Table Data - NASDAQ Eurozone Financials Total Return Index
| Title | NASDAQ Eurozone Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ30T |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:49 PM CDT |
| Notes | For more information about this series, see: NQEUROZ30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1104.75 |
| 2001-04-02 | 1101.19 |
| 2001-04-03 | 1066.49 |
| 2001-04-04 | 1094.75 |
| 2001-04-05 | 1112.07 |
| 2001-04-06 | 1115.59 |
| 2001-04-09 | 1128.33 |
| 2001-04-10 | 1120.65 |
| 2001-04-11 | 1113.14 |
| 2001-04-12 | 1130.99 |
| 2001-04-13 | . |
| 2001-04-16 | 1119.34 |
| 2001-04-17 | 1112.14 |
| 2001-04-18 | 1124.73 |
| 2001-04-19 | 1142.27 |
| 2001-04-20 | 1139.08 |
| 2001-04-23 | 1120.02 |
| 2001-04-24 | 1127.99 |
| 2001-04-25 | 1133.14 |
| 2001-04-26 | 1153.00 |
| 2001-04-27 | 1157.07 |
| 2001-04-30 | 1157.39 |
| 2001-05-01 | 1162.72 |
| 2001-05-02 | 1154.69 |
| 2001-05-03 | 1140.76 |
| 2001-05-04 | 1136.67 |
| 2001-05-07 | 1133.50 |
| 2001-05-08 | 1125.59 |
| 2001-05-09 | 1118.47 |
| 2001-05-10 | 1144.50 |
| 2001-05-11 | 1134.25 |
| 2001-05-14 | 1124.74 |
| 2001-05-15 | 1130.63 |
| 2001-05-16 | 1140.25 |
| 2001-05-17 | 1141.40 |
| 2001-05-18 | 1143.01 |
| 2001-05-21 | 1141.66 |
| 2001-05-22 | 1133.40 |
| 2001-05-23 | 1126.21 |
| 2001-05-24 | 1127.36 |
| 2001-05-25 | 1112.83 |
| 2001-05-28 | . |
| 2001-05-29 | 1111.25 |
| 2001-05-30 | 1106.07 |
| 2001-05-31 | 1100.07 |
| 2001-06-01 | 1095.04 |
| 2001-06-04 | 1101.96 |
| 2001-06-05 | 1117.42 |
| 2001-06-06 | 1112.49 |
| 2001-06-07 | 1097.02 |
| 2001-06-08 | 1113.91 |
| 2001-06-11 | 1098.79 |
| 2001-06-12 | 1091.18 |
| 2001-06-13 | 1102.04 |
| 2001-06-14 | 1102.35 |
| 2001-06-15 | 1092.58 |
| 2001-06-18 | 1088.21 |
| 2001-06-19 | 1087.81 |
| 2001-06-20 | 1079.17 |
| 2001-06-21 | 1088.71 |
| 2001-06-22 | 1098.57 |
| 2001-06-25 | 1106.18 |
| 2001-06-26 | 1091.69 |
| 2001-06-27 | 1089.66 |
| 2001-06-28 | 1086.11 |
| 2001-06-29 | 1095.23 |
| 2001-07-02 | 1112.62 |
| 2001-07-03 | 1105.82 |
| 2001-07-04 | . |
| 2001-07-05 | 1084.51 |
| 2001-07-06 | 1069.62 |
| 2001-07-09 | 1078.56 |
| 2001-07-10 | 1078.60 |
| 2001-07-11 | 1064.64 |
| 2001-07-12 | 1054.36 |
| 2001-07-13 | 1061.54 |
| 2001-07-16 | 1062.00 |
| 2001-07-17 | 1056.31 |
| 2001-07-18 | 1061.86 |
| 2001-07-19 | 1073.56 |
| 2001-07-20 | 1063.25 |
| 2001-07-23 | 1065.93 |
| 2001-07-24 | 1065.24 |
| 2001-07-25 | 1049.53 |
| 2001-07-26 | 1052.62 |
| 2001-07-27 | 1058.27 |
| 2001-07-30 | 1071.55 |
| 2001-07-31 | 1082.97 |
| 2001-08-01 | 1090.89 |
| 2001-08-02 | 1092.07 |
| 2001-08-03 | 1094.28 |
| 2001-08-06 | 1093.45 |
| 2001-08-07 | 1094.21 |
| 2001-08-08 | 1087.46 |
| 2001-08-09 | 1087.37 |
| 2001-08-10 | 1087.24 |
| 2001-08-13 | 1100.33 |
| 2001-08-14 | 1112.76 |
| 2001-08-15 | 1128.03 |
| 2001-08-16 | 1125.36 |
| 2001-08-17 | 1109.78 |
| 2001-08-20 | 1106.60 |
| 2001-08-21 | 1111.88 |
| 2001-08-22 | 1123.89 |
| 2001-08-23 | 1122.48 |
| 2001-08-24 | 1134.23 |
| 2001-08-27 | 1135.09 |
| 2001-08-28 | 1119.95 |
| 2001-08-29 | 1127.19 |
| 2001-08-30 | 1104.68 |
| 2001-08-31 | 1102.56 |
| 2001-09-03 | . |
| 2001-09-04 | 1069.03 |
| 2001-09-05 | 1041.04 |
| 2001-09-06 | 1008.43 |
| 2001-09-07 | 992.03 |
| 2001-09-10 | 979.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 896.12 |
| 2001-09-18 | 893.63 |
| 2001-09-19 | 877.20 |
| 2001-09-20 | 819.92 |
| 2001-09-21 | 776.96 |
| 2001-09-24 | 836.96 |
| 2001-09-25 | 869.41 |
| 2001-09-26 | 884.18 |
| 2001-09-27 | 904.38 |
| 2001-09-28 | 923.43 |
| 2001-10-01 | 904.26 |
| 2001-10-02 | 918.10 |
| 2001-10-03 | 919.46 |
| 2001-10-04 | 942.38 |
| 2001-10-05 | 941.08 |
| 2001-10-08 | 934.25 |
| 2001-10-09 | 933.44 |
| 2001-10-10 | 953.27 |
| 2001-10-11 | 964.06 |
| 2001-10-12 | 958.21 |
| 2001-10-15 | 918.34 |
| 2001-10-16 | 933.41 |
| 2001-10-17 | 949.34 |
| 2001-10-18 | 935.19 |
| 2001-10-19 | 911.00 |
| 2001-10-22 | 924.45 |
| 2001-10-23 | 944.02 |
| 2001-10-24 | 962.48 |
| 2001-10-25 | 950.76 |
| 2001-10-26 | 967.60 |
| 2001-10-29 | 958.26 |
| 2001-10-30 | 937.19 |
| 2001-10-31 | 935.20 |
| 2001-11-01 | 955.89 |
| 2001-11-02 | 952.40 |
| 2001-11-05 | 975.92 |
| 2001-11-06 | 973.67 |
| 2001-11-07 | 994.74 |
| 2001-11-08 | 1008.26 |
| 2001-11-09 | 988.58 |
| 2001-11-12 | 965.04 |
| 2001-11-13 | 982.75 |
| 2001-11-14 | 977.97 |
| 2001-11-15 | 973.08 |
| 2001-11-16 | 981.61 |
| 2001-11-19 | 994.76 |
| 2001-11-20 | 985.90 |
| 2001-11-21 | 975.97 |
| 2001-11-22 | . |
| 2001-11-23 | 979.56 |
| 2001-11-26 | 976.26 |
| 2001-11-27 | 962.71 |
| 2001-11-28 | 958.58 |
| 2001-11-29 | 961.64 |
| 2001-11-30 | 976.51 |
| 2001-12-03 | 962.17 |
| 2001-12-04 | 969.10 |
| 2001-12-05 | 996.08 |
| 2001-12-06 | 1007.91 |
| 2001-12-07 | 1003.59 |
| 2001-12-10 | 982.83 |
| 2001-12-11 | 984.17 |
| 2001-12-12 | 976.88 |
| 2001-12-13 | 962.30 |
| 2001-12-14 | 960.75 |
| 2001-12-17 | 987.31 |
| 2001-12-18 | 976.03 |
| 2001-12-19 | 967.50 |
| 2001-12-20 | 957.13 |
| 2001-12-21 | 960.26 |
| 2001-12-24 | 949.22 |
| 2001-12-25 | . |
| 2001-12-26 | 950.08 |
| 2001-12-27 | 978.26 |
| 2001-12-28 | 979.50 |
| 2001-12-31 | 989.05 |
| 2002-01-01 | . |
| 2002-01-02 | 999.98 |
| 2002-01-03 | 1007.18 |
| 2002-01-04 | 995.67 |
| 2002-01-07 | 982.33 |
| 2002-01-08 | 977.74 |
| 2002-01-09 | 975.52 |
| 2002-01-10 | 971.14 |
| 2002-01-11 | 972.08 |
| 2002-01-14 | 951.41 |
| 2002-01-15 | 957.56 |
| 2002-01-16 | 939.73 |
| 2002-01-17 | 961.74 |
| 2002-01-18 | 963.41 |
| 2002-01-21 | . |
| 2002-01-22 | 964.44 |
| 2002-01-23 | 973.68 |
| 2002-01-24 | 977.76 |
| 2002-01-25 | 958.28 |
| 2002-01-28 | 963.13 |
| 2002-01-29 | 952.80 |
| 2002-01-30 | 934.45 |
| 2002-01-31 | 939.92 |
| 2002-02-01 | 939.65 |
| 2002-02-04 | 926.96 |
| 2002-02-05 | 907.12 |
| 2002-02-06 | 889.94 |
| 2002-02-07 | 911.15 |
| 2002-02-08 | 915.24 |
| 2002-02-11 | 931.67 |
| 2002-02-12 | 925.30 |
| 2002-02-13 | 929.38 |
| 2002-02-14 | 944.12 |
| 2002-02-15 | 932.26 |
| 2002-02-18 | . |
| 2002-02-19 | 898.19 |
| 2002-02-20 | 893.75 |
| 2002-02-21 | 900.08 |
| 2002-02-22 | 896.47 |
| 2002-02-25 | 904.20 |
| 2002-02-26 | 908.88 |
| 2002-02-27 | 915.60 |
| 2002-02-28 | 932.75 |
| 2002-03-01 | 939.85 |
| 2002-03-04 | 968.82 |
| 2002-03-05 | 969.48 |
| 2002-03-06 | 981.18 |
| 2002-03-07 | 984.26 |
| 2002-03-08 | 984.88 |
| 2002-03-11 | 984.19 |
| 2002-03-12 | 973.43 |
| 2002-03-13 | 969.76 |
| 2002-03-14 | 982.94 |
| 2002-03-15 | 1002.60 |
| 2002-03-18 | 1009.08 |
| 2002-03-19 | 1020.71 |
| 2002-03-20 | 1008.62 |
| 2002-03-21 | 1002.47 |
| 2002-03-22 | 1000.29 |
| 2002-03-25 | 990.27 |
| 2002-03-26 | 996.50 |
| 2002-03-27 | 989.05 |
| 2002-03-28 | 1002.70 |
| 2002-03-29 | . |
| 2002-04-01 | 1011.03 |
| 2002-04-02 | 1008.77 |
| 2002-04-03 | 1009.46 |
| 2002-04-04 | 1002.68 |
| 2002-04-05 | 998.04 |
| 2002-04-08 | 973.29 |
| 2002-04-09 | 981.96 |
| 2002-04-10 | 1002.04 |
| 2002-04-11 | 996.67 |
| 2002-04-12 | 1001.85 |
| 2002-04-15 | 1008.05 |
| 2002-04-16 | 1025.52 |
| 2002-04-17 | 1034.63 |
| 2002-04-18 | 1033.71 |
| 2002-04-19 | 1043.38 |
| 2002-04-22 | 1036.06 |
| 2002-04-23 | 1036.78 |
| 2002-04-24 | 1034.81 |
| 2002-04-25 | 1023.68 |
| 2002-04-26 | 1022.05 |
| 2002-04-29 | 1017.56 |
| 2002-04-30 | 1026.76 |
| 2002-05-01 | 1032.08 |
| 2002-05-02 | 1021.38 |
| 2002-05-03 | 1032.61 |
| 2002-05-06 | 1033.18 |
| 2002-05-07 | 1019.13 |
| 2002-05-08 | 1035.15 |
| 2002-05-09 | 1031.26 |
| 2002-05-10 | 1023.71 |
| 2002-05-13 | 1033.07 |
| 2002-05-14 | 1036.18 |
| 2002-05-15 | 1044.24 |
| 2002-05-16 | 1038.25 |
| 2002-05-17 | 1049.59 |
| 2002-05-20 | 1040.98 |
| 2002-05-21 | 1034.78 |
| 2002-05-22 | 1032.09 |
| 2002-05-23 | 1028.27 |
| 2002-05-24 | 1031.76 |
| 2002-05-27 | . |
| 2002-05-28 | 1038.75 |
| 2002-05-29 | 1041.89 |
| 2002-05-30 | 1031.59 |
| 2002-05-31 | 1032.43 |
| 2002-06-03 | 1026.69 |
| 2002-06-04 | 1001.24 |
| 2002-06-05 | 995.76 |
| 2002-06-06 | 1009.00 |
| 2002-06-07 | 993.88 |
| 2002-06-10 | 990.83 |
| 2002-06-11 | 998.54 |
| 2002-06-12 | 975.92 |
| 2002-06-13 | 962.42 |
| 2002-06-14 | 937.33 |
| 2002-06-17 | 966.84 |
| 2002-06-18 | 966.01 |
| 2002-06-19 | 957.79 |
| 2002-06-20 | 943.60 |
| 2002-06-21 | 947.53 |
| 2002-06-24 | 926.35 |
| 2002-06-25 | 941.34 |
| 2002-06-26 | 937.90 |
| 2002-06-27 | 949.64 |
| 2002-06-28 | 992.96 |
| 2002-07-01 | 990.05 |
| 2002-07-02 | 943.35 |
| 2002-07-03 | 919.56 |
| 2002-07-04 | . |
| 2002-07-05 | 977.25 |
| 2002-07-08 | 990.42 |
| 2002-07-09 | 984.90 |
| 2002-07-10 | 942.22 |
| 2002-07-11 | 905.90 |
| 2002-07-12 | 903.39 |
| 2002-07-15 | 869.24 |
| 2002-07-16 | 872.64 |
| 2002-07-17 | 901.53 |
| 2002-07-18 | 907.77 |
| 2002-07-19 | 863.16 |
| 2002-07-22 | 804.03 |
| 2002-07-23 | 754.73 |
| 2002-07-24 | 745.75 |
| 2002-07-25 | 785.53 |
| 2002-07-26 | 780.44 |
| 2002-07-29 | 832.52 |
| 2002-07-30 | 824.91 |
| 2002-07-31 | 811.99 |
| 2002-08-01 | 777.55 |
| 2002-08-02 | 775.76 |
| 2002-08-05 | 744.43 |
| 2002-08-06 | 765.69 |
| 2002-08-07 | 764.10 |
| 2002-08-08 | 802.42 |
| 2002-08-09 | 819.51 |
| 2002-08-12 | 805.46 |
| 2002-08-13 | 814.39 |
| 2002-08-14 | 795.77 |
| 2002-08-15 | 810.82 |
| 2002-08-16 | 825.11 |
| 2002-08-19 | 856.51 |
| 2002-08-20 | 840.43 |
| 2002-08-21 | 862.08 |
| 2002-08-22 | 875.71 |
| 2002-08-23 | 862.01 |
| 2002-08-26 | 852.43 |
| 2002-08-27 | 888.88 |
| 2002-08-28 | 848.72 |
| 2002-08-29 | 826.26 |
| 2002-08-30 | 834.01 |
| 2002-09-02 | . |
| 2002-09-03 | 794.06 |
| 2002-09-04 | 790.45 |
| 2002-09-05 | 774.68 |
| 2002-09-06 | 796.43 |
| 2002-09-09 | 778.73 |
| 2002-09-10 | 792.58 |
| 2002-09-11 | 813.82 |
| 2002-09-12 | 776.56 |
| 2002-09-13 | 753.18 |
| 2002-09-16 | 739.53 |
| 2002-09-17 | 729.13 |
| 2002-09-18 | 697.15 |
| 2002-09-19 | 682.85 |
| 2002-09-20 | 679.49 |
| 2002-09-23 | 641.03 |
| 2002-09-24 | 625.23 |
| 2002-09-25 | 635.95 |
| 2002-09-26 | 669.17 |
| 2002-09-27 | 653.91 |
| 2002-09-30 | 621.46 |
| 2002-10-01 | 631.46 |
| 2002-10-02 | 654.96 |
| 2002-10-03 | 636.30 |
| 2002-10-04 | 601.69 |
| 2002-10-07 | 596.35 |
| 2002-10-08 | 584.71 |
| 2002-10-09 | 582.44 |
| 2002-10-10 | 612.89 |
| 2002-10-11 | 658.93 |
| 2002-10-14 | 650.54 |
| 2002-10-15 | 704.91 |
| 2002-10-16 | 698.43 |
| 2002-10-17 | 717.84 |
| 2002-10-18 | 717.24 |
| 2002-10-21 | 725.13 |
| 2002-10-22 | 721.30 |
| 2002-10-23 | 683.11 |
| 2002-10-24 | 698.39 |
| 2002-10-25 | 698.16 |
| 2002-10-28 | 723.37 |
| 2002-10-29 | 693.12 |
| 2002-10-30 | 707.30 |
| 2002-10-31 | 727.50 |
| 2002-11-01 | 722.23 |
| 2002-11-04 | 758.38 |
| 2002-11-05 | 778.12 |
| 2002-11-06 | 768.01 |
| 2002-11-07 | 743.14 |
| 2002-11-08 | 731.71 |
| 2002-11-11 | 720.32 |
| 2002-11-12 | 721.02 |
| 2002-11-13 | 712.86 |
| 2002-11-14 | 740.80 |
| 2002-11-15 | 747.38 |
| 2002-11-18 | 763.61 |
| 2002-11-19 | 759.00 |
| 2002-11-20 | 754.00 |
| 2002-11-21 | 785.05 |
| 2002-11-22 | 791.91 |
| 2002-11-25 | 789.89 |
| 2002-11-26 | 764.55 |
| 2002-11-27 | 785.23 |
| 2002-11-28 | . |
| 2002-11-29 | 793.80 |
| 2002-12-02 | 795.83 |
| 2002-12-03 | 773.39 |
| 2002-12-04 | 768.31 |
| 2002-12-05 | 753.58 |
| 2002-12-06 | 757.54 |
| 2002-12-09 | 731.64 |
| 2002-12-10 | 745.79 |
| 2002-12-11 | 759.88 |
| 2002-12-12 | 751.30 |
| 2002-12-13 | 742.87 |
| 2002-12-16 | 773.31 |
| 2002-12-17 | 775.24 |
| 2002-12-18 | 757.12 |
| 2002-12-19 | 739.08 |
| 2002-12-20 | 747.23 |
| 2002-12-23 | 751.00 |
| 2002-12-24 | 753.39 |
| 2002-12-25 | . |
| 2002-12-26 | 755.29 |
| 2002-12-27 | 735.80 |
| 2002-12-30 | 742.36 |
| 2002-12-31 | 750.21 |
| 2003-01-01 | . |
| 2003-01-02 | 777.07 |
| 2003-01-03 | 778.27 |
| 2003-01-06 | 784.23 |
| 2003-01-07 | 772.54 |
| 2003-01-08 | 756.92 |
| 2003-01-09 | 772.50 |
| 2003-01-10 | 779.35 |
| 2003-01-13 | 788.36 |
| 2003-01-14 | 793.89 |
| 2003-01-15 | 785.33 |
| 2003-01-16 | 784.16 |
| 2003-01-17 | 759.34 |
| 2003-01-20 | . |
| 2003-01-21 | 737.85 |
| 2003-01-22 | 722.46 |
| 2003-01-23 | 727.45 |
| 2003-01-24 | 721.95 |
| 2003-01-27 | 696.05 |
| 2003-01-28 | 693.15 |
| 2003-01-29 | 693.52 |
| 2003-01-30 | 702.98 |
| 2003-01-31 | 703.69 |
| 2003-02-03 | 716.02 |
| 2003-02-04 | 696.32 |
| 2003-02-05 | 710.29 |
| 2003-02-06 | 696.35 |
| 2003-02-07 | 686.01 |
| 2003-02-10 | 671.57 |
| 2003-02-11 | 690.78 |
| 2003-02-12 | 676.83 |
| 2003-02-13 | 687.62 |
| 2003-02-14 | 711.91 |
| 2003-02-17 | . |
| 2003-02-18 | 730.02 |
| 2003-02-19 | 714.84 |
| 2003-02-20 | 708.37 |
| 2003-02-21 | 715.66 |
| 2003-02-24 | 694.63 |
| 2003-02-25 | 667.40 |
| 2003-02-26 | 660.28 |
| 2003-02-27 | 671.19 |
| 2003-02-28 | 692.07 |
| 2003-03-03 | 699.49 |
| 2003-03-04 | 680.83 |
| 2003-03-05 | 680.82 |
| 2003-03-06 | 661.70 |
| 2003-03-07 | 649.59 |
| 2003-03-10 | 628.99 |
| 2003-03-11 | 626.46 |
| 2003-03-12 | 601.74 |
| 2003-03-13 | 631.58 |
| 2003-03-14 | 669.50 |
| 2003-03-17 | 684.85 |
| 2003-03-18 | 676.49 |
| 2003-03-19 | 679.89 |
| 2003-03-20 | 669.45 |
| 2003-03-21 | 699.22 |
| 2003-03-24 | 670.86 |
| 2003-03-25 | 685.36 |
| 2003-03-26 | 679.48 |
| 2003-03-27 | 667.04 |
| 2003-03-28 | 665.24 |
| 2003-03-31 | 645.54 |
| 2003-04-01 | 655.73 |
| 2003-04-02 | 675.77 |
| 2003-04-03 | 682.04 |
| 2003-04-04 | 690.45 |
| 2003-04-07 | 717.72 |
| 2003-04-08 | 714.76 |
| 2003-04-09 | 714.59 |
| 2003-04-10 | 713.41 |
| 2003-04-11 | 715.91 |
| 2003-04-14 | 728.21 |
| 2003-04-15 | 750.20 |
| 2003-04-16 | 754.74 |
| 2003-04-17 | 764.58 |
| 2003-04-18 | . |
| 2003-04-21 | 761.28 |
| 2003-04-22 | 774.94 |
| 2003-04-23 | 787.97 |
| 2003-04-24 | 775.54 |
| 2003-04-25 | 767.32 |
| 2003-04-28 | 788.72 |
| 2003-04-29 | 785.95 |
| 2003-04-30 | 800.59 |
| 2003-05-01 | 807.53 |
| 2003-05-02 | 805.77 |
| 2003-05-05 | 821.16 |
| 2003-05-06 | 843.55 |
| 2003-05-07 | 834.12 |
| 2003-05-08 | 811.36 |
| 2003-05-09 | 823.83 |
| 2003-05-12 | 830.40 |
| 2003-05-13 | 828.88 |
| 2003-05-14 | 828.47 |
| 2003-05-15 | 835.62 |
| 2003-05-16 | 846.60 |
| 2003-05-19 | 817.55 |
| 2003-05-20 | 813.53 |
| 2003-05-21 | 802.20 |
| 2003-05-22 | 817.13 |
| 2003-05-23 | 820.24 |
| 2003-05-26 | . |
| 2003-05-27 | 829.20 |
| 2003-05-28 | 835.74 |
| 2003-05-29 | 847.64 |
| 2003-05-30 | 853.85 |
| 2003-06-02 | 867.51 |
| 2003-06-03 | 865.73 |
| 2003-06-04 | 873.97 |
| 2003-06-05 | 879.96 |
| 2003-06-06 | 888.82 |
| 2003-06-09 | 883.04 |
| 2003-06-10 | 887.58 |
| 2003-06-11 | 914.72 |
| 2003-06-12 | 927.67 |
| 2003-06-13 | 917.99 |
| 2003-06-16 | 943.96 |
| 2003-06-17 | 947.73 |
| 2003-06-18 | 941.85 |
| 2003-06-19 | 918.16 |
| 2003-06-20 | 923.85 |
| 2003-06-23 | 894.26 |
| 2003-06-24 | 895.64 |
| 2003-06-25 | 904.19 |
| 2003-06-26 | 892.62 |
| 2003-06-27 | 890.84 |
| 2003-06-30 | 884.10 |
| 2003-07-01 | 872.89 |
| 2003-07-02 | 889.75 |
| 2003-07-03 | 891.66 |
| 2003-07-04 | . |
| 2003-07-07 | 899.83 |
| 2003-07-08 | 901.76 |
| 2003-07-09 | 893.60 |
| 2003-07-10 | 883.44 |
| 2003-07-11 | 896.63 |
| 2003-07-14 | 914.18 |
| 2003-07-15 | 913.15 |
| 2003-07-16 | 908.76 |
| 2003-07-17 | 895.96 |
| 2003-07-18 | 905.08 |
| 2003-07-21 | 898.60 |
| 2003-07-22 | 903.56 |
| 2003-07-23 | 907.38 |
| 2003-07-24 | 929.99 |
| 2003-07-25 | 924.99 |
| 2003-07-28 | 940.11 |
| 2003-07-29 | 939.28 |
| 2003-07-30 | 935.26 |
| 2003-07-31 | 938.86 |
| 2003-08-01 | 928.48 |
| 2003-08-04 | 925.16 |
| 2003-08-05 | 933.68 |
| 2003-08-06 | 917.56 |
| 2003-08-07 | 915.61 |
| 2003-08-08 | 913.02 |
| 2003-08-11 | 917.06 |
| 2003-08-12 | 926.87 |
| 2003-08-13 | 924.98 |
| 2003-08-14 | 935.09 |
| 2003-08-15 | 935.89 |
| 2003-08-18 | 937.10 |
| 2003-08-19 | 932.13 |
| 2003-08-20 | 928.72 |
| 2003-08-21 | 920.13 |
| 2003-08-22 | 908.34 |
| 2003-08-25 | 902.74 |
| 2003-08-26 | 891.07 |
| 2003-08-27 | 898.91 |
| 2003-08-28 | 897.28 |
| 2003-08-29 | 893.69 |
| 2003-09-01 | . |
| 2003-09-02 | 899.93 |
| 2003-09-03 | 914.93 |
| 2003-09-04 | 920.99 |
| 2003-09-05 | 926.54 |
| 2003-09-08 | 940.76 |
| 2003-09-09 | 938.18 |
| 2003-09-10 | 927.74 |
| 2003-09-11 | 926.90 |
| 2003-09-12 | 928.62 |
| 2003-09-15 | 931.33 |
| 2003-09-16 | 931.78 |
| 2003-09-17 | 939.50 |
| 2003-09-18 | 951.57 |
| 2003-09-19 | 950.27 |
| 2003-09-22 | 939.10 |
| 2003-09-23 | 930.97 |
| 2003-09-24 | 921.29 |
| 2003-09-25 | 917.71 |
| 2003-09-26 | 906.56 |
| 2003-09-29 | 907.65 |
| 2003-09-30 | 902.42 |
