Table Data - NASDAQ Eurozone Basic Resources Index
| Title | NASDAQ Eurozone Basic Resources Index |
|---|---|
| Series ID | NASDAQNQEUROZ5510 |
| 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 2026-04-14 |
| Last Updated | 2026-04-14 10:49 PM CDT |
| Notes | For more information about this series, see: NQEUROZ5510 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 891.50 |
| 2001-04-02 | 907.71 |
| 2001-04-03 | 895.80 |
| 2001-04-04 | 883.79 |
| 2001-04-05 | 902.64 |
| 2001-04-06 | 902.45 |
| 2001-04-09 | 901.99 |
| 2001-04-10 | 909.11 |
| 2001-04-11 | 925.18 |
| 2001-04-12 | 936.02 |
| 2001-04-13 | . |
| 2001-04-16 | 926.38 |
| 2001-04-17 | 920.92 |
| 2001-04-18 | 909.18 |
| 2001-04-19 | 951.35 |
| 2001-04-20 | 953.80 |
| 2001-04-23 | 950.40 |
| 2001-04-24 | 956.63 |
| 2001-04-25 | 969.80 |
| 2001-04-26 | 988.05 |
| 2001-04-27 | 986.35 |
| 2001-04-30 | 994.80 |
| 2001-05-01 | 1000.07 |
| 2001-05-02 | 1003.14 |
| 2001-05-03 | 1001.04 |
| 2001-05-04 | 983.14 |
| 2001-05-07 | 987.63 |
| 2001-05-08 | 971.02 |
| 2001-05-09 | 963.70 |
| 2001-05-10 | 982.24 |
| 2001-05-11 | 978.40 |
| 2001-05-14 | 976.80 |
| 2001-05-15 | 993.09 |
| 2001-05-16 | 1014.92 |
| 2001-05-17 | 1053.62 |
| 2001-05-18 | 1055.78 |
| 2001-05-21 | 1039.13 |
| 2001-05-22 | 1029.06 |
| 2001-05-23 | 1001.22 |
| 2001-05-24 | 997.79 |
| 2001-05-25 | 991.34 |
| 2001-05-28 | . |
| 2001-05-29 | 990.77 |
| 2001-05-30 | 988.10 |
| 2001-05-31 | 998.68 |
| 2001-06-01 | 998.21 |
| 2001-06-04 | 1002.30 |
| 2001-06-05 | 1006.84 |
| 2001-06-06 | 1000.80 |
| 2001-06-07 | 1002.28 |
| 2001-06-08 | 1000.53 |
| 2001-06-11 | 991.09 |
| 2001-06-12 | 979.46 |
| 2001-06-13 | 945.70 |
| 2001-06-14 | 911.34 |
| 2001-06-15 | 899.49 |
| 2001-06-18 | 908.01 |
| 2001-06-19 | 915.36 |
| 2001-06-20 | 888.19 |
| 2001-06-21 | 913.66 |
| 2001-06-22 | 915.37 |
| 2001-06-25 | 946.75 |
| 2001-06-26 | 924.42 |
| 2001-06-27 | 938.25 |
| 2001-06-28 | 924.33 |
| 2001-06-29 | 923.61 |
| 2001-07-02 | 924.61 |
| 2001-07-03 | 918.93 |
| 2001-07-04 | . |
| 2001-07-05 | 927.24 |
| 2001-07-06 | 929.14 |
| 2001-07-09 | 945.84 |
| 2001-07-10 | 955.48 |
| 2001-07-11 | 952.13 |
| 2001-07-12 | 933.22 |
| 2001-07-13 | 935.45 |
| 2001-07-16 | 929.38 |
| 2001-07-17 | 926.12 |
| 2001-07-18 | 933.04 |
| 2001-07-19 | 953.59 |
| 2001-07-20 | 956.76 |
| 2001-07-23 | 934.75 |
| 2001-07-24 | 921.89 |
| 2001-07-25 | 901.39 |
| 2001-07-26 | 885.61 |
| 2001-07-27 | 899.78 |
| 2001-07-30 | 908.83 |
| 2001-07-31 | 890.80 |
| 2001-08-01 | 926.20 |
| 2001-08-02 | 944.64 |
| 2001-08-03 | 973.96 |
| 2001-08-06 | 968.47 |
| 2001-08-07 | 948.52 |
| 2001-08-08 | 946.49 |
| 2001-08-09 | 959.94 |
| 2001-08-10 | 969.01 |
| 2001-08-13 | 987.88 |
| 2001-08-14 | 1001.56 |
| 2001-08-15 | 1014.76 |
| 2001-08-16 | 1019.28 |
| 2001-08-17 | 1008.52 |
| 2001-08-20 | 991.29 |
| 2001-08-21 | 989.23 |
| 2001-08-22 | 1032.57 |
| 2001-08-23 | 1028.26 |
| 2001-08-24 | 1042.86 |
| 2001-08-27 | 1041.33 |
| 2001-08-28 | 1049.50 |
| 2001-08-29 | 1040.61 |
| 2001-08-30 | 1024.54 |
| 2001-08-31 | 1011.46 |
| 2001-09-03 | . |
| 2001-09-04 | 995.57 |
| 2001-09-05 | 1013.26 |
| 2001-09-06 | 1019.35 |
| 2001-09-07 | 1024.49 |
| 2001-09-10 | 986.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 875.68 |
| 2001-09-18 | 877.95 |
| 2001-09-19 | 895.24 |
| 2001-09-20 | 861.66 |
| 2001-09-21 | 856.47 |
| 2001-09-24 | 865.56 |
| 2001-09-25 | 888.47 |
| 2001-09-26 | 879.25 |
| 2001-09-27 | 899.51 |
| 2001-09-28 | 905.85 |
| 2001-10-01 | 892.52 |
| 2001-10-02 | 904.29 |
| 2001-10-03 | 904.26 |
| 2001-10-04 | 944.00 |
| 2001-10-05 | 949.83 |
| 2001-10-08 | 963.22 |
| 2001-10-09 | 962.66 |
| 2001-10-10 | 969.83 |
| 2001-10-11 | 981.87 |
| 2001-10-12 | 981.72 |
| 2001-10-15 | 964.36 |
| 2001-10-16 | 976.81 |
| 2001-10-17 | 977.69 |
| 2001-10-18 | 961.64 |
| 2001-10-19 | 950.75 |
| 2001-10-22 | 942.67 |
| 2001-10-23 | 953.59 |
| 2001-10-24 | 978.34 |
| 2001-10-25 | 1001.80 |
| 2001-10-26 | 983.61 |
| 2001-10-29 | 996.25 |
| 2001-10-30 | 986.20 |
| 2001-10-31 | 1001.28 |
| 2001-11-01 | 996.91 |
| 2001-11-02 | 994.52 |
| 2001-11-05 | 999.74 |
| 2001-11-06 | 989.58 |
| 2001-11-07 | 1013.04 |
| 2001-11-08 | 1033.05 |
| 2001-11-09 | 1027.94 |
| 2001-11-12 | 1029.52 |
| 2001-11-13 | 1039.14 |
| 2001-11-14 | 1053.88 |
| 2001-11-15 | 1088.14 |
| 2001-11-16 | 1083.64 |
| 2001-11-19 | 1080.14 |
| 2001-11-20 | 1062.03 |
| 2001-11-21 | 1036.82 |
| 2001-11-22 | . |
| 2001-11-23 | 1048.50 |
| 2001-11-26 | 1061.12 |
| 2001-11-27 | 1062.72 |
| 2001-11-28 | 1052.79 |
| 2001-11-29 | 1036.01 |
| 2001-11-30 | 1056.96 |
| 2001-12-03 | 1055.09 |
| 2001-12-04 | 1060.94 |
| 2001-12-05 | 1075.76 |
| 2001-12-06 | 1081.32 |
| 2001-12-07 | 1063.16 |
| 2001-12-10 | 1046.33 |
| 2001-12-11 | 1044.12 |
| 2001-12-12 | 1050.46 |
| 2001-12-13 | 1043.64 |
| 2001-12-14 | 1043.13 |
| 2001-12-17 | 1047.74 |
| 2001-12-18 | 1058.10 |
| 2001-12-19 | 1043.56 |
| 2001-12-20 | 1037.70 |
| 2001-12-21 | 1031.78 |
| 2001-12-24 | 1021.67 |
| 2001-12-25 | . |
| 2001-12-26 | 1022.61 |
| 2001-12-27 | 1050.89 |
| 2001-12-28 | 1043.15 |
| 2001-12-31 | 1053.33 |
| 2002-01-01 | . |
| 2002-01-02 | 1073.62 |
| 2002-01-03 | 1089.23 |
| 2002-01-04 | 1101.51 |
| 2002-01-07 | 1124.94 |
| 2002-01-08 | 1106.36 |
| 2002-01-09 | 1100.65 |
| 2002-01-10 | 1103.69 |
| 2002-01-11 | 1098.33 |
| 2002-01-14 | 1066.04 |
| 2002-01-15 | 1045.47 |
| 2002-01-16 | 1025.50 |
| 2002-01-17 | 1047.43 |
| 2002-01-18 | 1054.98 |
| 2002-01-21 | . |
| 2002-01-22 | 1064.47 |
| 2002-01-23 | 1044.78 |
| 2002-01-24 | 1045.49 |
| 2002-01-25 | 1036.33 |
| 2002-01-28 | 1045.45 |
| 2002-01-29 | 1048.61 |
| 2002-01-30 | 1035.59 |
| 2002-01-31 | 1065.57 |
| 2002-02-01 | 1082.29 |
| 2002-02-04 | 1098.99 |
| 2002-02-05 | 1096.27 |
| 2002-02-06 | 1091.40 |
| 2002-02-07 | 1087.73 |
| 2002-02-08 | 1079.47 |
| 2002-02-11 | 1094.16 |
| 2002-02-12 | 1113.44 |
| 2002-02-13 | 1126.73 |
| 2002-02-14 | 1116.45 |
| 2002-02-15 | 1132.48 |
| 2002-02-18 | . |
| 2002-02-19 | 1106.96 |
| 2002-02-20 | 1094.68 |
| 2002-02-21 | 1105.07 |
| 2002-02-22 | 1106.87 |
| 2002-02-25 | 1099.04 |
| 2002-02-26 | 1098.26 |
| 2002-02-27 | 1098.34 |
| 2002-02-28 | 1089.76 |
| 2002-03-01 | 1103.60 |
| 2002-03-04 | 1135.27 |
| 2002-03-05 | 1127.36 |
| 2002-03-06 | 1138.45 |
| 2002-03-07 | 1153.65 |
| 2002-03-08 | 1154.13 |
| 2002-03-11 | 1153.90 |
| 2002-03-12 | 1152.71 |
| 2002-03-13 | 1146.60 |
| 2002-03-14 | 1132.42 |
| 2002-03-15 | 1133.43 |
| 2002-03-18 | 1145.97 |
| 2002-03-19 | 1133.37 |
| 2002-03-20 | 1102.36 |
| 2002-03-21 | 1093.75 |
| 2002-03-22 | 1085.83 |
| 2002-03-25 | 1074.83 |
| 2002-03-26 | 1063.91 |
| 2002-03-27 | 1066.17 |
| 2002-03-28 | 1067.54 |
| 2002-03-29 | . |
| 2002-04-01 | 1076.35 |
| 2002-04-02 | 1103.74 |
| 2002-04-03 | 1096.91 |
| 2002-04-04 | 1092.56 |
| 2002-04-05 | 1098.30 |
| 2002-04-08 | 1080.33 |
| 2002-04-09 | 1090.79 |
| 2002-04-10 | 1087.85 |
| 2002-04-11 | 1097.78 |
| 2002-04-12 | 1088.63 |
| 2002-04-15 | 1084.92 |
| 2002-04-16 | 1107.89 |
| 2002-04-17 | 1114.23 |
| 2002-04-18 | 1107.15 |
| 2002-04-19 | 1095.29 |
| 2002-04-22 | 1082.98 |
| 2002-04-23 | 1072.89 |
| 2002-04-24 | 1071.74 |
| 2002-04-25 | 1070.31 |
| 2002-04-26 | 1095.83 |
| 2002-04-29 | 1097.24 |
| 2002-04-30 | 1089.88 |
| 2002-05-01 | 1096.05 |
| 2002-05-02 | 1124.08 |
| 2002-05-03 | 1142.78 |
| 2002-05-06 | 1144.81 |
| 2002-05-07 | 1139.43 |
| 2002-05-08 | 1149.46 |
| 2002-05-09 | 1150.19 |
| 2002-05-10 | 1169.10 |
| 2002-05-13 | 1171.89 |
| 2002-05-14 | 1176.62 |
| 2002-05-15 | 1179.31 |
| 2002-05-16 | 1175.33 |
| 2002-05-17 | 1186.12 |
| 2002-05-20 | 1190.69 |
| 2002-05-21 | 1179.40 |
| 2002-05-22 | 1176.89 |
| 2002-05-23 | 1174.00 |
| 2002-05-24 | 1183.96 |
| 2002-05-27 | . |
| 2002-05-28 | 1186.41 |
| 2002-05-29 | 1191.73 |
| 2002-05-30 | 1188.32 |
| 2002-05-31 | 1200.72 |
| 2002-06-03 | 1193.76 |
| 2002-06-04 | 1182.18 |
| 2002-06-05 | 1185.61 |
| 2002-06-06 | 1206.03 |
| 2002-06-07 | 1198.32 |
| 2002-06-10 | 1201.61 |
| 2002-06-11 | 1207.50 |
| 2002-06-12 | 1192.79 |
| 2002-06-13 | 1188.90 |
| 2002-06-14 | 1174.67 |
| 2002-06-17 | 1177.86 |
| 2002-06-18 | 1190.30 |
| 2002-06-19 | 1198.53 |
| 2002-06-20 | 1191.49 |
| 2002-06-21 | 1195.21 |
| 2002-06-24 | 1193.05 |
| 2002-06-25 | 1171.74 |
| 2002-06-26 | 1162.67 |
| 2002-06-27 | 1175.24 |
| 2002-06-28 | 1198.98 |
| 2002-07-01 | 1192.89 |
| 2002-07-02 | 1194.71 |
| 2002-07-03 | 1167.36 |
| 2002-07-04 | . |
| 2002-07-05 | 1155.08 |
| 2002-07-08 | 1172.35 |
| 2002-07-09 | 1182.87 |
| 2002-07-10 | 1167.90 |
| 2002-07-11 | 1160.95 |
| 2002-07-12 | 1144.29 |
| 2002-07-15 | 1137.35 |
| 2002-07-16 | 1108.23 |
| 2002-07-17 | 1121.16 |
| 2002-07-18 | 1114.69 |
| 2002-07-19 | 1083.71 |
| 2002-07-22 | 1058.93 |
| 2002-07-23 | 1014.69 |
| 2002-07-24 | 963.05 |
| 2002-07-25 | 982.41 |
| 2002-07-26 | 968.88 |
| 2002-07-29 | 1002.29 |
| 2002-07-30 | 1034.37 |
| 2002-07-31 | 1021.71 |
