023-05-12|1614.02
#2023-05-15|1614.56
#2023-05-16|1609.90
#2023-05-17|1606.11
#2023-05-18|1612.91
#2023-05-19|1623.94
#2023-05-22|1632.95
#2023-05-23|1634.38
#2023-05-24|1595.25
#2023-05-25|1591.96
#2023-05-26|1600.00
#2023-05-29|1595.04
#2023-05-30|1584.71
#2023-05-31|1545.35
#2023-06-01|1581.13
#2023-06-02|1615.87
#2023-06-05|1601.02
#2023-06-06|1607.77
#2023-06-07|1606.35
#2023-06-08|1622.56
#2023-06-09|1608.88
#2023-06-12|1609.65
#2023-06-13|1623.10
#2023-06-14|1650.52
#2023-06-15|1649.42
#2023-06-16|1658.80
#2023-06-19|1656.73
#2023-06-20|1648.23
#2023-06-21|1660.23
#2023-06-22|1642.88
#2023-06-23|1616.11
#2023-06-26|1625.58
#2023-06-27|1649.55
#2023-06-28|1649.95
#2023-06-29|1663.21
#2023-06-30|1683.17
#2023-07-03|1697.80
#2023-07-04|1687.12
#2023-07-05|1664.71
#2023-07-06|1625.97
#2023-07-07|1649.91
#2023-07-10|1658.35
#2023-07-11|1676.98
#2023-07-12|1723.47
#2023-07-13|1745.13
#2023-07-14|1743.11
#2023-07-17|1745.46
#2023-07-18|1758.62
#2023-07-19|1751.70
#2023-07-20|1762.04
#2023-07-21|1762.60
#2023-07-24|1762.41
#2023-07-25|1764.49
#2023-07-26|1768.43
#2023-07-27|1773.69
#2023-07-28|1786.28
#2023-07-31|1780.16
#2023-08-01|1753.51
#2023-08-02|1717.95
#2023-08-03|1725.10
#2023-08-04|1756.40
#2023-08-07|1761.07
#2023-08-08|1709.50
#2023-08-09|1735.44
#2023-08-10|1772.41
#2023-08-11|1750.82
#2023-08-14|1745.65
#2023-08-15|1738.00
#2023-08-16|1727.51
#2023-08-17|1720.82
#2023-08-18|1707.43
#2023-08-21|1714.87
#2023-08-22|1713.87
#2023-08-23|1709.26
#2023-08-24|1710.99
#2023-08-25|1699.67
#2023-08-28|1728.31
#2023-08-29|1745.84
#2023-08-30|1760.80
#2023-08-31|1735.31
#2023-09-01|1722.30
#2023-09-04|1712.64
#2023-09-05|1692.25
#2023-09-06|1671.00
#2023-09-07|1662.39
#2023-09-08|1671.40
#2023-09-11|1696.13
#2023-09-12|1699.04
#2023-09-13|1705.71
#2023-09-14|1720.59
#2023-09-15|1720.05
#2023-09-18|1699.99
#2023-09-19|1718.97
#2023-09-20|1740.80
#2023-09-21|1724.77
#2023-09-22|1709.37
#2023-09-25|1685.11
#2023-09-26|1682.82
#2023-09-27|1661.30
#2023-09-28|1688.17
#2023-09-29|1691.26
#2023-10-02|1655.76
#2023-10-03|1636.21
#2023-10-04|1633.17
#2023-10-05|1646.79
#2023-10-06|1673.66
#2023-10-09|1655.16
#2023-10-10|1694.98
#2023-10-11|1706.18
#2023-10-12|1691.25
#2023-10-13|1655.71
#2023-10-16|1675.40
#2023-10-17|1678.60
#2023-10-18|1660.62
#2023-10-19|1654.14
#2023-10-20|1627.38
#2023-10-23|1637.46
#2023-10-24|1627.80
#2023-10-25|1635.44
#2023-10-26|1628.48
#2023-10-27|1630.64
#2023-10-30|1651.76
#2023-10-31|1647.89
#2023-11-01|1659.32
#2023-11-02|1682.52
#2023-11-03|1708.30
#2023-11-06|1705.31