| 2003-10-01 | 922.51 |
| 2003-10-02 | 923.94 |
| 2003-10-03 | 944.36 |
| 2003-10-06 | 942.66 |
| 2003-10-07 | 943.79 |
| 2003-10-08 | 947.27 |
| 2003-10-09 | 959.91 |
| 2003-10-10 | 962.58 |
| 2003-10-13 | 968.36 |
| 2003-10-14 | 968.89 |
| 2003-10-15 | 971.35 |
| 2003-10-16 | 975.46 |
| 2003-10-17 | 965.43 |
| 2003-10-20 | 973.45 |
| 2003-10-21 | 977.08 |
| 2003-10-22 | 966.20 |
| 2003-10-23 | 959.10 |
| 2003-10-24 | 959.35 |
| 2003-10-27 | 967.45 |
| 2003-10-28 | 971.27 |
| 2003-10-29 | 980.53 |
| 2003-10-30 | 993.66 |
| 2003-10-31 | 991.88 |
| 2003-11-03 | 999.12 |
| 2003-11-04 | 999.24 |
| 2003-11-05 | 990.82 |
| 2003-11-06 | 988.01 |
| 2003-11-07 | 1003.97 |
| 2003-11-10 | 1000.34 |
| 2003-11-11 | 996.31 |
| 2003-11-12 | 1008.77 |
| 2003-11-13 | 1017.60 |
| 2003-11-14 | 1025.90 |
| 2003-11-17 | 1001.39 |
| 2003-11-18 | 1008.42 |
| 2003-11-19 | 1007.85 |
| 2003-11-20 | 1002.47 |
| 2003-11-21 | 1007.59 |
| 2003-11-24 | 1012.06 |
| 2003-11-25 | 1012.72 |
| 2003-11-26 | 1024.62 |
| 2003-11-27 | . |
| 2003-11-28 | 1037.70 |
| 2003-12-01 | 1052.48 |
| 2003-12-02 | 1062.33 |
| 2003-12-03 | 1076.65 |
| 2003-12-04 | 1071.41 |
| 2003-12-05 | 1072.06 |
| 2003-12-08 | 1073.38 |
| 2003-12-09 | 1071.87 |
| 2003-12-10 | 1067.47 |
| 2003-12-11 | 1067.37 |
| 2003-12-12 | 1079.44 |
| 2003-12-15 | 1087.32 |
| 2003-12-16 | 1089.21 |
| 2003-12-17 | 1089.30 |
| 2003-12-18 | 1098.32 |
| 2003-12-19 | 1102.59 |
| 2003-12-22 | 1102.72 |
| 2003-12-23 | 1108.88 |
| 2003-12-24 | 1112.29 |
| 2003-12-25 | . |
| 2003-12-26 | 1111.85 |
| 2003-12-29 | 1121.94 |
| 2003-12-30 | 1132.38 |
| 2003-12-31 | 1141.61 |
| 2004-01-01 | . |
| 2004-01-02 | 1155.90 |
| 2004-01-05 | 1168.59 |
| 2004-01-06 | 1175.91 |
| 2004-01-07 | 1161.08 |
| 2004-01-08 | 1171.85 |
| 2004-01-09 | 1185.96 |
| 2004-01-12 | 1173.54 |
| 2004-01-13 | 1171.64 |
| 2004-01-14 | 1177.44 |
| 2004-01-15 | 1184.80 |
| 2004-01-16 | 1176.83 |
| 2004-01-19 | . |
| 2004-01-20 | 1182.76 |
| 2004-01-21 | 1196.09 |
| 2004-01-22 | 1211.89 |
| 2004-01-23 | 1211.98 |
| 2004-01-26 | 1189.38 |
| 2004-01-27 | 1200.36 |
| 2004-01-28 | 1200.77 |
| 2004-01-29 | 1161.56 |
| 2004-01-30 | 1157.78 |
| 2004-02-02 | 1166.99 |
| 2004-02-03 | 1169.19 |
| 2004-02-04 | 1156.52 |
| 2004-02-05 | 1163.00 |
| 2004-02-06 | 1185.17 |
| 2004-02-09 | 1197.48 |
| 2004-02-10 | 1201.63 |
| 2004-02-11 | 1202.31 |
| 2004-02-12 | 1215.63 |
| 2004-02-13 | 1202.97 |
| 2004-02-16 | . |
| 2004-02-17 | 1217.16 |
| 2004-02-18 | 1217.89 |
| 2004-02-19 | 1215.20 |
| 2004-02-20 | 1195.37 |
| 2004-02-23 | 1196.95 |
| 2004-02-24 | 1190.01 |
| 2004-02-25 | 1174.12 |
| 2004-02-26 | 1162.14 |
| 2004-02-27 | 1166.93 |
| 2004-03-01 | 1168.63 |
| 2004-03-02 | 1161.40 |
| 2004-03-03 | 1138.86 |
| 2004-03-04 | 1159.52 |
| 2004-03-05 | 1182.06 |
| 2004-03-08 | 1179.67 |
| 2004-03-09 | 1170.65 |
| 2004-03-10 | 1152.07 |
| 2004-03-11 | 1123.84 |
| 2004-03-12 | 1117.57 |
| 2004-03-15 | 1086.71 |
| 2004-03-16 | 1104.99 |
| 2004-03-17 | 1111.93 |
| 2004-03-18 | 1107.78 |
| 2004-03-19 | 1103.10 |
| 2004-03-22 | 1085.52 |
| 2004-03-23 | 1081.02 |
| 2004-03-24 | 1068.16 |
| 2004-03-25 | 1086.43 |
| 2004-03-26 | 1083.73 |
| 2004-03-29 | 1100.26 |
| 2004-03-30 | 1099.47 |
| 2004-03-31 | 1104.47 |
| 2004-04-01 | 1129.20 |
| 2004-04-02 | 1133.47 |
| 2004-04-05 | 1127.92 |
| 2004-04-06 | 1129.42 |
| 2004-04-07 | 1140.18 |
| 2004-04-08 | 1136.22 |
| 2004-04-09 | . |
| 2004-04-12 | 1133.03 |
| 2004-04-13 | 1127.17 |
| 2004-04-14 | 1114.37 |
| 2004-04-15 | 1107.07 |
| 2004-04-16 | 1124.82 |
| 2004-04-19 | 1120.70 |
| 2004-04-20 | 1120.35 |
| 2004-04-21 | 1106.28 |
| 2004-04-22 | 1109.91 |
| 2004-04-23 | 1112.87 |
| 2004-04-26 | 1117.02 |
| 2004-04-27 | 1122.00 |
| 2004-04-28 | 1101.31 |
| 2004-04-29 | 1099.22 |
| 2004-04-30 | 1095.42 |
| 2004-05-03 | 1100.06 |
| 2004-05-04 | 1108.93 |
| 2004-05-05 | 1120.12 |
| 2004-05-06 | 1092.49 |
| 2004-05-07 | 1070.16 |
| 2004-05-10 | 1037.27 |
| 2004-05-11 | 1050.36 |
| 2004-05-12 | 1040.75 |
| 2004-05-13 | 1050.91 |
| 2004-05-14 | 1045.51 |
| 2004-05-17 | 1043.17 |
| 2004-05-18 | 1050.54 |
| 2004-05-19 | 1079.99 |
| 2004-05-20 | 1062.93 |
| 2004-05-21 | 1069.70 |
| 2004-05-24 | 1076.59 |
| 2004-05-25 | 1081.93 |
| 2004-05-26 | 1091.32 |
| 2004-05-27 | 1112.72 |
| 2004-05-28 | 1102.67 |
| 2004-05-31 | . |
| 2004-06-01 | 1093.90 |
| 2004-06-02 | 1104.04 |
| 2004-06-03 | 1108.92 |
| 2004-06-04 | 1124.64 |
| 2004-06-07 | 1143.18 |
| 2004-06-08 | 1138.49 |
| 2004-06-09 | 1119.25 |
| 2004-06-10 | 1123.93 |
| 2004-06-11 | . |
| 2004-06-14 | 1108.43 |
| 2004-06-15 | 1117.43 |
| 2004-06-16 | 1116.44 |
| 2004-06-17 | 1122.36 |
| 2004-06-18 | 1133.39 |
| 2004-06-21 | 1129.08 |
| 2004-06-22 | 1117.86 |
| 2004-06-23 | 1119.92 |
| 2004-06-24 | 1134.64 |
| 2004-06-25 | 1128.76 |
| 2004-06-28 | 1146.10 |
| 2004-06-29 | 1136.00 |
| 2004-06-30 | 1135.37 |
| 2004-07-01 | 1130.47 |
| 2004-07-02 | 1136.50 |
| 2004-07-05 | . |
| 2004-07-06 | 1117.74 |
| 2004-07-07 | 1125.21 |
| 2004-07-08 | 1132.04 |
| 2004-07-09 | 1130.89 |
| 2004-07-12 | 1128.29 |
| 2004-07-13 | 1123.38 |
| 2004-07-14 | 1123.05 |
| 2004-07-15 | 1107.81 |
| 2004-07-16 | 1113.65 |
| 2004-07-19 | 1105.90 |
| 2004-07-20 | 1105.32 |
| 2004-07-21 | 1102.26 |
| 2004-07-22 | 1087.62 |
| 2004-07-23 | 1068.41 |
| 2004-07-26 | 1063.54 |
| 2004-07-27 | 1073.70 |
| 2004-07-28 | 1070.36 |
| 2004-07-29 | 1086.88 |
| 2004-07-30 | 1082.79 |
| 2004-08-02 | 1077.49 |
| 2004-08-03 | 1084.85 |
| 2004-08-04 | 1074.56 |
| 2004-08-05 | 1080.11 |
| 2004-08-06 | 1078.66 |
| 2004-08-09 | 1068.20 |
| 2004-08-10 | 1083.57 |
| 2004-08-11 | 1067.35 |
| 2004-08-12 | 1067.78 |
| 2004-08-13 | 1074.80 |
| 2004-08-16 | 1083.90 |
| 2004-08-17 | 1091.01 |
| 2004-08-18 | 1090.94 |
| 2004-08-19 | 1099.12 |
| 2004-08-20 | 1092.90 |
| 2004-08-23 | 1095.89 |
| 2004-08-24 | 1089.00 |
| 2004-08-25 | 1089.46 |
| 2004-08-26 | 1098.27 |
| 2004-08-27 | 1099.55 |
| 2004-08-30 | 1097.61 |
| 2004-08-31 | 1101.45 |
| 2004-09-01 | 1112.03 |
| 2004-09-02 | 1117.24 |
| 2004-09-03 | 1119.49 |
| 2004-09-06 | . |
| 2004-09-07 | 1126.43 |
| 2004-09-08 | 1129.44 |
| 2004-09-09 | 1123.44 |
| 2004-09-10 | 1140.92 |
| 2004-09-13 | 1148.23 |
| 2004-09-14 | 1151.60 |
| 2004-09-15 | 1139.60 |
| 2004-09-16 | 1140.76 |
| 2004-09-17 | 1153.01 |
| 2004-09-20 | 1146.56 |
| 2004-09-21 | 1162.23 |
| 2004-09-22 | 1149.63 |
| 2004-09-23 | 1145.23 |
| 2004-09-24 | 1141.06 |
| 2004-09-27 | 1135.50 |
| 2004-09-28 | 1140.36 |
| 2004-09-29 | 1150.05 |
| 2004-09-30 | 1153.14 |
| 2004-10-01 | 1172.00 |
| 2004-10-04 | 1177.21 |
| 2004-10-05 | 1184.96 |
| 2004-10-06 | 1186.79 |
| 2004-10-07 | 1185.79 |
| 2004-10-08 | 1195.07 |
| 2004-10-11 | 1192.44 |
| 2004-10-12 | 1178.55 |
| 2004-10-13 | 1180.62 |
| 2004-10-14 | 1184.83 |
| 2004-10-15 | 1186.53 |
| 2004-10-18 | 1188.41 |
| 2004-10-19 | 1198.06 |
| 2004-10-20 | 1192.26 |
| 2004-10-21 | 1197.63 |
| 2004-10-22 | 1204.08 |
| 2004-10-25 | 1197.63 |
| 2004-10-26 | 1202.35 |
| 2004-10-27 | 1218.55 |
| 2004-10-28 | 1230.13 |
| 2004-10-29 | 1228.10 |
| 2004-11-01 | 1238.19 |
| 2004-11-02 | 1243.57 |
| 2004-11-03 | 1258.54 |
| 2004-11-04 | 1264.42 |
| 2004-11-05 | 1276.49 |
| 2004-11-08 | 1279.18 |
| 2004-11-09 | 1273.06 |
| 2004-11-10 | 1277.99 |
| 2004-11-11 | 1286.60 |
| 2004-11-12 | 1293.42 |
| 2004-11-15 | 1293.45 |
| 2004-11-16 | 1288.00 |
| 2004-11-17 | 1310.11 |
| 2004-11-18 | 1303.02 |
| 2004-11-19 | 1303.58 |
| 2004-11-22 | 1297.58 |
| 2004-11-23 | 1300.55 |
| 2004-11-24 | 1311.54 |
| 2004-11-25 | . |
| 2004-11-26 | 1328.49 |
| 2004-11-29 | 1327.47 |
| 2004-11-30 | 1323.85 |
| 2004-12-01 | 1340.40 |
| 2004-12-02 | 1348.73 |
| 2004-12-03 | 1355.33 |
| 2004-12-06 | 1358.74 |
| 2004-12-07 | 1365.13 |
| 2004-12-08 | 1348.83 |
| 2004-12-09 | 1336.94 |
| 2004-12-10 | 1337.92 |
| 2004-12-13 | 1358.26 |
| 2004-12-14 | 1361.28 |
| 2004-12-15 | 1370.64 |
| 2004-12-16 | 1364.95 |
| 2004-12-17 | 1352.15 |
| 2004-12-20 | 1372.18 |
| 2004-12-21 | 1368.69 |
| 2004-12-22 | 1381.52 |
| 2004-12-23 | 1398.53 |
| 2004-12-24 | . |
| 2004-12-27 | 1408.71 |
| 2004-12-28 | 1410.10 |
| 2004-12-29 | 1409.17 |
| 2004-12-30 | 1412.23 |
| 2004-12-31 | 1409.14 |
| 2005-01-03 | 1405.09 |
| 2005-01-04 | 1391.05 |
| 2005-01-05 | 1379.89 |
| 2005-01-06 | 1383.15 |
| 2005-01-07 | 1377.92 |
| 2005-01-10 | 1384.12 |
| 2005-01-11 | 1377.86 |
| 2005-01-12 | 1382.44 |
| 2005-01-13 | 1376.66 |
| 2005-01-14 | 1369.62 |
| 2005-01-17 | . |
| 2005-01-18 | 1369.75 |
| 2005-01-19 | 1371.20 |
| 2005-01-20 | 1354.03 |
| 2005-01-21 | 1357.95 |
| 2005-01-24 | 1359.20 |
| 2005-01-25 | 1360.36 |
| 2005-01-26 | 1368.12 |
| 2005-01-27 | 1365.19 |
#2005-01-28|1357.78
#2005-01-31|1370.44
#2005-02-01|1374.04
#2005-02-02|1381.26
#2005-02-03|1373.29
#2005-02-04|1380.75
#2005-02-07|1374.93
#2005-02-08|1371.91
#2005-02-09|1372.01
#2005-02-10|1384.96
#2005-02-11|1401.84
#2005-02-14|1411.90
#2005-02-15|1418.68
#2005-02-16|1409.82
#2005-02-17|1420.22
#2005-02-18|1419.81
#2005-02-21| .
#2005-02-22|1424.48
#2005-02-23|1415.57
#2005-02-24|1420.67
#2005-02-25|1433.24
#2005-02-28|1444.31
#2005-03-01|1446.11
#2005-03-02|1436.71
#2005-03-03|1435.38
#2005-03-04|1461.73
#2005-03-07|1457.71
#2005-03-08|1469.73
#2005-03-09|1465.07
#2005-03-10|1463.57
#2005-03-11|1474.63
#2005-03-14|1463.89
#2005-03-15|1468.57
#2005-03-16|1452.82
#2005-03-17|1444.56
#2005-03-18|1440.75
#2005-03-21|1420.77
#2005-03-22|1427.21
#2005-03-23|1403.67
#2005-03-24|1410.54
#2005-03-25| .
#2005-03-28|1400.64
#2005-03-29|1406.85
#2005-03-30|1400.56
#2005-03-31|1404.71
#2005-04-01|1404.71
#2005-04-04|1379.61
#2005-04-05|1390.04
#2005-04-06|1400.26
#2005-04-07|1410.54
#2005-04-08|1407.92
#2005-04-11|1420.17
#2005-04-12|1404.84
#2005-04-13|1415.02
#2005-04-14|1402.25
#2005-04-15|1388.98
#2005-04-18|1368.41
#2005-04-19|1375.05
#2005-04-20|1371.02
#2005-04-21|1374.22
#2005-04-22|1382.44
#2005-04-25|1374.16
#2005-04-26|1371.73
#2005-04-27|1354.35
#2005-04-28|1346.00
#2005-04-29|1346.09
#2005-05-02|1350.18
#2005-05-03|1361.49
#2005-05-04|1377.40
#2005-05-05|1386.77
#2005-05-06|1377.88
#2005-05-09|1371.26
#2005-05-10|1361.41
#2005-05-11|1352.16
#2005-05-12|1354.01
#2005-05-13|1348.03
#2005-05-16|1344.18
#2005-05-17|1340.32
#2005-05-18|1362.41
#2005-05-19|1369.05
#2005-05-20|1356.43
#2005-05-23|1370.68
#2005-05-24|1368.44
#2005-05-25|1367.84
#2005-05-26|1370.11
#2005-05-27|1375.72
#2005-05-30| .
#2005-05-31|1359.89
#2005-06-01|1368.25
#2005-06-02|1372.70
#2005-06-03|1364.68
#2005-06-06|1360.96
#2005-06-07|1372.33
#2005-06-08|1376.39
#2005-06-09|1366.21
#2005-06-10|1365.12
#2005-06-13|1357.39
#2005-06-14|1355.37
#2005-06-15|1364.08
#2005-06-16|1370.21
#2005-06-17|1394.54
#2005-06-20|1374.61
#2005-06-21|1381.06
#2005-06-22|1385.53
#2005-06-23|1377.24
#2005-06-24|1367.55
#2005-06-27|1363.00
#2005-06-28|1361.63
#2005-06-29|1368.42
#2005-06-30|1376.05
#2005-07-01|1370.72
#2005-07-04| .
#2005-07-05|1361.72
#2005-07-06|1369.79
#2005-07-07|1349.21
#2005-07-08|1365.16
#2005-07-11|1396.34
#2005-07-12|1407.37
#2005-07-13|1406.26
#2005-07-14|1416.46
#2005-07-15|1410.70
#2005-07-18|1415.35
#2005-07-19|1428.13
#2005-07-20|1429.32
#2005-07-21|1451.92
#2005-07-22|1448.80
#2005-07-25|1440.81
#2005-07-26|1437.59
#2005-07-27|1444.65
#2005-07-28|1455.51
#2005-07-29|1458.22
#2005-08-01|1466.86
#2005-08-02|1475.63
#2005-08-03|1487.46
#2005-08-04|1482.28
#2005-08-05|1470.41
#2005-08-08|1476.23
#2005-08-09|1486.08
#2005-08-10|1511.38
#2005-08-11|1513.18
#2005-08-12|1501.38
#2005-08-15|1491.25
#2005-08-16|1484.18
#2005-08-17|1473.75
#2005-08-18|1451.90
#2005-08-19|1462.69
#2005-08-22|1473.95
#2005-08-23|1458.32
#2005-08-24|1460.23
#2005-08-25|1449.33
#2005-08-26|1443.07
#2005-08-29|1438.61
#2005-08-30|1428.96
#2005-08-31|1453.33
#2005-09-01|1479.06
#2005-09-02|1487.16
#2005-09-05| .
#2005-09-06|1511.39
#2005-09-07|1516.38
#2005-09-08|1515.11
#2005-09-09|1519.42
#2005-09-12|1496.55
#2005-09-13|1482.24
#2005-09-14|1490.66
#2005-09-15|1480.15
#2005-09-16|1488.52
#2005-09-19|1474.20
#2005-09-20|1487.31
#2005-09-21|1475.26
#2005-09-22|1457.80
#2005-09-23|1458.95
#2005-09-26|1485.38
#2005-09-27|1476.14
#2005-09-28|1498.14
#2005-09-29|1493.92
#2005-09-30|1508.71
#2005-10-03|1498.44
#2005-10-04|1510.67
#2005-10-05|1498.69
#2005-10-06|1507.03
#2005-10-07|1500.80
#2005-10-10|1497.09
#2005-10-11|1494.12
#2005-10-12|1492.17
#2005-10-13|1467.12
#2005-10-14|1496.73
#2005-10-17|1490.65
#2005-10-18|1470.48
#2005-10-19|1451.92
#2005-10-20|1458.62
#2005-10-21|1457.50
#2005-10-24|1471.19
#2005-10-25|1482.53
#2005-10-26|1487.60
#2005-10-27|1478.09
#2005-10-28|1471.50
#2005-10-31|1487.92
#2005-11-01|1495.32
#2005-11-02|1510.12
#2005-11-03|1523.65
#2005-11-04|1496.02
#2005-11-07|1498.23
#2005-11-08|1493.61
#2005-11-09|1488.84
#2005-11-10|1504.43
#2005-11-11|1520.98
#2005-11-14|1517.62
#2005-11-15|1514.22
#2005-11-16|1507.40
#2005-11-17|1522.89
#2005-11-18|1532.17
#2005-11-21|1542.68
#2005-11-22|1539.94
#2005-11-23|1558.51
#2005-11-24| .
#2005-11-25|1546.97
#2005-11-28|1555.32
#2005-11-29|1554.36
#2005-11-30|1550.29
#2005-12-01|1564.04
#2005-12-02|1571.41
#2005-12-05|1573.09
#2005-12-06|1582.91
#2005-12-07|1569.02
#2005-12-08|1580.72
#2005-12-09|1579.30
#2005-12-12|1603.16
#2005-12-13|1597.53
#2005-12-14|1607.00
#2005-12-15|1596.41
#2005-12-16|1625.38
#2005-12-19|1624.98
#2005-12-20|1616.17
#2005-12-21|1620.28
#2005-12-22|1628.60
#2005-12-23|1631.07
#2005-12-26| .
#2005-12-27|1636.49
#2005-12-28|1642.36
#2005-12-29|1635.38
#2005-12-30|1615.01
#2006-01-02| .
#2006-01-03|1655.35
#2006-01-04|1691.14
#2006-01-05|1687.61
#2006-01-06|1700.71
#2006-01-09|1689.78
#2006-01-10|1676.08
#2006-01-11|1696.84
#2006-01-12|1696.26
#2006-01-13|1682.59
#2006-01-16| .
#2006-01-17|1671.92
#2006-01-18|1652.71
#2006-01-19|1671.56
#2006-01-20|1651.53
#2006-01-23|1672.09
#2006-01-24|1669.57
#2006-01-25|1695.66
#2006-01-26|1727.89
#2006-01-27|1732.35
#2006-01-30|1724.45
#2006-01-31|1739.48
#2006-02-01|1753.14
#2006-02-02|1731.64
#2006-02-03|1717.01
#2006-02-06|1726.27
#2006-02-07|1726.35
#2006-02-08|1724.53
#2006-02-09|1750.30
#2006-02-10|1734.73
#2006-02-13|1749.53
#2006-02-14|1747.37
#2006-02-15|1746.61
#2006-02-16|1765.44
#2006-02-17|1781.41
#2006-02-20| .
#2006-02-21|1788.60
#2006-02-22|1807.67
#2006-02-23|1816.50
#2006-02-24|1813.03
#2006-02-27|1824.03
#2006-02-28|1807.69
#2006-03-01|1822.47
#2006-03-02|1806.05
#2006-03-03|1792.38
#2006-03-06|1800.65
#2006-03-07|1764.18
#2006-03-08|1754.36
#2006-03-09|1767.04
#2006-03-10|1785.43
#2006-03-13|1812.64
#2006-03-14|1829.84
#2006-03-15|1841.98
#2006-03-16|1860.49
#2006-03-17|1869.32
#2006-03-20|1878.71
#2006-03-21|1870.30
#2006-03-22|1870.67
#2006-03-23|1850.63
#2006-03-24|1854.84
#2006-03-27|1842.02
#2006-03-28|1840.31
#2006-03-29|1835.42
#2006-03-30|1877.26
#2006-03-31|1863.07
#2006-04-03|1876.07
#2006-04-04|1892.47
#2006-04-05|1902.47
#2006-04-06|1896.73
#2006-04-07|1856.48
#2006-04-10|1857.12
#2006-04-11|1824.57
#2006-04-12|1819.16
#2006-04-13|1816.94
#2006-04-14| .
#2006-04-17|1845.83
#2006-04-18|1840.42
#2006-04-19|1870.37
#2006-04-20|1881.53
#2006-04-21|1898.79
#2006-04-24|1886.91
#2006-04-25|1900.15
#2006-04-26|1913.94
#2006-04-27|1930.56
#2006-04-28|1929.92
#2006-05-01|1933.29
#2006-05-02|1947.05
#2006-05-03|1926.15
#2006-05-04|1945.67
#2006-05-05|1980.83
#2006-05-08|1994.79
#2006-05-09|2006.41
#2006-05-10|2004.90
#2006-05-11|2003.92
#2006-05-12|1968.72
#2006-05-15|1930.23
#2006-05-16|1936.01
#2006-05-17|1860.69
#2006-05-18|1854.99
#2006-05-19|1860.02
#2006-05-22|1818.92
#2006-05-23|1860.38
#2006-05-24|1825.69
#2006-05-25|1853.12
#2006-05-26|1876.83
#2006-05-29| .
#2006-05-30|1845.81
#2006-05-31|1867.14
#2006-06-01|1866.27
#2006-06-02|1884.47
#2006-06-05|1869.34
#2006-06-06|1807.13
#2006-06-07|1815.64
#2006-06-08|1744.61
#2006-06-09|1772.86
#2006-06-12|1741.30
#2006-06-13|1693.49
#2006-06-14|1707.11
#2006-06-15|1762.26
#2006-06-16|1750.42
#2006-06-19|1757.18
#2006-06-20|1769.00
#2006-06-21|1780.21
#2006-06-22|1784.48
#2006-06-23|1772.56
#2006-06-26|1774.91
#2006-06-27|1767.40
#2006-06-28|1759.76
#2006-06-29|1797.88
#2006-06-30|1866.64
#2006-07-03|1878.02
#2006-07-04| .