| 2002-08-01 | 1005.09 |
| 2002-08-02 | 965.61 |
| 2002-08-05 | 932.01 |
| 2002-08-06 | 941.36 |
| 2002-08-07 | 937.74 |
| 2002-08-08 | 941.69 |
| 2002-08-09 | 955.78 |
| 2002-08-12 | 954.98 |
| 2002-08-13 | 930.92 |
| 2002-08-14 | 931.57 |
| 2002-08-15 | 943.87 |
| 2002-08-16 | 935.69 |
| 2002-08-19 | 948.12 |
| 2002-08-20 | 948.99 |
| 2002-08-21 | 990.67 |
| 2002-08-22 | 1018.35 |
| 2002-08-23 | 1017.80 |
| 2002-08-26 | 1001.33 |
| 2002-08-27 | 1020.69 |
| 2002-08-28 | 1005.83 |
| 2002-08-29 | 988.67 |
| 2002-08-30 | 982.39 |
| 2002-09-02 | . |
| 2002-09-03 | 953.35 |
| 2002-09-04 | 953.66 |
| 2002-09-05 | 947.27 |
| 2002-09-06 | 933.44 |
| 2002-09-09 | 934.03 |
| 2002-09-10 | 947.60 |
| 2002-09-11 | 960.78 |
| 2002-09-12 | 956.50 |
| 2002-09-13 | 950.10 |
| 2002-09-16 | 943.44 |
| 2002-09-17 | 943.43 |
| 2002-09-18 | 918.12 |
| 2002-09-19 | 911.55 |
| 2002-09-20 | 896.87 |
| 2002-09-23 | 877.59 |
| 2002-09-24 | 849.24 |
| 2002-09-25 | 844.92 |
| 2002-09-26 | 870.93 |
| 2002-09-27 | 874.07 |
| 2002-09-30 | 855.17 |
| 2002-10-01 | 836.48 |
| 2002-10-02 | 830.63 |
| 2002-10-03 | 822.43 |
| 2002-10-04 | 830.03 |
| 2002-10-07 | 802.45 |
| 2002-10-08 | 776.94 |
| 2002-10-09 | 782.70 |
| 2002-10-10 | 796.43 |
| 2002-10-11 | 857.22 |
| 2002-10-14 | 868.19 |
| 2002-10-15 | 908.18 |
| 2002-10-16 | 894.26 |
| 2002-10-17 | 928.09 |
| 2002-10-18 | 957.04 |
| 2002-10-21 | 916.18 |
| 2002-10-22 | 944.79 |
| 2002-10-23 | 923.50 |
| 2002-10-24 | 969.35 |
| 2002-10-25 | 927.19 |
| 2002-10-28 | 945.08 |
| 2002-10-29 | 917.12 |
| 2002-10-30 | 918.94 |
| 2002-10-31 | 946.39 |
| 2002-11-01 | 932.02 |
| 2002-11-04 | 960.81 |
| 2002-11-05 | 960.02 |
| 2002-11-06 | 959.05 |
| 2002-11-07 | 975.06 |
| 2002-11-08 | 972.30 |
| 2002-11-11 | 932.30 |
| 2002-11-12 | 929.48 |
| 2002-11-13 | 930.74 |
| 2002-11-14 | 934.69 |
| 2002-11-15 | 925.95 |
| 2002-11-18 | 935.55 |
| 2002-11-19 | 943.63 |
| 2002-11-20 | 933.72 |
| 2002-11-21 | 965.13 |
| 2002-11-22 | 962.49 |
| 2002-11-25 | 984.66 |
| 2002-11-26 | 973.04 |
| 2002-11-27 | 1006.60 |
| 2002-11-28 | . |
| 2002-11-29 | 1056.21 |
| 2002-12-02 | 1059.53 |
| 2002-12-03 | 1020.06 |
| 2002-12-04 | 994.64 |
| 2002-12-05 | 993.77 |
| 2002-12-06 | 996.92 |
| 2002-12-09 | 980.55 |
| 2002-12-10 | 977.38 |
| 2002-12-11 | 979.53 |
| 2002-12-12 | 971.18 |
| 2002-12-13 | 966.45 |
| 2002-12-16 | 975.52 |
| 2002-12-17 | 985.60 |
| 2002-12-18 | 976.30 |
| 2002-12-19 | 943.77 |
| 2002-12-20 | 936.89 |
| 2002-12-23 | 920.73 |
| 2002-12-24 | 926.03 |
| 2002-12-25 | . |
| 2002-12-26 | 928.36 |
| 2002-12-27 | 923.20 |
| 2002-12-30 | 943.67 |
| 2002-12-31 | 946.82 |
| 2003-01-01 | . |
| 2003-01-02 | 985.72 |
| 2003-01-03 | 991.02 |
| 2003-01-06 | 997.58 |
| 2003-01-07 | 971.47 |
| 2003-01-08 | 951.92 |
| 2003-01-09 | 955.41 |
| 2003-01-10 | 960.01 |
| 2003-01-13 | 990.47 |
| 2003-01-14 | 1007.80 |
| 2003-01-15 | 1000.80 |
| 2003-01-16 | 1028.48 |
| 2003-01-17 | 1019.56 |
| 2003-01-20 | . |
| 2003-01-21 | 1017.11 |
| 2003-01-22 | 1003.17 |
| 2003-01-23 | 1003.10 |
| 2003-01-24 | 1001.92 |
| 2003-01-27 | 970.97 |
| 2003-01-28 | 959.58 |
| 2003-01-29 | 948.76 |
| 2003-01-30 | 883.67 |
| 2003-01-31 | 870.57 |
| 2003-02-03 | 889.51 |
| 2003-02-04 | 904.60 |
| 2003-02-05 | 902.45 |
| 2003-02-06 | 900.63 |
| 2003-02-07 | 901.95 |
| 2003-02-10 | 899.00 |
| 2003-02-11 | 897.20 |
| 2003-02-12 | 886.55 |
| 2003-02-13 | 883.93 |
| 2003-02-14 | 883.03 |
| 2003-02-17 | . |
| 2003-02-18 | 896.77 |
| 2003-02-19 | 904.57 |
| 2003-02-20 | 894.44 |
| 2003-02-21 | 882.60 |
| 2003-02-24 | 891.40 |
| 2003-02-25 | 870.18 |
| 2003-02-26 | 875.86 |
| 2003-02-27 | 867.26 |
| 2003-02-28 | 883.36 |
| 2003-03-03 | 886.85 |
| 2003-03-04 | 885.03 |
| 2003-03-05 | 876.09 |
| 2003-03-06 | 866.89 |
| 2003-03-07 | 860.30 |
| 2003-03-10 | 860.28 |
| 2003-03-11 | 866.22 |
| 2003-03-12 | 853.19 |
| 2003-03-13 | 847.53 |
| 2003-03-14 | 867.32 |
| 2003-03-17 | 883.08 |
| 2003-03-18 | 916.94 |
| 2003-03-19 | 919.00 |
| 2003-03-20 | 892.08 |
| 2003-03-21 | 883.76 |
| 2003-03-24 | 871.75 |
| 2003-03-25 | 870.40 |
| 2003-03-26 | 859.96 |
| 2003-03-27 | 862.17 |
| 2003-03-28 | 853.08 |
| 2003-03-31 | 826.93 |
| 2003-04-01 | 832.41 |
| 2003-04-02 | 853.94 |
| 2003-04-03 | 853.62 |
| 2003-04-04 | 818.98 |
| 2003-04-07 | 842.28 |
| 2003-04-08 | 836.84 |
| 2003-04-09 | 837.20 |
| 2003-04-10 | 841.73 |
| 2003-04-11 | 842.93 |
| 2003-04-14 | 838.83 |
| 2003-04-15 | 843.08 |
| 2003-04-16 | 859.52 |
| 2003-04-17 | 877.75 |
| 2003-04-18 | . |
| 2003-04-21 | 873.96 |
| 2003-04-22 | 871.79 |
| 2003-04-23 | 904.78 |
| 2003-04-24 | 905.37 |
| 2003-04-25 | 899.49 |
| 2003-04-28 | 914.70 |
| 2003-04-29 | 931.24 |
| 2003-04-30 | 932.64 |
| 2003-05-01 | 941.21 |
| 2003-05-02 | 940.91 |
| 2003-05-05 | 957.52 |
| 2003-05-06 | 983.33 |
| 2003-05-07 | 982.62 |
| 2003-05-08 | 964.34 |
| 2003-05-09 | 963.62 |
| 2003-05-12 | 954.74 |
| 2003-05-13 | 940.59 |
| 2003-05-14 | 931.34 |
| 2003-05-15 | 940.64 |
| 2003-05-16 | 931.84 |
| 2003-05-19 | 949.56 |
| 2003-05-20 | 928.66 |
| 2003-05-21 | 923.29 |
| 2003-05-22 | 924.13 |
| 2003-05-23 | 923.20 |
| 2003-05-26 | . |
| 2003-05-27 | 916.21 |
| 2003-05-28 | 926.17 |
| 2003-05-29 | 932.97 |
| 2003-05-30 | 913.71 |
| 2003-06-02 | 944.20 |
| 2003-06-03 | 949.46 |
| 2003-06-04 | 945.73 |
| 2003-06-05 | 959.37 |
| 2003-06-06 | 977.21 |
| 2003-06-09 | 973.69 |
| 2003-06-10 | 977.58 |
| 2003-06-11 | 998.05 |
| 2003-06-12 | 981.32 |
| 2003-06-13 | 981.10 |
| 2003-06-16 | 984.25 |
| 2003-06-17 | 1008.63 |
| 2003-06-18 | 999.46 |
| 2003-06-19 | 996.97 |
| 2003-06-20 | 993.18 |
| 2003-06-23 | 987.45 |
| 2003-06-24 | 939.13 |
| 2003-06-25 | 940.27 |
| 2003-06-26 | 932.61 |
| 2003-06-27 | 958.32 |
| 2003-06-30 | 961.48 |
| 2003-07-01 | 946.79 |
| 2003-07-02 | 958.65 |
| 2003-07-03 | 974.76 |
| 2003-07-04 | . |
| 2003-07-07 | 1069.02 |
| 2003-07-08 | 1065.15 |
| 2003-07-09 | 1059.70 |
| 2003-07-10 | 1036.01 |
| 2003-07-11 | 1041.21 |
| 2003-07-14 | 1063.19 |
| 2003-07-15 | 1049.79 |
| 2003-07-16 | 1054.11 |
| 2003-07-17 | 1060.38 |
| 2003-07-18 | 1088.06 |
| 2003-07-21 | 1096.00 |
| 2003-07-22 | 1063.09 |
| 2003-07-23 | 1063.90 |
| 2003-07-24 | 1076.40 |
| 2003-07-25 | 1089.81 |
| 2003-07-28 | 1079.89 |
| 2003-07-29 | 1071.37 |
| 2003-07-30 | 1066.89 |
| 2003-07-31 | 1060.64 |
| 2003-08-01 | 1066.03 |
| 2003-08-04 | 1063.15 |
| 2003-08-05 | 1069.57 |
| 2003-08-06 | 1053.00 |
| 2003-08-07 | 1036.62 |
| 2003-08-08 | 1045.05 |
| 2003-08-11 | 1052.49 |
| 2003-08-12 | 1061.47 |
| 2003-08-13 | 1060.81 |
| 2003-08-14 | 1083.02 |
| 2003-08-15 | 1089.03 |
| 2003-08-18 | 1103.63 |
| 2003-08-19 | 1123.56 |
| 2003-08-20 | 1132.02 |
| 2003-08-21 | 1148.84 |
| 2003-08-22 | 1135.19 |
| 2003-08-25 | 1118.66 |
| 2003-08-26 | 1077.93 |
| 2003-08-27 | 1102.23 |
| 2003-08-28 | 1102.65 |
| 2003-08-29 | 1128.50 |
| 2003-09-01 | . |
| 2003-09-02 | 1132.60 |
| 2003-09-03 | 1146.82 |
| 2003-09-04 | 1124.66 |
| 2003-09-05 | 1128.09 |
| 2003-09-08 | 1164.98 |
| 2003-09-09 | 1133.36 |
| 2003-09-10 | 1101.30 |
| 2003-09-11 | 1118.75 |
| 2003-09-12 | 1135.34 |
| 2003-09-15 | 1124.73 |
| 2003-09-16 | 1126.54 |
| 2003-09-17 | 1128.37 |
| 2003-09-18 | 1100.30 |
| 2003-09-19 | 1096.85 |
| 2003-09-22 | 1080.73 |
| 2003-09-23 | 1093.56 |
| 2003-09-24 | 1099.54 |
| 2003-09-25 | 1074.58 |
| 2003-09-26 | 1070.91 |
| 2003-09-29 | 1089.20 |
| 2003-09-30 | 1076.45 |
| 2003-10-01 | 1071.72 |
| 2003-10-02 | 1076.75 |
| 2003-10-03 | 1096.07 |
| 2003-10-06 | 1094.84 |
| 2003-10-07 | 1086.71 |
| 2003-10-08 | 1103.85 |
| 2003-10-09 | 1122.40 |
| 2003-10-10 | 1125.95 |
| 2003-10-13 | 1131.57 |
| 2003-10-14 | 1125.24 |
| 2003-10-15 | 1145.47 |
| 2003-10-16 | 1135.62 |
| 2003-10-17 | 1135.14 |
| 2003-10-20 | 1129.12 |
| 2003-10-21 | 1135.89 |
| 2003-10-22 | 1122.62 |
| 2003-10-23 | 1143.90 |
| 2003-10-24 | 1137.27 |
| 2003-10-27 | 1133.18 |
| 2003-10-28 | 1138.77 |
| 2003-10-29 | 1159.84 |
| 2003-10-30 | 1177.92 |
| 2003-10-31 | 1174.32 |
| 2003-11-03 | 1182.26 |
| 2003-11-04 | 1171.21 |
| 2003-11-05 | 1158.44 |
| 2003-11-06 | 1158.93 |
| 2003-11-07 | 1164.67 |
| 2003-11-10 | 1178.64 |
| 2003-11-11 | 1165.38 |
| 2003-11-12 | 1187.75 |
| 2003-11-13 | 1204.47 |
| 2003-11-14 | 1214.56 |
| 2003-11-17 | 1191.25 |
| 2003-11-18 | 1183.67 |
| 2003-11-19 | 1172.50 |
| 2003-11-20 | 1172.13 |
| 2003-11-21 | 1182.47 |
| 2003-11-24 | 1184.10 |
| 2003-11-25 | 1174.21 |
| 2003-11-26 | 1179.76 |
| 2003-11-27 | . |
| 2003-11-28 | 1187.90 |
| 2003-12-01 | 1184.02 |
| 2003-12-02 | 1203.54 |
| 2003-12-03 | 1204.69 |
| 2003-12-04 | 1203.90 |
| 2003-12-05 | 1223.40 |
| 2003-12-08 | 1242.09 |
| 2003-12-09 | 1242.51 |
| 2003-12-10 | 1231.56 |
| 2003-12-11 | 1203.68 |
| 2003-12-12 | 1217.56 |
| 2003-12-15 | 1217.98 |
| 2003-12-16 | 1195.23 |
| 2003-12-17 | 1170.52 |
| 2003-12-18 | 1168.24 |
| 2003-12-19 | 1161.22 |
| 2003-12-22 | 1159.67 |
| 2003-12-23 | 1186.55 |