#2023-11-07|1688.66
#2023-11-08|1699.88
#2023-11-09|1710.45
#2023-11-10|1698.12
#2023-11-13|1722.17
#2023-11-14|1762.77
#2023-11-15|1769.28
#2023-11-16|1771.71
#2023-11-17|1793.83
#2023-11-20|1805.80
#2023-11-21|1801.08
#2023-11-22|1792.75
#2023-11-23|1807.49
#2023-11-24|1818.89
#2023-11-27|1808.21
#2023-11-28|1823.32
#2023-11-29|1831.68
#2023-11-30|1829.19
#2023-12-01|1828.87
#2023-12-04|1831.98
#2023-12-05|1842.39
#2023-12-06|1851.99
#2023-12-07|1839.58
#2023-12-08|1851.41
#2023-12-11|1850.08
#2023-12-12|1851.65
#2023-12-13|1848.39
#2023-12-14|1867.68
#2023-12-15|1851.20
#2023-12-18|1850.10
#2023-12-19|1868.10
#2023-12-20|1868.73
#2023-12-21|1869.28
#2023-12-22|1880.33
#2023-12-25|1880.33
#2023-12-26|1882.72
#2023-12-27|1898.99
#2023-12-28|1888.48
#2023-12-29|1882.77
#2024-01-01|1882.77
#2024-01-02|1887.71
#2024-01-03|1865.25
#2024-01-04|1902.70
#2024-01-05|1912.44
#2024-01-08|1919.37
#2024-01-09|1891.51
#2024-01-10|1895.06
#2024-01-11|1867.96
#2024-01-12|1880.85
#2024-01-15|1878.97
#2024-01-16|1858.07
#2024-01-17|1852.29
#2024-01-18|1865.98
#2024-01-19|1874.58
#2024-01-22|1892.18
#2024-01-23|1872.23
#2024-01-24|1906.73
#2024-01-25|1878.54
#2024-01-26|1892.71
#2024-01-29|1872.61
#2024-01-30|1899.17
#2024-01-31|1910.27
#2024-02-01|1869.35
#2024-02-02|1875.87
#2024-02-05|1862.85
#2024-02-06|1873.07
#2024-02-07|1855.89
#2024-02-08|1855.44
#2024-02-09|1857.14
#2024-02-12|1877.69
#2024-02-13|1864.50
#2024-02-14|1867.19
#2024-02-15|1877.77
#2024-02-16|1885.22
#2024-02-19|1889.53
#2024-02-20|1910.94
#2024-02-21|1917.95
#2024-02-22|1938.74
#2024-02-23|1948.19
#2024-02-26|1945.32
#2024-02-27|1948.40
#2024-02-28|1950.38
#2024-02-29|1950.70
#2024-03-01|1959.53
#2024-03-04|1973.17
#2024-03-05|1985.13
#2024-03-06|2000.89
#2024-03-07|2018.29
#2024-03-08|2029.71
#2024-03-11|2026.22
#2024-03-12|2055.96
#2024-03-13|2068.19
#2024-03-14|2051.97
#2024-03-15|2075.89
#2024-03-18|2078.61
#2024-03-19|2101.79
#2024-03-20|2097.40
#2024-03-21|2116.22
#2024-03-22|2107.02
#2024-03-25|2120.06
#2024-03-26|2137.74
#2024-03-27|2144.73
#2024-03-28|2155.83
#2024-03-29|2155.83
#2024-04-01|2144.75
#2024-04-02|2141.32
#2024-04-03|2171.13
#2024-04-04|2185.87
#2024-04-05|2151.02
#2024-04-08|2172.34
#2024-04-09|2147.18
#2024-04-10|2136.82
#2024-04-11|2092.91
#2024-04-12|2075.57
#2024-04-15|2084.21
#2024-04-16|2044.06
#2024-04-17|2064.91
#2024-04-18|2098.09
#2024-04-19|2103.03
#2024-04-22|2126.23
#2024-04-23|2177.41
#2024-04-24|2157.36
#2024-04-25|2155.94
#2024-04-26|2168.49
#2024-04-29|2171.96
#2024-04-30|2147.81