#2006-07-05|1848.61
#2006-07-06|1872.05
#2006-07-07|1877.10
#2006-07-10|1872.99
#2006-07-11|1857.50
#2006-07-12|1852.55
#2006-07-13|1815.46
#2006-07-14|1778.75
#2006-07-17|1751.45
#2006-07-18|1744.55
#2006-07-19|1804.14
#2006-07-20|1821.37
#2006-07-21|1813.24
#2006-07-24|1842.26
#2006-07-25|1838.49
#2006-07-26|1843.35
#2006-07-27|1887.46
#2006-07-28|1909.95
#2006-07-31|1901.04
#2006-08-01|1877.21
#2006-08-02|1920.10
#2006-08-03|1907.43
#2006-08-04|1957.10
#2006-08-07|1925.38
#2006-08-08|1930.48
#2006-08-09|1952.07
#2006-08-10|1923.62
#2006-08-11|1930.86
#2006-08-14|1949.90
#2006-08-15|1976.03
#2006-08-16|2002.58
#2006-08-17|2012.34
#2006-08-18|2001.83
#2006-08-21|2006.68
#2006-08-22|1990.26
#2006-08-23|1970.11
#2006-08-24|1985.24
#2006-08-25|1982.67
#2006-08-28|1999.73
#2006-08-29|1999.79
#2006-08-30|2019.77
#2006-08-31|2012.77
#2006-09-01|2023.98
#2006-09-04| .
#2006-09-05|2026.37
#2006-09-06|1999.80
#2006-09-07|1972.46
#2006-09-08|1967.42
#2006-09-11|1969.11
#2006-09-12|1990.05
#2006-09-13|1996.70
#2006-09-14|2012.72
#2006-09-15|2013.57
#2006-09-18|2015.41
#2006-09-19|2000.46
#2006-09-20|2034.61
#2006-09-21|2046.21
#2006-09-22|2037.16
#2006-09-25|2032.18
#2006-09-26|2042.32
#2006-09-27|2056.12
#2006-09-28|2049.23
#2006-09-29|2049.43
#2006-10-02|2059.60
#2006-10-03|2055.08
#2006-10-04|2072.09
#2006-10-05|2091.49
#2006-10-06|2077.68
#2006-10-09|2082.80
#2006-10-10|2093.89
#2006-10-11|2091.38
#2006-10-12|2113.77
#2006-10-13|2107.48
#2006-10-16|2105.51
#2006-10-17|2069.59
#2006-10-18|2089.81
#2006-10-19|2101.78
#2006-10-20|2105.65
#2006-10-23|2109.20
#2006-10-24|2104.89
#2006-10-25|2107.64
#2006-10-26|2119.46
#2006-10-27|2122.54
#2006-10-30|2115.92
#2006-10-31|2129.41
#2006-11-01|2137.72
#2006-11-02|2112.80
#2006-11-03|2110.68
#2006-11-06|2139.76
#2006-11-07|2170.75
#2006-11-08|2165.43
#2006-11-09|2160.49
#2006-11-10|2166.35
#2006-11-13|2168.43
#2006-11-14|2162.47
#2006-11-15|2169.47
#2006-11-16|2164.88
#2006-11-17|2158.28
#2006-11-20|2161.70
#2006-11-21|2172.63
#2006-11-22|2195.45
#2006-11-23| .
#2006-11-24|2190.42
#2006-11-27|2152.79
#2006-11-28|2156.27
#2006-11-29|2178.40
#2006-11-30|2179.58
#2006-12-01|2172.17
#2006-12-04|2188.29
#2006-12-05|2200.70
#2006-12-06|2203.45
#2006-12-07|2208.10
#2006-12-08|2209.47
#2006-12-11|2210.60
#2006-12-12|2218.99
#2006-12-13|2236.74
#2006-12-14|2242.24
#2006-12-15|2240.15
#2006-12-18|2238.51
#2006-12-19|2240.34
#2006-12-20|2257.55
#2006-12-21|2253.42
#2006-12-22|2236.59
#2006-12-25| .
#2006-12-26|2233.11
#2006-12-27|2255.01
#2006-12-28|2261.23
#2006-12-29|2264.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2317.65
#2007-01-04|2297.52
#2007-01-05|2263.63
#2007-01-08|2263.06
#2007-01-09|2269.94
#2007-01-10|2237.14
#2007-01-11|2264.64
#2007-01-12|2284.34
#2007-01-15| .
#2007-01-16|2283.93
#2007-01-17|2274.05
#2007-01-18|2273.24
#2007-01-19|2292.70
#2007-01-22|2281.87
#2007-01-23|2297.79
#2007-01-24|2315.05
#2007-01-25|2308.40
#2007-01-26|2272.45
#2007-01-29|2292.90
#2007-01-30|2304.63
#2007-01-31|2306.64
#2007-02-01|2330.90
#2007-02-02|2339.24
#2007-02-05|2329.86
#2007-02-06|2341.11
#2007-02-07|2361.17
#2007-02-08|2350.92
#2007-02-09|2355.61
#2007-02-12|2327.56
#2007-02-13|2350.90
#2007-02-14|2383.38
#2007-02-15|2378.95
#2007-02-16|2368.08
#2007-02-19| .
#2007-02-20|2381.01
#2007-02-21|2376.63
#2007-02-22|2381.61
#2007-02-23|2388.51
#2007-02-26|2397.85
#2007-02-27|2337.05
#2007-02-28|2296.21
#2007-03-01|2251.91
#2007-03-02|2244.66
#2007-03-05|2209.84
#2007-03-06|2229.43
#2007-03-07|2242.31
#2007-03-08|2278.65
#2007-03-09|2284.38
#2007-03-12|2278.60
#2007-03-13|2247.27
#2007-03-14|2174.49
#2007-03-15|2216.33
#2007-03-16|2220.22
#2007-03-19|2274.97
#2007-03-20|2288.33
#2007-03-21|2293.31
#2007-03-22|2361.23
#2007-03-23|2360.15
#2007-03-26|2335.82
#2007-03-27|2339.05
#2007-03-28|2319.77
#2007-03-29|2342.06
#2007-03-30|2341.75
#2007-04-02|2351.57
#2007-04-03|2380.77
#2007-04-04|2387.05
#2007-04-05|2403.96
#2007-04-06| .
#2007-04-09|2391.44
#2007-04-10|2429.83
#2007-04-11|2429.20
#2007-04-12|2431.00
#2007-04-13|2447.82
#2007-04-16|2501.53
#2007-04-17|2506.57
#2007-04-18|2497.42
#2007-04-19|2484.77
#2007-04-20|2540.20
#2007-04-23|2524.24
#2007-04-24|2507.87
#2007-04-25|2539.56
#2007-04-26|2535.27
#2007-04-27|2529.45
#2007-04-30|2529.06
#2007-05-01|2519.86
#2007-05-02|2529.64
#2007-05-03|2524.84
#2007-05-04|2543.03
#2007-05-07|2552.61
#2007-05-08|2516.55
#2007-05-09|2531.85
#2007-05-10|2507.40
#2007-05-11|2524.97
#2007-05-14|2514.48
#2007-05-15|2543.04
#2007-05-16|2523.07
#2007-05-17|2509.00
#2007-05-18|2531.70
#2007-05-21|2521.14
#2007-05-22|2526.24
#2007-05-23|2543.97
#2007-05-24|2503.69
#2007-05-25|2515.80
#2007-05-28| .
#2007-05-29|2530.71
#2007-05-30|2511.16
#2007-05-31|2537.53
#2007-06-01|2542.95
#2007-06-04|2543.74
#2007-06-05|2538.39
#2007-06-06|2490.42
#2007-06-07|2451.90
#2007-06-08|2427.01
#2007-06-11|2449.63
#2007-06-12|2421.69
#2007-06-13|2423.59
#2007-06-14|2465.80
#2007-06-15|2508.34
#2007-06-18|2510.55
#2007-06-19|2512.46
#2007-06-20|2525.65
#2007-06-21|2489.19
#2007-06-22|2485.20
#2007-06-25|2479.10
#2007-06-26|2455.50
#2007-06-27|2428.62
#2007-06-28|2448.80
#2007-06-29|2467.81
#2007-07-02|2476.45
#2007-07-03|2496.49
#2007-07-04| .
#2007-07-05|2487.35
#2007-07-06|2508.16
#2007-07-09|2505.66
#2007-07-10|2490.46
#2007-07-11|2482.49
#2007-07-12|2507.11
#2007-07-13|2531.62
#2007-07-16|2549.02
#2007-07-17|2538.48
#2007-07-18|2514.81
#2007-07-19|2536.49
#2007-07-20|2499.58
#2007-07-23|2507.75
#2007-07-24|2470.84
#2007-07-25|2426.39
#2007-07-26|2363.44
#2007-07-27|2343.26
#2007-07-30|2333.82
#2007-07-31|2395.74
#2007-08-01|2345.31
#2007-08-02|2371.35
#2007-08-03|2356.05
#2007-08-06|2347.17
#2007-08-07|2397.50
#2007-08-08|2462.03
#2007-08-09|2386.30
#2007-08-10|2310.91
#2007-08-13|2347.01
#2007-08-14|2301.37
#2007-08-15|2265.72
#2007-08-16|2181.36
#2007-08-17|2270.91
#2007-08-20|2273.81
#2007-08-21|2269.26
#2007-08-22|2301.16
#2007-08-23|2310.09
#2007-08-24|2318.52
#2007-08-27|2323.19
#2007-08-28|2277.61
#2007-08-29|2282.50
#2007-08-30|2295.22
#2007-08-31|2316.26
#2007-09-03| .
#2007-09-04|2341.93
#2007-09-05|2301.46
#2007-09-06|2309.90
#2007-09-07|2259.93
#2007-09-10|2238.91
#2007-09-11|2279.40
#2007-09-12|2286.04
#2007-09-13|2307.05
#2007-09-14|2279.50
#2007-09-17|2246.01
#2007-09-18|2292.87
#2007-09-19|2390.34
#2007-09-20|2396.51
#2007-09-21|2402.93
#2007-09-24|2386.99
#2007-09-25|2371.37
#2007-09-26|2388.87
#2007-09-27|2416.23
#2007-09-28|2426.59
#2007-10-01|2452.77
#2007-10-02|2474.15
#2007-10-03|2481.62
#2007-10-04|2496.59
#2007-10-05|2516.58
#2007-10-08|2492.77
#2007-10-09|2502.86
#2007-10-10|2507.23
#2007-10-11|2515.66
#2007-10-12|2503.38
#2007-10-15|2481.81
#2007-10-16|2455.60
#2007-10-17|2468.43
#2007-10-18|2461.88
#2007-10-19|2444.27
#2007-10-22|2395.64
#2007-10-23|2423.33
#2007-10-24|2398.30
#2007-10-25|2429.12
#2007-10-26|2450.44
#2007-10-29|2466.29
#2007-10-30|2480.02
#2007-10-31|2517.12
#2007-11-01|2455.82
#2007-11-02|2440.34
#2007-11-05|2413.54
#2007-11-06|2421.84
#2007-11-07|2412.31
#2007-11-08|2385.49
#2007-11-09|2344.66
#2007-11-12|2351.27
#2007-11-13|2376.44
#2007-11-14|2398.63
#2007-11-15|2367.04
#2007-11-16|2346.03
#2007-11-19|2293.80
#2007-11-20|2328.32
#2007-11-21|2274.29
#2007-11-22| .
#2007-11-23|2329.45
#2007-11-26|2311.30
#2007-11-27|2332.08
#2007-11-28|2373.79
#2007-11-29|2389.65
#2007-11-30|2409.54
#2007-12-03|2390.34
#2007-12-04|2374.83
#2007-12-05|2392.96
#2007-12-06|2403.98
#2007-12-07|2436.67
#2007-12-10|2464.20
#2007-12-11|2448.52
#2007-12-12|2443.90
#2007-12-13|2378.47
#2007-12-14|2351.54
#2007-12-17|2296.86
#2007-12-18|2305.48
#2007-12-19|2289.67
#2007-12-20|2285.31
#2007-12-21|2317.82
#2007-12-24|2326.49
#2007-12-25| .
#2007-12-26|2342.47
#2007-12-27|2364.32
#2007-12-28|2391.60
#2007-12-31|2377.64
#2008-01-01| .
#2008-01-02|2370.26
#2008-01-03|2353.68
#2008-01-04|2329.85
#2008-01-07|2306.31
#2008-01-08|2299.80
#2008-01-09|2270.79
#2008-01-10|2269.09
#2008-01-11|2297.79
#2008-01-14|2326.94
#2008-01-15|2256.16
#2008-01-16|2210.24
#2008-01-17|2192.26
#2008-01-18|2122.80
#2008-01-21| .
#2008-01-22|2031.69
#2008-01-23|1955.46
#2008-01-24|2097.82
#2008-01-25|2068.72
#2008-01-28|2083.00
#2008-01-29|2111.42
#2008-01-30|2113.10
#2008-01-31|2090.06
#2008-02-01|2136.28
#2008-02-04|2126.72
#2008-02-05|2021.47
#2008-02-06|2036.02
#2008-02-07|1986.33
#2008-02-08|1970.12
#2008-02-11|1939.12
#2008-02-12|2012.09
#2008-02-13|2023.99
#2008-02-14|2025.15
#2008-02-15|1992.22
#2008-02-18| .
#2008-02-19|2045.00
#2008-02-20|2013.79
#2008-02-21|2052.15
#2008-02-22|2033.24
#2008-02-25|2074.55
#2008-02-26|2129.46
#2008-02-27|2155.40
#2008-02-28|2131.51
#2008-02-29|2099.11
#2008-03-03|2071.20
#2008-03-04|2040.51
#2008-03-05|2089.63
#2008-03-06|2050.90
#2008-03-07|2032.31
#2008-03-10|2007.83
#2008-03-11|2054.30
#2008-03-12|2120.14
#2008-03-13|2085.09
#2008-03-14|2071.25
#2008-03-17|2007.87
#2008-03-18|2091.92
#2008-03-19|2072.85
#2008-03-20|2053.99
#2008-03-21| .
#2008-03-24|2051.07
#2008-03-25|2159.37
#2008-03-26|2168.73
#2008-03-27|2205.39
#2008-03-28|2205.23
#2008-03-31|2204.58
#2008-04-01|2267.86
#2008-04-02|2319.96
#2008-04-03|2283.99
#2008-04-04|2311.15
#2008-04-07|2331.15
#2008-04-08|2314.26
#2008-04-09|2290.89
#2008-04-10|2274.28
#2008-04-11|2252.22
#2008-04-14|2234.30
#2008-04-15|2231.25
#2008-04-16|2292.87
#2008-04-17|2289.81
#2008-04-18|2338.84
#2008-04-21|2334.96
#2008-04-22|2324.78
#2008-04-23|2304.46
#2008-04-24|2283.21
#2008-04-25|2301.68
#2008-04-28|2321.21
#2008-04-29|2303.14
#2008-04-30|2320.11
#2008-05-01|2302.46
#2008-05-02|2357.23
#2008-05-05|2366.55
#2008-05-06|2350.33
#2008-05-07|2336.98
#2008-05-08|2319.15
#2008-05-09|2290.33
#2008-05-12|2298.60
#2008-05-13|2296.30
#2008-05-14|2315.51
#2008-05-15|2318.02
#2008-05-16|2328.06
#2008-05-19|2327.67
#2008-05-20|2308.55
#2008-05-21|2289.57
#2008-05-22|2278.56
#2008-05-23|2254.22
#2008-05-26| .
#2008-05-27|2237.19
#2008-05-28|2244.27
#2008-05-29|2225.74
#2008-05-30|2254.07
#2008-06-02|2215.95
#2008-06-03|2199.05
#2008-06-04|2180.68
#2008-06-05|2183.64
#2008-06-06|2146.21
#2008-06-09|2117.25
#2008-06-10|2074.27
#2008-06-11|2041.63
#2008-06-12|2059.40
#2008-06-13|2066.89
#2008-06-16|2071.92
#2008-06-17|2097.61
#2008-06-18|2054.26
#2008-06-19|2025.14
#2008-06-20|2011.14
#2008-06-23|1968.89
#2008-06-24|1979.59
#2008-06-25|2019.84
#2008-06-26|1963.01
#2008-06-27|1939.54
#2008-06-30|1931.46
#2008-07-01|1878.81
#2008-07-02|1903.03
#2008-07-03|1924.37
#2008-07-04| .
#2008-07-07|1879.50
#2008-07-08|1846.94
#2008-07-09|1906.54
#2008-07-10|1887.87
#2008-07-11|1830.65
#2008-07-14|1843.39
#2008-07-15|1782.86
#2008-07-16|1782.88
#2008-07-17|1868.81
#2008-07-18|1942.73
#2008-07-21|1962.90
#2008-07-22|1936.55
#2008-07-23|2003.57
#2008-07-24|1988.98
#2008-07-25|1940.95
#2008-07-28|1906.29
#2008-07-29|1882.68
#2008-07-30|1906.89
#2008-07-31|1919.93
#2008-08-01|1897.14
#2008-08-04|1884.30
#2008-08-05|1960.15
#2008-08-06|1977.10
#2008-08-07|1956.48
#2008-08-08|1918.46
#2008-08-11|1952.32
#2008-08-12|1930.05
#2008-08-13|1855.20
#2008-08-14|1861.44
#2008-08-15|1844.24
#2008-08-18|1838.84
#2008-08-19|1768.93
#2008-08-20|1769.83
#2008-08-21|1751.93
#2008-08-22|1793.90
#2008-08-25|1771.67
#2008-08-26|1759.31
#2008-08-27|1759.64
#2008-08-28|1817.41
#2008-08-29|1831.23
#2008-09-01| .
#2008-09-02|1855.11
#2008-09-03|1833.91
#2008-09-04|1765.55
#2008-09-05|1708.91
#2008-09-08|1798.04
#2008-09-09|1791.38
#2008-09-10|1748.82
#2008-09-11|1701.34
#2008-09-12|1751.09
#2008-09-15|1653.52
#2008-09-16|1588.74
#2008-09-17|1543.24
#2008-09-18|1555.24
#2008-09-19|1772.56
#2008-09-22|1757.08
#2008-09-23|1725.11
#2008-09-24|1728.23
#2008-09-25|1774.91
#2008-09-26|1735.18
#2008-09-29|1588.37
#2008-09-30|1558.03
#2008-10-01|1586.53
#2008-10-02|1556.14
#2008-10-03|1633.00
#2008-10-06|1458.54
#2008-10-07|1440.13
#2008-10-08|1348.30
#2008-10-09|1339.46
#2008-10-10|1200.90
#2008-10-13|1328.22
#2008-10-14|1363.92
#2008-10-15|1266.00
#2008-10-16|1160.53
#2008-10-17|1165.72
#2008-10-20|1174.37
#2008-10-21|1178.18
#2008-10-22|1089.30
#2008-10-23|1066.09
#2008-10-24| 983.38
#2008-10-27| 901.99
#2008-10-28| 852.39
#2008-10-29| 974.03
#2008-10-30|1022.30
#2008-10-31|1038.97
#2008-11-03|1056.15
#2008-11-04|1158.47
#2008-11-05|1159.10
#2008-11-06|1065.43
#2008-11-07|1084.70
#2008-11-10|1085.22
#2008-11-11| 985.99
#2008-11-12| 944.84
#2008-11-13| 940.69
#2008-11-14| 954.63
#2008-11-17| 906.78
#2008-11-18| 891.69
#2008-11-19| 839.84
#2008-11-20| 802.60
#2008-11-21| 787.64
#2008-11-24| 879.78
#2008-11-25| 900.73
#2008-11-26| 891.28
#2008-11-27| .
#2008-11-28| 930.59
#2008-12-01| 869.31
#2008-12-02| 899.53
#2008-12-03| 900.49
#2008-12-04| 910.13
#2008-12-05| 873.04
#2008-12-08| 973.68
#2008-12-09| 984.38
#2008-12-10| 998.92
#2008-12-11|1009.89
#2008-12-12| 985.59
#2008-12-15| 995.71
#2008-12-16|1020.26
#2008-12-17|1034.25
#2008-12-18|1045.75
#2008-12-19|1010.49
#2008-12-22| 990.88
#2008-12-23| 993.58
#2008-12-24| 995.51
#2008-12-25| .
#2008-12-26|1000.31
#2008-12-29|1016.07
#2008-12-30|1034.71
#2008-12-31|1016.67
#2009-01-01| .
#2009-01-02|1056.85
#2009-01-05|1042.86
#2009-01-06|1039.85
#2009-01-07|1053.11
#2009-01-08|1040.82
#2009-01-09|1017.63
#2009-01-12|1000.21
#2009-01-13| 959.78
#2009-01-14| 901.47
#2009-01-15| 866.26
#2009-01-16| 889.24
#2009-01-19| .
#2009-01-20| 777.27
#2009-01-21| 775.24
#2009-01-22| 779.53
#2009-01-23| 751.75
#2009-01-26| 825.28
#2009-01-27| 824.51
#2009-01-28| 902.75
#2009-01-29| 871.76
#2009-01-30| 845.78
#2009-02-02| 812.05
#2009-02-03| 831.79
#2009-02-04| 840.20
#2009-02-05| 830.33
#2009-02-06| 848.77
#2009-02-09| 878.38
#2009-02-10| 845.78
#2009-02-11| 826.14
#2009-02-12| 798.09
#2009-02-13| 805.16
#2009-02-16| .
#2009-02-17| 716.21
#2009-02-18| 715.44
#2009-02-19| 719.28
#2009-02-20| 665.33
#2009-02-23| 658.43
#2009-02-24| 653.23
#2009-02-25| 651.31
#2009-02-26| 698.46
#2009-02-27| 672.80
#2009-03-02| 626.28
#2009-03-03| 610.01
#2009-03-04| 626.64
#2009-03-05| 579.90
#2009-03-06| 565.60
#2009-03-09| 556.76
#2009-03-10| 621.06
#2009-03-11| 638.50
#2009-03-12| 659.80
#2009-03-13| 673.02
#2009-03-16| 708.50
#2009-03-17| 707.91
#2009-03-18| 729.07
#2009-03-19| 792.28
#2009-03-20| 781.91
#2009-03-23| 830.66
#2009-03-24| 822.69
#2009-03-25| 830.83
#2009-03-26| 842.85
#2009-03-27| 812.30
#2009-03-30| 744.25
#2009-03-31| 783.29
#2009-04-01| 801.69
#2009-04-02| 881.72
#2009-04-03| 887.52
#2009-04-06| 876.62
#2009-04-07| 851.68
#2009-04-08| 865.17
#2009-04-09| 911.19
#2009-04-10| .
#2009-04-13| 918.92
#2009-04-14| 953.84
#2009-04-15| 936.62
#2009-04-16| 961.72
#2009-04-17| 976.63
#2009-04-20| 916.84
#2009-04-21| 908.34
#2009-04-22| 943.00
#2009-04-23| 936.34
#2009-04-24| 972.70
#2009-04-27| 957.30
#2009-04-28| 931.44
#2009-04-29| 978.35
#2009-04-30|1014.32
#2009-05-01|1014.47
#2009-05-04|1042.19
#2009-05-05|1054.86
#2009-05-06|1075.34
#2009-05-07|1074.63
#2009-05-08|1119.24
#2009-05-11|1118.45
#2009-05-12|1103.88
#2009-05-13|1033.22
#2009-05-14|1032.90
#2009-05-15|1044.72
#2009-05-18|1078.49
#2009-05-19|1119.14
#2009-05-20|1139.51
#2009-05-21|1110.17
#2009-05-22|1140.83
#2009-05-25| .
#2009-05-26|1151.32
#2009-05-27|1160.40
#2009-05-28|1142.09
#2009-05-29|1164.84
#2009-06-01|1201.41
#2009-06-02|1211.94
#2009-06-03|1181.92
#2009-06-04|1183.89
#2009-06-05|1184.07
#2009-06-08|1150.08
#2009-06-09|1165.99
#2009-06-10|1183.12
#2009-06-11|1202.52
#2009-06-12|1193.17
#2009-06-15|1141.10
#2009-06-16|1129.81
#2009-06-17|1091.90
#2009-06-18|1121.05
#2009-06-19|1128.84
#2009-06-22|1083.98
#2009-06-23|1084.29
#2009-06-24|1123.97
#2009-06-25|1110.21
#2009-06-26|1122.52
#2009-06-29|1148.14
#2009-06-30|1135.56
#2009-07-01|1164.97
#2009-07-02|1116.37
#2009-07-03| .
#2009-07-06|1096.33
#2009-07-07|1102.00
#2009-07-08|1068.71
#2009-07-09|1087.58
#2009-07-10|1070.93
#2009-07-13|1100.23
#2009-07-14|1125.16
#2009-07-15|1178.11
#2009-07-16|1192.45
#2009-07-17|1194.70
#2009-07-20|1224.13
#2009-07-21|1226.80
#2009-07-22|1224.26
#2009-07-23|1258.37
#2009-07-24|1258.86
#2009-07-27|1277.65
#2009-07-28|1251.15
#2009-07-29|1251.11
#2009-07-30|1277.84
#2009-07-31|1292.42
#2009-08-03|1339.20
#2009-08-04|1340.21
#2009-08-05|1339.68
#2009-08-06|1363.60
#2009-08-07|1370.30
#2009-08-10|1371.23
#2009-08-11|1343.80
#2009-08-12|1365.18
#2009-08-13|1396.99
#2009-08-14|1381.75
#2009-08-17|1327.73
#2009-08-18|1347.75
#2009-08-19|1350.86
#2009-08-20|1371.86
#2009-08-21|1420.59
#2009-08-24|1454.61
#2009-08-25|1465.43
#2009-08-26|1464.42
#2009-08-27|1455.97
#2009-08-28|1484.91
#2009-08-31|1460.31
#2009-09-01|1424.37
#2009-09-02|1393.46
#2009-09-03|1402.77
#2009-09-04|1428.37
#2009-09-07| .
#2009-09-08|1470.07
#2009-09-09|1491.64
#2009-09-10|1485.34
#2009-09-11|1500.68
#2009-09-14|1489.19
#2009-09-15|1496.63
#2009-09-16|1540.14
#2009-09-17|1562.87
#2009-09-18|1557.14
#2009-09-21|1533.34
#2009-09-22|1556.90
#2009-09-23|1574.53
#2009-09-24|1542.50
#2009-09-25|1539.38
#2009-09-28|1563.94
#2009-09-29|1566.86
#2009-09-30|1567.98
#2009-10-01|1527.45
#2009-10-02|1493.16
#2009-10-05|1509.57
#2009-10-06|1579.23
#2009-10-07|1564.03
#2009-10-08|1593.51
#2009-10-09|1593.73
#2009-10-12|1616.78
#2009-10-13|1597.17
#2009-10-14|1650.95
#2009-10-15|1657.93
#2009-10-16|1622.36
#2009-10-19|1660.24
#2009-10-20|1647.82
#2009-10-21|1649.63
#2009-10-22|1621.31
#2009-10-23|1619.84
#2009-10-26|1559.36
#2009-10-27|1524.85
#2009-10-28|1469.44
#2009-10-29|1527.00
#2009-10-30|1477.95
#2009-11-02|1488.94
#2009-11-03|1433.42
#2009-11-04|1487.04
#2009-11-05|1507.30
#2009-11-06|1514.68
#2009-11-09|1567.80
#2009-11-10|1559.04
#2009-11-11|1582.90
#2009-11-12|1562.43
#2009-11-13|1566.25
#2009-11-16|1589.68
#2009-11-17|1560.70
#2009-11-18|1576.37
#2009-11-19|1536.84
#2009-11-20|1511.21
#2009-11-23|1565.41
#2009-11-24|1545.27
#2009-11-25|1556.83
#2009-11-26| .