| 2003-12-24 | 1190.13 |
| 2003-12-25 | . |
| 2003-12-26 | 1189.65 |
| 2003-12-29 | 1193.43 |
| 2003-12-30 | 1208.60 |
| 2003-12-31 | 1217.29 |
| 2004-01-01 | . |
| 2004-01-02 | 1247.48 |
| 2004-01-05 | 1273.11 |
| 2004-01-06 | 1281.52 |
| 2004-01-07 | 1259.06 |
| 2004-01-08 | 1250.07 |
| 2004-01-09 | 1245.62 |
| 2004-01-12 | 1255.15 |
| 2004-01-13 | 1246.37 |
| 2004-01-14 | 1247.07 |
| 2004-01-15 | 1244.98 |
| 2004-01-16 | 1236.85 |
| 2004-01-19 | . |
| 2004-01-20 | 1216.49 |
| 2004-01-21 | 1197.04 |
| 2004-01-22 | 1224.02 |
| 2004-01-23 | 1220.27 |
| 2004-01-26 | 1208.17 |
| 2004-01-27 | 1224.73 |
| 2004-01-28 | 1219.28 |
| 2004-01-29 | 1194.95 |
| 2004-01-30 | 1199.49 |
| 2004-02-02 | 1189.75 |
| 2004-02-03 | 1192.54 |
| 2004-02-04 | 1196.64 |
| 2004-02-05 | 1201.79 |
| 2004-02-06 | 1197.54 |
| 2004-02-09 | 1212.13 |
| 2004-02-10 | 1222.63 |
| 2004-02-11 | 1222.29 |
| 2004-02-12 | 1250.43 |
| 2004-02-13 | 1246.06 |
| 2004-02-16 | . |
| 2004-02-17 | 1245.24 |
| 2004-02-18 | 1247.11 |
| 2004-02-19 | 1272.48 |
| 2004-02-20 | 1260.30 |
| 2004-02-23 | 1274.90 |
| 2004-02-24 | 1275.99 |
| 2004-02-25 | 1260.52 |
| 2004-02-26 | 1243.89 |
| 2004-02-27 | 1250.80 |
| 2004-03-01 | 1265.62 |
| 2004-03-02 | 1265.57 |
| 2004-03-03 | 1263.53 |
| 2004-03-04 | 1265.77 |
| 2004-03-05 | 1279.85 |
| 2004-03-08 | 1282.32 |
| 2004-03-09 | 1275.84 |
| 2004-03-10 | 1246.84 |
| 2004-03-11 | 1218.48 |
| 2004-03-12 | 1213.72 |
| 2004-03-15 | 1200.28 |
| 2004-03-16 | 1205.77 |
| 2004-03-17 | 1196.58 |
| 2004-03-18 | 1204.42 |
| 2004-03-19 | 1188.39 |
| 2004-03-22 | 1181.76 |
| 2004-03-23 | 1199.02 |
| 2004-03-24 | 1203.06 |
| 2004-03-25 | 1177.20 |
| 2004-03-26 | 1165.00 |
| 2004-03-29 | 1186.74 |
| 2004-03-30 | 1186.24 |
| 2004-03-31 | 1201.19 |
| 2004-04-01 | 1226.88 |
| 2004-04-02 | 1236.02 |
| 2004-04-05 | 1220.12 |
| 2004-04-06 | 1230.62 |
| 2004-04-07 | 1242.86 |
| 2004-04-08 | 1240.35 |
| 2004-04-09 | . |
| 2004-04-12 | 1236.86 |
| 2004-04-13 | 1227.28 |
| 2004-04-14 | 1219.48 |
| 2004-04-15 | 1198.62 |
| 2004-04-16 | 1203.70 |
| 2004-04-19 | 1203.63 |
| 2004-04-20 | 1212.61 |
| 2004-04-21 | 1201.94 |
| 2004-04-22 | 1234.86 |
| 2004-04-23 | 1238.91 |
| 2004-04-26 | 1248.54 |
| 2004-04-27 | 1264.86 |
| 2004-04-28 | 1241.16 |
| 2004-04-29 | 1236.20 |
| 2004-04-30 | 1229.29 |
| 2004-05-03 | 1230.99 |
| 2004-05-04 | 1232.73 |
| 2004-05-05 | 1246.55 |
| 2004-05-06 | 1219.32 |
| 2004-05-07 | 1209.66 |
| 2004-05-10 | 1173.19 |
| 2004-05-11 | 1195.73 |
| 2004-05-12 | 1188.55 |
| 2004-05-13 | 1177.10 |
| 2004-05-14 | 1168.95 |
| 2004-05-17 | 1164.81 |
| 2004-05-18 | 1171.13 |
| 2004-05-19 | 1192.62 |
| 2004-05-20 | 1179.94 |
| 2004-05-21 | 1190.18 |
| 2004-05-24 | 1199.02 |
| 2004-05-25 | 1178.15 |
| 2004-05-26 | 1180.24 |
| 2004-05-27 | 1200.03 |
| 2004-05-28 | 1202.48 |
| 2004-05-31 | . |
| 2004-06-01 | 1211.03 |
| 2004-06-02 | 1226.56 |
| 2004-06-03 | 1225.06 |
| 2004-06-04 | 1233.07 |
| 2004-06-07 | 1250.10 |
| 2004-06-08 | 1243.39 |
| 2004-06-09 | 1217.73 |
| 2004-06-10 | 1217.76 |
| 2004-06-11 | . |
| 2004-06-14 | 1208.65 |
| 2004-06-15 | 1207.27 |
| 2004-06-16 | 1189.62 |
| 2004-06-17 | 1201.92 |
| 2004-06-18 | 1219.56 |
| 2004-06-21 | 1231.58 |
| 2004-06-22 | 1231.24 |
| 2004-06-23 | 1239.14 |
| 2004-06-24 | 1265.88 |
| 2004-06-25 | 1260.77 |
| 2004-06-28 | 1266.32 |
| 2004-06-29 | 1260.85 |
| 2004-06-30 | 1266.07 |
| 2004-07-01 | 1257.88 |
| 2004-07-02 | 1259.32 |
| 2004-07-05 | . |
| 2004-07-06 | 1254.81 |
| 2004-07-07 | 1265.42 |
| 2004-07-08 | 1281.76 |
| 2004-07-09 | 1263.17 |
| 2004-07-12 | 1260.52 |
| 2004-07-13 | 1247.68 |
| 2004-07-14 | 1251.77 |
| 2004-07-15 | 1247.39 |
| 2004-07-16 | 1260.61 |
| 2004-07-19 | 1241.82 |
| 2004-07-20 | 1250.03 |
| 2004-07-21 | 1244.52 |
| 2004-07-22 | 1229.96 |
| 2004-07-23 | 1209.47 |
| 2004-07-26 | 1226.30 |
| 2004-07-27 | 1248.87 |
| 2004-07-28 | 1246.11 |
| 2004-07-29 | 1262.03 |
| 2004-07-30 | 1277.14 |
| 2004-08-02 | 1275.75 |
| 2004-08-03 | 1295.29 |
| 2004-08-04 | 1273.67 |
| 2004-08-05 | 1274.59 |
| 2004-08-06 | 1263.93 |
| 2004-08-09 | 1253.24 |
| 2004-08-10 | 1263.59 |
| 2004-08-11 | 1258.08 |
| 2004-08-12 | 1256.39 |
| 2004-08-13 | 1267.03 |
| 2004-08-16 | 1267.37 |
| 2004-08-17 | 1270.15 |
| 2004-08-18 | 1265.11 |
| 2004-08-19 | 1270.19 |
| 2004-08-20 | 1263.37 |
| 2004-08-23 | 1266.14 |
| 2004-08-24 | 1269.02 |
| 2004-08-25 | 1256.14 |
| 2004-08-26 | 1261.47 |
| 2004-08-27 | 1259.44 |
| 2004-08-30 | 1258.71 |
| 2004-08-31 | 1257.45 |
| 2004-09-01 | 1262.19 |
| 2004-09-02 | 1248.31 |
| 2004-09-03 | 1242.14 |
| 2004-09-06 | . |
| 2004-09-07 | 1252.60 |
| 2004-09-08 | 1243.85 |
| 2004-09-09 | 1246.34 |
| 2004-09-10 | 1263.89 |
| 2004-09-13 | 1254.03 |
| 2004-09-14 | 1255.06 |
| 2004-09-15 | 1232.99 |
| 2004-09-16 | 1239.19 |
| 2004-09-17 | 1245.73 |
| 2004-09-20 | 1248.71 |
| 2004-09-21 | 1268.41 |
| 2004-09-22 | 1260.39 |
| 2004-09-23 | 1263.75 |
| 2004-09-24 | 1258.93 |
| 2004-09-27 | 1257.80 |
| 2004-09-28 | 1266.50 |
| 2004-09-29 | 1290.07 |
| 2004-09-30 | 1293.75 |
| 2004-10-01 | 1321.65 |
| 2004-10-04 | 1313.66 |
| 2004-10-05 | 1314.30 |
| 2004-10-06 | 1322.32 |
| 2004-10-07 | 1317.61 |
| 2004-10-08 | 1334.82 |
| 2004-10-11 | 1342.00 |
| 2004-10-12 | 1320.60 |
| 2004-10-13 | 1326.44 |
| 2004-10-14 | 1325.92 |
| 2004-10-15 | 1330.97 |
| 2004-10-18 | 1332.75 |
| 2004-10-19 | 1353.04 |
| 2004-10-20 | 1330.51 |
| 2004-10-21 | 1340.88 |
| 2004-10-22 | 1365.64 |
| 2004-10-25 | 1361.22 |
| 2004-10-26 | 1355.56 |
| 2004-10-27 | 1355.28 |
| 2004-10-28 | 1336.20 |
| 2004-10-29 | 1350.33 |
| 2004-11-01 | 1361.05 |
| 2004-11-02 | 1359.64 |
| 2004-11-03 | 1369.41 |
| 2004-11-04 | 1380.08 |
| 2004-11-05 | 1381.99 |
| 2004-11-08 | 1381.36 |
| 2004-11-09 | 1382.98 |
| 2004-11-10 | 1410.07 |
| 2004-11-11 | 1418.28 |
| 2004-11-12 | 1427.47 |
| 2004-11-15 | 1426.95 |
| 2004-11-16 | 1421.14 |
| 2004-11-17 | 1442.49 |
| 2004-11-18 | 1433.95 |
| 2004-11-19 | 1439.38 |
| 2004-11-22 | 1432.07 |
| 2004-11-23 | 1443.06 |
| 2004-11-24 | 1458.47 |
| 2004-11-25 | . |
| 2004-11-26 | 1502.05 |
| 2004-11-29 | 1517.21 |
| 2004-11-30 | 1517.73 |
| 2004-12-01 | 1509.84 |
| 2004-12-02 | 1495.20 |
| 2004-12-03 | 1495.02 |
| 2004-12-06 | 1501.17 |
| 2004-12-07 | 1506.11 |
| 2004-12-08 | 1465.53 |
| 2004-12-09 | 1463.67 |
| 2004-12-10 | 1476.21 |
| 2004-12-13 | 1473.26 |
| 2004-12-14 | 1474.80 |
| 2004-12-15 | 1475.46 |
| 2004-12-16 | 1463.84 |
| 2004-12-17 | 1459.95 |
| 2004-12-20 | 1494.21 |
| 2004-12-21 | 1499.23 |
| 2004-12-22 | 1505.37 |
| 2004-12-23 | 1513.58 |
| 2004-12-24 | . |
| 2004-12-27 | 1529.33 |
| 2004-12-28 | 1511.79 |
| 2004-12-29 | 1504.34 |
| 2004-12-30 | 1518.05 |
| 2004-12-31 | 1513.32 |
| 2005-01-03 | 1504.88 |
| 2005-01-04 | 1492.00 |
| 2005-01-05 | 1475.07 |
| 2005-01-06 | 1464.39 |
| 2005-01-07 | 1443.54 |
| 2005-01-10 | 1452.38 |
| 2005-01-11 | 1461.22 |
| 2005-01-12 | 1462.46 |
| 2005-01-13 | 1458.51 |
| 2005-01-14 | 1457.93 |
| 2005-01-17 | . |
| 2005-01-18 | 1462.59 |
| 2005-01-19 | 1464.56 |
| 2005-01-20 | 1435.79 |
| 2005-01-21 | 1451.91 |
| 2005-01-24 | 1456.77 |
| 2005-01-25 | 1436.37 |
| 2005-01-26 | 1439.83 |
| 2005-01-27 | 1444.73 |
#2005-01-28|1426.62
#2005-01-31|1453.44
#2005-02-01|1463.07
#2005-02-02|1478.32
#2005-02-03|1453.97
#2005-02-04|1461.21
#2005-02-07|1473.07
#2005-02-08|1470.78
#2005-02-09|1475.63
#2005-02-10|1478.35
#2005-02-11|1498.56
#2005-02-14|1508.60
#2005-02-15|1521.83
#2005-02-16|1528.87
#2005-02-17|1544.52
#2005-02-18|1555.90
#2005-02-21| .
#2005-02-22|1564.09
#2005-02-23|1544.76
#2005-02-24|1546.70
#2005-02-25|1553.61
#2005-02-28|1559.42
#2005-03-01|1559.85
#2005-03-02|1555.24
#2005-03-03|1582.15
#2005-03-04|1619.81
#2005-03-07|1609.56
#2005-03-08|1597.04
#2005-03-09|1594.87
#2005-03-10|1592.08
#2005-03-11|1601.77
#2005-03-14|1578.72
#2005-03-15|1579.62
#2005-03-16|1576.55
#2005-03-17|1565.90
#2005-03-18|1561.82
#2005-03-21|1534.55
#2005-03-22|1518.25
#2005-03-23|1480.31
#2005-03-24|1484.53
#2005-03-25| .
#2005-03-28|1474.11
#2005-03-29|1473.78
#2005-03-30|1479.44
#2005-03-31|1484.23
#2005-04-01|1451.75
#2005-04-04|1416.65
#2005-04-05|1424.29
#2005-04-06|1441.98
#2005-04-07|1455.70
#2005-04-08|1462.16
#2005-04-11|1455.25
#2005-04-12|1437.68
#2005-04-13|1449.27
#2005-04-14|1418.61
#2005-04-15|1404.61
#2005-04-18|1385.67
#2005-04-19|1384.93
#2005-04-20|1397.13
#2005-04-21|1380.94
#2005-04-22|1384.67
#2005-04-25|1370.03
#2005-04-26|1382.02
#2005-04-27|1368.38
#2005-04-28|1362.06
#2005-04-29|1355.39
#2005-05-02|1362.69
#2005-05-03|1357.23
#2005-05-04|1345.73
#2005-05-05|1344.63
#2005-05-06|1358.44
#2005-05-09|1363.14
#2005-05-10|1353.34
#2005-05-11|1341.68
#2005-05-12|1331.56
#2005-05-13|1325.99
#2005-05-16|1327.39
#2005-05-17|1332.55
#2005-05-18|1359.04
#2005-05-19|1363.15
#2005-05-20|1340.88
#2005-05-23|1358.78
#2005-05-24|1352.44
#2005-05-25|1347.43
#2005-05-26|1342.83
#2005-05-27|1360.30
#2005-05-30| .