#2024-05-01|2146.01
#2024-05-02|2154.45
#2024-05-03|2155.13
#2024-05-06|2186.67
#2024-05-07|2226.01
#2024-05-08|2228.11
#2024-05-09|2229.80
#2024-05-10|2243.98
#2024-05-13|2253.42
#2024-05-14|2267.34
#2024-05-15|2282.23
#2024-05-16|2288.95
#2024-05-17|2307.63
#2024-05-20|2304.89
#2024-05-21|2300.43
#2024-05-22|2283.71
#2024-05-23|2278.05
#2024-05-24|2285.47
#2024-05-27|2289.99
#2024-05-28|2291.40
#2024-05-29|2250.97
#2024-05-30|2278.42
#2024-05-31|2287.03
#2024-06-03|2299.30
#2024-06-04|2254.01
#2024-06-05|2255.30
#2024-06-06|2285.33
#2024-06-07|2267.97
#2024-06-10|2225.08
#2024-06-11|2178.95
#2024-06-12|2227.00
#2024-06-13|2155.58
#2024-06-14|2096.13
#2024-06-17|2124.57
#2024-06-18|2153.72
#2024-06-19|2155.61
#2024-06-20|2172.22
#2024-06-21|2139.97
#2024-06-24|2183.78
#2024-06-25|2163.70
#2024-06-26|2148.36
#2024-06-27|2150.69
#2024-06-28|2151.88
#2024-07-01|2199.86
#2024-07-02|2176.06
#2024-07-03|2212.60
#2024-07-04|2237.76
#2024-07-05|2228.39
#2024-07-08|2236.78
#2024-07-09|2212.34
#2024-07-10|2236.25
#2024-07-11|2251.84
#2024-07-12|2272.79
#2024-07-15|2267.26
#2024-07-16|2252.75
#2024-07-17|2272.61
#2024-07-18|2280.12
#2024-07-19|2256.04
#2024-07-22|2291.69
#2024-07-23|2293.29
#2024-07-24|2283.09
#2024-07-25|2268.60
#2024-07-26|2275.46
#2024-07-29|2255.05
#2024-07-30|2279.77
#2024-07-31|2263.61
#2024-08-01|2183.31
#2024-08-02|2141.50
#2024-08-05|2102.72
#2024-08-06|2083.62
#2024-08-07|2135.83
#2024-08-08|2130.99
#2024-08-09|2145.74
#2024-08-12|2154.72
#2024-08-13|2165.87
#2024-08-14|2197.70
#2024-08-15|2220.86
#2024-08-16|2248.14
#2024-08-19|2280.26
#2024-08-20|2277.33
#2024-08-21|2288.15
#2024-08-22|2294.42
#2024-08-23|2330.06
#2024-08-26|2325.92
#2024-08-27|2338.90
#2024-08-28|2343.16
#2024-08-29|2336.72
#2024-08-30|2349.55
#2024-09-02|2354.05
#2024-09-03|2321.34
#2024-09-04|2321.65
#2024-09-05|2339.30
#2024-09-06|2313.83
#2024-09-09|2324.25
#2024-09-10|2295.22
#2024-09-11|2295.43
#2024-09-12|2329.42
#2024-09-13|2357.65
#2024-09-16|2370.90
#2024-09-17|2383.57
#2024-09-18|2381.11
#2024-09-19|2413.46
#2024-09-20|2413.17
#2024-09-23|2392.10
#2024-09-24|2407.57
#2024-09-25|2404.14
#2024-09-26|2444.45
#2024-09-27|2446.85
#2024-09-30|2415.01
#2024-10-01|2352.63
#2024-10-02|2338.38
#2024-10-03|2318.09
#2024-10-04|2338.11
#2024-10-07|2350.71
#2024-10-08|2346.45
#2024-10-09|2349.14
#2024-10-10|2356.58
#2024-10-11|2377.84
#2024-10-14|2387.51
#2024-10-15|2395.44
#2024-10-16|2384.51
#2024-10-17|2388.37
#2024-10-18|2407.96
#2024-10-21|2376.19
#2024-10-22|2355.23
#2024-10-23|2332.69
#2024-10-24|2330.41