#2009-11-27|1501.89
#2009-11-30|1485.29
#2009-12-01|1535.19
#2009-12-02|1527.50
#2009-12-03|1530.86
#2009-12-04|1526.58
#2009-12-07|1510.19
#2009-12-08|1468.70
#2009-12-09|1436.26
#2009-12-10|1451.00
#2009-12-11|1431.62
#2009-12-14|1452.90
#2009-12-15|1438.92
#2009-12-16|1474.30
#2009-12-17|1428.68
#2009-12-18|1400.98
#2009-12-21|1426.29
#2009-12-22|1426.73
#2009-12-23|1445.46
#2009-12-24|1448.75
#2009-12-25| .
#2009-12-28|1464.71
#2009-12-29|1467.91
#2009-12-30|1445.14
#2009-12-31|1450.81
#2010-01-01| .
#2010-01-04|1490.52
#2010-01-05|1502.16
#2010-01-06|1505.03
#2010-01-07|1504.21
#2010-01-08|1517.47
#2010-01-11|1533.78
#2010-01-12|1514.32
#2010-01-13|1503.42
#2010-01-14|1505.40
#2010-01-15|1466.20
#2010-01-18| .
#2010-01-19|1467.94
#2010-01-20|1413.64
#2010-01-21|1374.93
#2010-01-22|1363.81
#2010-01-25|1359.62
#2010-01-26|1352.52
#2010-01-27|1318.62
#2010-01-28|1291.89
#2010-01-29|1304.30
#2010-02-01|1320.41
#2010-02-02|1348.02
#2010-02-03|1318.61
#2010-02-04|1241.43
#2010-02-05|1196.25
#2010-02-08|1200.93
#2010-02-09|1216.12
#2010-02-10|1246.21
#2010-02-11|1216.19
#2010-02-12|1205.15
#2010-02-15| .
#2010-02-16|1236.89
#2010-02-17|1257.07
#2010-02-18|1256.09
#2010-02-19|1253.22
#2010-02-22|1262.31
#2010-02-23|1228.74
#2010-02-24|1234.08
#2010-02-25|1203.85
#2010-02-26|1241.57
#2010-03-01|1242.11
#2010-03-02|1263.67
#2010-03-03|1292.61
#2010-03-04|1291.70
#2010-03-05|1326.87
#2010-03-08|1333.41
#2010-03-09|1319.70
#2010-03-10|1346.96
#2010-03-11|1337.81
#2010-03-12|1352.29
#2010-03-15|1326.68
#2010-03-16|1354.41
#2010-03-17|1369.54
#2010-03-18|1341.13
#2010-03-19|1327.07
#2010-03-22|1318.49
#2010-03-23|1332.65
#2010-03-24|1313.14
#2010-03-25|1336.82
#2010-03-26|1348.04
#2010-03-29|1356.81
#2010-03-30|1341.94
#2010-03-31|1342.92
#2010-04-01|1367.06
#2010-04-02| .
#2010-04-05|1363.93
#2010-04-06|1359.53
#2010-04-07|1347.68
#2010-04-08|1326.75
#2010-04-09|1365.03
#2010-04-12|1395.69
#2010-04-13|1385.96
#2010-04-14|1405.93
#2010-04-15|1404.69
#2010-04-16|1360.22
#2010-04-19|1342.91
#2010-04-20|1361.60
#2010-04-21|1329.61
#2010-04-22|1290.88
#2010-04-23|1300.83
#2010-04-26|1308.91
#2010-04-27|1245.82
#2010-04-28|1206.72
#2010-04-29|1237.54
#2010-04-30|1240.05
#2010-05-03|1232.08
#2010-05-04|1154.08
#2010-05-05|1113.30
#2010-05-06|1055.92
#2010-05-07|1006.84
#2010-05-10|1185.46
#2010-05-11|1148.39
#2010-05-12|1163.57
#2010-05-13|1144.90
#2010-05-14|1065.76
#2010-05-17|1054.46
#2010-05-18|1086.00
#2010-05-19|1048.75
#2010-05-20|1028.44
#2010-05-21|1060.50
#2010-05-24|1038.32
#2010-05-25| 987.07
#2010-05-26| 998.71
#2010-05-27|1041.25
#2010-05-28|1045.52
#2010-05-31| .
#2010-06-01|1029.42
#2010-06-02|1015.82
#2010-06-03|1021.93
#2010-06-04| 963.55
#2010-06-07| 943.28
#2010-06-08| 934.13
#2010-06-09| 964.87
#2010-06-10| 997.37
#2010-06-11|1024.40
#2010-06-14|1062.87
#2010-06-15|1085.19
#2010-06-16|1087.72
#2010-06-17|1096.34
#2010-06-18|1118.09
#2010-06-21|1125.82
#2010-06-22|1102.88
#2010-06-23|1081.85
#2010-06-24|1058.86
#2010-06-25|1057.17
#2010-06-28|1076.13
#2010-06-29|1010.70
#2010-06-30|1028.39
#2010-07-01|1023.90
#2010-07-02|1042.53
#2010-07-05| .
#2010-07-06|1073.92
#2010-07-07|1116.74
#2010-07-08|1143.91
#2010-07-09|1143.99
#2010-07-12|1139.80
#2010-07-13|1171.96
#2010-07-14|1175.89
#2010-07-15|1168.19
#2010-07-16|1147.77
#2010-07-19|1143.03
#2010-07-20|1137.09
#2010-07-21|1136.94
#2010-07-22|1184.04
#2010-07-23|1177.40
#2010-07-26|1211.58
#2010-07-27|1263.26
#2010-07-28|1269.39
#2010-07-29|1268.47
#2010-07-30|1248.77
#2010-08-02|1308.54
#2010-08-03|1313.81
#2010-08-04|1302.15
#2010-08-05|1299.79
#2010-08-06|1295.05
#2010-08-09|1308.55
#2010-08-10|1275.62
#2010-08-11|1215.18
#2010-08-12|1197.85
#2010-08-13|1184.82
#2010-08-16|1184.92
#2010-08-17|1208.39
#2010-08-18|1199.04
#2010-08-19|1175.29
#2010-08-20|1141.57
#2010-08-23|1150.32
#2010-08-24|1130.65
#2010-08-25|1107.06
#2010-08-26|1129.62
#2010-08-27|1135.10
#2010-08-30|1125.58
#2010-08-31|1128.42
#2010-09-01|1181.84
#2010-09-02|1182.79
#2010-09-03|1203.90
#2010-09-06| .
#2010-09-07|1171.24
#2010-09-08|1178.24
#2010-09-09|1196.09
#2010-09-10|1191.95
#2010-09-13|1225.39
#2010-09-14|1238.33
#2010-09-15|1237.18
#2010-09-16|1232.24
#2010-09-17|1208.38
#2010-09-20|1228.54
#2010-09-21|1230.20
#2010-09-22|1239.37
#2010-09-23|1217.98
#2010-09-24|1258.83
#2010-09-27|1249.15
#2010-09-28|1249.67
#2010-09-29|1240.87
#2010-09-30|1244.56
#2010-10-01|1242.92
#2010-10-04|1226.63
#2010-10-05|1273.51
#2010-10-06|1289.68
#2010-10-07|1301.41
#2010-10-08|1293.40
#2010-10-11|1289.63
#2010-10-12|1277.19
#2010-10-13|1318.88
#2010-10-14|1320.37
#2010-10-15|1313.46
#2010-10-18|1320.10
#2010-10-19|1308.60
#2010-10-20|1330.53
#2010-10-21|1337.93
#2010-10-22|1327.74
#2010-10-25|1326.48
#2010-10-26|1309.64
#2010-10-27|1292.52
#2010-10-28|1306.19
#2010-10-29|1299.92
#2010-11-01|1283.39
#2010-11-02|1303.38
#2010-11-03|1284.46
#2010-11-04|1327.89
#2010-11-05|1298.97
#2010-11-08|1286.25
#2010-11-09|1297.49
#2010-11-10|1248.23
#2010-11-11|1228.66
#2010-11-12|1242.18
#2010-11-15|1242.78
#2010-11-16|1208.00
#2010-11-17|1216.12
#2010-11-18|1240.63
#2010-11-19|1234.21
#2010-11-22|1202.16
#2010-11-23|1148.50
#2010-11-24|1146.79
#2010-11-25| .
#2010-11-26|1114.14
#2010-11-29|1075.08
#2010-11-30|1049.51
#2010-12-01|1094.91
#2010-12-02|1138.68
#2010-12-03|1161.84
#2010-12-06|1139.36
#2010-12-07|1152.61
#2010-12-08|1161.44
#2010-12-09|1184.19
#2010-12-10|1178.14
#2010-12-13|1199.14
#2010-12-14|1200.75
#2010-12-15|1176.70
#2010-12-16|1161.98
#2010-12-17|1142.06
#2010-12-20|1144.24
#2010-12-21|1164.92
#2010-12-22|1155.00
#2010-12-23|1147.96
#2010-12-24| .
#2010-12-27|1138.11
#2010-12-28|1137.50
#2010-12-29|1142.54
#2010-12-30|1143.44
#2010-12-31|1151.12
#2011-01-03|1165.97
#2011-01-04|1171.82
#2011-01-05|1154.09
#2011-01-06|1140.36
#2011-01-07|1118.16
#2011-01-10|1083.58
#2011-01-11|1098.07
#2011-01-12|1166.87
#2011-01-13|1222.32
#2011-01-14|1232.64
#2011-01-17| .
#2011-01-18|1252.47
#2011-01-19|1259.17
#2011-01-20|1264.49
#2011-01-21|1305.65
#2011-01-24|1320.47
#2011-01-25|1298.88
#2011-01-26|1295.16
#2011-01-27|1326.16
#2011-01-28|1309.26
#2011-01-31|1315.40
#2011-02-01|1354.66
#2011-02-02|1363.18
#2011-02-03|1332.92
#2011-02-04|1333.48
#2011-02-07|1346.05
#2011-02-08|1368.40
#2011-02-09|1367.17
#2011-02-10|1340.73
#2011-02-11|1340.74
#2011-02-14|1324.39
#2011-02-15|1345.86
#2011-02-16|1378.84
#2011-02-17|1387.47
#2011-02-18|1391.63
#2011-02-21| .
#2011-02-22|1345.70
#2011-02-23|1345.57
#2011-02-24|1336.87
#2011-02-25|1354.64
#2011-02-28|1370.12
#2011-03-01|1352.64
#2011-03-02|1343.18
#2011-03-03|1347.24
#2011-03-04|1345.21
#2011-03-07|1335.63
#2011-03-08|1332.31
#2011-03-09|1333.30
#2011-03-10|1305.47
#2011-03-11|1299.63
#2011-03-14|1315.77
#2011-03-15|1285.70
#2011-03-16|1248.70
#2011-03-17|1287.99
#2011-03-18|1300.55
#2011-03-21|1336.40
#2011-03-22|1337.61
#2011-03-23|1331.30
#2011-03-24|1357.43
#2011-03-25|1347.15
#2011-03-28|1346.81
#2011-03-29|1327.21
#2011-03-30|1333.38
#2011-03-31|1316.84
#2011-04-01|1339.51
#2011-04-04|1337.75
#2011-04-05|1330.22
#2011-04-06|1368.61
#2011-04-07|1369.40
#2011-04-08|1393.22
#2011-04-11|1389.92
#2011-04-12|1377.44
#2011-04-13|1380.76
#2011-04-14|1351.34
#2011-04-15|1337.65
#2011-04-18|1274.60
#2011-04-19|1288.44
#2011-04-20|1320.36
#2011-04-21|1341.23
#2011-04-22| .
#2011-04-25|1340.27
#2011-04-26|1353.82
#2011-04-27|1367.06
#2011-04-28|1402.84
#2011-04-29|1409.79
#2011-05-02|1416.67
#2011-05-03|1408.26
#2011-05-04|1397.62
#2011-05-05|1362.96
#2011-05-06|1366.05
#2011-05-09|1313.38
#2011-05-10|1345.62
#2011-05-11|1342.46
#2011-05-12|1321.61
#2011-05-13|1309.30
#2011-05-16|1305.45
#2011-05-17|1287.95
#2011-05-18|1301.44
#2011-05-19|1309.46
#2011-05-20|1285.99
#2011-05-23|1250.28
#2011-05-24|1255.78
#2011-05-25|1272.41
#2011-05-26|1267.68
#2011-05-27|1297.41
#2011-05-30| .
#2011-05-31|1326.70
#2011-06-01|1314.19
#2011-06-02|1299.28
#2011-06-03|1326.31
#2011-06-06|1308.16
#2011-06-07|1318.50
#2011-06-08|1295.00
#2011-06-09|1292.24
#2011-06-10|1262.35
#2011-06-13|1261.96
#2011-06-14|1294.03
#2011-06-15|1253.48
#2011-06-16|1231.83
#2011-06-17|1274.82
#2011-06-20|1260.86
#2011-06-21|1295.91
#2011-06-22|1295.71
#2011-06-23|1231.62
#2011-06-24|1209.18
#2011-06-27|1218.12
#2011-06-28|1243.05
#2011-06-29|1272.16
#2011-06-30|1308.14
#2011-07-01|1337.41
#2011-07-04| .
#2011-07-05|1317.87
#2011-07-06|1276.58
#2011-07-07|1280.47
#2011-07-08|1236.29
#2011-07-11|1157.23
#2011-07-12|1156.56
#2011-07-13|1176.31
#2011-07-14|1165.35
#2011-07-15|1147.44
#2011-07-18|1100.85
#2011-07-19|1136.38
#2011-07-20|1178.46
#2011-07-21|1245.86
#2011-07-22|1243.37
#2011-07-25|1204.94
#2011-07-26|1218.60
#2011-07-27|1180.73
#2011-07-28|1183.84
#2011-07-29|1178.37
#2011-08-01|1126.85
#2011-08-02|1094.57
#2011-08-03|1076.55
#2011-08-04|1023.18
#2011-08-05|1017.59
#2011-08-08| 979.08
#2011-08-09| 989.65
#2011-08-10| 918.06
#2011-08-11| 948.57
#2011-08-12| 990.53
#2011-08-15|1018.46
#2011-08-16|1013.77
#2011-08-17|1014.01
#2011-08-18| 945.72
#2011-08-19| 928.96
#2011-08-22| 928.75
#2011-08-23| 924.11
#2011-08-24| 941.69
#2011-08-25| 939.86
#2011-08-26| 922.89
#2011-08-29| 960.64
#2011-08-30| 956.34
#2011-08-31| 983.23
#2011-09-01| 973.42
#2011-09-02| 927.81
#2011-09-05| .
#2011-09-06| 845.95
#2011-09-07| 877.22
#2011-09-08| 882.68
#2011-09-09| 813.31
#2011-09-12| 757.60
#2011-09-13| 787.95
#2011-09-14| 798.15
#2011-09-15| 850.00
#2011-09-16| 846.18
#2011-09-19| 805.95
#2011-09-20| 816.25
#2011-09-21| 798.74
#2011-09-22| 741.77
#2011-09-23| 763.81
#2011-09-26| 797.51
#2011-09-27| 865.20
#2011-09-28| 854.82
#2011-09-29| 882.66
#2011-09-30| 849.41
#2011-10-03| 815.06
#2011-10-04| 787.66
#2011-10-05| 832.24
#2011-10-06| 872.98
#2011-10-07| 883.01
#2011-10-10| 913.58
#2011-10-11| 912.38
#2011-10-12| 952.94
#2011-10-13| 912.25
#2011-10-14| 920.60
#2011-10-17| 897.13
#2011-10-18| 883.36
#2011-10-19| 913.52
#2011-10-20| 866.88
#2011-10-21| 911.82
#2011-10-24| 922.95
#2011-10-25| 913.45
#2011-10-26| 898.69
#2011-10-27|1005.63
#2011-10-28|1001.37
#2011-10-31| 937.21
#2011-11-01| 846.59
#2011-11-02| 864.74
#2011-11-03| 889.35
#2011-11-04| 870.48
#2011-11-07| 862.04
#2011-11-08| 876.99
#2011-11-09| 831.10
#2011-11-10| 831.97
#2011-11-11| 876.42
#2011-11-14| 851.39
#2011-11-15| 820.62
#2011-11-16| 824.63
#2011-11-17| 807.28
#2011-11-18| 805.20
#2011-11-21| 771.17
#2011-11-22| 754.14
#2011-11-23| 729.68
#2011-11-24| .
#2011-11-25| 733.70
#2011-11-28| 787.42
#2011-11-29| 791.60
#2011-11-30| 835.15
#2011-12-01| 826.46
#2011-12-02| 857.46
#2011-12-05| 882.26
#2011-12-06| 873.66
#2011-12-07| 866.38
#2011-12-08| 830.43
#2011-12-09| 856.40
#2011-12-12| 805.27
#2011-12-13| 785.50
#2011-12-14| 754.18
#2011-12-15| 768.80
#2011-12-16| 770.72
#2011-12-19| 769.54
#2011-12-20| 806.40
#2011-12-21| 793.55
#2011-12-22| 807.30
#2011-12-23| 809.99
#2011-12-26| .
#2011-12-27| 808.13
#2011-12-28| 783.67
#2011-12-29| 791.11
#2011-12-30| 804.41
#2012-01-02| .
#2012-01-03| 832.78
#2012-01-04| 801.11
#2012-01-05| 761.58
#2012-01-06| 745.47
#2012-01-09| 733.52
#2012-01-10| 767.31
#2012-01-11| 769.36
#2012-01-12| 791.45
#2012-01-13| 784.59
#2012-01-16| .
#2012-01-17| 807.12
#2012-01-18| 811.76
#2012-01-19| 862.91
#2012-01-20| 870.63
#2012-01-23| 902.14
#2012-01-24| 888.76
#2012-01-25| 890.10
#2012-01-26| 918.77
#2012-01-27| 910.45
#2012-01-30| 880.76
#2012-01-31| 888.17
#2012-02-01| 930.09
#2012-02-02| 939.44
#2012-02-03| 951.20
#2012-02-06| 946.47
#2012-02-07| 965.19
#2012-02-08| 971.96
#2012-02-09| 978.69
#2012-02-10| 941.87
#2012-02-13| 946.73
#2012-02-14| 929.79
#2012-02-15| 931.29
#2012-02-16| 924.17
#2012-02-17| 952.40
#2012-02-20| .
#2012-02-21| 968.74
#2012-02-22| 946.29
#2012-02-23| 943.40
#2012-02-24| 964.97
#2012-02-27| 954.35
#2012-02-28| 958.23
#2012-02-29| 955.05
#2012-03-01| 969.62
#2012-03-02| 964.96
#2012-03-05| 954.12
#2012-03-06| 903.49
#2012-03-07| 915.53
#2012-03-08| 951.15
#2012-03-09| 934.04
#2012-03-12| 928.93
#2012-03-13| 949.28
#2012-03-14| 958.26
#2012-03-15| 971.80
#2012-03-16| 990.80
#2012-03-19|1001.49
#2012-03-20| 985.74
#2012-03-21| 972.10
#2012-03-22| 953.56
#2012-03-23| 960.99
#2012-03-26| 970.05
#2012-03-27| 963.61
#2012-03-28| 948.02
#2012-03-29| 920.84
#2012-03-30| 929.48
#2012-04-02| 931.00
#2012-04-03| 909.59
#2012-04-04| 865.54
#2012-04-05| 858.61
#2012-04-06| .
#2012-04-09| 859.10
#2012-04-10| 826.24
#2012-04-11| 842.30
#2012-04-12| 850.91
#2012-04-13| 816.21
#2012-04-16| 803.11
#2012-04-17| 843.58
#2012-04-18| 820.92
#2012-04-19| 803.88
#2012-04-20| 820.97
#2012-04-23| 787.36
#2012-04-24| 809.26
#2012-04-25| 830.17
#2012-04-26| 820.90
#2012-04-27| 837.38
#2012-04-30| 823.78
#2012-05-01| 823.14
#2012-05-02| 804.88
#2012-05-03| 796.56
#2012-05-04| 791.19
#2012-05-07| 805.26
#2012-05-08| 783.53
#2012-05-09| 764.78
#2012-05-10| 792.43
#2012-05-11| 786.83
#2012-05-14| 754.75
#2012-05-15| 733.97
#2012-05-16| 729.87
#2012-05-17| 711.65
#2012-05-18| 718.58
#2012-05-21| 727.14
#2012-05-22| 748.27
#2012-05-23| 715.23
#2012-05-24| 721.66
#2012-05-25| 720.88
#2012-05-28| .
#2012-05-29| 709.50
#2012-05-30| 690.82
#2012-05-31| 689.43
#2012-06-01| 678.18
#2012-06-04| 698.16
#2012-06-05| 702.86
#2012-06-06| 730.68
#2012-06-07| 740.77
#2012-06-08| 730.83
#2012-06-11| 726.26
#2012-06-12| 715.14
#2012-06-13| 722.08
#2012-06-14| 731.93
#2012-06-15| 750.25
#2012-06-18| 731.62
#2012-06-19| 757.14
#2012-06-20| 770.45
#2012-06-21| 763.87
#2012-06-22| 759.83
#2012-06-25| 727.09
#2012-06-26| 721.39
#2012-06-27| 736.74
#2012-06-28| 733.81
#2012-06-29| 799.79
#2012-07-02| 804.06
#2012-07-03| 812.89
#2012-07-04| .
#2012-07-05| 776.65
#2012-07-06| 748.61
#2012-07-09| 745.63
#2012-07-10| 745.70
#2012-07-11| 750.06
#2012-07-12| 737.01
#2012-07-13| 744.28
#2012-07-16| 739.32
#2012-07-17| 735.16
#2012-07-18| 744.69
#2012-07-19| 749.34
#2012-07-20| 713.76
#2012-07-23| 686.93
#2012-07-24| 671.84
#2012-07-25| 677.87
#2012-07-26| 729.43
#2012-07-27| 754.24
#2012-07-30| 766.88
#2012-07-31| 764.34
#2012-08-01| 765.31
#2012-08-02| 723.44
#2012-08-03| 778.33
#2012-08-06| 799.60
#2012-08-07| 814.39
#2012-08-08| 811.23
#2012-08-09| 811.44
#2012-08-10| 807.96
#2012-08-13| 810.92
#2012-08-14| 813.72
#2012-08-15| 810.34
#2012-08-16| 833.61
#2012-08-17| 841.22
#2012-08-20| 834.64
#2012-08-21| 860.29
#2012-08-22| 850.80
#2012-08-23| 850.51
#2012-08-24| 842.04
#2012-08-27| 851.81
#2012-08-28| 849.32
#2012-08-29| 844.42
#2012-08-30| 831.60
#2012-08-31| 861.91
#2012-09-03| .
#2012-09-04| 859.21
#2012-09-05| 867.40
#2012-09-06| 906.22
#2012-09-07| 938.84
#2012-09-10| 939.59
#2012-09-11| 956.47
#2012-09-12| 971.73
#2012-09-13| 959.38
#2012-09-14|1003.30
#2012-09-17|1000.59
#2012-09-18| 972.31
#2012-09-19| 972.52
#2012-09-20| 952.78
#2012-09-21| 971.20
#2012-09-24| 955.77
#2012-09-25| 966.84
#2012-09-26| 921.61
#2012-09-27| 926.92
#2012-09-28| 910.48
#2012-10-01| 933.37
#2012-10-02| 934.96
#2012-10-03| 931.26
#2012-10-04| 942.39
#2012-10-05| 966.67
#2012-10-08| 945.65
#2012-10-09| 929.86
#2012-10-10| 922.36
#2012-10-11| 943.29
#2012-10-12| 939.90
#2012-10-15| 946.72
#2012-10-16| 984.91
#2012-10-17|1012.74
#2012-10-18|1011.71
#2012-10-19| 986.23
#2012-10-22| 990.39
#2012-10-23| 963.57
#2012-10-24| 965.16
#2012-10-25| 961.80
#2012-10-26| 957.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.88
#2012-11-01| 971.75
#2012-11-02| 968.75
#2012-11-05| 953.06
#2012-11-06| 963.44
#2012-11-07| 940.13
#2012-11-08| 937.53
#2012-11-09| 925.22
#2012-11-12| 923.17
#2012-11-13| 938.27
#2012-11-14| 932.68
#2012-11-15| 935.40
#2012-11-16| 907.82
#2012-11-19| 944.83
#2012-11-20| 945.67
#2012-11-21| 952.93
#2012-11-22| .
#2012-11-23| 981.11
#2012-11-26| 975.02
#2012-11-27| 976.83
#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|1019.25
#2012-12-13|1025.29
#2012-12-14|1027.09
#2012-12-17|1031.26
#2012-12-18|1045.93
#2012-12-19|1061.10
#2012-12-20|1060.49
#2012-12-21|1050.14
#2012-12-24|1049.64
#2012-12-25|1049.64
#2012-12-26|1051.79
#2012-12-27|1057.52
#2012-12-28|1043.01
#2012-12-31|1043.24
#2013-01-01|1043.24
#2013-01-02|1084.64
#2013-01-03|1072.16
#2013-01-04|1074.51
#2013-01-07|1088.65
#2013-01-08|1088.78
#2013-01-09|1100.26
#2013-01-10|1120.52
#2013-01-11|1135.83
#2013-01-14|1139.10
#2013-01-15|1130.02
#2013-01-16|1117.50
#2013-01-17|1132.77
#2013-01-18|1128.13
#2013-01-21|1135.99
#2013-01-22|1127.48
#2013-01-23|1114.10
#2013-01-24|1136.90
#2013-01-25|1152.76
#2013-01-28|1158.57
#2013-01-29|1157.64
#2013-01-30|1153.90
#2013-01-31|1148.28
#2013-02-01|1155.88
#2013-02-04|1101.02
#2013-02-05|1114.36
#2013-02-06|1099.41
#2013-02-07|1078.32
#2013-02-08|1099.02
#2013-02-11|1094.33
#2013-02-12|1120.18
#2013-02-13|1117.03
#2013-02-14|1103.22
#2013-02-15|1094.50
#2013-02-18|1095.92
#2013-02-19|1112.29
#2013-02-20|1101.64
#2013-02-21|1057.38
#2013-02-22|1070.38
#2013-02-25|1082.75
#2013-02-26|1027.32
#2013-02-27|1045.66
#2013-02-28|1050.28
#2013-03-01|1029.82
#2013-03-04|1028.38
#2013-03-05|1055.33
#2013-03-06|1052.59
#2013-03-07|1061.44
#2013-03-08|1077.71
#2013-03-11| .