#2005-05-31|1347.08
#2005-06-01|1365.31
#2005-06-02|1360.28
#2005-06-03|1360.39
#2005-06-06|1358.73
#2005-06-07|1365.78
#2005-06-08|1363.87
#2005-06-09|1333.42
#2005-06-10|1335.69
#2005-06-13|1331.29
#2005-06-14|1353.99
#2005-06-15|1355.27
#2005-06-16|1362.76
#2005-06-17|1390.35
#2005-06-20|1370.95
#2005-06-21|1360.98
#2005-06-22|1364.08
#2005-06-23|1345.77
#2005-06-24|1347.09
#2005-06-27|1332.19
#2005-06-28|1336.15
#2005-06-29|1341.76
#2005-06-30|1335.63
#2005-07-01|1338.28
#2005-07-04| .
#2005-07-05|1332.03
#2005-07-06|1334.65
#2005-07-07|1317.48
#2005-07-08|1322.29
#2005-07-11|1340.89
#2005-07-12|1344.59
#2005-07-13|1325.77
#2005-07-14|1316.58
#2005-07-15|1329.95
#2005-07-18|1321.90
#2005-07-19|1345.10
#2005-07-20|1354.13
#2005-07-21|1371.55
#2005-07-22|1373.32
#2005-07-25|1373.39
#2005-07-26|1354.34
#2005-07-27|1386.06
#2005-07-28|1393.84
#2005-07-29|1388.76
#2005-08-01|1400.84
#2005-08-02|1404.62
#2005-08-03|1426.40
#2005-08-04|1428.60
#2005-08-05|1427.93
#2005-08-08|1431.28
#2005-08-09|1430.22
#2005-08-10|1455.98
#2005-08-11|1460.40
#2005-08-12|1458.84
#2005-08-15|1450.44
#2005-08-16|1438.80
#2005-08-17|1424.46
#2005-08-18|1409.40
#2005-08-19|1431.56
#2005-08-22|1445.91
#2005-08-23|1439.52
#2005-08-24|1427.34
#2005-08-25|1418.29
#2005-08-26|1417.90
#2005-08-29|1407.84
#2005-08-30|1418.70
#2005-08-31|1448.78
#2005-09-01|1468.85
#2005-09-02|1481.02
#2005-09-05| .
#2005-09-06|1485.86
#2005-09-07|1477.12
#2005-09-08|1469.11
#2005-09-09|1474.11
#2005-09-12|1466.76
#2005-09-13|1479.58
#2005-09-14|1490.05
#2005-09-15|1483.37
#2005-09-16|1498.40
#2005-09-19|1506.36
#2005-09-20|1506.59
#2005-09-21|1506.46
#2005-09-22|1475.04
#2005-09-23|1470.81
#2005-09-26|1482.90
#2005-09-27|1478.97
#2005-09-28|1479.87
#2005-09-29|1476.71
#2005-09-30|1485.76
#2005-10-03|1478.36
#2005-10-04|1485.77
#2005-10-05|1471.88
#2005-10-06|1475.26
#2005-10-07|1461.61
#2005-10-10|1468.62
#2005-10-11|1458.16
#2005-10-12|1449.57
#2005-10-13|1406.68
#2005-10-14|1425.82
#2005-10-17|1418.37
#2005-10-18|1414.47
#2005-10-19|1389.90
#2005-10-20|1379.31
#2005-10-21|1357.23
#2005-10-24|1381.15
#2005-10-25|1407.02
#2005-10-26|1401.38
#2005-10-27|1392.50
#2005-10-28|1396.04
#2005-10-31|1406.16
#2005-11-01|1407.41
#2005-11-02|1413.79
#2005-11-03|1410.73
#2005-11-04|1389.40
#2005-11-07|1382.13
#2005-11-08|1387.75
#2005-11-09|1385.96
#2005-11-10|1388.07
#2005-11-11|1402.56
#2005-11-14|1408.37
#2005-11-15|1397.78
#2005-11-16|1395.68
#2005-11-17|1410.87
#2005-11-18|1405.91
#2005-11-21|1408.71
#2005-11-22|1409.26
#2005-11-23|1423.46
#2005-11-24| .
#2005-11-25|1425.60
#2005-11-28|1437.09
#2005-11-29|1432.21
#2005-11-30|1433.55
#2005-12-01|1445.90
#2005-12-02|1462.64
#2005-12-05|1473.76
#2005-12-06|1474.56
#2005-12-07|1494.04
#2005-12-08|1504.01
#2005-12-09|1502.68
#2005-12-12|1515.76
#2005-12-13|1511.42
#2005-12-14|1522.63
#2005-12-15|1507.59
#2005-12-16|1518.87
#2005-12-19|1516.46
#2005-12-20|1504.77
#2005-12-21|1510.27
#2005-12-22|1518.82
#2005-12-23|1528.88
#2005-12-26| .
#2005-12-27|1531.94
#2005-12-28|1533.05
#2005-12-29|1528.77
#2005-12-30|1519.84
#2006-01-02| .
#2006-01-03|1573.44
#2006-01-04|1601.18
#2006-01-05|1580.91
#2006-01-06|1590.29
#2006-01-09|1586.83
#2006-01-10|1580.11
#2006-01-11|1588.41
#2006-01-12|1582.67
#2006-01-13|1574.00
#2006-01-16| .
#2006-01-17|1568.22
#2006-01-18|1560.93
#2006-01-19|1576.45
#2006-01-20|1579.05
#2006-01-23|1594.70
#2006-01-24|1595.81
#2006-01-25|1600.97
#2006-01-26|1609.41
#2006-01-27|1642.06
#2006-01-30|1641.91
#2006-01-31|1669.35
#2006-02-01|1703.93
#2006-02-02|1678.46
#2006-02-03|1663.66
#2006-02-06|1669.90
#2006-02-07|1656.21
#2006-02-08|1639.42
#2006-02-09|1643.33
#2006-02-10|1630.49
#2006-02-13|1639.02
#2006-02-14|1646.73
#2006-02-15|1675.79
#2006-02-16|1663.07
#2006-02-17|1692.08
#2006-02-20| .
#2006-02-21|1715.86
#2006-02-22|1715.07
#2006-02-23|1721.64
#2006-02-24|1725.82
#2006-02-27|1728.76
#2006-02-28|1712.20
#2006-03-01|1714.82
#2006-03-02|1709.89
#2006-03-03|1726.64
#2006-03-06|1731.49
#2006-03-07|1710.40
#2006-03-08|1763.15
#2006-03-09|1801.97
#2006-03-10|1792.42
#2006-03-13|1806.80
#2006-03-14|1848.99
#2006-03-15|1856.84
#2006-03-16|1888.80
#2006-03-17|1916.74
#2006-03-20|1925.41
#2006-03-21|1925.98
#2006-03-22|1908.03
#2006-03-23|1857.91
#2006-03-24|1874.73
#2006-03-27|1867.20
#2006-03-28|1845.90
#2006-03-29|1856.65
#2006-03-30|1893.30
#2006-03-31|1874.75
#2006-04-03|1885.39
#2006-04-04|1895.29
#2006-04-05|1904.63
#2006-04-06|1907.00
#2006-04-07|1878.97
#2006-04-10|1876.32
#2006-04-11|1866.68
#2006-04-12|1849.27
#2006-04-13|1856.61
#2006-04-14| .
#2006-04-17|1886.10
#2006-04-18|1869.04
#2006-04-19|1930.34
#2006-04-20|1943.77
#2006-04-21|1982.71
#2006-04-24|1993.17
#2006-04-25|1976.09
#2006-04-26|1968.77
#2006-04-27|1950.78
#2006-04-28|1927.75
#2006-05-01|1931.11
#2006-05-02|1967.88
#2006-05-03|1952.27
#2006-05-04|1996.26
#2006-05-05|2028.66
#2006-05-08|2039.71
#2006-05-09|2047.21
#2006-05-10|2051.37
#2006-05-11|2036.21
#2006-05-12|1969.16
#2006-05-15|1900.98
#2006-05-16|1881.73
#2006-05-17|1806.64
#2006-05-18|1768.34
#2006-05-19|1762.67
#2006-05-22|1664.62
#2006-05-23|1750.17
#2006-05-24|1728.94
#2006-05-25|1743.59
#2006-05-26|1793.44
#2006-05-29| .
#2006-05-30|1772.24
#2006-05-31|1787.99
#2006-06-01|1802.82
#2006-06-02|1828.89
#2006-06-05|1832.34
#2006-06-06|1724.31
#2006-06-07|1731.81
#2006-06-08|1646.28
#2006-06-09|1666.95
#2006-06-12|1633.57
#2006-06-13|1565.63
#2006-06-14|1576.66
#2006-06-15|1628.36
#2006-06-16|1630.77
#2006-06-19|1644.86
#2006-06-20|1659.08
#2006-06-21|1675.51
#2006-06-22|1676.98
#2006-06-23|1676.46
#2006-06-26|1675.94
#2006-06-27|1664.15
#2006-06-28|1643.95
#2006-06-29|1700.80
#2006-06-30|1788.58
#2006-07-03|1799.23
#2006-07-04| .
#2006-07-05|1757.15
#2006-07-06|1774.04
#2006-07-07|1797.92
#2006-07-10|1779.48
#2006-07-11|1768.66
#2006-07-12|1797.43
#2006-07-13|1753.05
#2006-07-14|1723.24
#2006-07-17|1687.45
#2006-07-18|1671.62
#2006-07-19|1738.56
#2006-07-20|1776.87
#2006-07-21|1768.74
#2006-07-24|1783.38
#2006-07-25|1788.21
#2006-07-26|1771.74
#2006-07-27|1813.17
#2006-07-28|1811.62
#2006-07-31|1808.98
#2006-08-01|1791.56
#2006-08-02|1819.85
#2006-08-03|1809.18
#2006-08-04|1832.81
#2006-08-07|1808.52
#2006-08-08|1824.05
#2006-08-09|1823.72
#2006-08-10|1798.69
#2006-08-11|1788.24
#2006-08-14|1793.73
#2006-08-15|1806.12
#2006-08-16|1842.85
#2006-08-17|1868.37
#2006-08-18|1860.22
#2006-08-21|1876.12
#2006-08-22|1887.23
#2006-08-23|1885.55
#2006-08-24|1886.22
#2006-08-25|1893.47
#2006-08-28|1910.43
#2006-08-29|1908.45
#2006-08-30|1929.70
#2006-08-31|1911.99
#2006-09-01|1926.47
#2006-09-04| .
#2006-09-05|1952.91
#2006-09-06|1929.60
#2006-09-07|1895.78
#2006-09-08|1898.00
#2006-09-11|1871.22
#2006-09-12|1883.02
#2006-09-13|1898.72
#2006-09-14|1933.06
#2006-09-15|1927.36
#2006-09-18|1943.73
#2006-09-19|1926.50
#2006-09-20|1931.71
#2006-09-21|1947.22
#2006-09-22|1923.89
#2006-09-25|1884.36
#2006-09-26|1897.25
#2006-09-27|1931.55
#2006-09-28|1943.44
#2006-09-29|1942.33
#2006-10-02|1956.47
#2006-10-03|1943.47
#2006-10-04|1923.16
#2006-10-05|1963.28
#2006-10-06|1967.81
#2006-10-09|1993.58
#2006-10-10|2002.71
#2006-10-11|2003.59
#2006-10-12|2022.76
#2006-10-13|2029.85
#2006-10-16|2063.62
#2006-10-17|2044.39
#2006-10-18|2107.38
#2006-10-19|2142.62
#2006-10-20|2147.25
#2006-10-23|2145.05
#2006-10-24|2176.78
#2006-10-25|2194.22
#2006-10-26|2199.34
#2006-10-27|2209.26
#2006-10-30|2185.42
#2006-10-31|2211.41
#2006-11-01|2213.64
#2006-11-02|2173.03
#2006-11-03|2167.84
#2006-11-06|2196.13
#2006-11-07|2201.85
#2006-11-08|2193.25
#2006-11-09|2215.57
#2006-11-10|2223.40
#2006-11-13|2217.46
#2006-11-14|2207.10
#2006-11-15|2215.52
#2006-11-16|2207.15
#2006-11-17|2176.26
#2006-11-20|2178.12
#2006-11-21|2198.94
#2006-11-22|2245.65
#2006-11-23| .
#2006-11-24|2239.41
#2006-11-27|2214.69
#2006-11-28|2189.57
#2006-11-29|2263.81
#2006-11-30|2253.86
#2006-12-01|2257.73
#2006-12-04|2277.81
#2006-12-05|2305.92
#2006-12-06|2328.91
#2006-12-07|2354.79
#2006-12-08|2340.22
#2006-12-11|2356.20
#2006-12-12|2324.57
#2006-12-13|2333.38
#2006-12-14|2338.76
#2006-12-15|2351.58
#2006-12-18|2362.70
#2006-12-19|2341.84
#2006-12-20|2366.20
#2006-12-21|2359.65
#2006-12-22|2352.80
#2006-12-25| .
#2006-12-26|2349.14
#2006-12-27|2377.32
#2006-12-28|2392.26
#2006-12-29|2385.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2377.31
#2007-01-04|2291.40
#2007-01-05|2263.79
#2007-01-08|2266.73
#2007-01-09|2269.56
#2007-01-10|2246.96
#2007-01-11|2272.82
#2007-01-12|2285.33
#2007-01-15| .
#2007-01-16|2344.65
#2007-01-17|2332.40
#2007-01-18|2326.46
#2007-01-19|2345.21
#2007-01-22|2353.73
#2007-01-23|2373.48
#2007-01-24|2420.84
#2007-01-25|2413.42
#2007-01-26|2382.01
#2007-01-29|2412.95
#2007-01-30|2434.97
#2007-01-31|2460.67
#2007-02-01|2496.61
#2007-02-02|2484.71
#2007-02-05|2471.26
#2007-02-06|2467.88
#2007-02-07|2519.29
#2007-02-08|2495.81
#2007-02-09|2499.99
#2007-02-12|2472.09
#2007-02-13|2492.93
#2007-02-14|2571.60
#2007-02-15|2603.30
#2007-02-16|2610.94
#2007-02-19| .