#2024-10-25|2333.03
#2024-10-28|2352.88
#2024-10-29|2341.52
#2024-10-30|2338.84
#2024-10-31|2334.10
#2024-11-01|2364.10
#2024-11-04|2375.96
#2024-11-05|2390.43
#2024-11-06|2309.74
#2024-11-07|2324.83
#2024-11-08|2294.03
#2024-11-11|2303.58
#2024-11-12|2247.09
#2024-11-13|2241.43
#2024-11-14|2268.70
#2024-11-15|2274.56
#2024-11-18|2295.38
#2024-11-19|2268.30
#2024-11-20|2249.01
#2024-11-21|2257.34
#2024-11-22|2216.58
#2024-11-25|2231.79
#2024-11-26|2210.45
#2024-11-27|2213.22
#2024-11-28|2223.18
#2024-11-29|2239.07
#2024-12-02|2229.37
#2024-12-03|2252.87
#2024-12-04|2273.97
#2024-12-05|2336.44
#2024-12-06|2327.87
#2024-12-09|2331.65
#2024-12-10|2310.06
#2024-12-11|2309.83
#2024-12-12|2303.95
#2024-12-13|2327.97
#2024-12-16|2329.41
#2024-12-17|2297.13
#2024-12-18|2297.79
#2024-12-19|2256.45
#2024-12-20|2244.66
#2024-12-23|2242.53
#2024-12-24|2243.67
#2024-12-25|2243.67
#2024-12-26|2247.45
#2024-12-27|2271.26
#2024-12-30|2265.47
#2024-12-31|2268.10
#2025-01-01|2268.10
#2025-01-02|2251.06
#2025-01-03|2249.90
#2025-01-06|2307.65
#2025-01-07|2314.63
#2025-01-08|2308.44
#2025-01-09|2313.02
#2025-01-10|2284.24
#2025-01-13|2274.90
#2025-01-14|2325.65
#2025-01-15|2359.56
#2025-01-16|2366.49
#2025-01-17|2384.06
#2025-01-20|2423.18
#2025-01-21|2420.21
#2025-01-22|2421.63
#2025-01-23|2449.69
#2025-01-24|2481.27
#2025-01-27|2489.57
#2025-01-28|2479.48
#2025-01-29|2493.67
#2025-01-30|2502.20
#2025-01-31|2481.09
#2025-02-03|2430.03
#2025-02-04|2475.34
#2025-02-05|2494.23
#2025-02-06|2544.83
#2025-02-07|2541.49
#2025-02-10|2532.37
#2025-02-11|2564.01
#2025-02-12|2593.90
#2025-02-13|2616.36
#2025-02-14|2629.94
#2025-02-17|2646.57
#2025-02-18|2679.72
#2025-02-19|2624.45
#2025-02-20|2632.96
#2025-02-21|2640.92
#2025-02-24|2657.25
#2025-02-25|2698.36
#2025-02-26|2765.32
#2025-02-27|2731.68
#2025-02-28|2721.78
#2025-03-03|2792.54
#2025-03-04|2722.06
#2025-03-05|2883.99
#2025-03-06|2946.94
#2025-03-07|2951.29
#2025-03-10|2889.97
#2025-03-11|2874.28
#2025-03-12|2925.40
#2025-03-13|2900.64
#2025-03-14|2959.66
#2025-03-17|3000.85
#2025-03-18|3058.62
#2025-03-19|3040.01
#2025-03-20|2985.02
#2025-03-21|2974.82
#2025-03-24|2977.89
#2025-03-25|3030.67
#2025-03-26|3008.27
#2025-03-27|3004.16
#2025-03-28|2967.90
#2025-03-31|2915.38
#2025-04-01|2963.98
#2025-04-02|2973.35
#2025-04-03|2874.59
#2025-04-04|2697.68
#2025-04-07|2558.20
#2025-04-08|2641.30
#2025-04-09|2601.72
#2025-04-10|2765.89
#2025-04-11|2797.31
#2025-04-14|2894.69
#2025-04-15|2953.36
#2025-04-16|2984.90
#2025-04-17|2962.65
#2025-04-18|2962.65
#2025-04-21|3001.28