#2013-03-12|1072.22
#2013-03-13|1059.74
#2013-03-14|1079.66
#2013-03-15|1082.53
#2013-03-18|1054.13
#2013-03-19|1022.07
#2013-03-20|1042.99
#2013-03-21|1034.26
#2013-03-22|1034.20
#2013-03-25| 998.36
#2013-03-26| 992.01
#2013-03-27| 971.89
#2013-03-28| 975.49
#2013-03-29| .
#2013-04-01| 975.95
#2013-04-02| 999.32
#2013-04-03| 980.36
#2013-04-04| 974.27
#2013-04-05| 980.98
#2013-04-08| 978.53
#2013-04-09| 993.64
#2013-04-10|1035.99
#2013-04-11|1046.78
#2013-04-12|1026.13
#2013-04-15|1019.04
#2013-04-16|1021.36
#2013-04-17| 993.26
#2013-04-18| 991.83
#2013-04-19|1004.71
#2013-04-22|1015.23
#2013-04-23|1050.95
#2013-04-24|1059.13
#2013-04-25|1064.15
#2013-04-26|1058.16
#2013-04-29|1083.37
#2013-04-30|1088.25
#2013-05-01|1088.95
#2013-05-02|1084.47
#2013-05-03|1106.57
#2013-05-06|1100.54
#2013-05-07|1122.96
#2013-05-08|1135.52
#2013-05-09|1127.33
#2013-05-10|1113.89
#2013-05-13|1106.94
#2013-05-14|1113.30
#2013-05-15|1118.66
#2013-05-16|1124.83
#2013-05-17|1127.98
#2013-05-20|1135.99
#2013-05-21|1129.42
#2013-05-22|1137.83
#2013-05-23|1108.10
#2013-05-24|1102.18
#2013-05-27|1116.54
#2013-05-28|1131.08
#2013-05-29|1128.35
#2013-05-30|1146.64
#2013-05-31|1131.03
#2013-06-03|1126.30
#2013-06-04|1140.23
#2013-06-05|1123.56
#2013-06-06|1107.37
#2013-06-07|1129.75
#2013-06-10|1119.23
#2013-06-11|1106.05
#2013-06-12|1097.72
#2013-06-13|1096.97
#2013-06-14|1106.79
#2013-06-17|1116.57
#2013-06-18|1126.84
#2013-06-19|1118.47
#2013-06-20|1060.54
#2013-06-21|1036.04
#2013-06-24|1018.34
#2013-06-25|1026.83
#2013-06-26|1045.98
#2013-06-27|1040.97
#2013-06-28|1031.31
#2013-07-01|1045.52
#2013-07-02|1038.74
#2013-07-03|1018.11
#2013-07-04|1046.85
#2013-07-05|1027.22
#2013-07-08|1052.85
#2013-07-09|1051.20
#2013-07-10|1054.88
#2013-07-11|1072.68
#2013-07-12|1069.46
#2013-07-15|1077.13
#2013-07-16|1073.78
#2013-07-17|1077.43
#2013-07-18|1101.86
#2013-07-19|1107.50
#2013-07-22|1119.85
#2013-07-23|1123.42
#2013-07-24|1143.17
#2013-07-25|1149.09
#2013-07-26|1152.90
#2013-07-29|1149.70
#2013-07-30|1148.89
#2013-07-31|1152.02
#2013-08-01|1173.26
#2013-08-02|1180.96
#2013-08-05|1178.13
#2013-08-06|1173.88
#2013-08-07|1183.67
#2013-08-08|1210.82
#2013-08-09|1215.52
#2013-08-12|1214.74
#2013-08-13|1210.35
#2013-08-14|1220.29
#2013-08-15|1212.03
#2013-08-16|1232.95
#2013-08-19|1212.69
#2013-08-20|1197.72
#2013-08-21|1186.81
#2013-08-22|1206.75
#2013-08-23|1220.99
#2013-08-26|1207.22
#2013-08-27|1168.10
#2013-08-28|1167.75
#2013-08-29|1164.51
#2013-08-30|1145.77
#2013-09-02|1168.82
#2013-09-03|1160.41
#2013-09-04|1163.73
#2013-09-05|1163.51
#2013-09-06|1177.09
#2013-09-09|1195.12
#2013-09-10|1219.71
#2013-09-11|1230.45
#2013-09-12|1229.31
#2013-09-13|1220.30
#2013-09-16|1242.09
#2013-09-17|1241.49
#2013-09-18|1251.78
#2013-09-19|1277.98
#2013-09-20|1267.59
#2013-09-23|1258.95
#2013-09-24|1267.78
#2013-09-25|1269.15
#2013-09-26|1260.61
#2013-09-27|1262.11
#2013-09-30|1249.49
#2013-10-01|1274.51
#2013-10-02|1287.76
#2013-10-03|1285.46
#2013-10-04|1301.94
#2013-10-07|1301.19
#2013-10-08|1296.75
#2013-10-09|1297.45
#2013-10-10|1334.39
#2013-10-11|1339.54
#2013-10-14|1347.92
#2013-10-15|1357.97
#2013-10-16|1373.51
#2013-10-17|1394.04
#2013-10-18|1406.65
#2013-10-21|1400.99
#2013-10-22|1418.45
#2013-10-23|1391.47
#2013-10-24|1408.82
#2013-10-25|1393.51
#2013-10-28|1374.91
#2013-10-29|1390.33
#2013-10-30|1383.91
#2013-10-31|1381.19
#2013-11-01|1366.16
#2013-11-04|1371.59
#2013-11-05|1350.06
#2013-11-06|1367.46
#2013-11-07|1350.61
#2013-11-08|1345.41
#2013-11-11|1361.73
#2013-11-12|1355.35
#2013-11-13|1340.65
#2013-11-14|1355.62
#2013-11-15|1354.47
#2013-11-18|1373.36
#2013-11-19|1356.46
#2013-11-20|1344.80
#2013-11-21|1350.87
#2013-11-22|1365.73
#2013-11-25|1368.70
#2013-11-26|1375.10
#2013-11-27|1388.37
#2013-11-28|1401.12
#2013-11-29|1402.01
#2013-12-02|1389.60
#2013-12-03|1366.34
#2013-12-04|1353.60
#2013-12-05|1341.57
#2013-12-06|1356.85
#2013-12-09|1371.20
#2013-12-10|1370.55
#2013-12-11|1360.86
#2013-12-12|1342.75
#2013-12-13|1344.59
#2013-12-16|1369.93
#2013-12-17|1350.28
#2013-12-18|1369.84
#2013-12-19|1385.87
#2013-12-20|1399.32
#2013-12-23|1414.77
#2013-12-24|1412.35
#2013-12-25|1412.35
#2013-12-26|1414.98
#2013-12-27|1438.52
#2013-12-30|1441.06
#2013-12-31|1439.46
#2014-01-01|1439.46
#2014-01-02|1408.49
#2014-01-03|1407.37
#2014-01-06|1421.62
#2014-01-07|1456.71
#2014-01-08|1472.54
#2014-01-09|1466.97
#2014-01-10|1480.05
#2014-01-13|1494.84
#2014-01-14|1498.37
#2014-01-15|1522.08
#2014-01-16|1504.36
#2014-01-17|1498.74
#2014-01-20|1485.47
#2014-01-21|1480.23
#2014-01-22|1472.71
#2014-01-23|1475.85
#2014-01-24|1434.22
#2014-01-27|1420.68
#2014-01-28|1443.89
#2014-01-29|1433.78
#2014-01-30|1432.91
#2014-01-31|1414.49
#2014-02-03|1387.05
#2014-02-04|1398.98
#2014-02-05|1410.76
#2014-02-06|1447.29
#2014-02-07|1461.50
#2014-02-10|1458.45
#2014-02-11|1483.51
#2014-02-12|1486.99
#2014-02-13|1494.78
#2014-02-14|1503.25
#2014-02-17|1509.14
#2014-02-18|1511.42
#2014-02-19|1509.22
#2014-02-20|1501.49
#2014-02-21|1507.24
#2014-02-24|1519.20
#2014-02-25|1523.21
#2014-02-26|1508.99
#2014-02-27|1506.21
#2014-02-28|1525.40
#2014-03-03|1468.62
#2014-03-04|1505.60
#2014-03-05|1516.09
#2014-03-06|1534.87
#2014-03-07|1511.01
#2014-03-10|1514.63
#2014-03-11|1512.60
#2014-03-12|1504.48
#2014-03-13|1487.87
#2014-03-14|1461.93
#2014-03-17|1490.22
#2014-03-18|1504.67
#2014-03-19|1503.67
#2014-03-20|1493.15
#2014-03-21|1490.92
#2014-03-24|1461.53
#2014-03-25|1475.78
#2014-03-26|1494.15
#2014-03-27|1489.08
#2014-03-28|1504.73
#2014-03-31|1520.75
#2014-04-01|1549.82
#2014-04-02|1544.40
#2014-04-03|1555.44
#2014-04-04|1564.48
#2014-04-07|1547.64
#2014-04-08|1535.05
#2014-04-09|1533.79
#2014-04-10|1521.21
#2014-04-11|1503.96
#2014-04-14|1492.00
#2014-04-15|1466.80
#2014-04-16|1496.20
#2014-04-17|1510.41
#2014-04-18|1508.19
#2014-04-21|1506.98
#2014-04-22|1530.66
#2014-04-23|1524.91
#2014-04-24|1529.39
#2014-04-25|1506.65
#2014-04-28|1509.36
#2014-04-29|1534.84
#2014-04-30|1528.51
#2014-05-01|1528.55
#2014-05-02|1526.66
#2014-05-05|1522.79
#2014-05-06|1518.73
#2014-05-07|1513.90
#2014-05-08|1535.80
#2014-05-09|1504.35
#2014-05-12|1511.37
#2014-05-13|1506.45
#2014-05-14|1499.76
#2014-05-15|1461.80
#2014-05-16|1465.77
#2014-05-19|1460.76
#2014-05-20|1469.22
#2014-05-21|1478.91
#2014-05-22|1476.76
#2014-05-23|1487.41
#2014-05-26|1512.70
#2014-05-27|1516.19
#2014-05-28|1525.08
#2014-05-29|1522.10
#2014-05-30|1528.84
#2014-06-02|1528.71
#2014-06-03|1522.75
#2014-06-04|1526.41
#2014-06-05|1542.40
#2014-06-06|1575.99
#2014-06-09|1578.96
#2014-06-10|1572.33
#2014-06-11|1552.23
#2014-06-12|1548.25
#2014-06-13|1541.90
#2014-06-16|1534.13
#2014-06-17|1538.48
#2014-06-18|1539.46
#2014-06-19|1555.55
#2014-06-20|1532.08
#2014-06-23|1523.00
#2014-06-24|1511.78
#2014-06-25|1501.52
#2014-06-26|1490.38
#2014-06-27|1492.85
#2014-06-30|1491.68
#2014-07-01|1516.17
#2014-07-02|1516.16
#2014-07-03|1530.40
#2014-07-04|1508.86
#2014-07-07|1492.53
#2014-07-08|1461.60
#2014-07-09|1475.54
#2014-07-10|1447.60
#2014-07-11|1450.81
#2014-07-14|1470.02
#2014-07-15|1451.10
#2014-07-16|1477.23
#2014-07-17|1453.65
#2014-07-18|1453.57
#2014-07-21|1438.57
#2014-07-22|1451.19
#2014-07-23|1457.64
#2014-07-24|1484.64
#2014-07-25|1473.00
#2014-07-28|1468.92
#2014-07-29|1473.00
#2014-07-30|1463.94
#2014-07-31|1434.84
#2014-08-01|1422.80
#2014-08-04|1424.84
#2014-08-05|1406.59
#2014-08-06|1385.99
#2014-08-07|1370.28
#2014-08-08|1378.13
#2014-08-11|1389.50
#2014-08-12|1387.69
#2014-08-13|1404.07
#2014-08-14|1401.38
#2014-08-15|1394.09
#2014-08-18|1406.69
#2014-08-19|1408.26
#2014-08-20|1401.29
#2014-08-21|1423.20
#2014-08-22|1415.03
#2014-08-25|1438.19
#2014-08-26|1457.91
#2014-08-27|1463.88
#2014-08-28|1439.59
#2014-08-29|1441.92
#2014-09-01|1436.09
#2014-09-02|1439.03
#2014-09-03|1463.48
#2014-09-04|1477.32
#2014-09-05|1480.01
#2014-09-08|1477.02
#2014-09-09|1456.87
#2014-09-10|1461.21
#2014-09-11|1460.71
#2014-09-12|1461.13
#2014-09-15|1453.15
#2014-09-16|1446.38
#2014-09-17|1462.48
#2014-09-18|1473.29
#2014-09-19|1469.22
#2014-09-22|1455.59
#2014-09-23|1440.54
#2014-09-24|1443.09
#2014-09-25|1425.04
#2014-09-26|1423.47
#2014-09-29|1402.40
#2014-09-30|1410.91
#2014-10-01|1403.61
#2014-10-02|1364.94
#2014-10-03|1366.60
#2014-10-06|1378.11
#2014-10-07|1360.69
#2014-10-08|1356.66
#2014-10-09|1347.74
#2014-10-10|1326.56
#2014-10-13|1334.17
#2014-10-14|1330.44
#2014-10-15|1285.41
#2014-10-16|1265.74
#2014-10-17|1309.83
#2014-10-20|1309.68
#2014-10-21|1339.91
#2014-10-22|1342.65
#2014-10-23|1355.03
#2014-10-24|1362.94
#2014-10-27|1344.53
#2014-10-28|1370.46
#2014-10-29|1343.37
#2014-10-30|1328.22
#2014-10-31|1350.90
#2014-11-03|1335.04
#2014-11-04|1323.50
#2014-11-05|1336.13
#2014-11-06|1322.54
#2014-11-07|1305.05
#2014-11-10|1313.58
#2014-11-11|1313.33
#2014-11-12|1289.13
#2014-11-13|1295.02
#2014-11-14|1302.59
#2014-11-17|1314.64
#2014-11-18|1335.26
#2014-11-19|1338.36
#2014-11-20|1319.44
#2014-11-21|1342.80
#2014-11-24|1359.66
#2014-11-25|1376.27
#2014-11-26|1380.47
#2014-11-27|1388.68
#2014-11-28|1391.97
#2014-12-01|1375.84
#2014-12-02|1378.13
#2014-12-03|1377.80
#2014-12-04|1360.60
#2014-12-05|1383.86
#2014-12-08|1376.66
#2014-12-09|1351.94
#2014-12-10|1344.97
#2014-12-11|1342.75
#2014-12-12|1315.76
#2014-12-15|1276.63
#2014-12-16|1310.46
#2014-12-17|1293.87
#2014-12-18|1321.65
#2014-12-19|1313.63
#2014-12-22|1320.83
#2014-12-23|1327.37
#2014-12-24|1327.22
#2014-12-25|1327.22
#2014-12-26|1325.15
#2014-12-29|1319.33
#2014-12-30|1301.94
#2014-12-31|1296.63
#2015-01-01|1296.63
#2015-01-02|1298.86
#2015-01-05|1243.91
#2015-01-06|1228.88
#2015-01-07|1217.42
#2015-01-08|1249.54
#2015-01-09|1209.83
#2015-01-12|1216.30
#2015-01-13|1235.33
#2015-01-14|1220.70
#2015-01-15|1219.59
#2015-01-16|1223.35
#2015-01-19|1252.35
#2015-01-20|1260.52
#2015-01-21|1269.06
#2015-01-22|1274.34
#2015-01-23|1257.49
#2015-01-26|1264.24
#2015-01-27|1265.12
#2015-01-28|1240.68
#2015-01-29|1250.06
#2015-01-30|1233.27
#2015-02-02|1247.64
#2015-02-03|1291.03
#2015-02-04|1287.13
#2015-02-05|1278.23
#2015-02-06|1273.05
#2015-02-09|1248.86
#2015-02-10|1262.21
#2015-02-11|1255.84
#2015-02-12|1291.06
#2015-02-13|1317.98
#2015-02-16|1314.94
#2015-02-17|1316.09
#2015-02-18|1332.01
#2015-02-19|1343.47
#2015-02-20|1340.73
#2015-02-23|1350.96
#2015-02-24|1357.16
#2015-02-25|1350.82
#2015-02-26|1346.81
#2015-02-27|1354.20
#2015-03-02|1353.42
#2015-03-03|1330.27
#2015-03-04|1326.22
#2015-03-05|1332.66
#2015-03-06|1316.96
#2015-03-09|1312.28
#2015-03-10|1283.79
#2015-03-11|1288.17
#2015-03-12|1296.38
#2015-03-13|1291.61
#2015-03-16|1316.61
#2015-03-17|1306.05
#2015-03-18|1305.98
#2015-03-19|1311.50
#2015-03-20|1360.99
#2015-03-23|1378.31
#2015-03-24|1396.06
#2015-03-25|1394.61
#2015-03-26|1374.71
#2015-03-27|1373.94
#2015-03-30|1388.50
#2015-03-31|1367.49
#2015-04-01|1381.30
#2015-04-02|1402.29
#2015-04-03|1415.87
#2015-04-06|1421.73
#2015-04-07|1412.10
#2015-04-08|1398.48
#2015-04-09|1390.33
#2015-04-10|1388.25
#2015-04-13|1387.33
#2015-04-14|1385.59
#2015-04-15|1382.22
#2015-04-16|1370.30
#2015-04-17|1344.38
#2015-04-20|1358.20
#2015-04-21|1350.60
#2015-04-22|1354.37
#2015-04-23|1357.32
#2015-04-24|1371.40
#2015-04-27|1391.10
#2015-04-28|1387.33
#2015-04-29|1379.51
#2015-04-30|1389.70
#2015-05-01|1391.65
#2015-05-04|1392.34
#2015-05-05|1359.46
#2015-05-06|1388.94
#2015-05-07|1389.34
#2015-05-08|1409.64
#2015-05-11|1401.09
#2015-05-12|1397.34
#2015-05-13|1416.18
#2015-05-14|1436.88
#2015-05-15|1440.70
#2015-05-18|1429.64
#2015-05-19|1428.02
#2015-05-20|1428.70
#2015-05-21|1428.24
#2015-05-22|1414.90
#2015-05-25|1390.84
#2015-05-26|1368.67
#2015-05-27|1389.28
#2015-05-28|1381.79
#2015-05-29|1363.81
#2015-06-01|1352.84
#2015-06-02|1388.29
#2015-06-03|1413.45
#2015-06-04|1409.12
#2015-06-05|1366.21
#2015-06-08|1361.17
#2015-06-09|1363.67
#2015-06-10|1395.93
#2015-06-11|1399.32
#2015-06-12|1385.69
#2015-06-15|1352.86
#2015-06-16|1354.93
#2015-06-17|1343.28
#2015-06-18|1372.83
#2015-06-19|1368.92
#2015-06-22|1434.01
#2015-06-23|1417.57
#2015-06-24|1410.25
#2015-06-25|1416.30
#2015-06-26|1421.34
#2015-06-29|1354.17
#2015-06-30|1347.44
#2015-07-01|1373.11
#2015-07-02|1359.22
#2015-07-03|1353.58
#2015-07-06|1308.67
#2015-07-07|1264.89
#2015-07-08|1295.26
#2015-07-09|1332.77
#2015-07-10|1392.12
#2015-07-13|1401.27
#2015-07-14|1402.47
#2015-07-15|1405.06
#2015-07-16|1422.49
#2015-07-17|1414.21
#2015-07-20|1425.13
#2015-07-21|1419.58
#2015-07-22|1415.81
#2015-07-23|1427.06
#2015-07-24|1413.82
#2015-07-27|1398.86
#2015-07-28|1410.73
#2015-07-29|1406.96
#2015-07-30|1397.19
#2015-07-31|1416.13
#2015-08-03|1416.93
#2015-08-04|1402.62
#2015-08-05|1403.39
#2015-08-06|1411.50
#2015-08-07|1402.60
#2015-08-10|1424.57
#2015-08-11|1416.30
#2015-08-12|1393.05
#2015-08-13|1400.72
#2015-08-14|1391.59
#2015-08-17|1392.01
#2015-08-18|1392.44
#2015-08-19|1376.81
#2015-08-20|1359.66
#2015-08-21|1328.95
#2015-08-24|1287.91
#2015-08-25|1331.27
#2015-08-26|1317.15
#2015-08-27|1332.10
#2015-08-28|1329.67
#2015-08-31|1323.12
#2015-09-01|1294.17
#2015-09-02|1297.39
#2015-09-03|1307.02
#2015-09-04|1271.57
#2015-09-07|1279.75
#2015-09-08|1301.05
#2015-09-09|1313.34
#2015-09-10|1305.39
#2015-09-11|1299.00
#2015-09-14|1289.23
#2015-09-15|1300.34
#2015-09-16|1308.06
#2015-09-17|1319.56
#2015-09-18|1288.03
#2015-09-21|1278.52
#2015-09-22|1235.51
#2015-09-23|1230.69
#2015-09-24|1231.30
#2015-09-25|1253.11
#2015-09-28|1227.66
#2015-09-29|1228.75
#2015-09-30|1246.86
#2015-10-01|1244.47
#2015-10-02|1259.00
#2015-10-05|1292.68
#2015-10-06|1309.88
#2015-10-07|1310.07
#2015-10-08|1312.91
#2015-10-09|1331.27
#2015-10-12|1326.78
#2015-10-13|1312.24
#2015-10-14|1309.36
#2015-10-15|1319.04
#2015-10-16|1335.49
#2015-10-19|1332.23
#2015-10-20|1328.41
#2015-10-21|1332.73
#2015-10-22|1333.93
#2015-10-23|1332.22
#2015-10-26|1333.92
#2015-10-27|1323.98
#2015-10-28|1340.21
#2015-10-29|1311.91
#2015-10-30|1320.79
#2015-11-02|1327.91
#2015-11-03|1314.24
#2015-11-04|1299.49
#2015-11-05|1294.58
#2015-11-06|1300.86
#2015-11-09|1284.69
#2015-11-10|1278.74
#2015-11-11|1293.92
#2015-11-12|1270.16
#2015-11-13|1260.48
#2015-11-16|1256.19
#2015-11-17|1271.73
#2015-11-18|1268.46
#2015-11-19|1290.96
#2015-11-20|1275.72
#2015-11-23|1271.77
#2015-11-24|1261.94
#2015-11-25|1271.89
#2015-11-26|1283.29
#2015-11-27|1279.77
#2015-11-30|1279.96
#2015-12-01|1287.37
#2015-12-02|1274.30
#2015-12-03|1274.99
#2015-12-04|1281.62
#2015-12-07|1280.39
#2015-12-08|1258.10
#2015-12-09|1261.66
#2015-12-10|1253.34
#2015-12-11|1237.30
#2015-12-14|1217.32
#2015-12-15|1242.38
#2015-12-16|1249.01
#2015-12-17|1258.69
#2015-12-18|1251.37
#2015-12-21|1240.08
#2015-12-22|1247.49
#2015-12-23|1258.10
#2015-12-24|1268.48
#2015-12-25|1268.48
#2015-12-28|1259.63
#2015-12-29|1270.14
#2015-12-30|1262.51
#2015-12-31|1251.71
#2016-01-01|1251.71
#2016-01-04|1209.96
#2016-01-05|1203.81
#2016-01-06|1195.59
#2016-01-07|1178.26
#2016-01-08|1166.04
#2016-01-11|1160.01
#2016-01-12|1171.78
#2016-01-13|1180.73
#2016-01-14|1156.41
#2016-01-15|1136.04
#2016-01-18|1103.15
#2016-01-19|1113.02
#2016-01-20|1066.80
#2016-01-21|1079.25
#2016-01-22|1108.56
#2016-01-25|1089.17
#2016-01-26|1104.30
#2016-01-27|1101.28
#2016-01-28|1080.03
#2016-01-29|1098.14
#2016-02-01|1094.91
#2016-02-02|1061.03
#2016-02-03|1044.16
#2016-02-04|1075.49
#2016-02-05|1065.37
#2016-02-08|1014.19
#2016-02-09| 992.51
#2016-02-10|1029.29
#2016-02-11| 986.07
#2016-02-12|1014.80
#2016-02-15|1039.02
#2016-02-16|1033.73
#2016-02-17|1067.71
#2016-02-18|1048.48
#2016-02-19|1035.28
#2016-02-22|1057.92
#2016-02-23|1039.83
#2016-02-24|1013.63
#2016-02-25|1035.03
#2016-02-26|1051.54
#2016-02-29|1052.19
#2016-03-01|1070.62
#2016-03-02|1094.99
#2016-03-03|1108.46
#2016-03-04|1116.60
#2016-03-07|1100.68
#2016-03-08|1103.90
#2016-03-09|1100.80
#2016-03-10|1115.34
#2016-03-11|1175.69
#2016-03-14|1174.52
#2016-03-15|1159.99
#2016-03-16|1150.34
#2016-03-17|1163.15
#2016-03-18|1164.60
#2016-03-21|1157.94
#2016-03-22|1149.62
#2016-03-23|1132.76
#2016-03-24|1108.55
#2016-03-25|1108.55
#2016-03-28|1113.66
#2016-03-29|1112.78
#2016-03-30|1134.99
#2016-03-31|1127.08
#2016-04-01|1108.75
#2016-04-04|1109.21
#2016-04-05|1081.18
#2016-04-06|1085.64
#2016-04-07|1065.42
#2016-04-08|1091.54
#2016-04-11|1106.39
#2016-04-12|1101.03
#2016-04-13|1142.63
#2016-04-14|1146.68
#2016-04-15|1148.14
#2016-04-18|1157.51
#2016-04-19|1167.90
#2016-04-20|1184.10
#2016-04-21|1188.21
#2016-04-22|1186.88
#2016-04-25|1171.30
#2016-04-26|1192.80
#2016-04-27|1189.25
#2016-04-28|1194.71
#2016-04-29|1174.93
#2016-05-02|1180.84
#2016-05-03|1152.44
#2016-05-04|1141.81
#2016-05-05|1123.97
#2016-05-06|1127.29
#2016-05-09|1123.96
#2016-05-10|1135.07
#2016-05-11|1126.77
#2016-05-12|1114.50
#2016-05-13|1111.86
#2016-05-16|1113.77
#2016-05-17|1113.16
#2016-05-18|1117.88
#2016-05-19|1107.56
#2016-05-20|1122.33
#2016-05-23|1118.57
#2016-05-24|1149.63
#2016-05-25|1176.39
#2016-05-26|1180.58
#2016-05-27|1177.63
#2016-05-30|1182.42
#2016-05-31|1168.17
#2016-06-01|1158.80
#2016-06-02|1156.11
#2016-06-03|1153.39
#2016-06-06|1157.40
#2016-06-07|1169.58
#2016-06-08|1161.07
#2016-06-09|1142.51
#2016-06-10|1098.90
#2016-06-13|1064.92
#2016-06-14|1033.62
#2016-06-15|1042.73
#2016-06-16|1024.56