#2007-02-20|2633.42
#2007-02-21|2617.81
#2007-02-22|2638.84
#2007-02-23|2664.83
#2007-02-26|2723.77
#2007-02-27|2590.47
#2007-02-28|2556.26
#2007-03-01|2572.51
#2007-03-02|2554.17
#2007-03-05|2490.97
#2007-03-06|2530.30
#2007-03-07|2576.91
#2007-03-08|2629.61
#2007-03-09|2628.06
#2007-03-12|2630.33
#2007-03-13|2606.08
#2007-03-14|2529.08
#2007-03-15|2594.01
#2007-03-16|2577.77
#2007-03-19|2608.15
#2007-03-20|2620.14
#2007-03-21|2663.50
#2007-03-22|2698.61
#2007-03-23|2683.09
#2007-03-26|2690.89
#2007-03-27|2692.98
#2007-03-28|2647.30
#2007-03-29|2666.42
#2007-03-30|2679.51
#2007-04-02|2694.46
#2007-04-03|2713.79
#2007-04-04|2726.14
#2007-04-05|2736.16
#2007-04-06| .
#2007-04-09|2721.91
#2007-04-10|2766.64
#2007-04-11|2751.45
#2007-04-12|2744.59
#2007-04-13|2750.30
#2007-04-16|2771.82
#2007-04-17|2767.16
#2007-04-18|2727.53
#2007-04-19|2719.16
#2007-04-20|2760.33
#2007-04-23|2740.73
#2007-04-24|2724.68
#2007-04-25|2755.37
#2007-04-26|2752.20
#2007-04-27|2756.51
#2007-04-30|2763.37
#2007-05-01|2753.04
#2007-05-02|2771.18
#2007-05-03|2769.01
#2007-05-04|2838.18
#2007-05-07|2866.33
#2007-05-08|2772.02
#2007-05-09|2789.71
#2007-05-10|2757.02
#2007-05-11|2785.41
#2007-05-14|2789.61
#2007-05-15|2826.56
#2007-05-16|2814.32
#2007-05-17|2813.16
#2007-05-18|2846.62
#2007-05-21|2878.74
#2007-05-22|2882.85
#2007-05-23|2907.64
#2007-05-24|2881.55
#2007-05-25|2887.36
#2007-05-28| .
#2007-05-29|2902.75
#2007-05-30|2880.42
#2007-05-31|2953.02
#2007-06-01|2996.88
#2007-06-04|3025.95
#2007-06-05|3013.54
#2007-06-06|2936.03
#2007-06-07|2891.60
#2007-06-08|2862.10
#2007-06-11|2922.22
#2007-06-12|2896.23
#2007-06-13|2914.99
#2007-06-14|2989.80
#2007-06-15|3036.59
#2007-06-18|3045.43
#2007-06-19|3041.69
#2007-06-20|3066.35
#2007-06-21|3039.11
#2007-06-22|3029.18
#2007-06-25|3006.67
#2007-06-26|2970.63
#2007-06-27|2927.62
#2007-06-28|2983.22
#2007-06-29|3003.64
#2007-07-02|3047.63
#2007-07-03|3046.75
#2007-07-04| .
#2007-07-05|3073.73
#2007-07-06|3121.02
#2007-07-09|3161.23
#2007-07-10|3130.62
#2007-07-11|3148.57
#2007-07-12|3196.83
#2007-07-13|3192.23
#2007-07-16|3170.81
#2007-07-17|3134.18
#2007-07-18|3107.52
#2007-07-19|3153.35
#2007-07-20|3127.74
#2007-07-23|3149.83
#2007-07-24|3098.34
#2007-07-25|3031.96
#2007-07-26|2944.66
#2007-07-27|2894.88
#2007-07-30|2909.70
#2007-07-31|2978.18
#2007-08-01|2921.35
#2007-08-02|2940.94
#2007-08-03|2920.96
#2007-08-06|2872.11
#2007-08-07|2873.24
#2007-08-08|2917.84
#2007-08-09|2809.78
#2007-08-10|2673.89
#2007-08-13|2765.05
#2007-08-14|2742.80
#2007-08-15|2708.16
#2007-08-16|2534.96
#2007-08-17|2574.32
#2007-08-20|2617.67
#2007-08-21|2658.64
#2007-08-22|2765.64
#2007-08-23|2788.99
#2007-08-24|2864.86
#2007-08-27|2859.57
#2007-08-28|2792.36
#2007-08-29|2839.68
#2007-08-30|2872.16
#2007-08-31|2912.14
#2007-09-03| .
#2007-09-04|2918.88
#2007-09-05|2880.62
#2007-09-06|2912.64
#2007-09-07|2862.39
#2007-09-10|2795.37
#2007-09-11|2859.13
#2007-09-12|2857.07
#2007-09-13|2905.39
#2007-09-14|2894.76
#2007-09-17|2853.63
#2007-09-18|2910.67
#2007-09-19|3063.26
#2007-09-20|3087.22
#2007-09-21|3171.67
#2007-09-24|3202.55
#2007-09-25|3147.51
#2007-09-26|3185.83
#2007-09-27|3218.05
#2007-09-28|3229.05
#2007-10-01|3259.07
#2007-10-02|3213.08
#2007-10-03|3203.32
#2007-10-04|3147.32
#2007-10-05|3193.22
#2007-10-08|3151.04
#2007-10-09|3153.69
#2007-10-10|3174.00
#2007-10-11|3241.43
#2007-10-12|3192.65
#2007-10-15|3148.13
#2007-10-16|3079.80
#2007-10-17|3133.50
#2007-10-18|3121.90
#2007-10-19|3108.68
#2007-10-22|2992.08
#2007-10-23|3099.89
#2007-10-24|3092.43
#2007-10-25|3144.70
#2007-10-26|3189.72
#2007-10-29|3261.81
#2007-10-30|3189.30
#2007-10-31|3216.00
#2007-11-01|3125.01
#2007-11-02|3089.16
#2007-11-05|3056.73
#2007-11-06|3110.08
#2007-11-07|3110.79
#2007-11-08|3111.83
#2007-11-09|2985.80
#2007-11-12|2871.37
#2007-11-13|2886.42
#2007-11-14|2931.78
#2007-11-15|2857.66
#2007-11-16|2833.37
#2007-11-19|2741.75
#2007-11-20|2839.97
#2007-11-21|2741.32
#2007-11-22| .
#2007-11-23|2790.35
#2007-11-26|2814.69
#2007-11-27|2753.74
#2007-11-28|2805.81
#2007-11-29|2863.27
#2007-11-30|2895.79
#2007-12-03|2843.03
#2007-12-04|2755.92
#2007-12-05|2811.57
#2007-12-06|2811.62
#2007-12-07|2872.29
#2007-12-10|2892.65
#2007-12-11|2891.14
#2007-12-12|2911.47
#2007-12-13|2800.05
#2007-12-14|2758.09
#2007-12-17|2676.42
#2007-12-18|2683.98
#2007-12-19|2685.24
#2007-12-20|2684.86
#2007-12-21|2757.94
#2007-12-24|2777.85
#2007-12-25| .
#2007-12-26|2796.87
#2007-12-27|2838.84
#2007-12-28|2876.21
#2007-12-31|2863.25
#2008-01-01| .
#2008-01-02|2860.35
#2008-01-03|2832.05
#2008-01-04|2756.56
#2008-01-07|2661.35
#2008-01-08|2691.71
#2008-01-09|2594.88
#2008-01-10|2537.06
#2008-01-11|2560.27
#2008-01-14|2610.82
#2008-01-15|2508.25
#2008-01-16|2423.99
#2008-01-17|2414.15
#2008-01-18|2393.84
#2008-01-21| .
#2008-01-22|2317.13
#2008-01-23|2224.08
#2008-01-24|2426.71
#2008-01-25|2460.07
#2008-01-28|2454.44
#2008-01-29|2524.76
#2008-01-30|2502.39
#2008-01-31|2513.71
#2008-02-01|2646.44
#2008-02-04|2673.45
#2008-02-05|2524.58
#2008-02-06|2571.29
#2008-02-07|2469.31
#2008-02-08|2487.54
#2008-02-11|2483.04
#2008-02-12|2624.80
#2008-02-13|2565.99
#2008-02-14|2603.90
#2008-02-15|2578.66
#2008-02-18| .
#2008-02-19|2621.19
#2008-02-20|2633.34
#2008-02-21|2746.49
#2008-02-22|2761.72
#2008-02-25|2796.05
#2008-02-26|2855.29
#2008-02-27|2892.66
#2008-02-28|2837.78
#2008-02-29|2802.19
#2008-03-03|2802.92
#2008-03-04|2798.45
#2008-03-05|2859.82
#2008-03-06|2845.70
#2008-03-07|2796.50
#2008-03-10|2701.97
#2008-03-11|2739.80
#2008-03-12|2838.33
#2008-03-13|2834.87
#2008-03-14|2880.82
#2008-03-17|2777.20
#2008-03-18|2836.99
#2008-03-19|2804.12
#2008-03-20|2688.58
#2008-03-21| .
#2008-03-24|2684.81
#2008-03-25|2826.20
#2008-03-26|2913.35
#2008-03-27|2921.53
#2008-03-28|2932.58
#2008-03-31|2965.53
#2008-04-01|2971.68
#2008-04-02|2973.93
#2008-04-03|2979.45
#2008-04-04|3027.91
#2008-04-07|3084.84
#2008-04-08|3057.24
#2008-04-09|3069.11
#2008-04-10|3042.79
#2008-04-11|3015.34
#2008-04-14|2984.01
#2008-04-15|3014.18
#2008-04-16|3138.13
#2008-04-17|3140.28
#2008-04-18|3161.99
#2008-04-21|3197.96
#2008-04-22|3192.32
#2008-04-23|3241.93
#2008-04-24|3183.86
#2008-04-25|3173.01
#2008-04-28|3220.13
#2008-04-29|3164.55
#2008-04-30|3171.53
#2008-05-01|3147.06
#2008-05-02|3199.98
#2008-05-05|3233.98
#2008-05-06|3302.63
#2008-05-07|3314.19
#2008-05-08|3345.66
#2008-05-09|3290.82
#2008-05-12|3350.33
#2008-05-13|3373.94
#2008-05-14|3479.57
#2008-05-15|3469.80
#2008-05-16|3500.41
#2008-05-19|3563.93
#2008-05-20|3467.52
#2008-05-21|3514.08
#2008-05-22|3499.56
#2008-05-23|3434.55
#2008-05-26| .
#2008-05-27|3353.65
#2008-05-28|3407.80
#2008-05-29|3423.31
#2008-05-30|3419.22
#2008-06-02|3389.05
#2008-06-03|3457.68
#2008-06-04|3398.55
#2008-06-05|3479.16
#2008-06-06|3504.61
#2008-06-09|3516.28
#2008-06-10|3383.91
#2008-06-11|3291.96
#2008-06-12|3269.78
#2008-06-13|3273.81
#2008-06-16|3300.93
#2008-06-17|3330.18
#2008-06-18|3277.63
#2008-06-19|3368.53
#2008-06-20|3408.11
#2008-06-23|3365.33
#2008-06-24|3348.19
#2008-06-25|3300.57
#2008-06-26|3329.72
#2008-06-27|3355.32
#2008-06-30|3331.16
#2008-07-01|3177.45
#2008-07-02|3046.98
#2008-07-03|2933.36
#2008-07-04| .
#2008-07-07|2969.42
#2008-07-08|2862.72
#2008-07-09|2992.95
#2008-07-10|3013.85
#2008-07-11|2995.32
#2008-07-14|2996.26
#2008-07-15|2906.58
#2008-07-16|2851.09
#2008-07-17|2863.42
#2008-07-18|2803.63
#2008-07-21|2846.57
#2008-07-22|2843.92
#2008-07-23|2815.21
#2008-07-24|2654.18
#2008-07-25|2701.22
#2008-07-28|2746.78
#2008-07-29|2809.56
#2008-07-30|2945.04
#2008-07-31|2939.53
#2008-08-01|2843.48
#2008-08-04|2782.98
#2008-08-05|2767.30
#2008-08-06|2828.90
#2008-08-07|2826.42
#2008-08-08|2719.89
#2008-08-11|2682.55
#2008-08-12|2624.23
#2008-08-13|2606.99
#2008-08-14|2653.40
#2008-08-15|2569.69
#2008-08-18|2578.58
#2008-08-19|2535.60
#2008-08-20|2604.51
#2008-08-21|2658.79
#2008-08-22|2643.07
#2008-08-25|2594.54
#2008-08-26|2576.81
#2008-08-27|2627.71
#2008-08-28|2655.99
#2008-08-29|2677.62
#2008-09-01| .
#2008-09-02|2520.58
#2008-09-03|2443.69
#2008-09-04|2340.56
#2008-09-05|2205.75
#2008-09-08|2265.66
#2008-09-09|2151.25
#2008-09-10|2163.70
#2008-09-11|2179.81
#2008-09-12|2302.29
#2008-09-15|2226.32
#2008-09-16|2150.79
#2008-09-17|2031.39
#2008-09-18|1981.25
#2008-09-19|2196.14
#2008-09-22|2235.14
#2008-09-23|2151.54
#2008-09-24|2075.72
#2008-09-25|2106.14
#2008-09-26|2028.24
#2008-09-29|1810.57
#2008-09-30|1807.63
#2008-10-01|1738.71
#2008-10-02|1622.99
#2008-10-03|1725.58
#2008-10-06|1473.43
#2008-10-07|1477.70
#2008-10-08|1294.61
#2008-10-09|1354.36
#2008-10-10|1210.10
#2008-10-13|1427.52
#2008-10-14|1417.70
#2008-10-15|1251.44
#2008-10-16|1141.38
#2008-10-17|1221.40
#2008-10-20|1223.99
#2008-10-21|1196.46
#2008-10-22|1078.22
#2008-10-23|1061.21
#2008-10-24| 992.92
#2008-10-27| 926.57
#2008-10-28| 950.09
#2008-10-29|1058.11
#2008-10-30|1099.36
#2008-10-31|1135.38
#2008-11-03|1205.53
#2008-11-04|1344.50
#2008-11-05|1244.42
#2008-11-06|1059.99
#2008-11-07|1095.60
#2008-11-10|1152.35
#2008-11-11|1083.35
#2008-11-12|1036.48
#2008-11-13|1031.36
#2008-11-14|1054.84
#2008-11-17|1041.55
#2008-11-18|1024.97
#2008-11-19| 943.18
#2008-11-20| 871.47
#2008-11-21| 858.39
#2008-11-24|1006.35
#2008-11-25|1054.30
#2008-11-26|1074.31
#2008-11-27| .
#2008-11-28|1089.02
#2008-12-01| 975.92
#2008-12-02|1018.73
#2008-12-03|1000.12
#2008-12-04|1019.95
#2008-12-05| 951.31
#2008-12-08|1065.83
#2008-12-09|1092.44
#2008-12-10|1117.42
#2008-12-11|1100.20
#2008-12-12|1060.49
#2008-12-15|1081.57
#2008-12-16|1084.27
#2008-12-17|1135.67
#2008-12-18|1158.40
#2008-12-19|1083.78
#2008-12-22|1045.82
#2008-12-23|1064.03
#2008-12-24|1062.34
#2008-12-25| .
#2008-12-26|1067.44
#2008-12-29|1088.98
#2008-12-30|1106.33
#2008-12-31|1081.29
#2009-01-01| .