#2025-04-22|3030.78
#2025-04-23|3066.67
#2025-04-24|3058.30
#2025-04-25|3095.87
#2025-04-28|3115.19
#2025-04-29|3141.33
#2025-04-30|3113.90
#2025-05-01|3090.81
#2025-05-02|3172.63
#2025-05-05|3196.39
#2025-05-06|3194.99
#2025-05-07|3194.86
#2025-05-08|3207.76
#2025-05-09|3234.30
#2025-05-12|3207.37
#2025-05-13|3211.27
#2025-05-14|3261.54
#2025-05-15|3254.06
#2025-05-16|3258.57
#2025-05-19|3305.61
#2025-05-20|3336.69
#2025-05-21|3366.83
#2025-05-22|3340.07
#2025-05-23|3298.86
#2025-05-26|3350.20
#2025-05-27|3346.71
#2025-05-28|3312.36
#2025-05-29|3329.66
#2025-05-30|3336.28
#2025-06-02|3371.75
#2025-06-03|3352.35
#2025-06-04|3354.49
#2025-06-05|3395.99
#2025-06-06|3393.87
#2025-06-09|3391.05
#2025-06-10|3344.99
#2025-06-11|3361.03
#2025-06-12|3379.90
#2025-06-13|3326.90
#2025-06-16|3400.10
#2025-06-17|3320.69
#2025-06-18|3326.38
#2025-06-19|3267.35
#2025-06-20|3318.45
#2025-06-23|3288.35
#2025-06-24|3382.79
#2025-06-25|3357.80
#2025-06-26|3382.31
#2025-06-27|3429.53
#2025-06-30|3429.99
#2025-07-01|3407.25
#2025-07-02|3425.82
#2025-07-03|3458.97
#2025-07-04|3433.06
#2025-07-07|3474.56
#2025-07-08|3476.39
#2025-07-09|3555.34
#2025-07-10|3498.28
#2025-07-11|3463.25
#2025-07-14|3467.70
#2025-07-15|3412.09
#2025-07-16|3409.09
#2025-07-17|3433.13
#2025-07-18|3459.87
#2025-07-21|3475.08
#2025-07-22|3465.32
#2025-07-23|3520.26
#2025-07-24|3575.55
#2025-07-25|3554.10
#2025-07-28|3514.90
#2025-07-29|3529.19
#2025-07-30|3548.26
#2025-07-31|3555.18
#2025-08-01|3473.01
#2025-08-04|3565.34
#2025-08-05|3570.42
#2025-08-06|3635.14
#2025-08-07|3707.33
#2025-08-08|3741.28
#2025-08-11|3737.74
#2025-08-12|3755.27
#2025-08-13|3808.67
#2025-08-14|3830.66
#2025-08-15|3855.65
#2025-08-18|3811.44
#2025-08-19|3836.99
#2025-08-20|3829.25
#2025-08-21|3826.18
#2025-08-22|3856.04
#2025-08-25|3814.45
#2025-08-26|3723.85
#2025-08-27|3666.90
#2025-08-28|3691.56
#2025-08-29|3685.44
#2025-09-01|3699.78
#2025-09-02|3628.88
#2025-09-03|3636.92
#2025-09-04|3669.09
#2025-09-05|3662.70
#2025-09-08|3699.72
#2025-09-09|3719.10
#2025-09-10|3731.33
#2025-09-11|3754.03
#2025-09-12|3766.10
#2025-09-15|3809.02
#2025-09-16|3760.15
#2025-09-17|3732.77
#2025-09-18|3733.88
#2025-09-19|3750.92
#2025-09-22|3737.98
#2025-09-23|3751.93
#2025-09-24|3738.85
#2025-09-25|3712.27
#2025-09-26|3778.59
#2025-09-29|3767.83
#2025-09-30|3787.02
#2025-10-01|3812.11
#2025-10-02|3776.76
#2025-10-03|3797.85
#2025-10-06|3761.13
#2025-10-07|3727.45
#2025-10-08|3759.35
#2025-10-09|3729.06
#2025-10-10|3695.40
#2025-10-13|3703.01
#2025-10-14|3726.37