#2016-06-17|1064.63
#2016-06-20|1111.07
#2016-06-21|1115.83
#2016-06-22|1125.24
#2016-06-23|1163.95
#2016-06-24| 991.38
#2016-06-27| 925.68
#2016-06-28| 956.97
#2016-06-29| 980.94
#2016-06-30| 985.59
#2016-07-01| 992.46
#2016-07-04| 979.75
#2016-07-05| 952.38
#2016-07-06| 928.48
#2016-07-07| 933.68
#2016-07-08| 966.08
#2016-07-11| 982.74
#2016-07-12|1017.41
#2016-07-13|1012.00
#2016-07-14|1033.27
#2016-07-15|1026.14
#2016-07-18|1025.63
#2016-07-19|1014.71
#2016-07-20|1025.99
#2016-07-21|1025.70
#2016-07-22|1024.77
#2016-07-25|1020.89
#2016-07-26|1018.13
#2016-07-27|1031.86
#2016-07-28|1023.18
#2016-07-29|1053.30
#2016-08-01|1036.33
#2016-08-02|1008.82
#2016-08-03|1008.91
#2016-08-04|1019.01
#2016-08-05|1033.27
#2016-08-08|1047.01
#2016-08-09|1065.35
#2016-08-10|1074.93
#2016-08-11|1081.95
#2016-08-12|1079.81
#2016-08-15|1081.26
#2016-08-16|1074.45
#2016-08-17|1060.99
#2016-08-18|1071.97
#2016-08-19|1053.81
#2016-08-22|1058.09
#2016-08-23|1079.69
#2016-08-24|1084.55
#2016-08-25|1079.24
#2016-08-26|1083.24
#2016-08-29|1067.88
#2016-08-30|1081.33
#2016-08-31|1094.64
#2016-09-01|1107.06
#2016-09-02|1120.58
#2016-09-05|1116.26
#2016-09-06|1115.04
#2016-09-07|1123.37
#2016-09-08|1137.19
#2016-09-09|1126.41
#2016-09-12|1107.43
#2016-09-13|1091.26
#2016-09-14|1084.96
#2016-09-15|1088.25
#2016-09-16|1060.75
#2016-09-19|1071.70
#2016-09-20|1067.73
#2016-09-21|1082.71
#2016-09-22|1111.43
#2016-09-23|1099.31
#2016-09-26|1078.82
#2016-09-27|1065.31
#2016-09-28|1071.74
#2016-09-29|1073.04
#2016-09-30|1080.59
#2016-10-03|1074.92
#2016-10-04|1072.61
#2016-10-05|1091.85
#2016-10-06|1094.23
#2016-10-07|1091.96
#2016-10-10|1097.14
#2016-10-11|1084.38
#2016-10-12|1084.09
#2016-10-13|1066.02
#2016-10-14|1083.56
#2016-10-17|1083.35
#2016-10-18|1101.28
#2016-10-19|1107.12
#2016-10-20|1117.22
#2016-10-21|1113.41
#2016-10-24|1136.42
#2016-10-25|1131.02
#2016-10-26|1136.21
#2016-10-27|1143.77
#2016-10-28|1140.59
#2016-10-31|1135.74
#2016-11-01|1130.68
#2016-11-02|1112.47
#2016-11-03|1120.46
#2016-11-04|1109.99
#2016-11-07|1129.53
#2016-11-08|1139.17
#2016-11-09|1144.00
#2016-11-10|1149.80
#2016-11-11|1144.18
#2016-11-14|1139.96
#2016-11-15|1140.37
#2016-11-16|1121.11
#2016-11-17|1123.24
#2016-11-18|1102.68
#2016-11-21|1105.50
#2016-11-22|1117.68
#2016-11-23|1105.55
#2016-11-24|1105.94
#2016-11-25|1107.72
#2016-11-28|1088.08
#2016-11-29|1103.96
#2016-11-30|1112.01
#2016-12-01|1118.41
#2016-12-02|1112.68
#2016-12-05|1131.46
#2016-12-06|1173.76
#2016-12-07|1203.04
#2016-12-08|1211.26
#2016-12-09|1194.42
#2016-12-12|1197.28
#2016-12-13|1214.34
#2016-12-14|1200.39
#2016-12-15|1196.76
#2016-12-16|1197.02
#2016-12-19|1188.76
#2016-12-20|1195.48
#2016-12-21|1200.00
#2016-12-22|1201.14
#2016-12-23|1203.42
#2016-12-26|1203.42
#2016-12-27|1201.70
#2016-12-28|1188.04
#2016-12-29|1192.45
#2016-12-30|1206.01
#2017-01-02|1215.49
#2017-01-03|1215.49
#2017-01-04|1232.33
#2017-01-05|1244.60
#2017-01-06|1245.96
#2017-01-09|1227.41
#2017-01-10|1226.48
#2017-01-11|1208.86
#2017-01-12|1220.13
#2017-01-13|1237.23
#2017-01-16|1218.02
#2017-01-17|1223.23
#2017-01-18|1219.37
#2017-01-19|1213.79
#2017-01-20|1223.18
#2017-01-23|1218.91
#2017-01-24|1230.71
#2017-01-25|1261.86
#2017-01-26|1251.51
#2017-01-27|1250.67
#2017-01-30|1227.88
#2017-01-31|1229.76
#2017-02-01|1239.72
#2017-02-02|1241.72
#2017-02-03|1251.61
#2017-02-06|1215.77
#2017-02-07|1200.11
#2017-02-08|1193.23
#2017-02-09|1199.73
#2017-02-10|1186.60
#2017-02-13|1196.12
#2017-02-14|1201.60
#2017-02-15|1211.57
#2017-02-16|1215.15
#2017-02-17|1201.75
#2017-02-20|1201.27
#2017-02-21|1192.82
#2017-02-22|1189.71
#2017-02-23|1190.13
#2017-02-24|1171.21
#2017-02-27|1177.99
#2017-02-28|1186.76
#2017-03-01|1211.99
#2017-03-02|1207.01
#2017-03-03|1227.70
#2017-03-06|1223.04
#2017-03-07|1219.46
#2017-03-08|1223.69
#2017-03-09|1246.40
#2017-03-10|1265.03
#2017-03-13|1265.72
#2017-03-14|1249.18
#2017-03-15|1255.07
#2017-03-16|1283.05
#2017-03-17|1285.23
#2017-03-20|1280.94
#2017-03-21|1287.22
#2017-03-22|1276.25
#2017-03-23|1286.96
#2017-03-24|1283.38
#2017-03-27|1290.13
#2017-03-28|1302.24
#2017-03-29|1286.94
#2017-03-30|1287.17
#2017-03-31|1290.19
#2017-04-03|1268.03
#2017-04-04|1269.59
#2017-04-05|1270.72
#2017-04-06|1277.68
#2017-04-07|1273.73
#2017-04-10|1263.35
#2017-04-11|1258.41
#2017-04-12|1251.44
#2017-04-13|1239.81
#2017-04-14|1239.81
#2017-04-17|1244.30
#2017-04-18|1236.88
#2017-04-19|1258.93
#2017-04-20|1275.37
#2017-04-21|1273.65
#2017-04-24|1364.39
#2017-04-25|1380.57
#2017-04-26|1371.29
#2017-04-27|1355.83
#2017-04-28|1358.32
#2017-05-01|1361.81
#2017-05-02|1374.46
#2017-05-03|1383.16
#2017-05-04|1410.71
#2017-05-05|1435.75
#2017-05-08|1422.18
#2017-05-09|1409.93
#2017-05-10|1408.59
#2017-05-11|1400.19
#2017-05-12|1408.25
#2017-05-15|1425.12
#2017-05-16|1437.17
#2017-05-17|1414.96
#2017-05-18|1401.05
#2017-05-19|1426.44
#2017-05-22|1434.01
#2017-05-23|1442.88
#2017-05-24|1440.20
#2017-05-25|1441.38
#2017-05-26|1432.41
#2017-05-29|1427.08
#2017-05-30|1417.77
#2017-05-31|1420.21
#2017-06-01|1423.57
#2017-06-02|1435.44
#2017-06-05|1426.92
#2017-06-06|1417.57
#2017-06-07|1424.31
#2017-06-08|1434.92
#2017-06-09|1443.47
#2017-06-12|1432.81
#2017-06-13|1438.54
#2017-06-14|1436.61
#2017-06-15|1414.01
#2017-06-16|1424.88
#2017-06-19|1434.06
#2017-06-20|1418.90
#2017-06-21|1418.58
#2017-06-22|1414.97
#2017-06-23|1412.97
#2017-06-26|1423.18
#2017-06-27|1439.78
#2017-06-28|1465.38
#2017-06-29|1465.40
#2017-06-30|1451.47
#2017-07-03|1479.20
#2017-07-04|1478.90
#2017-07-05|1475.66
#2017-07-06|1493.73
#2017-07-07|1491.39
#2017-07-10|1495.85
#2017-07-11|1493.56
#2017-07-12|1502.53
#2017-07-13|1512.99
#2017-07-14|1512.15
#2017-07-17|1510.50
#2017-07-18|1507.67
#2017-07-19|1500.46
#2017-07-20|1515.61
#2017-07-21|1503.97
#2017-07-24|1510.05
#2017-07-25|1534.28
#2017-07-26|1536.06
#2017-07-27|1543.17
#2017-07-28|1546.30
#2017-07-31|1546.01
#2017-08-01|1562.63
#2017-08-02|1565.57
#2017-08-03|1577.59
#2017-08-04|1576.80
#2017-08-07|1587.91
#2017-08-08|1584.50
#2017-08-09|1560.77
#2017-08-10|1542.13
#2017-08-11|1527.39
#2017-08-14|1548.45
#2017-08-15|1544.68
#2017-08-16|1553.55
#2017-08-17|1539.68
#2017-08-18|1539.30
#2017-08-21|1533.58
#2017-08-22|1532.49
#2017-08-23|1527.48
#2017-08-24|1531.52
#2017-08-25|1538.37
#2017-08-28|1543.88
#2017-08-29|1529.75
#2017-08-30|1521.85
#2017-08-31|1529.95
#2017-09-01|1534.33
#2017-09-04|1528.98
#2017-09-05|1511.24
#2017-09-06|1512.55
#2017-09-07|1515.38
#2017-09-08|1524.85
#2017-09-11|1549.97
#2017-09-12|1563.31
#2017-09-13|1563.25
#2017-09-14|1558.78
#2017-09-15|1559.85
#2017-09-18|1563.57
#2017-09-19|1566.86
#2017-09-20|1562.36
#2017-09-21|1568.30
#2017-09-22|1576.80
#2017-09-25|1549.32
#2017-09-26|1535.20
#2017-09-27|1554.16
#2017-09-28|1565.43
#2017-09-29|1583.24
#2017-10-02|1568.58
#2017-10-03|1572.89
#2017-10-04|1553.57
#2017-10-05|1563.65
#2017-10-06|1564.88
#2017-10-09|1563.31
#2017-10-10|1563.51
#2017-10-11|1574.24
#2017-10-12|1571.63
#2017-10-13|1562.09
#2017-10-16|1557.16
#2017-10-17|1551.55
#2017-10-18|1564.50
#2017-10-19|1566.24
#2017-10-20|1568.12
#2017-10-23|1552.47
#2017-10-24|1566.98
#2017-10-25|1567.85
#2017-10-26|1573.94
#2017-10-27|1547.27
#2017-10-30|1559.21
#2017-10-31|1559.48
#2017-11-01|1560.84
#2017-11-02|1570.52
#2017-11-03|1548.36
#2017-11-06|1535.87
#2017-11-07|1532.52
#2017-11-08|1533.06
#2017-11-09|1533.94
#2017-11-10|1539.19
#2017-11-13|1530.95
#2017-11-14|1534.55
#2017-11-15|1544.58
#2017-11-16|1545.25
#2017-11-17|1540.77
#2017-11-20|1533.32
#2017-11-21|1532.05
#2017-11-22|1537.31
#2017-11-23|1545.56
#2017-11-24|1568.72
#2017-11-27|1557.17
#2017-11-28|1557.06
#2017-11-29|1570.75
#2017-11-30|1573.60
#2017-12-01|1548.70
#2017-12-04|1567.76
#2017-12-05|1561.31
#2017-12-06|1546.03
#2017-12-07|1558.60
#2017-12-08|1575.53
#2017-12-11|1578.33
#2017-12-12|1571.52
#2017-12-13|1566.13
#2017-12-14|1558.99
#2017-12-15|1556.87
#2017-12-18|1582.09
#2017-12-19|1579.52
#2017-12-20|1577.06
#2017-12-21|1582.48
#2017-12-22|1567.14
#2017-12-25|1567.14
#2017-12-26|1571.25
#2017-12-27|1571.02
#2017-12-28|1572.27
#2017-12-29|1573.38
#2018-01-01|1573.38
#2018-01-02|1578.87
#2018-01-03|1581.92
#2018-01-04|1617.55
#2018-01-05|1619.31
#2018-01-08|1616.88
#2018-01-09|1619.79
#2018-01-10|1649.39
#2018-01-11|1662.61
#2018-01-12|1682.85
#2018-01-15|1700.27
#2018-01-16|1695.00
#2018-01-17|1692.62
#2018-01-18|1697.60
#2018-01-19|1703.15
#2018-01-22|1723.03
#2018-01-23|1728.05
#2018-01-24|1733.58
#2018-01-25|1757.64
#2018-01-26|1750.38
#2018-01-29|1739.24
#2018-01-30|1728.76
#2018-01-31|1734.95
#2018-02-01|1729.55
#2018-02-02|1707.26
#2018-02-05|1685.51
#2018-02-06|1629.76
#2018-02-07|1657.18
#2018-02-08|1625.54
#2018-02-09|1600.95
#2018-02-12|1620.25
#2018-02-13|1613.83
#2018-02-14|1631.16
#2018-02-15|1646.66
#2018-02-16|1656.25
#2018-02-19|1645.38
#2018-02-20|1647.02
#2018-02-21|1647.03
#2018-02-22|1645.39
#2018-02-23|1641.73
#2018-02-26|1643.01
#2018-02-27|1643.31
#2018-02-28|1632.88
#2018-03-01|1616.21
#2018-03-02|1597.28
#2018-03-05|1592.83
#2018-03-06|1610.02
#2018-03-07|1618.70
#2018-03-08|1619.64
#2018-03-09|1614.89
#2018-03-12|1617.94
#2018-03-13|1615.46
#2018-03-14|1596.70
#2018-03-15|1601.98
#2018-03-16|1608.01
#2018-03-19|1598.97
#2018-03-20|1602.38
#2018-03-21|1591.46
#2018-03-22|1568.30
#2018-03-23|1555.46
#2018-03-26|1558.71
#2018-03-27|1566.77
#2018-03-28|1569.43
#2018-03-29|1569.13
#2018-03-30|1569.13
#2018-04-02|1570.54
#2018-04-03|1558.52
#2018-04-04|1556.95
#2018-04-05|1583.34
#2018-04-06|1579.05
#2018-04-09|1591.68
#2018-04-10|1601.48
#2018-04-11|1595.35
#2018-04-12|1600.61
#2018-04-13|1607.22
#2018-04-16|1614.18
#2018-04-17|1623.94
#2018-04-18|1635.64
#2018-04-19|1639.89
#2018-04-20|1632.58
#2018-04-23|1640.06
#2018-04-24|1637.10
#2018-04-25|1618.89
#2018-04-26|1616.22
#2018-04-27|1616.85
#2018-04-30|1622.00
#2018-05-01|1609.57
#2018-05-02|1613.76
#2018-05-03|1596.08
#2018-05-04|1596.29
#2018-05-07|1600.31
#2018-05-08|1586.05
#2018-05-09|1588.90
#2018-05-10|1594.66
#2018-05-11|1607.55
#2018-05-14|1606.38
#2018-05-15|1592.77
#2018-05-16|1556.22
#2018-05-17|1561.88
#2018-05-18|1542.87
#2018-05-21|1539.46
#2018-05-22|1557.96
#2018-05-23|1526.65
#2018-05-24|1513.99
#2018-05-25|1491.74
#2018-05-28|1470.77
#2018-05-29|1414.64
#2018-05-30|1431.73
#2018-05-31|1425.55
#2018-06-01|1452.91
#2018-06-04|1463.34
#2018-06-05|1440.32
#2018-06-06|1460.93
#2018-06-07|1469.92
#2018-06-08|1452.09
#2018-06-11|1484.39
#2018-06-12|1481.91
#2018-06-13|1476.07
#2018-06-14|1465.35
#2018-06-15|1440.79
#2018-06-18|1434.16
#2018-06-19|1428.01
#2018-06-20|1436.07
#2018-06-21|1422.92
#2018-06-22|1441.68
#2018-06-25|1422.92
#2018-06-26|1417.38
#2018-06-27|1405.90
#2018-06-28|1400.81
#2018-06-29|1427.02
#2018-07-02|1407.99
#2018-07-03|1426.60
#2018-07-04|1432.17
#2018-07-05|1452.48
#2018-07-06|1461.53
#2018-07-09|1469.44
#2018-07-10|1458.32
#2018-07-11|1438.59
#2018-07-12|1434.87
#2018-07-13|1435.23
#2018-07-16|1444.47
#2018-07-17|1443.43
#2018-07-18|1442.06
#2018-07-19|1432.33
#2018-07-20|1437.82
#2018-07-23|1442.48
#2018-07-24|1463.96
#2018-07-25|1454.01
#2018-07-26|1464.01
#2018-07-27|1474.26
#2018-07-30|1487.85
#2018-07-31|1499.50
#2018-08-01|1486.59
#2018-08-02|1458.15
#2018-08-03|1463.62
#2018-08-06|1457.98
#2018-08-07|1468.44
#2018-08-08|1466.01
#2018-08-09|1460.41
#2018-08-10|1410.90
#2018-08-13|1396.26
#2018-08-14|1383.20
#2018-08-15|1364.88
#2018-08-16|1382.19
#2018-08-17|1376.61
#2018-08-20|1381.63
#2018-08-21|1405.47
#2018-08-22|1420.81
#2018-08-23|1414.81
#2018-08-24|1421.49
#2018-08-27|1437.35
#2018-08-28|1436.33
#2018-08-29|1438.06
#2018-08-30|1417.02
#2018-08-31|1403.14
#2018-09-03|1405.37
#2018-09-04|1403.24
#2018-09-05|1416.64
#2018-09-06|1407.92
#2018-09-07|1392.50
#2018-09-10|1408.47
#2018-09-11|1402.88
#2018-09-12|1408.83
#2018-09-13|1419.92
#2018-09-14|1425.17
#2018-09-17|1438.21
#2018-09-18|1444.93
#2018-09-19|1454.86
#2018-09-20|1477.72
#2018-09-21|1485.22
#2018-09-24|1480.11
#2018-09-25|1490.16
#2018-09-26|1484.62
#2018-09-27|1474.61
#2018-09-28|1426.21
#2018-10-01|1414.26
#2018-10-02|1401.29
#2018-10-03|1404.96
#2018-10-04|1408.44
#2018-10-05|1396.58
#2018-10-08|1373.95
#2018-10-09|1381.27
#2018-10-10|1381.00
#2018-10-11|1352.86
#2018-10-12|1346.06
#2018-10-15|1349.25
#2018-10-16|1364.23
#2018-10-17|1357.80
#2018-10-18|1338.78
#2018-10-19|1336.54
#2018-10-22|1323.72
#2018-10-23|1302.99
#2018-10-24|1280.37
#2018-10-25|1292.29
#2018-10-26|1279.27
#2018-10-29|1297.42
#2018-10-30|1291.38
#2018-10-31|1298.40
#2018-11-01|1315.49
#2018-11-02|1324.50
#2018-11-05|1320.64
#2018-11-06|1320.10
#2018-11-07|1343.04
#2018-11-08|1341.29
#2018-11-09|1330.27
#2018-11-12|1305.71
#2018-11-13|1323.55
#2018-11-14|1318.11
#2018-11-15|1305.48
#2018-11-16|1310.27
#2018-11-19|1312.80
#2018-11-20|1280.21
#2018-11-21|1293.88
#2018-11-22|1283.47
#2018-11-23|1282.35
#2018-11-26|1309.07
#2018-11-27|1302.56
#2018-11-28|1300.37
#2018-11-29|1311.55
#2018-11-30|1296.18
#2018-12-03|1313.00
#2018-12-04|1293.48
#2018-12-05|1280.64
#2018-12-06|1240.67
#2018-12-07|1243.21
#2018-12-10|1218.02
#2018-12-11|1214.62
#2018-12-12|1244.10
#2018-12-13|1244.64
#2018-12-14|1233.07
#2018-12-17|1218.89
#2018-12-18|1217.13
#2018-12-19|1230.61
#2018-12-20|1203.36
#2018-12-21|1197.37
#2018-12-24|1189.96
#2018-12-25|1189.96
#2018-12-26|1189.34
#2018-12-27|1171.54
#2018-12-28|1197.18
#2018-12-31|1201.50
#2019-01-01|1201.50
#2019-01-02|1188.16
#2019-01-03|1190.24
#2019-01-04|1230.36
#2019-01-07|1237.70
#2019-01-08|1241.47
#2019-01-09|1251.57
#2019-01-10|1260.38
#2019-01-11|1259.79
#2019-01-14|1255.74
#2019-01-15|1250.67
#2019-01-16|1273.25
#2019-01-17|1259.22
#2019-01-18|1280.69
#2019-01-21|1278.99
#2019-01-22|1268.37
#2019-01-23|1277.68
#2019-01-24|1275.55
#2019-01-25|1298.29
#2019-01-28|1291.41
#2019-01-29|1290.95
#2019-01-30|1292.36
#2019-01-31|1278.94
#2019-02-01|1273.23
#2019-02-04|1263.07
#2019-02-05|1275.66
#2019-02-06|1283.53
#2019-02-07|1256.82
#2019-02-08|1241.54
#2019-02-11|1249.92
#2019-02-12|1261.13
#2019-02-13|1259.70
#2019-02-14|1243.28
#2019-02-15|1272.35
#2019-02-18|1283.98
#2019-02-19|1283.98
#2019-02-20|1292.22
#2019-02-21|1286.48
#2019-02-22|1287.41
#2019-02-25|1298.89
#2019-02-26|1303.47
#2019-02-27|1317.00
#2019-02-28|1333.49
#2019-03-01|1334.92
#2019-03-04|1325.60
#2019-03-05|1319.51
#2019-03-06|1323.01
#2019-03-07|1291.03
#2019-03-08|1279.25
#2019-03-11|1292.67
#2019-03-12|1296.78
#2019-03-13|1313.96
#2019-03-14|1323.56
#2019-03-15|1338.62
#2019-03-18|1351.78
#2019-03-19|1355.76
#2019-03-20|1339.20
#2019-03-21|1329.37
#2019-03-22|1295.53
#2019-03-25|1297.05
#2019-03-26|1293.25
#2019-03-27|1302.40
#2019-03-28|1290.66
#2019-03-29|1298.13
#2019-04-01|1320.06
#2019-04-02|1322.14
#2019-04-03|1344.93
#2019-04-04|1347.98
#2019-04-05|1345.77
#2019-04-08|1343.58
#2019-04-09|1342.06
#2019-04-10|1338.62
#2019-04-11|1355.77
#2019-04-12|1378.22
#2019-04-15|1383.24
#2019-04-16|1395.46
#2019-04-17|1403.97
#2019-04-18|1398.14
#2019-04-19|1398.14
#2019-04-22|1399.57
#2019-04-23|1384.46
#2019-04-24|1372.78
#2019-04-25|1363.71
#2019-04-26|1369.19
#2019-04-29|1379.84
#2019-04-30|1383.47
#2019-05-01|1387.61
#2019-05-02|1381.16
#2019-05-03|1379.67
#2019-05-06|1364.26
#2019-05-07|1348.10
#2019-05-08|1346.33
#2019-05-09|1326.75
#2019-05-10|1332.86
#2019-05-13|1315.63
#2019-05-14|1326.05
#2019-05-15|1325.75
#2019-05-16|1343.56
#2019-05-17|1331.00
#2019-05-20|1318.88
#2019-05-21|1329.17
#2019-05-22|1314.62
#2019-05-23|1294.68
#2019-05-24|1313.76
#2019-05-27|1315.92
#2019-05-28|1308.90
#2019-05-29|1294.39
#2019-05-30|1301.06
#2019-05-31|1290.36
#2019-06-03|1292.82
#2019-06-04|1320.93
#2019-06-05|1319.48
#2019-06-06|1307.66
#2019-06-07|1318.17
#2019-06-10|1326.94
#2019-06-11|1332.74
#2019-06-12|1324.38
#2019-06-13|1321.02
#2019-06-14|1308.88
#2019-06-17|1310.82
#2019-06-18|1321.64
#2019-06-19|1333.82
#2019-06-20|1329.25
#2019-06-21|1331.72
#2019-06-24|1334.76
#2019-06-25|1328.54
#2019-06-26|1333.41
#2019-06-27|1333.44
#2019-06-28|1346.66
#2019-07-01|1349.33
#2019-07-02|1348.24
#2019-07-03|1370.40
#2019-07-04|1383.60
#2019-07-05|1376.46
#2019-07-08|1366.93
#2019-07-09|1360.75
#2019-07-10|1366.50
#2019-07-11|1367.62
#2019-07-12|1366.73
#2019-07-15|1369.73
#2019-07-16|1372.50
#2019-07-17|1361.21
#2019-07-18|1354.55
#2019-07-19|1345.80
#2019-07-22|1340.82
#2019-07-23|1349.08
#2019-07-24|1348.31
#2019-07-25|1346.35
#2019-07-26|1335.69
#2019-07-29|1333.55
#2019-07-30|1306.88
#2019-07-31|1307.19
#2019-08-01|1308.37
#2019-08-02|1280.36
#2019-08-05|1271.85
#2019-08-06|1260.39
#2019-08-07|1259.93
#2019-08-08|1276.89
#2019-08-09|1256.83
#2019-08-12|1247.33
#2019-08-13|1252.13
#2019-08-14|1221.46
#2019-08-15|1214.24
#2019-08-16|1236.96
#2019-08-19|1245.32
#2019-08-20|1232.64
#2019-08-21|1243.01
#2019-08-22|1246.19
#2019-08-23|1233.79
#2019-08-26|1240.84
#2019-08-27|1241.96
#2019-08-28|1233.41
#2019-08-29|1243.27
#2019-08-30|1244.68
#2019-09-02|1240.25
#2019-09-03|1233.01
#2019-09-04|1251.68
#2019-09-05|1276.03
#2019-09-06|1278.81
#2019-09-09|1298.65
#2019-09-10|1310.63
#2019-09-11|1308.39
#2019-09-12|1314.38
#2019-09-13|1342.89
#2019-09-16|1319.11
#2019-09-17|1313.23
#2019-09-18|1315.90
#2019-09-19|1335.43
#2019-09-20|1337.37
#2019-09-23|1315.15
#2019-09-24|1310.14