#2009-01-02|1165.79
#2009-01-05|1162.51
#2009-01-06|1218.36
#2009-01-07|1216.43
#2009-01-08|1188.21
#2009-01-09|1150.85
#2009-01-12|1117.40
#2009-01-13|1070.04
#2009-01-14|1006.45
#2009-01-15| 979.51
#2009-01-16|1030.41
#2009-01-19| .
#2009-01-20| 960.06
#2009-01-21| 967.93
#2009-01-22| 963.95
#2009-01-23| 927.94
#2009-01-26|1013.27
#2009-01-27|1027.81
#2009-01-28|1096.94
#2009-01-29|1040.47
#2009-01-30| 985.73
#2009-02-02| 974.06
#2009-02-03|1002.40
#2009-02-04|1076.97
#2009-02-05|1083.37
#2009-02-06|1151.11
#2009-02-09|1165.74
#2009-02-10|1088.97
#2009-02-11|1081.82
#2009-02-12|1034.51
#2009-02-13|1074.43
#2009-02-16| .
#2009-02-17| 974.42
#2009-02-18| 965.85
#2009-02-19| 961.01
#2009-02-20| 904.81
#2009-02-23| 873.01
#2009-02-24| 858.11
#2009-02-25| 853.01
#2009-02-26| 865.65
#2009-02-27| 833.04
#2009-03-02| 775.67
#2009-03-03| 760.30
#2009-03-04| 832.63
#2009-03-05| 772.61
#2009-03-06| 765.51
#2009-03-09| 759.63
#2009-03-10| 820.27
#2009-03-11| 833.32
#2009-03-12| 817.22
#2009-03-13| 819.51
#2009-03-16| 820.47
#2009-03-17| 766.88
#2009-03-18| 768.21
#2009-03-19| 841.95
#2009-03-20| 838.07
#2009-03-23| 867.30
#2009-03-24| 885.69
#2009-03-25| 885.49
#2009-03-26| 882.92
#2009-03-27| 863.99
#2009-03-30| 794.01
#2009-03-31| 828.46
#2009-04-01| 846.68
#2009-04-02| 951.62
#2009-04-03| 964.89
#2009-04-06| 964.91
#2009-04-07| 939.59
#2009-04-08| 936.03
#2009-04-09| 996.00
#2009-04-10| .
#2009-04-13|1004.46
#2009-04-14|1038.01
#2009-04-15|1029.58
#2009-04-16|1061.76
#2009-04-17|1097.59
#2009-04-20| 995.49
#2009-04-21|1005.79
#2009-04-22|1059.49
#2009-04-23|1047.32
#2009-04-24|1104.38
#2009-04-27|1077.41
#2009-04-28|1025.04
#2009-04-29|1041.97
#2009-04-30|1048.08
#2009-05-01|1048.02
#2009-05-04|1151.16
#2009-05-05|1162.93
#2009-05-06|1178.48
#2009-05-07|1179.71
#2009-05-08|1229.24
#2009-05-11|1196.45
#2009-05-12|1160.62
#2009-05-13|1096.67
#2009-05-14|1100.18
#2009-05-15|1131.19
#2009-05-18|1156.30
#2009-05-19|1220.53
#2009-05-20|1288.35
#2009-05-21|1227.85
#2009-05-22|1243.42
#2009-05-25| .
#2009-05-26|1252.44
#2009-05-27|1283.87
#2009-05-28|1302.18
#2009-05-29|1324.26
#2009-06-01|1415.62
#2009-06-02|1437.56
#2009-06-03|1371.72
#2009-06-04|1360.99
#2009-06-05|1369.94
#2009-06-08|1305.07
#2009-06-09|1330.74
#2009-06-10|1370.22
#2009-06-11|1412.25
#2009-06-12|1374.22
#2009-06-15|1297.98
#2009-06-16|1307.99
#2009-06-17|1225.88
#2009-06-18|1238.72
#2009-06-19|1273.46
#2009-06-22|1201.11
#2009-06-23|1206.35
#2009-06-24|1272.96
#2009-06-25|1250.13
#2009-06-26|1276.90
#2009-06-29|1296.28
#2009-06-30|1269.38
#2009-07-01|1312.68
#2009-07-02|1250.32
#2009-07-03| .
#2009-07-06|1181.13
#2009-07-07|1204.88
#2009-07-08|1149.78
#2009-07-09|1173.02
#2009-07-10|1149.81
#2009-07-13|1192.87
#2009-07-14|1218.34
#2009-07-15|1294.43
#2009-07-16|1310.18
#2009-07-17|1314.79
#2009-07-20|1361.50
#2009-07-21|1375.38
#2009-07-22|1376.15
#2009-07-23|1423.36
#2009-07-24|1416.93
#2009-07-27|1439.15
#2009-07-28|1386.43
#2009-07-29|1346.64
#2009-07-30|1418.73
#2009-07-31|1415.52
#2009-08-03|1503.08
#2009-08-04|1488.97
#2009-08-05|1478.92
#2009-08-06|1478.90
#2009-08-07|1473.35
#2009-08-10|1450.93
#2009-08-11|1398.08
#2009-08-12|1414.92
#2009-08-13|1435.66
#2009-08-14|1428.82
#2009-08-17|1367.07
#2009-08-18|1399.11
#2009-08-19|1409.93
#2009-08-20|1436.67
#2009-08-21|1482.16
#2009-08-24|1512.24
#2009-08-25|1509.95
#2009-08-26|1465.24
#2009-08-27|1459.90
#2009-08-28|1500.90
#2009-08-31|1463.89
#2009-09-01|1433.85
#2009-09-02|1395.47
#2009-09-03|1410.56
#2009-09-04|1435.12
#2009-09-07| .
#2009-09-08|1530.91
#2009-09-09|1554.25
#2009-09-10|1546.22
#2009-09-11|1600.04
#2009-09-14|1597.61
#2009-09-15|1619.53
#2009-09-16|1661.74
#2009-09-17|1661.63
#2009-09-18|1646.50
#2009-09-21|1588.47
#2009-09-22|1622.56
#2009-09-23|1618.38
#2009-09-24|1571.75
#2009-09-25|1536.60
#2009-09-28|1583.46
#2009-09-29|1551.62
#2009-09-30|1542.72
#2009-10-01|1484.06
#2009-10-02|1455.66
#2009-10-05|1469.03
#2009-10-06|1534.98
#2009-10-07|1521.96
#2009-10-08|1578.74
#2009-10-09|1575.50
#2009-10-12|1599.66
#2009-10-13|1600.12
#2009-10-14|1661.75
#2009-10-15|1665.22
#2009-10-16|1640.23
#2009-10-19|1661.71
#2009-10-20|1646.55
#2009-10-21|1652.88
#2009-10-22|1615.22
#2009-10-23|1614.88
#2009-10-26|1590.68
#2009-10-27|1531.04
#2009-10-28|1457.77
#2009-10-29|1520.83
#2009-10-30|1463.10
#2009-11-02|1483.48
#2009-11-03|1446.82
#2009-11-04|1517.06
#2009-11-05|1522.92
#2009-11-06|1518.15
#2009-11-09|1576.28
#2009-11-10|1556.72
#2009-11-11|1588.52
#2009-11-12|1566.21
#2009-11-13|1573.18
#2009-11-16|1635.67
#2009-11-17|1605.31
#2009-11-18|1642.24
#2009-11-19|1586.58
#2009-11-20|1584.14
#2009-11-23|1647.42
#2009-11-24|1627.91
#2009-11-25|1645.04
#2009-11-26| .
#2009-11-27|1607.18
#2009-11-30|1592.45
#2009-12-01|1648.02
#2009-12-02|1663.02
#2009-12-03|1653.99
#2009-12-04|1630.41
#2009-12-07|1626.70
#2009-12-08|1595.50
#2009-12-09|1594.68
#2009-12-10|1631.03
#2009-12-11|1639.86
#2009-12-14|1645.98
#2009-12-15|1652.47
#2009-12-16|1683.93
#2009-12-17|1654.84
#2009-12-18|1634.49
#2009-12-21|1675.45
#2009-12-22|1678.66
#2009-12-23|1692.31
#2009-12-24|1699.65
#2009-12-25| .
#2009-12-28|1732.19
#2009-12-29|1753.07
#2009-12-30|1728.96
#2009-12-31|1735.31
#2010-01-01| .
#2010-01-04|1800.23
#2010-01-05|1802.99
#2010-01-06|1797.26
#2010-01-07|1818.19
#2010-01-08|1828.18
#2010-01-11|1840.16
#2010-01-12|1787.68
#2010-01-13|1793.74
#2010-01-14|1814.26
#2010-01-15|1767.20
#2010-01-18| .
#2010-01-19|1779.46
#2010-01-20|1706.87
#2010-01-21|1668.43
#2010-01-22|1671.17
#2010-01-25|1667.37
#2010-01-26|1635.44
#2010-01-27|1609.49
#2010-01-28|1563.79
#2010-01-29|1585.56
#2010-02-01|1605.64
#2010-02-02|1639.31
#2010-02-03|1615.80
#2010-02-04|1546.61
#2010-02-05|1494.39
#2010-02-08|1518.56
#2010-02-09|1543.11
#2010-02-10|1486.44
#2010-02-11|1496.41
#2010-02-12|1487.53
#2010-02-15| .
#2010-02-16|1558.39
#2010-02-17|1556.64
#2010-02-18|1575.25
#2010-02-19|1564.50
#2010-02-22|1582.30
#2010-02-23|1546.14
#2010-02-24|1559.06
#2010-02-25|1495.45
#2010-02-26|1526.36
#2010-03-01|1533.39
#2010-03-02|1576.82
#2010-03-03|1625.98
#2010-03-04|1610.56
#2010-03-05|1643.87
#2010-03-08|1658.17
#2010-03-09|1657.05
#2010-03-10|1679.38
#2010-03-11|1665.63
#2010-03-12|1703.00
#2010-03-15|1659.82
#2010-03-16|1702.88
#2010-03-17|1730.58
#2010-03-18|1702.60
#2010-03-19|1673.21
#2010-03-22|1674.22
#2010-03-23|1690.70
#2010-03-24|1679.83
#2010-03-25|1722.58
#2010-03-26|1738.83
#2010-03-29|1761.85
#2010-03-30|1729.37
#2010-03-31|1747.24
#2010-04-01|1791.39
#2010-04-02| .
#2010-04-05|1787.29
#2010-04-06|1821.41
#2010-04-07|1804.41
#2010-04-08|1777.06
#2010-04-09|1805.18
#2010-04-12|1822.57
#2010-04-13|1798.56
#2010-04-14|1828.25
#2010-04-15|1822.38
#2010-04-16|1761.18
#2010-04-19|1733.87
#2010-04-20|1775.33
#2010-04-21|1738.54
#2010-04-22|1698.18
#2010-04-23|1725.63
#2010-04-26|1763.02
#2010-04-27|1698.53
#2010-04-28|1669.08
#2010-04-29|1679.81
#2010-04-30|1653.81
#2010-05-03|1638.63
#2010-05-04|1543.45
#2010-05-05|1507.66
#2010-05-06|1470.90
#2010-05-07|1398.25
#2010-05-10|1538.17
#2010-05-11|1493.92
#2010-05-12|1509.70
#2010-05-13|1501.64
#2010-05-14|1407.02
#2010-05-17|1385.93
#2010-05-18|1424.28
#2010-05-19|1350.29
#2010-05-20|1309.53
#2010-05-21|1345.47
#2010-05-24|1315.74
#2010-05-25|1252.28
#2010-05-26|1306.59
#2010-05-27|1356.35
#2010-05-28|1349.19
#2010-05-31| .
#2010-06-01|1328.91
#2010-06-02|1312.89
#2010-06-03|1318.48
#2010-06-04|1273.09
#2010-06-07|1237.90
#2010-06-08|1226.11
#2010-06-09|1273.12
#2010-06-10|1307.52
#2010-06-11|1313.49
#2010-06-14|1388.80
#2010-06-15|1396.77
#2010-06-16|1394.63
#2010-06-17|1394.01
#2010-06-18|1404.73
#2010-06-21|1449.06
#2010-06-22|1429.61
#2010-06-23|1388.40
#2010-06-24|1361.66
#2010-06-25|1337.60
#2010-06-28|1364.46
#2010-06-29|1283.04
#2010-06-30|1274.95
#2010-07-01|1260.19
#2010-07-02|1278.18
#2010-07-05| .
#2010-07-06|1318.97
#2010-07-07|1319.56
#2010-07-08|1349.10
#2010-07-09|1366.96
#2010-07-12|1347.93
#2010-07-13|1388.11
#2010-07-14|1389.68
#2010-07-15|1376.54
#2010-07-16|1364.47
#2010-07-19|1366.73
#2010-07-20|1372.85
#2010-07-21|1392.59
#2010-07-22|1437.74
#2010-07-23|1441.27
#2010-07-26|1457.43
#2010-07-27|1459.77
#2010-07-28|1448.00
#2010-07-29|1440.61
#2010-07-30|1425.92
#2010-08-02|1502.32
#2010-08-03|1512.11
#2010-08-04|1511.60
#2010-08-05|1511.13
#2010-08-06|1514.72
#2010-08-09|1519.35
#2010-08-10|1478.94
#2010-08-11|1404.39
#2010-08-12|1385.12
#2010-08-13|1378.97
#2010-08-16|1386.23
#2010-08-17|1427.76
#2010-08-18|1422.22
#2010-08-19|1399.17
#2010-08-20|1351.91
#2010-08-23|1349.97
#2010-08-24|1319.48
#2010-08-25|1288.02
#2010-08-26|1314.64
#2010-08-27|1326.18
#2010-08-30|1323.33
#2010-08-31|1328.30
#2010-09-01|1388.67
#2010-09-02|1410.44
#2010-09-03|1425.81
#2010-09-06| .
#2010-09-07|1411.16
#2010-09-08|1438.60
#2010-09-09|1444.75
#2010-09-10|1449.31
#2010-09-13|1483.26
#2010-09-14|1482.03
#2010-09-15|1484.65
#2010-09-16|1482.51
#2010-09-17|1494.14
#2010-09-20|1501.59
#2010-09-21|1510.58
#2010-09-22|1521.28
#2010-09-23|1486.92
#2010-09-24|1527.97
#2010-09-27|1520.76
#2010-09-28|1550.53
#2010-09-29|1542.92
#2010-09-30|1548.40
#2010-10-01|1565.38
#2010-10-04|1527.38
#2010-10-05|1571.02
#2010-10-06|1589.44
#2010-10-07|1605.09
#2010-10-08|1622.42
#2010-10-11|1624.13
#2010-10-12|1606.70
#2010-10-13|1656.46
#2010-10-14|1660.93
#2010-10-15|1639.95
#2010-10-18|1632.57
#2010-10-19|1590.27
#2010-10-20|1637.39
#2010-10-21|1643.78
#2010-10-22|1626.50
#2010-10-25|1652.67
#2010-10-26|1598.58
#2010-10-27|1575.60
#2010-10-28|1568.06
#2010-10-29|1552.23
#2010-11-01|1565.96
#2010-11-02|1599.80
#2010-11-03|1606.45
#2010-11-04|1672.14
#2010-11-05|1672.57
#2010-11-08|1664.45
#2010-11-09|1701.14
#2010-11-10|1650.48
#2010-11-11|1647.67
#2010-11-12|1621.61
#2010-11-15|1626.12
#2010-11-16|1553.01
#2010-11-17|1571.08
#2010-11-18|1607.36
#2010-11-19|1606.84
#2010-11-22|1572.32
#2010-11-23|1521.05
#2010-11-24|1526.06
#2010-11-25| .