#2025-10-15|3709.39
#2025-10-16|3732.93
#2025-10-17|3640.70
#2025-10-20|3667.47
#2025-10-21|3649.61
#2025-10-22|3645.60
#2025-10-23|3649.48
#2025-10-24|3657.67
#2025-10-27|3697.31
#2025-10-28|3709.47
#2025-10-29|3745.68
#2025-10-30|3710.96
#2025-10-31|3690.94
#2025-11-03|3696.73
#2025-11-04|3692.47
#2025-11-05|3704.82
#2025-11-06|3717.21
#2025-11-07|3698.46
#2025-11-10|3789.41
#2025-11-11|3842.39
#2025-11-12|3899.28
#2025-11-13|3919.41
#2025-11-14|3840.21
#2025-11-17|3793.14
#2025-11-18|3704.48
#2025-11-19|3708.53
#2025-11-20|3734.24
#2025-11-21|3719.08
#2025-11-24|3738.63
#2025-11-25|3805.50
#2025-11-26|3870.30
#2025-11-27|3876.78
#2025-11-28|3883.69
#2025-12-01|3890.58
#2025-12-02|3913.41
#2025-12-03|3892.26
#2025-12-04|3930.23
#2025-12-05|3905.94
#2025-12-08|3927.26
#2025-12-09|3965.48
#2025-12-10|3968.53
#2025-12-11|4062.05
#2025-12-12|4012.71
#2025-12-15|4078.55
#2025-12-16|4074.46
#2025-12-17|4094.48
#2025-12-18|4120.40
#2025-12-19|4139.17
#2025-12-22|4155.62
#2025-12-23|4169.88
#2025-12-24|4168.66
#2025-12-25|4168.66
#2025-12-26|4168.31
#2025-12-29|4147.77
#2025-12-30|4189.59
#2025-12-31|4177.33
#2026-01-01|4177.33
#2026-01-02|4207.28
#2026-01-05|4219.98
#2026-01-06|4188.14
#2026-01-07|4124.56
#2026-01-08|4160.90
#2026-01-09|4152.78
#2026-01-12|4187.13
#2026-01-13|4182.52
#2026-01-14|4195.95
#2026-01-15|4188.74
#2026-01-16|4180.28
#2026-01-19|4171.38
#2026-01-20|4157.53
#2026-01-21|4118.03
#2026-01-22|4204.66
#2026-01-23|4161.14
#2026-01-26|4245.50
#2026-01-27|4315.53
#2026-01-28|4277.62
#2026-01-29|4258.60
#2026-01-30|4305.07
#2026-02-02|4343.82
#2026-02-03|4379.21
#2026-02-04|4354.62
#2026-02-05|4246.21
#2026-02-06|4293.17
#2026-02-09|4387.76
#2026-02-10|4336.09
#2026-02-11|4241.90
#2026-02-12|4212.26
#2026-02-13|4101.43
#2026-02-16|4143.20
#2026-02-17|4174.15
#2026-02-18|4243.55
#2026-02-19|4191.80
#2026-02-20|4263.08
#2026-02-23|4277.08
#2026-02-24|4214.80
#2026-02-25|4292.09
#2026-02-26|4306.65
#2026-02-27|4260.52
#2026-03-02|4095.07
#2026-03-03|3888.96
#2026-03-04|3993.53
#2026-03-05|3907.23
#2026-03-06|3852.61
#2026-03-09|3828.41
#2026-03-10|3974.90
#2026-03-11|3922.12
#2026-03-12|3830.87
#2026-03-13|3780.10
#2026-03-16|3814.39
#2026-03-17|3862.53
#2026-03-18|3878.14
#2026-03-19|3782.54
#2026-03-20|3725.40
#2026-03-23|3803.36
#2026-03-24|3783.32
#2026-03-25|3846.90
#2026-03-26|3778.12
#2026-03-27|3740.95
#2026-03-30|3749.40
#2026-03-31|3806.56
#2026-04-01|3973.98
#2026-04-02|3915.58
#2026-04-03|3915.58
#2026-04-06|3912.70
#2026-04-07|3925.28
#2026-04-08|4164.66
#2026-04-09|4149.61