#2019-09-25|1303.62
#2019-09-26|1308.77
#2019-09-27|1317.90
#2019-09-30|1320.02
#2019-10-01|1307.65
#2019-10-02|1276.32
#2019-10-03|1278.92
#2019-10-04|1284.63
#2019-10-07|1294.85
#2019-10-08|1278.08
#2019-10-09|1285.96
#2019-10-10|1309.78
#2019-10-11|1348.39
#2019-10-14|1342.00
#2019-10-15|1368.43
#2019-10-16|1374.79
#2019-10-17|1382.02
#2019-10-18|1387.77
#2019-10-21|1403.83
#2019-10-22|1402.98
#2019-10-23|1404.10
#2019-10-24|1400.84
#2019-10-25|1399.17
#2019-10-28|1402.83
#2019-10-29|1405.04
#2019-10-30|1390.66
#2019-10-31|1387.41
#2019-11-01|1397.32
#2019-11-04|1416.51
#2019-11-05|1414.67
#2019-11-06|1418.75
#2019-11-07|1434.86
#2019-11-08|1419.19
#2019-11-11|1421.06
#2019-11-12|1422.17
#2019-11-13|1404.27
#2019-11-14|1402.96
#2019-11-15|1416.15
#2019-11-18|1419.90
#2019-11-19|1420.84
#2019-11-20|1414.29
#2019-11-21|1413.98
#2019-11-22|1413.66
#2019-11-25|1414.82
#2019-11-26|1412.81
#2019-11-27|1415.12
#2019-11-28|1412.26
#2019-11-29|1409.09
#2019-12-02|1396.94
#2019-12-03|1387.69
#2019-12-04|1407.73
#2019-12-05|1404.70
#2019-12-06|1412.77
#2019-12-09|1413.15
#2019-12-10|1413.54
#2019-12-11|1413.36
#2019-12-12|1436.72
#2019-12-13|1439.99
#2019-12-16|1457.12
#2019-12-17|1459.89
#2019-12-18|1457.50
#2019-12-19|1458.01
#2019-12-20|1461.58
#2019-12-23|1454.77
#2019-12-24|1454.13
#2019-12-25|1454.13
#2019-12-26|1455.24
#2019-12-27|1462.44
#2019-12-30|1460.01
#2019-12-31|1462.07
#2020-01-01|1462.07
#2020-01-02|1485.06
#2020-01-03|1468.87
#2020-01-06|1460.31
#2020-01-07|1460.39
#2020-01-08|1460.59
#2020-01-09|1464.52
#2020-01-10|1458.31
#2020-01-13|1455.64
#2020-01-14|1452.04
#2020-01-15|1441.84
#2020-01-16|1446.00
#2020-01-17|1447.02
#2020-01-20|1443.12
#2020-01-21|1441.94
#2020-01-22|1434.32
#2020-01-23|1423.91
#2020-01-24|1427.63
#2020-01-27|1399.30
#2020-01-28|1416.38
#2020-01-29|1425.52
#2020-01-30|1418.50
#2020-01-31|1406.48
#2020-02-03|1410.06
#2020-02-04|1428.90
#2020-02-05|1445.65
#2020-02-06|1463.12
#2020-02-07|1468.61
#2020-02-10|1462.50
#2020-02-11|1472.89
#2020-02-12|1482.80
#2020-02-13|1479.67
#2020-02-14|1482.04
#2020-02-17|1487.48
#2020-02-18|1480.03
#2020-02-19|1476.93
#2020-02-20|1458.43
#2020-02-21|1454.19
#2020-02-24|1399.78
#2020-02-25|1364.76
#2020-02-26|1365.50
#2020-02-27|1325.43
#2020-02-28|1274.48
#2020-03-02|1278.93
#2020-03-03|1288.22
#2020-03-04|1290.86
#2020-03-05|1263.79
#2020-03-06|1233.85
#2020-03-09|1123.91
#2020-03-10|1102.75
#2020-03-11|1101.38
#2020-03-12| 919.34
#2020-03-13| 933.67
#2020-03-16| 843.93
#2020-03-17| 838.37
#2020-03-18| 785.50
#2020-03-19| 800.71
#2020-03-20| 836.61
#2020-03-23| 817.64
#2020-03-24| 919.27
#2020-03-25| 951.19
#2020-03-26| 979.91
#2020-03-27| 939.81
#2020-03-30| 917.82
#2020-03-31| 921.63
#2020-04-01| 882.48
#2020-04-02| 882.19
#2020-04-03| 855.27
#2020-04-06| 900.06
#2020-04-07| 936.15
#2020-04-08| 933.54
#2020-04-09| 958.49
#2020-04-10| 958.49
#2020-04-13| 955.16
#2020-04-14| 949.82
#2020-04-15| 900.01
#2020-04-16| 887.14
#2020-04-17| 910.04
#2020-04-20| 909.13
#2020-04-21| 877.95
#2020-04-22| 888.95
#2020-04-23| 906.38
#2020-04-24| 886.31
#2020-04-27| 918.32
#2020-04-28| 950.59
#2020-04-29| 990.08
#2020-04-30| 965.28
#2020-05-01| 970.17
#2020-05-04| 922.10
#2020-05-05| 934.69
#2020-05-06| 921.02
#2020-05-07| 934.99
#2020-05-08| 948.34
#2020-05-11| 938.12
#2020-05-12| 936.78
#2020-05-13| 907.32
#2020-05-14| 888.30
#2020-05-15| 890.99
#2020-05-18| 943.61
#2020-05-19| 942.11
#2020-05-20| 952.29
#2020-05-21| 935.06
#2020-05-22| 939.45
#2020-05-25| 957.30
#2020-05-26|1003.17
#2020-05-27|1032.81
#2020-05-28|1044.91
#2020-05-29|1024.41
#2020-06-01|1042.02
#2020-06-02|1085.07
#2020-06-03|1141.49
#2020-06-04|1159.73
#2020-06-05|1212.16
#2020-06-08|1215.74
#2020-06-09|1188.00
#2020-06-10|1169.91
#2020-06-11|1111.56
#2020-06-12|1105.53
#2020-06-15|1104.23
#2020-06-16|1136.05
#2020-06-17|1132.15
#2020-06-18|1123.19
#2020-06-19|1110.32
#2020-06-22|1110.62
#2020-06-23|1143.51
#2020-06-24|1096.82
#2020-06-25|1107.65
#2020-06-26|1091.09
#2020-06-29|1113.44
#2020-06-30|1113.37
#2020-07-01|1110.96
#2020-07-02|1145.53
#2020-07-03|1138.74
#2020-07-06|1174.93
#2020-07-07|1158.68
#2020-07-08|1148.36
#2020-07-09|1125.30
#2020-07-10|1148.00
#2020-07-13|1164.75
#2020-07-14|1168.53
#2020-07-15|1182.55
#2020-07-16|1183.30
#2020-07-17|1170.75
#2020-07-20|1183.12
#2020-07-21|1194.56
#2020-07-22|1199.99
#2020-07-23|1184.46
#2020-07-24|1174.38
#2020-07-27|1174.10
#2020-07-28|1173.33
#2020-07-29|1172.11
#2020-07-30|1129.35
#2020-07-31|1124.62
#2020-08-03|1139.12
#2020-08-04|1153.61
#2020-08-05|1172.36
#2020-08-06|1157.50
#2020-08-07|1154.51
#2020-08-10|1166.22
#2020-08-11|1196.55
#2020-08-12|1209.11
#2020-08-13|1196.91
#2020-08-14|1187.12
#2020-08-17|1181.01
#2020-08-18|1179.86
#2020-08-19|1193.41
#2020-08-20|1173.54
#2020-08-21|1159.85
#2020-08-24|1187.54
#2020-08-25|1189.66
#2020-08-26|1199.02
#2020-08-27|1185.08
#2020-08-28|1210.46
#2020-08-31|1191.13
#2020-09-01|1191.02
#2020-09-02|1180.88
#2020-09-03|1175.12
#2020-09-04|1170.32
#2020-09-07|1186.04
#2020-09-08|1163.11
#2020-09-09|1188.51
#2020-09-10|1192.38
#2020-09-11|1178.08
#2020-09-14|1185.08
#2020-09-15|1176.29
#2020-09-16|1174.96
#2020-09-17|1159.87
#2020-09-18|1146.63
#2020-09-21|1077.39
#2020-09-22|1066.13
#2020-09-23|1053.03
#2020-09-24|1050.29
#2020-09-25|1034.76
#2020-09-28|1077.56
#2020-09-29|1065.69
#2020-09-30|1068.05
#2020-10-01|1062.50
#2020-10-02|1064.14
#2020-10-05|1092.03
#2020-10-06|1121.23
#2020-10-07|1105.30
#2020-10-08|1120.19
#2020-10-09|1120.36
#2020-10-12|1120.72
#2020-10-13|1087.12
#2020-10-14|1089.51
#2020-10-15|1057.64
#2020-10-16|1072.71
#2020-10-19|1084.92
#2020-10-20|1093.93
#2020-10-21|1080.97
#2020-10-22|1075.84
#2020-10-23|1093.46
#2020-10-26|1071.34
#2020-10-27|1045.19
#2020-10-28|1004.42
#2020-10-29| 991.59
#2020-10-30|1000.78
#2020-11-02|1028.30
#2020-11-03|1072.93
#2020-11-04|1078.69
#2020-11-05|1099.25
#2020-11-06|1094.78
#2020-11-09|1206.48
#2020-11-10|1257.33
#2020-11-11|1241.15
#2020-11-12|1233.85
#2020-11-13|1253.46
#2020-11-16|1287.54
#2020-11-17|1301.88
#2020-11-18|1312.08
#2020-11-19|1290.56
#2020-11-20|1295.36
#2020-11-23|1303.93
#2020-11-24|1351.62
#2020-11-25|1352.49
#2020-11-26|1343.93
#2020-11-27|1355.50
#2020-11-30|1339.66
#2020-12-01|1373.58
#2020-12-02|1387.31
#2020-12-03|1397.26
#2020-12-04|1409.61
#2020-12-07|1387.90
#2020-12-08|1380.94
#2020-12-09|1381.83
#2020-12-10|1371.78
#2020-12-11|1345.41
#2020-12-14|1358.90
#2020-12-15|1383.96
#2020-12-16|1388.45
#2020-12-17|1399.36
#2020-12-18|1384.41
#2020-12-21|1332.00
#2020-12-22|1348.41
#2020-12-23|1379.65
#2020-12-24|1382.83
#2020-12-25|1382.83
#2020-12-28|1390.30
#2020-12-29|1390.46
#2020-12-30|1390.73
#2020-12-31|1377.50
#2021-01-01|1377.50
#2021-01-04|1379.43
#2021-01-05|1374.44
#2021-01-06|1433.87
#2021-01-07|1443.92
#2021-01-08|1436.23
#2021-01-11|1412.86
#2021-01-12|1420.51
#2021-01-13|1412.48
#2021-01-14|1410.31
#2021-01-15|1389.90
#2021-01-18|1394.36
#2021-01-19|1388.16
#2021-01-20|1391.34
#2021-01-21|1386.81
#2021-01-22|1365.19
#2021-01-25|1322.77
#2021-01-26|1347.13
#2021-01-27|1311.16
#2021-01-28|1331.07
#2021-01-29|1305.68
#2021-02-01|1312.86
#2021-02-02|1342.56
#2021-02-03|1352.98
#2021-02-04|1376.65
#2021-02-05|1395.05
#2021-02-08|1409.12
#2021-02-09|1410.87
#2021-02-10|1422.29
#2021-02-11|1420.55
#2021-02-12|1426.99
#2021-02-15|1457.63
#2021-02-16|1456.76
#2021-02-17|1438.88
#2021-02-18|1425.26
#2021-02-19|1457.68
#2021-02-22|1461.40
#2021-02-23|1475.64
#2021-02-24|1486.01
#2021-02-25|1514.20
#2021-02-26|1478.14
#2021-03-01|1488.65
#2021-03-02|1498.90
#2021-03-03|1524.37
#2021-03-04|1514.73
#2021-03-05|1497.07
#2021-03-08|1536.54
#2021-03-09|1530.90
#2021-03-10|1531.91
#2021-03-11|1533.95
#2021-03-12|1546.96
#2021-03-15|1530.96
#2021-03-16|1529.47
#2021-03-17|1534.39
#2021-03-18|1564.50
#2021-03-19|1535.02
#2021-03-22|1519.92
#2021-03-23|1508.44
#2021-03-24|1514.91
#2021-03-25|1504.04
#2021-03-26|1517.79
#2021-03-29|1506.65
#2021-03-30|1534.50
#2021-03-31|1522.02
#2021-04-01|1529.82
#2021-04-02|1529.82
#2021-04-05|1534.76
#2021-04-06|1545.60
#2021-04-07|1561.45
#2021-04-08|1552.43
#2021-04-09|1547.71
#2021-04-12|1554.04
#2021-04-13|1554.04
#2021-04-14|1563.31
#2021-04-15|1548.32
#2021-04-16|1567.66
#2021-04-19|1582.39
#2021-04-20|1542.25
#2021-04-21|1533.82
#2021-04-22|1537.50
#2021-04-23|1541.98
#2021-04-26|1571.26
#2021-04-27|1577.59
#2021-04-28|1599.40
#2021-04-29|1607.99
#2021-04-30|1598.53
#2021-05-03|1612.67
#2021-05-04|1585.52
#2021-05-05|1612.48
#2021-05-06|1628.93
#2021-05-07|1649.47
#2021-05-10|1674.44
#2021-05-11|1652.28
#2021-05-12|1654.36
#2021-05-13|1647.69
#2021-05-14|1681.38
#2021-05-17|1682.71
#2021-05-18|1698.39
#2021-05-19|1670.52
#2021-05-20|1678.36
#2021-05-21|1687.05
#2021-05-24|1695.39
#2021-05-25|1698.05
#2021-05-26|1680.04
#2021-05-27|1699.32
#2021-05-28|1705.35
#2021-05-31|1703.18
#2021-06-01|1725.85
#2021-06-02|1723.45
#2021-06-03|1719.08
#2021-06-04|1713.34
#2021-06-07|1726.08
#2021-06-08|1713.37
#2021-06-09|1700.41
#2021-06-10|1699.67
#2021-06-11|1692.59
#2021-06-14|1699.34
#2021-06-15|1702.95
#2021-06-16|1693.37
#2021-06-17|1674.55
#2021-06-18|1619.44
#2021-06-21|1633.32
#2021-06-22|1629.43
#2021-06-23|1623.35
#2021-06-24|1639.51
#2021-06-25|1652.65
#2021-06-28|1621.93
#2021-06-29|1626.80
#2021-06-30|1604.45
#2021-07-01|1627.12
#2021-07-02|1611.31
#2021-07-05|1633.41
#2021-07-06|1595.18
#2021-07-07|1587.81
#2021-07-08|1557.89
#2021-07-09|1595.12
#2021-07-12|1601.21
#2021-07-13|1582.88
#2021-07-14|1583.09
#2021-07-15|1576.47
#2021-07-16|1556.60
#2021-07-19|1503.54
#2021-07-20|1517.40
#2021-07-21|1561.59
#2021-07-22|1565.63
#2021-07-23|1577.52
#2021-07-26|1603.78
#2021-07-27|1594.50
#2021-07-28|1585.80
#2021-07-29|1617.26
#2021-07-30|1603.93
#2021-08-02|1596.60
#2021-08-03|1599.74
#2021-08-04|1609.41
#2021-08-05|1622.10
#2021-08-06|1640.81
#2021-08-09|1645.94
#2021-08-10|1648.55
#2021-08-11|1669.12
#2021-08-12|1667.62
#2021-08-13|1681.73
#2021-08-16|1668.86
#2021-08-17|1642.82
#2021-08-18|1655.12
#2021-08-19|1620.68
#2021-08-20|1623.23
#2021-08-23|1643.26
#2021-08-24|1649.39
#2021-08-25|1665.34
#2021-08-26|1654.18
#2021-08-27|1660.57
#2021-08-30|1653.35
#2021-08-31|1658.42
#2021-09-01|1679.24
#2021-09-02|1677.03
#2021-09-03|1665.67
#2021-09-06|1672.95
#2021-09-07|1670.86
#2021-09-08|1649.40
#2021-09-09|1651.20
#2021-09-10|1640.28
#2021-09-13|1658.11
#2021-09-14|1648.46
#2021-09-15|1646.75
#2021-09-16|1650.38
#2021-09-17|1631.71
#2021-09-20|1569.13
#2021-09-21|1582.85
#2021-09-22|1618.77
#2021-09-23|1646.34
#2021-09-24|1645.84
#2021-09-27|1680.24
#2021-09-28|1648.28
#2021-09-29|1661.67
#2021-09-30|1658.54
#2021-10-01|1653.92
#2021-10-04|1652.95
#2021-10-05|1694.58
#2021-10-06|1670.92
#2021-10-07|1699.79
#2021-10-08|1704.59
#2021-10-11|1704.84
#2021-10-12|1702.39
#2021-10-13|1677.93
#2021-10-14|1692.13
#2021-10-15|1715.64
#2021-10-18|1714.61
#2021-10-19|1726.80
#2021-10-20|1731.53
#2021-10-21|1720.57
#2021-10-22|1723.90
#2021-10-25|1724.51
#2021-10-26|1734.27
#2021-10-27|1720.40
#2021-10-28|1732.93
#2021-10-29|1729.22
#2021-11-01|1754.50
#2021-11-02|1753.09
#2021-11-03|1764.63
#2021-11-04|1745.65
#2021-11-05|1756.13
#2021-11-08|1759.06
#2021-11-09|1745.05
#2021-11-10|1743.46
#2021-11-11|1740.32
#2021-11-12|1729.79
#2021-11-15|1735.24
#2021-11-16|1712.80
#2021-11-17|1703.88
#2021-11-18|1696.47
#2021-11-19|1659.04
#2021-11-22|1659.45
#2021-11-23|1655.17
#2021-11-24|1648.26
#2021-11-25|1652.45
#2021-11-26|1577.28
#2021-11-29|1577.09
#2021-11-30|1570.93
#2021-12-01|1618.24
#2021-12-02|1607.33
#2021-12-03|1595.34
#2021-12-06|1623.85
#2021-12-07|1642.16
#2021-12-08|1643.96
#2021-12-09|1631.93
#2021-12-10|1626.85
#2021-12-13|1611.40
#2021-12-14|1618.48
#2021-12-15|1612.18
#2021-12-16|1644.29
#2021-12-17|1622.81
#2021-12-20|1600.54
#2021-12-21|1632.57
#2021-12-22|1648.83
#2021-12-23|1667.64
#2021-12-24|1670.25
#2021-12-27|1678.54
#2021-12-28|1686.48
#2021-12-29|1690.38
#2021-12-30|1687.28
#2021-12-31|1692.40
#2022-01-03|1699.02
#2022-01-04|1739.46
#2022-01-05|1750.89
#2022-01-06|1753.25
#2022-01-07|1775.74
#2022-01-10|1768.49
#2022-01-11|1782.52
#2022-01-12|1810.55
#2022-01-13|1833.37
#2022-01-14|1821.47
#2022-01-17|1821.12
#2022-01-18|1805.87
#2022-01-19|1789.55
#2022-01-20|1787.12
#2022-01-21|1757.61
#2022-01-24|1691.04
#2022-01-25|1713.30
#2022-01-26|1754.88
#2022-01-27|1754.94
#2022-01-28|1741.05
#2022-01-31|1755.37
#2022-02-01|1785.67
#2022-02-02|1803.56
#2022-02-03|1826.82
#2022-02-04|1816.13
#2022-02-07|1834.80
#2022-02-08|1863.31
#2022-02-09|1887.03
#2022-02-10|1895.09
#2022-02-11|1871.17
#2022-02-14|1797.36
#2022-02-15|1836.06
#2022-02-16|1825.69
#2022-02-17|1798.06
#2022-02-18|1777.61
#2022-02-21|1745.74
#2022-02-22|1733.56
#2022-02-23|1715.72
#2022-02-24|1575.13
#2022-02-25|1645.62
#2022-02-28|1579.52
#2022-03-01|1480.54
#2022-03-02|1485.60
#2022-03-03|1470.91
#2022-03-04|1360.20
#2022-03-07|1310.24
#2022-03-08|1337.83
#2022-03-09|1473.21
#2022-03-10|1430.19
#2022-03-11|1437.18
#2022-03-14|1485.02
#2022-03-15|1487.54
#2022-03-16|1561.78
#2022-03-17|1557.15
#2022-03-18|1549.20
#2022-03-21|1548.35
#2022-03-22|1571.41
#2022-03-23|1542.90
#2022-03-24|1529.48
#2022-03-25|1527.57
#2022-03-28|1536.46
#2022-03-29|1617.51
#2022-03-30|1603.05
#2022-03-31|1576.33
#2022-04-01|1579.50
#2022-04-04|1564.71
#2022-04-05|1537.55
#2022-04-06|1505.18
#2022-04-07|1494.70
#2022-04-08|1520.98
#2022-04-11|1534.61
#2022-04-12|1516.98
#2022-04-13|1513.90
#2022-04-14|1518.69
#2022-04-15|1518.69
#2022-04-18|1521.09
#2022-04-19|1515.96
#2022-04-20|1555.41
#2022-04-21|1564.73
#2022-04-22|1528.88
#2022-04-25|1481.00
#2022-04-26|1457.34
#2022-04-27|1431.77
#2022-04-28|1436.12
#2022-04-29|1453.88
#2022-05-02|1430.82
#2022-05-03|1458.11
#2022-05-04|1439.92
#2022-05-05|1415.93
#2022-05-06|1401.53
#2022-05-09|1367.88
#2022-05-10|1389.17
#2022-05-11|1426.52
#2022-05-12|1398.31
#2022-05-13|1417.67
#2022-05-16|1415.19
#2022-05-17|1462.92
#2022-05-18|1451.04
#2022-05-19|1449.04
#2022-05-20|1447.10
#2022-05-23|1503.03
#2022-05-24|1508.98
#2022-05-25|1517.10
#2022-05-26|1540.13
#2022-05-27|1547.90
#2022-05-30|1569.87
#2022-05-31|1536.67
#2022-06-01|1516.98
#2022-06-02|1526.21
#2022-06-03|1521.85
#2022-06-06|1548.64
#2022-06-07|1533.63
#2022-06-08|1520.76
#2022-06-09|1491.45
#2022-06-10|1403.37
#2022-06-13|1355.42
#2022-06-14|1359.69
#2022-06-15|1395.96
#2022-06-16|1376.56
#2022-06-17|1381.39
#2022-06-20|1419.17
#2022-06-21|1429.94
#2022-06-22|1428.40
#2022-06-23|1372.55
#2022-06-24|1402.12
#2022-06-27|1407.39
#2022-06-28|1404.31
#2022-06-29|1383.87
#2022-06-30|1350.90
#2022-07-01|1340.36
#2022-07-04|1344.63
#2022-07-05|1267.27
#2022-07-06|1261.43
#2022-07-07|1294.00
#2022-07-08|1310.95
#2022-07-11|1276.34
#2022-07-12|1266.21
#2022-07-13|1256.24
#2022-07-14|1200.93
#2022-07-15|1227.58
#2022-07-18|1257.38
#2022-07-19|1298.29
#2022-07-20|1284.11
#2022-07-21|1279.84
#2022-07-22|1272.52
#2022-07-25|1284.94
#2022-07-26|1264.42
#2022-07-27|1275.81
#2022-07-28|1284.66
#2022-07-29|1315.81
#2022-08-01|1322.37
#2022-08-02|1310.90
#2022-08-03|1328.30
#2022-08-04|1344.59
#2022-08-05|1345.90
#2022-08-08|1361.38
#2022-08-09|1362.99
#2022-08-10|1392.00
#2022-08-11|1394.66
#2022-08-12|1391.92
#2022-08-15|1380.85
#2022-08-16|1382.72
#2022-08-17|1364.32
#2022-08-18|1359.57
#2022-08-19|1320.90
#2022-08-22|1285.25
#2022-08-23|1291.92
#2022-08-24|1292.14
#2022-08-25|1289.25
#2022-08-26|1272.51
#2022-08-29|1267.10
#2022-08-30|1279.41
#2022-08-31|1289.54
#2022-09-01|1257.11
#2022-09-02|1306.89
#2022-09-05|1266.80
#2022-09-06|1271.56
#2022-09-07|1273.66
#2022-09-08|1304.02
#2022-09-09|1344.34
#2022-09-12|1397.84
#2022-09-13|1369.49
#2022-09-14|1364.68
#2022-09-15|1382.91
#2022-09-16|1373.15
#2022-09-19|1370.72
#2022-09-20|1350.09
#2022-09-21|1332.64
#2022-09-22|1325.00
#2022-09-23|1273.11
#2022-09-26|1252.14
#2022-09-27|1229.14
#2022-09-28|1211.61
#2022-09-29|1210.59
#2022-09-30|1233.69
#2022-10-03|1244.89
#2022-10-04|1315.35
#2022-10-05|1284.51
#2022-10-06|1266.06
#2022-10-07|1251.02
#2022-10-10|1239.82
#2022-10-11|1228.37
#2022-10-12|1217.58
#2022-10-13|1245.54
#2022-10-14|1262.89
#2022-10-17|1290.76
#2022-10-18|1308.45
#2022-10-19|1303.16
#2022-10-20|1315.54
#2022-10-21|1312.61
#2022-10-24|1347.67
#2022-10-25|1364.83
#2022-10-26|1380.58
#2022-10-27|1384.31
#2022-10-28|1378.20
#2022-10-31|1371.76
#2022-11-01|1381.05
#2022-11-02|1377.53
#2022-11-03|1371.85
#2022-11-04|1414.27
#2022-11-07|1440.31
#2022-11-08|1454.79
#2022-11-09|1445.17
#2022-11-10|1484.41
#2022-11-11|1507.34
#2022-11-14|1518.74
#2022-11-15|1532.53
#2022-11-16|1535.53
#2022-11-17|1522.52
#2022-11-18|1548.05
#2022-11-21|1528.55
#2022-11-22|1547.24
#2022-11-23|1562.22
#2022-11-24|1573.70
#2022-11-25|1577.40
#2022-11-28|1559.14
#2022-11-29|1566.09
#2022-11-30|1557.24
#2022-12-01|1577.53
#2022-12-02|1578.18
#2022-12-05|1581.81
#2022-12-06|1577.43
#2022-12-07|1571.44
#2022-12-08|1573.48
#2022-12-09|1585.62
#2022-12-12|1571.77
#2022-12-13|1608.46
#2022-12-14|1602.78
#2022-12-15|1563.02
#2022-12-16|1569.10
#2022-12-19|1566.85
#2022-12-20|1598.50
#2022-12-21|1619.93
#2022-12-22|1610.45
#2022-12-23|1614.33
#2022-12-26|1614.33
#2022-12-27|1622.61
#2022-12-28|1610.69
#2022-12-29|1626.91