#2010-11-26|1526.30
#2010-11-29|1490.46
#2010-11-30|1487.97
#2010-12-01|1545.24
#2010-12-02|1590.77
#2010-12-03|1624.37
#2010-12-06|1639.21
#2010-12-07|1666.46
#2010-12-08|1639.81
#2010-12-09|1638.94
#2010-12-10|1648.03
#2010-12-13|1704.11
#2010-12-14|1691.30
#2010-12-15|1696.03
#2010-12-16|1681.89
#2010-12-17|1695.75
#2010-12-20|1711.09
#2010-12-21|1738.68
#2010-12-22|1737.21
#2010-12-23|1720.92
#2010-12-24| .
#2010-12-27|1728.40
#2010-12-28|1724.85
#2010-12-29|1748.58
#2010-12-30|1753.54
#2010-12-31|1766.38
#2011-01-03|1795.97
#2011-01-04|1766.26
#2011-01-05|1723.80
#2011-01-06|1699.65
#2011-01-07|1693.88
#2011-01-10|1652.11
#2011-01-11|1681.95
#2011-01-12|1743.89
#2011-01-13|1743.79
#2011-01-14|1735.03
#2011-01-17| .
#2011-01-18|1752.30
#2011-01-19|1734.54
#2011-01-20|1716.48
#2011-01-21|1770.38
#2011-01-24|1790.40
#2011-01-25|1791.70
#2011-01-26|1809.48
#2011-01-27|1819.74
#2011-01-28|1789.91
#2011-01-31|1788.20
#2011-02-01|1822.93
#2011-02-02|1807.90
#2011-02-03|1773.63
#2011-02-04|1774.74
#2011-02-07|1799.31
#2011-02-08|1832.66
#2011-02-09|1818.24
#2011-02-10|1807.39
#2011-02-11|1808.98
#2011-02-14|1812.46
#2011-02-15|1803.77
#2011-02-16|1813.06
#2011-02-17|1808.96
#2011-02-18|1812.79
#2011-02-21| .
#2011-02-22|1783.12
#2011-02-23|1753.56
#2011-02-24|1745.38
#2011-02-25|1767.02
#2011-02-28|1785.55
#2011-03-01|1783.67
#2011-03-02|1785.37
#2011-03-03|1814.09
#2011-03-04|1797.60
#2011-03-07|1788.52
#2011-03-08|1775.98
#2011-03-09|1763.60
#2011-03-10|1710.53
#2011-03-11|1706.11
#2011-03-14|1703.21
#2011-03-15|1672.09
#2011-03-16|1644.83
#2011-03-17|1693.98
#2011-03-18|1716.19
#2011-03-21|1759.68
#2011-03-22|1756.20
#2011-03-23|1759.85
#2011-03-24|1794.21
#2011-03-25|1795.69
#2011-03-28|1789.73
#2011-03-29|1795.94
#2011-03-30|1821.79
#2011-03-31|1827.21
#2011-04-01|1847.71
#2011-04-04|1869.87
#2011-04-05|1870.96
#2011-04-06|1895.94
#2011-04-07|1858.93
#2011-04-08|1886.58
#2011-04-11|1883.22
#2011-04-12|1835.76
#2011-04-13|1846.65
#2011-04-14|1824.79
#2011-04-15|1814.19
#2011-04-18|1753.28
#2011-04-19|1788.00
#2011-04-20|1839.59
#2011-04-21|1852.77
#2011-04-22| .
#2011-04-25|1851.25
#2011-04-26|1849.13
#2011-04-27|1834.97
#2011-04-28|1854.55
#2011-04-29|1866.62
#2011-05-02|1880.11
#2011-05-03|1849.37
#2011-05-04|1818.43
#2011-05-05|1774.73
#2011-05-06|1807.07
#2011-05-09|1769.35
#2011-05-10|1810.19
#2011-05-11|1776.12
#2011-05-12|1751.85
#2011-05-13|1747.55
#2011-05-16|1744.11
#2011-05-17|1705.54
#2011-05-18|1722.69
#2011-05-19|1722.79
#2011-05-20|1696.33
#2011-05-23|1656.65
#2011-05-24|1678.91
#2011-05-25|1680.76
#2011-05-26|1671.90
#2011-05-27|1707.31
#2011-05-30| .
#2011-05-31|1739.92
#2011-06-01|1726.80
#2011-06-02|1711.20
#2011-06-03|1705.64
#2011-06-06|1697.81
#2011-06-07|1711.52
#2011-06-08|1683.42
#2011-06-09|1692.04
#2011-06-10|1655.11
#2011-06-13|1643.83
#2011-06-14|1679.98
#2011-06-15|1639.57
#2011-06-16|1610.75
#2011-06-17|1631.49
#2011-06-20|1609.90
#2011-06-21|1653.69
#2011-06-22|1673.62
#2011-06-23|1609.00
#2011-06-24|1620.92
#2011-06-27|1631.79
#2011-06-28|1660.19
#2011-06-29|1709.50
#2011-06-30|1744.60
#2011-07-01|1757.17
#2011-07-04| .
#2011-07-05|1752.54
#2011-07-06|1720.32
#2011-07-07|1758.33
#2011-07-08|1716.60
#2011-07-11|1643.80
#2011-07-12|1625.41
#2011-07-13|1669.86
#2011-07-14|1643.68
#2011-07-15|1621.53
#2011-07-18|1566.27
#2011-07-19|1601.07
#2011-07-20|1615.20
#2011-07-21|1641.69
#2011-07-22|1656.44
#2011-07-25|1644.10
#2011-07-26|1641.81
#2011-07-27|1619.41
#2011-07-28|1578.32
#2011-07-29|1583.91
#2011-08-01|1533.22
#2011-08-02|1481.86
#2011-08-03|1418.64
#2011-08-04|1318.89
#2011-08-05|1280.89
#2011-08-08|1188.68
#2011-08-09|1223.46
#2011-08-10|1158.46
#2011-08-11|1222.54
#2011-08-12|1256.64
#2011-08-15|1292.96
#2011-08-16|1258.03
#2011-08-17|1264.02
#2011-08-18|1159.73
#2011-08-19|1133.70
#2011-08-22|1134.57
#2011-08-23|1122.02
#2011-08-24|1159.20
#2011-08-25|1153.65
#2011-08-26|1137.42
#2011-08-29|1186.73
#2011-08-30|1195.26
#2011-08-31|1246.92
#2011-09-01|1223.67
#2011-09-02|1169.57
#2011-09-05| .
#2011-09-06|1080.00
#2011-09-07|1132.74
#2011-09-08|1146.70
#2011-09-09|1064.03
#2011-09-12|1022.91
#2011-09-13|1045.03
#2011-09-14|1057.53
#2011-09-15|1106.80
#2011-09-16|1109.70
#2011-09-19|1047.01
#2011-09-20|1067.67
#2011-09-21|1030.77
#2011-09-22| 944.14
#2011-09-23| 947.16
#2011-09-26| 947.09
#2011-09-27|1019.95
#2011-09-28| 993.12
#2011-09-29|1005.87
#2011-09-30| 963.10
#2011-10-03| 945.87
#2011-10-04| 904.61
#2011-10-05| 958.61
#2011-10-06|1012.31
#2011-10-07|1009.24
#2011-10-10|1054.83
#2011-10-11|1058.87
#2011-10-12|1109.55
#2011-10-13|1078.46
#2011-10-14|1103.27
#2011-10-17|1058.73
#2011-10-18|1044.33
#2011-10-19|1045.89
#2011-10-20|1006.04
#2011-10-21|1066.71
#2011-10-24|1111.76
#2011-10-25|1109.31
#2011-10-26|1086.11
#2011-10-27|1198.71
#2011-10-28|1210.52
#2011-10-31|1136.87
#2011-11-01|1057.74
#2011-11-02|1081.52
#2011-11-03|1132.50
#2011-11-04|1122.03
#2011-11-07|1117.64
#2011-11-08|1127.22
#2011-11-09|1070.80
#2011-11-10|1055.10
#2011-11-11|1103.67
#2011-11-14|1078.10
#2011-11-15|1051.00
#2011-11-16|1055.84
#2011-11-17|1027.24
#2011-11-18|1006.36
#2011-11-21| 948.09
#2011-11-22| 939.05
#2011-11-23| 910.63
#2011-11-24| .
#2011-11-25| 925.10
#2011-11-28| 990.12
#2011-11-29| 993.28
#2011-11-30|1074.42
#2011-12-01|1067.40
#2011-12-02|1077.75
#2011-12-05|1109.44
#2011-12-06|1086.46
#2011-12-07|1068.09
#2011-12-08|1026.19
#2011-12-09|1051.16
#2011-12-12| 994.11
#2011-12-13| 993.38
#2011-12-14| 948.99
#2011-12-15| 962.75
#2011-12-16| 973.62
#2011-12-19| 964.41
#2011-12-20|1015.42
#2011-12-21|1008.24
#2011-12-22|1028.75
#2011-12-23|1034.12
#2011-12-26| .
#2011-12-27|1039.49
#2011-12-28|1015.40
#2011-12-29|1024.95
#2011-12-30|1041.05
#2012-01-02| .
#2012-01-03|1113.90
#2012-01-04|1092.54
#2012-01-05|1072.73
#2012-01-06|1065.94
#2012-01-09|1058.91
#2012-01-10|1094.35
#2012-01-11|1096.23
#2012-01-12|1120.64
#2012-01-13|1098.54
#2012-01-16| .
#2012-01-17|1143.76
#2012-01-18|1158.18
#2012-01-19|1197.20
#2012-01-20|1191.50
#2012-01-23|1228.73
#2012-01-24|1206.36
#2012-01-25|1195.23
#2012-01-26|1246.70
#2012-01-27|1219.95
#2012-01-30|1181.05
#2012-01-31|1171.85
#2012-02-01|1220.76
#2012-02-02|1229.62
#2012-02-03|1234.31
#2012-02-06|1214.75
#2012-02-07|1235.40
#2012-02-08|1263.93
#2012-02-09|1275.45
#2012-02-10|1229.90
#2012-02-13|1245.99
#2012-02-14|1222.87
#2012-02-15|1210.71
#2012-02-16|1203.40
#2012-02-17|1239.45
#2012-02-20| .
#2012-02-21|1269.87
#2012-02-22|1248.37
#2012-02-23|1239.96
#2012-02-24|1260.48
#2012-02-27|1233.52
#2012-02-28|1245.28
#2012-02-29|1230.42
#2012-03-01|1236.66
#2012-03-02|1231.08
#2012-03-05|1198.69
#2012-03-06|1135.06
#2012-03-07|1143.23
#2012-03-08|1187.25
#2012-03-09|1186.34
#2012-03-12|1177.50
#2012-03-13|1206.28
#2012-03-14|1193.14
#2012-03-15|1209.24
#2012-03-16|1225.63
#2012-03-19|1240.89
#2012-03-20|1203.28
#2012-03-21|1189.55
#2012-03-22|1157.59
#2012-03-23|1171.37
#2012-03-26|1187.26
#2012-03-27|1178.99
#2012-03-28|1149.39
#2012-03-29|1138.66
#2012-03-30|1157.60
#2012-04-02|1156.27
#2012-04-03|1141.25
#2012-04-04|1081.79
#2012-04-05|1088.06
#2012-04-06| .
#2012-04-09|1088.72
#2012-04-10|1035.25
#2012-04-11|1059.58
#2012-04-12|1092.84
#2012-04-13|1054.18
#2012-04-16|1049.16
#2012-04-17|1094.01
#2012-04-18|1073.85
#2012-04-19|1058.60
#2012-04-20|1060.21
#2012-04-23|1012.82
#2012-04-24|1039.12
#2012-04-25|1067.50
#2012-04-26|1081.18
#2012-04-27|1105.01
#2012-04-30|1089.45
#2012-05-01|1089.62
#2012-05-02|1067.01
#2012-05-03|1057.29
#2012-05-04|1012.92
#2012-05-07|1021.37
#2012-05-08| 988.91
#2012-05-09| 989.60
#2012-05-10|1005.84
#2012-05-11| 997.37
#2012-05-14| 959.03
#2012-05-15| 936.40
#2012-05-16| 929.96
#2012-05-17| 916.04
#2012-05-18| 909.21
#2012-05-21| 923.36
#2012-05-22| 951.62
#2012-05-23| 898.96
#2012-05-24| 908.70
#2012-05-25| 899.54
#2012-05-28| .
#2012-05-29| 925.66
#2012-05-30| 887.81
#2012-05-31| 867.86
#2012-06-01| 844.63
#2012-06-04| 851.73
#2012-06-05| 859.23
#2012-06-06| 891.57
#2012-06-07| 906.68
#2012-06-08| 887.51
#2012-06-11| 880.95
#2012-06-12| 877.24
#2012-06-13| 870.92
#2012-06-14| 876.92
#2012-06-15| 911.45
#2012-06-18| 907.33
#2012-06-19| 948.17
#2012-06-20| 966.12
#2012-06-21| 939.96
#2012-06-22| 920.69
#2012-06-25| 885.66
#2012-06-26| 873.44
#2012-06-27| 877.42
#2012-06-28| 871.54
#2012-06-29| 936.51
#2012-07-02| 941.50
#2012-07-03| 969.41
#2012-07-04| .
#2012-07-05| 934.00
#2012-07-06| 906.29
#2012-07-09| 889.05
#2012-07-10| 902.62
#2012-07-11| 899.59
#2012-07-12| 884.78
#2012-07-13| 906.34
#2012-07-16| 904.06
#2012-07-17| 898.02
#2012-07-18| 915.17
#2012-07-19| 935.17
#2012-07-20| 895.21
#2012-07-23| 861.75
#2012-07-24| 855.38
#2012-07-25| 864.22
#2012-07-26| 897.94
#2012-07-27| 927.29
#2012-07-30| 946.45
#2012-07-31| 943.75
#2012-08-01| 933.29
#2012-08-02| 886.11
#2012-08-03| 925.29
#2012-08-06| 950.58
#2012-08-07| 976.79
#2012-08-08| 971.79
#2012-08-09| 972.97
#2012-08-10| 968.00
#2012-08-13| 960.47
#2012-08-14| 961.15
#2012-08-15| 948.42
#2012-08-16| 969.62
#2012-08-17| 981.30
#2012-08-20| 970.83
#2012-08-21|1000.55
#2012-08-22| 983.61
#2012-08-23| 985.53
#2012-08-24| 964.87
#2012-08-27| 972.13
#2012-08-28| 960.83
#2012-08-29| 948.90
#2012-08-30| 930.68
#2012-08-31| 952.99
#2012-09-03| .