#2022-12-30|1612.02
#2023-01-02|1635.61
#2023-01-03|1641.58
#2023-01-04|1691.67
#2023-01-05|1672.54
#2023-01-06|1703.40
#2023-01-09|1729.64
#2023-01-10|1730.07
#2023-01-11|1729.01
#2023-01-12|1757.11
#2023-01-13|1767.28
#2023-01-16|1768.22
#2023-01-17|1763.55
#2023-01-18|1774.56
#2023-01-19|1745.86
#2023-01-20|1772.01
#2023-01-23|1783.07
#2023-01-24|1797.21
#2023-01-25|1800.82
#2023-01-26|1814.47
#2023-01-27|1819.19
#2023-01-30|1823.67
#2023-01-31|1838.09
#2023-02-01|1861.68
#2023-02-02|1862.38
#2023-02-03|1845.28
#2023-02-06|1814.75
#2023-02-07|1818.73
#2023-02-08|1837.50
#2023-02-09|1863.56
#2023-02-10|1824.50
#2023-02-13|1840.56
#2023-02-14|1844.36
#2023-02-15|1835.88
#2023-02-16|1864.27
#2023-02-17|1857.96
#2023-02-20|1855.25
#2023-02-21|1846.49
#2023-02-22|1805.21
#2023-02-23|1813.88
#2023-02-24|1792.12
#2023-02-27|1835.95
#2023-02-28|1865.47
#2023-03-01|1858.05
#2023-03-02|1844.22
#2023-03-03|1861.82
#2023-03-06|1891.13
#2023-03-07|1855.02
#2023-03-08|1854.44
#2023-03-09|1839.71
#2023-03-10|1808.70
#2023-03-13|1714.81
#2023-03-14|1749.31
#2023-03-15|1606.80
#2023-03-16|1640.99
#2023-03-17|1602.59
#2023-03-20|1646.75
#2023-03-21|1718.93
#2023-03-22|1711.45
#2023-03-23|1702.31
#2023-03-24|1635.64
#2023-03-27|1659.40
#2023-03-28|1676.73
#2023-03-29|1704.97
#2023-03-30|1740.66
#2023-03-31|1732.56
#2023-04-03|1741.40
#2023-04-04|1758.86
#2023-04-05|1744.89
#2023-04-06|1780.67
#2023-04-07|1780.67
#2023-04-10|1766.98
#2023-04-11|1781.92
#2023-04-12|1803.88
#2023-04-13|1818.41
#2023-04-14|1843.06
#2023-04-17|1799.88
#2023-04-18|1836.03
#2023-04-19|1853.82
#2023-04-20|1847.17
#2023-04-21|1842.72
#2023-04-24|1859.58
#2023-04-25|1822.85
#2023-04-26|1827.69
#2023-04-27|1837.86
#2023-04-28|1828.08
#2023-05-01|1818.23
#2023-05-02|1780.46
#2023-05-03|1796.91
#2023-05-04|1763.59
#2023-05-05|1809.46
#2023-05-08|1828.68
#2023-05-09|1816.06
#2023-05-10|1802.82
#2023-05-11|1791.13
#2023-05-12|1794.91
#2023-05-15|1795.53
#2023-05-16|1790.75
#2023-05-17|1786.92
#2023-05-18|1794.84
#2023-05-19|1808.17
#2023-05-22|1823.00
#2023-05-23|1824.66
#2023-05-24|1780.98
#2023-05-25|1777.31
#2023-05-26|1786.36
#2023-05-29|1780.96
#2023-05-30|1770.90
#2023-05-31|1727.08
#2023-06-01|1767.18
#2023-06-02|1806.10
#2023-06-05|1789.51
#2023-06-06|1797.30
#2023-06-07|1795.70
#2023-06-08|1813.82
#2023-06-09|1798.53
#2023-06-12|1799.40
#2023-06-13|1814.44
#2023-06-14|1845.08
#2023-06-15|1843.90
#2023-06-16|1854.38
#2023-06-19|1852.26
#2023-06-20|1842.75
#2023-06-21|1856.17
#2023-06-22|1836.78
#2023-06-23|1806.85
#2023-06-26|1817.47
#2023-06-27|1844.26
#2023-06-28|1844.71
#2023-06-29|1859.54
#2023-06-30|1881.86
#2023-07-03|1898.25
#2023-07-04|1886.31
#2023-07-05|1861.27
#2023-07-06|1817.95
#2023-07-07|1844.72
#2023-07-10|1854.16
#2023-07-11|1874.98
#2023-07-12|1926.96
#2023-07-13|1951.18
#2023-07-14|1948.92
#2023-07-17|1951.55
#2023-07-18|1966.27
#2023-07-19|1958.53
#2023-07-20|1970.09
#2023-07-21|1970.71
#2023-07-24|1970.51
#2023-07-25|1972.82
#2023-07-26|1977.23
#2023-07-27|1983.12
#2023-07-28|1997.19
#2023-07-31|1990.34
#2023-08-01|1960.55
#2023-08-02|1920.79
#2023-08-03|1928.78
#2023-08-04|1963.78
#2023-08-07|1969.42
#2023-08-08|1911.75
#2023-08-09|1940.77
#2023-08-10|1982.11
#2023-08-11|1957.96
#2023-08-14|1952.18
#2023-08-15|1943.63
#2023-08-16|1931.99
#2023-08-17|1924.51
#2023-08-18|1909.53
#2023-08-21|1917.86
#2023-08-22|1916.74
#2023-08-23|1911.59
#2023-08-24|1913.52
#2023-08-25|1900.85
#2023-08-28|1932.89
#2023-08-29|1952.57
#2023-08-30|1969.30
#2023-08-31|1940.88
#2023-09-01|1926.33
#2023-09-04|1915.53
#2023-09-05|1892.73
#2023-09-06|1869.04
#2023-09-07|1859.41
#2023-09-08|1869.49
#2023-09-11|1897.20
#2023-09-12|1900.44
#2023-09-13|1907.91
#2023-09-14|1924.56
#2023-09-15|1923.96
#2023-09-18|1901.52
#2023-09-19|1922.76
#2023-09-20|1947.17
#2023-09-21|1929.24
#2023-09-22|1912.02
#2023-09-25|1884.91
#2023-09-26|1882.36
#2023-09-27|1858.28
#2023-09-28|1888.34
#2023-09-29|1891.79
#2023-10-02|1852.09
#2023-10-03|1830.22
#2023-10-04|1826.82
#2023-10-05|1842.05
#2023-10-06|1872.11
#2023-10-09|1851.81
#2023-10-10|1896.36
#2023-10-11|1908.90
#2023-10-12|1892.19
#2023-10-13|1852.43
#2023-10-16|1874.46
#2023-10-17|1878.03
#2023-10-18|1857.92
#2023-10-19|1850.66
#2023-10-20|1820.73
#2023-10-23|1832.01
#2023-10-24|1821.20
#2023-10-25|1829.90
#2023-10-26|1822.12
#2023-10-27|1824.53
#2023-10-30|1848.16
#2023-10-31|1844.37
#2023-11-01|1857.17
#2023-11-02|1883.13
#2023-11-03|1911.99
#2023-11-06|1908.64
#2023-11-07|1890.00
#2023-11-08|1902.56
#2023-11-09|1914.40
#2023-11-10|1900.59
#2023-11-13|1927.71
#2023-11-14|1973.15
#2023-11-15|1980.44
#2023-11-16|1983.16
#2023-11-17|2007.92
#2023-11-20|2023.21
#2023-11-21|2017.93
#2023-11-22|2008.59
#2023-11-23|2025.11
#2023-11-24|2037.95
#2023-11-27|2025.98
#2023-11-28|2042.94
#2023-11-29|2052.31
#2023-11-30|2049.51
#2023-12-01|2049.16
#2023-12-04|2052.65
#2023-12-05|2064.30
#2023-12-06|2075.07
#2023-12-07|2061.16
#2023-12-08|2074.41
#2023-12-11|2072.93
#2023-12-12|2074.68
#2023-12-13|2071.03
#2023-12-14|2092.64
#2023-12-15|2074.17
#2023-12-18|2072.94
#2023-12-19|2093.14
#2023-12-20|2093.84
#2023-12-21|2094.46
#2023-12-22|2106.85
#2023-12-25|2106.85
#2023-12-26|2109.53
#2023-12-27|2127.87
#2023-12-28|2116.09
#2023-12-29|2109.69
#2024-01-01|2109.69
#2024-01-02|2115.23
#2024-01-03|2090.07
#2024-01-04|2132.03
#2024-01-05|2142.94
#2024-01-08|2150.71
#2024-01-09|2119.49
#2024-01-10|2123.46
#2024-01-11|2093.10
#2024-01-12|2107.55
#2024-01-15|2105.44
#2024-01-16|2082.02
#2024-01-17|2075.55
#2024-01-18|2090.88
#2024-01-19|2100.52
#2024-01-22|2120.24
#2024-01-23|2097.89
#2024-01-24|2136.54
#2024-01-25|2104.96
#2024-01-26|2120.83
#2024-01-29|2098.31
#2024-01-30|2128.07
#2024-01-31|2140.51
#2024-02-01|2094.66
#2024-02-02|2101.96
#2024-02-05|2087.38
#2024-02-06|2098.83
#2024-02-07|2079.58
#2024-02-08|2079.08
#2024-02-09|2080.98
#2024-02-12|2104.01
#2024-02-13|2089.23
#2024-02-14|2092.24
#2024-02-15|2104.10
#2024-02-16|2112.45
#2024-02-19|2117.30
#2024-02-20|2141.29
#2024-02-21|2149.14
#2024-02-22|2172.45
#2024-02-23|2183.04
#2024-02-26|2179.82
#2024-02-27|2183.27
#2024-02-28|2185.49
#2024-02-29|2185.85
#2024-03-01|2195.74
#2024-03-04|2211.03
#2024-03-05|2224.44
#2024-03-06|2242.09
#2024-03-07|2261.59
#2024-03-08|2274.39
#2024-03-11|2270.47
#2024-03-12|2303.80
#2024-03-13|2317.50
#2024-03-14|2299.33
#2024-03-15|2326.13
#2024-03-18|2329.18
#2024-03-19|2355.15
#2024-03-20|2350.24
#2024-03-21|2371.57
#2024-03-22|2363.03
#2024-03-25|2377.65
#2024-03-26|2397.51
#2024-03-27|2405.35
#2024-03-28|2418.46
#2024-03-29|2418.46
#2024-04-01|2406.03
#2024-04-02|2402.18
#2024-04-03|2435.62
#2024-04-04|2452.15
#2024-04-05|2413.06
#2024-04-08|2437.93
#2024-04-09|2409.81
#2024-04-10|2398.42
#2024-04-11|2349.13
#2024-04-12|2329.67
#2024-04-15|2339.36
#2024-04-16|2294.37
#2024-04-17|2317.80
#2024-04-18|2355.04
#2024-04-19|2360.59
#2024-04-22|2388.99
#2024-04-23|2446.50
#2024-04-24|2424.84
#2024-04-25|2423.24
#2024-04-26|2439.22
#2024-04-29|2443.75
#2024-04-30|2418.81
#2024-05-01|2416.77
#2024-05-02|2426.49
#2024-05-03|2427.27
#2024-05-06|2462.83
#2024-05-07|2507.41
#2024-05-08|2509.86
#2024-05-09|2515.49
#2024-05-10|2531.48
#2024-05-13|2542.77
#2024-05-14|2558.56
#2024-05-15|2575.79
#2024-05-16|2583.46
#2024-05-17|2605.10
#2024-05-20|2605.56
#2024-05-21|2603.64
#2024-05-22|2584.83
#2024-05-23|2578.44
#2024-05-24|2586.83
#2024-05-27|2593.13
#2024-05-28|2594.92
#2024-05-29|2549.80
#2024-05-30|2580.89
#2024-05-31|2590.78
#2024-06-03|2604.84
#2024-06-04|2553.65
#2024-06-05|2555.31
#2024-06-06|2589.34
#2024-06-07|2569.67
#2024-06-10|2521.08
#2024-06-11|2468.80
#2024-06-12|2523.25
#2024-06-13|2442.38
#2024-06-14|2375.09
#2024-06-17|2407.32
#2024-06-18|2440.35
#2024-06-19|2442.59
#2024-06-20|2461.41
#2024-06-21|2424.87
#2024-06-24|2474.73
#2024-06-25|2451.97
#2024-06-26|2434.59
#2024-06-27|2437.23
#2024-06-28|2438.59
#2024-07-01|2493.00
#2024-07-02|2466.03
#2024-07-03|2507.44
#2024-07-04|2535.95
#2024-07-05|2525.33
#2024-07-08|2534.85
#2024-07-09|2507.15
#2024-07-10|2534.26
#2024-07-11|2551.92
#2024-07-12|2575.66
#2024-07-15|2569.40
#2024-07-16|2552.95
#2024-07-17|2575.46
#2024-07-18|2583.98
#2024-07-19|2556.69
#2024-07-22|2597.09
#2024-07-23|2598.90
#2024-07-24|2587.34
#2024-07-25|2570.94
#2024-07-26|2578.72
#2024-07-29|2555.62
#2024-07-30|2583.64
#2024-07-31|2565.33
#2024-08-01|2474.33
#2024-08-02|2426.95
#2024-08-05|2383.38
#2024-08-06|2361.74
#2024-08-07|2420.91
#2024-08-08|2415.42
#2024-08-09|2432.15
#2024-08-12|2442.33
#2024-08-13|2454.96
#2024-08-14|2491.14
#2024-08-15|2517.40
#2024-08-16|2548.32
#2024-08-19|2584.85
#2024-08-20|2581.53
#2024-08-21|2593.79
#2024-08-22|2600.91
#2024-08-23|2641.30
#2024-08-26|2636.61
#2024-08-27|2651.32
#2024-08-28|2656.24
#2024-08-29|2648.94
#2024-08-30|2663.48
#2024-09-02|2668.58
#2024-09-03|2631.51
#2024-09-04|2631.94
#2024-09-05|2651.95
#2024-09-06|2623.08
#2024-09-09|2634.89
#2024-09-10|2601.98
#2024-09-11|2602.22
#2024-09-12|2640.76
#2024-09-13|2672.77
#2024-09-16|2687.79
#2024-09-17|2702.15
#2024-09-18|2699.36
#2024-09-19|2736.04
#2024-09-20|2735.70
#2024-09-23|2711.82
#2024-09-24|2729.37
#2024-09-25|2725.47
#2024-09-26|2771.18
#2024-09-27|2774.09
#2024-09-30|2738.00
#2024-10-01|2667.28
#2024-10-02|2651.11
#2024-10-03|2628.11
#2024-10-04|2650.81
#2024-10-07|2665.10
#2024-10-08|2661.00
#2024-10-09|2664.04
#2024-10-10|2672.70
#2024-10-11|2696.82
#2024-10-14|2707.78
#2024-10-15|2716.78
#2024-10-16|2704.38
#2024-10-17|2708.76
#2024-10-18|2730.98
#2024-10-21|2694.94
#2024-10-22|2671.17
#2024-10-23|2645.62
#2024-10-24|2643.02
#2024-10-25|2646.00
#2024-10-28|2668.51
#2024-10-29|2655.63
#2024-10-30|2653.29
#2024-10-31|2647.91
#2024-11-01|2681.94
#2024-11-04|2695.40
#2024-11-05|2712.05
#2024-11-06|2620.50
#2024-11-07|2637.62
#2024-11-08|2602.67
#2024-11-11|2613.50
#2024-11-12|2549.62
#2024-11-13|2543.21
#2024-11-14|2574.14
#2024-11-15|2580.79
#2024-11-18|2607.84
#2024-11-19|2577.06
#2024-11-20|2555.16
#2024-11-21|2564.61
#2024-11-22|2518.30
#2024-11-25|2535.59
#2024-11-26|2511.34
#2024-11-27|2514.52
#2024-11-28|2525.92
#2024-11-29|2543.97
#2024-12-02|2532.95
#2024-12-03|2559.65
#2024-12-04|2583.82
#2024-12-05|2654.79
#2024-12-06|2645.06
#2024-12-09|2649.36
#2024-12-10|2624.82
#2024-12-11|2624.56
#2024-12-12|2617.88
#2024-12-13|2645.17
#2024-12-16|2646.81
#2024-12-17|2610.15
#2024-12-18|2610.91
#2024-12-19|2563.93
#2024-12-20|2550.54
#2024-12-23|2548.11
#2024-12-24|2549.41
#2024-12-25|2549.41
#2024-12-26|2553.70
#2024-12-27|2580.76
#2024-12-30|2574.18
#2024-12-31|2577.17
#2025-01-01|2577.17
#2025-01-02|2557.81
#2025-01-03|2556.49
#2025-01-06|2622.10
#2025-01-07|2630.04
#2025-01-08|2623.18
#2025-01-09|2628.39
#2025-01-10|2595.68
#2025-01-13|2585.07
#2025-01-14|2642.73
#2025-01-15|2681.27
#2025-01-16|2689.14
#2025-01-17|2709.11
#2025-01-20|2753.57
#2025-01-21|2750.19
#2025-01-22|2751.80
#2025-01-23|2783.69
#2025-01-24|2819.57
#2025-01-27|2829.00
#2025-01-28|2817.55
#2025-01-29|2833.66
#2025-01-30|2843.35
#2025-01-31|2819.37
#2025-02-03|2761.35
#2025-02-04|2812.83
#2025-02-05|2834.31
#2025-02-06|2891.80
#2025-02-07|2888.01
#2025-02-10|2877.65
#2025-02-11|2913.61
#2025-02-12|2947.56
#2025-02-13|2973.09
#2025-02-14|2988.52
#2025-02-17|3007.41
#2025-02-18|3045.09
#2025-02-19|2982.28
#2025-02-20|2991.96
#2025-02-21|3001.00
#2025-02-24|3019.58
#2025-02-25|3066.29
#2025-02-26|3142.38
#2025-02-27|3104.15
#2025-02-28|3092.91
#2025-03-03|3173.31
#2025-03-04|3093.22
#2025-03-05|3277.24
#2025-03-06|3348.77
#2025-03-07|3353.71
#2025-03-10|3284.03
#2025-03-11|3266.20
#2025-03-12|3324.29
#2025-03-13|3296.15
#2025-03-14|3363.23
#2025-03-17|3410.03
#2025-03-18|3475.68
#2025-03-19|3454.53
#2025-03-20|3392.04
#2025-03-21|3382.40
#2025-03-24|3385.88
#2025-03-25|3445.89
#2025-03-26|3420.73
#2025-03-27|3416.53
#2025-03-28|3375.30
#2025-03-31|3315.67
#2025-04-01|3370.97
#2025-04-02|3381.63
#2025-04-03|3269.32
#2025-04-04|3068.11
#2025-04-07|2909.48
#2025-04-08|3005.36
#2025-04-09|2960.33
#2025-04-10|3147.12
#2025-04-11|3182.88
#2025-04-14|3293.68
#2025-04-15|3360.44
#2025-04-16|3396.32
#2025-04-17|3371.01
#2025-04-18|3371.01
#2025-04-21|3414.97
#2025-04-22|3450.69
#2025-04-23|3491.56
#2025-04-24|3483.52
#2025-04-25|3526.42
#2025-04-28|3548.43
#2025-04-29|3579.00
#2025-04-30|3547.75
#2025-05-01|3521.63
#2025-05-02|3616.79
#2025-05-05|3646.62
#2025-05-06|3645.73
#2025-05-07|3645.59
#2025-05-08|3660.69
#2025-05-09|3695.40
#2025-05-12|3664.63
#2025-05-13|3669.08
#2025-05-14|3726.52
#2025-05-15|3718.47
#2025-05-16|3724.28
#2025-05-19|3787.24
#2025-05-20|3823.00
#2025-05-21|3857.62
#2025-05-22|3826.96
#2025-05-23|3780.80
#2025-05-26|3841.81
#2025-05-27|3837.86
#2025-05-28|3798.49
#2025-05-29|3818.32
#2025-05-30|3825.91
#2025-06-02|3866.60
#2025-06-03|3844.55
#2025-06-04|3847.28
#2025-06-05|3894.88
#2025-06-06|3892.46
#2025-06-09|3889.22
#2025-06-10|3836.59
#2025-06-11|3854.99
#2025-06-12|3876.69
#2025-06-13|3815.89
#2025-06-16|3899.96
#2025-06-17|3808.87
#2025-06-18|3815.59
#2025-06-19|3747.88
#2025-06-20|3806.49
#2025-06-23|3772.30
#2025-06-24|3880.65
#2025-06-25|3851.99
#2025-06-26|3880.12
#2025-06-27|3934.30
#2025-06-30|3934.88
#2025-07-01|3908.79
#2025-07-02|3930.09
#2025-07-03|3968.13
#2025-07-04|3938.42
#2025-07-07|3986.03
#2025-07-08|3988.13
#2025-07-09|4078.71
#2025-07-10|4013.24
#2025-07-11|3973.06
#2025-07-14|3978.17
#2025-07-15|3914.37
#2025-07-16|3910.92
#2025-07-17|3938.50
#2025-07-18|3969.17
#2025-07-21|3986.63
#2025-07-22|3975.44
#2025-07-23|4038.46
#2025-07-24|4101.89
#2025-07-25|4077.28
#2025-07-28|4032.31
#2025-07-29|4048.71
#2025-07-30|4070.58
#2025-07-31|4078.51
#2025-08-01|3984.25
#2025-08-04|4090.60
#2025-08-05|4096.42
#2025-08-06|4170.68
#2025-08-07|4253.50
#2025-08-08|4292.46
#2025-08-11|4288.39
#2025-08-12|4308.65
#2025-08-13|4370.05
#2025-08-14|4395.28
#2025-08-15|4423.95
#2025-08-18|4373.23
#2025-08-19|4402.54
#2025-08-20|4393.66
#2025-08-21|4390.33
#2025-08-22|4424.59
#2025-08-25|4376.87
#2025-08-26|4272.91
#2025-08-27|4207.83
#2025-08-28|4236.12
#2025-08-29|4229.10
#2025-09-01|4245.55
#2025-09-02|4164.20
#2025-09-03|4173.53
#2025-09-04|4210.44
#2025-09-05|4203.10
#2025-09-08|4245.59
#2025-09-09|4267.83
#2025-09-10|4281.86
#2025-09-11|4307.92
#2025-09-12|4321.78
#2025-09-15|4371.03
#2025-09-16|4314.95
#2025-09-17|4283.53
#2025-09-18|4284.80
#2025-09-19|4304.36
#2025-09-22|4289.50
#2025-09-23|4305.55
#2025-09-24|4290.55
#2025-09-25|4260.04
#2025-09-26|4338.04
#2025-09-29|4325.69
#2025-09-30|4347.71
#2025-10-01|4376.52
#2025-10-02|4336.10
#2025-10-03|4360.32
#2025-10-06|4318.17
#2025-10-07|4279.80
#2025-10-08|4316.42
#2025-10-09|4281.65
#2025-10-10|4242.99
#2025-10-13|4251.74
#2025-10-14|4278.56
#2025-10-15|4259.06
#2025-10-16|4286.09
#2025-10-17|4180.20
#2025-10-20|4210.93
#2025-10-21|4190.42
#2025-10-22|4185.82
#2025-10-23|4190.27
#2025-10-24|4199.68
#2025-10-27|4245.19
#2025-10-28|4259.16
#2025-10-29|4300.73
#2025-10-30|4261.76
#2025-10-31|4238.76
#2025-11-03|4245.41
#2025-11-04|4240.52
#2025-11-05|4256.21
#2025-11-06|4270.46
#2025-11-07|4248.92
#2025-11-10|4353.43
#2025-11-11|4414.30
#2025-11-12|4479.66
#2025-11-13|4502.78
#2025-11-14|4411.79
#2025-11-17|4357.72
#2025-11-18|4255.89
#2025-11-19|4260.54
#2025-11-20|4290.08
#2025-11-21|4272.66
#2025-11-24|4299.74
#2025-11-25|4376.64
#2025-11-26|4451.21
#2025-11-27|4458.66
#2025-11-28|4466.71
#2025-12-01|4474.65
#2025-12-02|4500.90
#2025-12-03|4476.77
#2025-12-04|4520.44
#2025-12-05|4492.51
#2025-12-08|4517.03
#2025-12-09|4560.99
#2025-12-10|4564.49
#2025-12-11|4672.07
#2025-12-12|4615.31
#2025-12-15|4691.16
#2025-12-16|4686.46
#2025-12-17|4709.48
#2025-12-18|4739.30
#2025-12-19|4760.88
#2025-12-22|4779.80
#2025-12-23|4796.40
#2025-12-24|4795.00
#2025-12-25|4795.00
#2025-12-26|4794.59
#2025-12-29|4770.96
#2025-12-30|4819.06
#2025-12-31|4804.96
#2026-01-01|4804.96
#2026-01-02|4839.41
#2026-01-05|4854.02
#2026-01-06|4817.40
#2026-01-07|4744.47
#2026-01-08|4786.27
#2026-01-09|4776.93
#2026-01-12|4816.44
#2026-01-13|4811.14
#2026-01-14|4826.59
#2026-01-15|4818.30
#2026-01-16|4808.57
#2026-01-19|4798.33
#2026-01-20|4782.40
#2026-01-21|4736.96
#2026-01-22|4836.61
#2026-01-23|4786.55
#2026-01-26|4883.59
#2026-01-27|4964.15
#2026-01-28|4920.54
#2026-01-29|4898.65
#2026-01-30|4952.11
#2026-02-02|4996.68
#2026-02-03|5037.39
#2026-02-04|5009.11
#2026-02-05|4884.41
#2026-02-06|4938.42
#2026-02-09|5047.23
#2026-02-10|4987.79
#2026-02-11|4879.44
#2026-02-12|4845.35
#2026-02-13|4717.86
#2026-02-16|4765.91
#2026-02-17|4801.51
#2026-02-18|4881.34
#2026-02-19|4821.82
#2026-02-20|4903.81
#2026-02-23|4919.92
#2026-02-24|4848.28
#2026-02-25|4937.18
#2026-02-26|4953.92
#2026-02-27|4900.86
#2026-03-02|4710.55
#2026-03-03|4473.46
#2026-03-04|4593.74
#2026-03-05|4494.47
#2026-03-06|4431.65
#2026-03-09|4403.81
#2026-03-10|4572.32
#2026-03-11|4511.61
#2026-03-12|4406.64
#2026-03-13|4348.24
#2026-03-16|4387.68
#2026-03-17|4443.06
#2026-03-18|4461.02
#2026-03-19|4351.04
#2026-03-20|4285.31
#2026-03-23|4374.99
#2026-03-24|4351.95
#2026-03-25|4425.08
#2026-03-26|4346.68
#2026-03-27|4303.92
#2026-03-30|4313.64
#2026-03-31|4379.45
#2026-04-01|4572.07
#2026-04-02|4504.88
#2026-04-03|4504.88
#2026-04-06|4501.57
#2026-04-07|4516.72