#2012-09-04| 944.59
#2012-09-05| 940.26
#2012-09-06| 976.76
#2012-09-07|1014.09
#2012-09-10|1020.15
#2012-09-11|1027.71
#2012-09-12|1037.70
#2012-09-13|1028.78
#2012-09-14|1107.02
#2012-09-17|1092.79
#2012-09-18|1069.49
#2012-09-19|1060.22
#2012-09-20|1039.12
#2012-09-21|1045.93
#2012-09-24|1021.73
#2012-09-25|1030.84
#2012-09-26| 989.51
#2012-09-27| 996.36
#2012-09-28| 981.16
#2012-10-01|1002.45
#2012-10-02| 997.38
#2012-10-03| 993.41
#2012-10-04| 995.70
#2012-10-05|1016.92
#2012-10-08| 992.59
#2012-10-09| 988.53
#2012-10-10| 977.98
#2012-10-11| 989.32
#2012-10-12| 985.06
#2012-10-15| 973.96
#2012-10-16|1004.65
#2012-10-17|1043.57
#2012-10-18|1048.09
#2012-10-19|1031.64
#2012-10-22|1027.72
#2012-10-23|1001.69
#2012-10-24|1012.95
#2012-10-25| 989.01
#2012-10-26| 991.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.55
#2012-11-01| 994.27
#2012-11-02|1000.67
#2012-11-05| 990.92
#2012-11-06|1005.27
#2012-11-07| 980.44
#2012-11-08| 968.05
#2012-11-09| 968.74
#2012-11-12| 969.17
#2012-11-13| 968.58
#2012-11-14| 955.63
#2012-11-15| 950.92
#2012-11-16| 931.79
#2012-11-19| 962.58
#2012-11-20| 956.59
#2012-11-21| 958.87
#2012-11-22| .
#2012-11-23| 988.65
#2012-11-26| 981.39
#2012-11-27| 981.25
#2012-11-28| 971.71
#2012-11-29|1000.61
#2012-11-30|1000.00
#2012-12-03|1010.57
#2012-12-04|1016.19
#2012-12-05|1026.47
#2012-12-06|1029.51
#2012-12-07|1017.81
#2012-12-10|1020.32
#2012-12-11|1039.49
#2012-12-12|1052.73
#2012-12-13|1053.44
#2012-12-14|1058.80
#2012-12-17|1073.60
#2012-12-18|1094.10
#2012-12-19|1100.93
#2012-12-20|1104.51
#2012-12-21|1088.16
#2012-12-24|1089.54
#2012-12-25|1089.54
#2012-12-26|1091.73
#2012-12-27|1094.99
#2012-12-28|1085.82
#2012-12-31|1084.83
#2013-01-01|1084.83
#2013-01-02|1131.07
#2013-01-03|1129.37
#2013-01-04|1122.07
#2013-01-07|1116.47
#2013-01-08|1103.12
#2013-01-09|1095.87
#2013-01-10|1103.85
#2013-01-11|1110.06
#2013-01-14|1097.87
#2013-01-15|1094.96
#2013-01-16|1090.04
#2013-01-17|1111.00
#2013-01-18|1105.93
#2013-01-21|1132.87
#2013-01-22|1125.50
#2013-01-23|1129.19
#2013-01-24|1136.09
#2013-01-25|1138.24
#2013-01-28|1134.88
#2013-01-29|1139.53
#2013-01-30|1126.86
#2013-01-31|1108.42
#2013-02-01|1133.36
#2013-02-04|1089.55
#2013-02-05|1096.98
#2013-02-06|1093.97
#2013-02-07|1073.07
#2013-02-08|1073.27
#2013-02-11|1070.09
#2013-02-12|1076.40
#2013-02-13|1085.05
#2013-02-14|1068.63
#2013-02-15|1063.13
#2013-02-18|1062.31
#2013-02-19|1082.89
#2013-02-20|1065.96
#2013-02-21|1030.50
#2013-02-22|1033.57
#2013-02-25|1044.73
#2013-02-26|1017.45
#2013-02-27|1043.21
#2013-02-28|1036.37
#2013-03-01|1015.31
#2013-03-04| 999.71
#2013-03-05|1025.12
#2013-03-06|1019.49
#2013-03-07|1023.26
#2013-03-08|1027.21
#2013-03-11|1026.32
#2013-03-12|1032.40
#2013-03-13|1018.18
#2013-03-14|1029.44
#2013-03-15|1026.37
#2013-03-18|1004.51
#2013-03-19| 979.98
#2013-03-20| 990.56
#2013-03-21| 981.10
#2013-03-22| 975.47
#2013-03-25| 965.65
#2013-03-26| 961.10
#2013-03-27| 945.61
#2013-03-28| 946.38
#2013-03-29| .
#2013-04-01| 946.87
#2013-04-02| 923.50
#2013-04-03| 918.86
#2013-04-04| 909.44
#2013-04-05| 899.16
#2013-04-08| 896.89
#2013-04-09| 921.01
#2013-04-10| 938.70
#2013-04-11| 936.42
#2013-04-12| 916.21
#2013-04-15| 889.82
#2013-04-16| 890.47
#2013-04-17| 873.54
#2013-04-18| 869.46
#2013-04-19| 877.81
#2013-04-22| 881.58
#2013-04-23| 903.30
#2013-04-24| 919.13
#2013-04-25| 932.60
#2013-04-26| 924.57
#2013-04-29| 934.52
#2013-04-30| 936.62
#2013-05-01| 937.25
#2013-05-02| 923.29
#2013-05-03| 947.56
#2013-05-06| 944.27
#2013-05-07| 958.92
#2013-05-08| 969.74
#2013-05-09| 969.33
#2013-05-10| 972.07
#2013-05-13| 970.52
#2013-05-14| 962.43
#2013-05-15| 955.31
#2013-05-16| 958.25
#2013-05-17| 957.43
#2013-05-20| 961.75
#2013-05-21| 975.19
#2013-05-22| 975.76
#2013-05-23| 952.06
#2013-05-24| 953.18
#2013-05-27| 961.08
#2013-05-28| 961.38
#2013-05-29| 960.18
#2013-05-30| 970.35
#2013-05-31| 951.57
#2013-06-03| 947.39
#2013-06-04| 946.17
#2013-06-05| 937.12
#2013-06-06| 930.90
#2013-06-07| 943.10
#2013-06-10| 937.68
#2013-06-11| 922.36
#2013-06-12| 916.16
#2013-06-13| 921.10
#2013-06-14| 934.94
#2013-06-17| 933.42
#2013-06-18| 933.79
#2013-06-19| 931.41
#2013-06-20| 891.18
#2013-06-21| 881.89
#2013-06-24| 854.06
#2013-06-25| 868.87
#2013-06-26| 868.19
#2013-06-27| 880.20
#2013-06-28| 868.75
#2013-07-01| 880.82
#2013-07-02| 876.73
#2013-07-03| 870.96
#2013-07-04| 891.50
#2013-07-05| 870.94
#2013-07-08| 883.74
#2013-07-09| 895.22
#2013-07-10| 894.78
#2013-07-11| 928.36
#2013-07-12| 919.50
#2013-07-15| 919.25
#2013-07-16| 931.84
#2013-07-17| 938.06
#2013-07-18| 953.63
#2013-07-19| 950.67
#2013-07-22| 957.53
#2013-07-23| 965.07
#2013-07-24| 966.07
#2013-07-25| 957.54
#2013-07-26| 963.77
#2013-07-29| 965.26
#2013-07-30| 968.98
#2013-07-31| 970.30
#2013-08-01| 966.75
#2013-08-02| 966.05
#2013-08-05| 967.25
#2013-08-06| 961.75
#2013-08-07| 970.26
#2013-08-08|1003.46
#2013-08-09|1026.37
#2013-08-12|1032.20
#2013-08-13|1041.34
#2013-08-14|1050.95
#2013-08-15|1037.53
#2013-08-16|1055.50
#2013-08-19|1038.11
#2013-08-20|1025.41
#2013-08-21|1019.31
#2013-08-22|1031.20
#2013-08-23|1046.37
#2013-08-26|1039.06
#2013-08-27|1017.37
#2013-08-28|1006.10
#2013-08-29|1001.13
#2013-08-30| 984.93
#2013-09-02|1004.93
#2013-09-03|1007.08
#2013-09-04|1021.25
#2013-09-05|1025.18
#2013-09-06|1037.65
#2013-09-09|1049.21
#2013-09-10|1079.61
#2013-09-11|1083.11
#2013-09-12|1076.93
#2013-09-13|1072.10
#2013-09-16|1092.00
#2013-09-17|1093.48
#2013-09-18|1095.24
#2013-09-19|1124.79
#2013-09-20|1097.40
#2013-09-23|1093.12
#2013-09-24|1094.66
#2013-09-25|1094.80
#2013-09-26|1091.58
#2013-09-27|1082.81
#2013-09-30|1074.79
#2013-10-01|1079.93
#2013-10-02|1090.76
#2013-10-03|1086.85
#2013-10-04|1078.63
#2013-10-07|1075.29
#2013-10-08|1076.74
#2013-10-09|1068.04
#2013-10-10|1091.91
#2013-10-11|1097.00
#2013-10-14|1108.39
#2013-10-15|1135.60
#2013-10-16|1138.87
#2013-10-17|1151.69
#2013-10-18|1154.38
#2013-10-21|1168.18
#2013-10-22|1159.29
#2013-10-23|1152.55
#2013-10-24|1170.57
#2013-10-25|1163.15
#2013-10-28|1150.67
#2013-10-29|1153.93
#2013-10-30|1161.53
#2013-10-31|1149.53
#2013-11-01|1144.32
#2013-11-04|1164.28
#2013-11-05|1167.79
#2013-11-06|1172.12
#2013-11-07|1173.62
#2013-11-08|1176.87
#2013-11-11|1187.72
#2013-11-12|1166.67
#2013-11-13|1148.24
#2013-11-14|1163.74
#2013-11-15|1165.26
#2013-11-18|1176.24
#2013-11-19|1168.82
#2013-11-20|1165.73
#2013-11-21|1164.68
#2013-11-22|1165.65
#2013-11-25|1163.46
#2013-11-26|1156.20
#2013-11-27|1173.70
#2013-11-28|1185.21
#2013-11-29|1181.33
#2013-12-02|1178.87
#2013-12-03|1150.47
#2013-12-04|1140.93
#2013-12-05|1143.17
#2013-12-06|1147.20
#2013-12-09|1157.67
#2013-12-10|1150.61
#2013-12-11|1140.09
#2013-12-12|1124.65
#2013-12-13|1125.56
#2013-12-16|1128.05
#2013-12-17|1122.95
#2013-12-18|1132.41
#2013-12-19|1145.51
#2013-12-20|1154.29
#2013-12-23|1159.18
#2013-12-24|1155.17
#2013-12-25|1155.17
#2013-12-26|1157.35
#2013-12-27|1189.01
#2013-12-30|1195.21
#2013-12-31|1193.72
#2014-01-01|1193.72
#2014-01-02|1174.70
#2014-01-03|1180.91
#2014-01-06|1174.66
#2014-01-07|1176.83
#2014-01-08|1179.68
#2014-01-09|1172.96
#2014-01-10|1183.00
#2014-01-13|1198.60
#2014-01-14|1198.65
#2014-01-15|1209.73
#2014-01-16|1216.11
#2014-01-17|1217.42
#2014-01-20|1216.26
#2014-01-21|1200.10
#2014-01-22|1207.31
#2014-01-23|1214.70
#2014-01-24|1175.49
#2014-01-27|1155.08
#2014-01-28|1173.27
#2014-01-29|1173.85
#2014-01-30|1158.65
#2014-01-31|1149.24
#2014-02-03|1125.86
#2014-02-04|1122.04
#2014-02-05|1140.10
#2014-02-06|1168.67
#2014-02-07|1183.43
#2014-02-10|1173.39
#2014-02-11|1196.01
#2014-02-12|1200.14
#2014-02-13|1202.32
#2014-02-14|1210.38
#2014-02-17|1216.81
#2014-02-18|1213.87
#2014-02-19|1202.97
#2014-02-20|1191.59
#2014-02-21|1192.09
#2014-02-24|1191.31
#2014-02-25|1187.35
#2014-02-26|1177.35
#2014-02-27|1179.52
#2014-02-28|1190.38
#2014-03-03|1151.99
#2014-03-04|1172.27
#2014-03-05|1182.02
#2014-03-06|1191.23
#2014-03-07|1173.08
#2014-03-10|1156.87
#2014-03-11|1162.43
#2014-03-12|1149.86
#2014-03-13|1128.84
#2014-03-14|1123.51
#2014-03-17|1147.26
#2014-03-18|1158.05
#2014-03-19|1161.41
#2014-03-20|1154.22
#2014-03-21|1166.84
#2014-03-24|1145.75
#2014-03-25|1161.23
#2014-03-26|1173.24
#2014-03-27|1165.04
#2014-03-28|1176.02
#2014-03-31|1189.44
#2014-04-01|1202.41
#2014-04-02|1195.85
#2014-04-03|1198.09
#2014-04-04|1208.32
#2014-04-07|1199.07
#2014-04-08|1206.66
#2014-04-09|1209.87
#2014-04-10|1204.53
#2014-04-11|1191.61
#2014-04-14|1184.69
#2014-04-15|1157.02
#2014-04-16|1171.73
#2014-04-17|1175.29
#2014-04-18|1173.57
#2014-04-21|1172.64
#2014-04-22|1189.99
#2014-04-23|1202.71
#2014-04-24|1198.83
#2014-04-25|1184.66
#2014-04-28|1180.35
#2014-04-29|1202.67
#2014-04-30|1205.89
#2014-05-01|1206.10
#2014-05-02|1215.11
#2014-05-05|1208.05
#2014-05-06|1211.75
#2014-05-07|1213.25
#2014-05-08|1232.82
#2014-05-09|1208.99
#2014-05-12|1223.88
#2014-05-13|1224.00
#2014-05-14|1225.68
#2014-05-15|1197.53
#2014-05-16|1184.47
#2014-05-19|1188.02
#2014-05-20|1183.82
#2014-05-21|1182.87
#2014-05-22|1189.26
#2014-05-23|1202.14
#2014-05-26|1216.67
#2014-05-27|1214.90
#2014-05-28|1209.66
#2014-05-29|1212.54
#2014-05-30|1201.71
#2014-06-02|1203.50
#2014-06-03|1194.84
#2014-06-04|1197.67
#2014-06-05|1205.80
#2014-06-06|1223.09
#2014-06-09|1228.55
#2014-06-10|1222.67
#2014-06-11|1203.27
#2014-06-12|1197.78
#2014-06-13|1188.58
#2014-06-16|1186.82
#2014-06-17|1197.28
#2014-06-18|1210.64
#2014-06-19|1224.40
#2014-06-20|1215.49
#2014-06-23|1214.69
#2014-06-24|1213.61
#2014-06-25|1197.98
#2014-06-26|1196.67
#2014-06-27|1196.88
#2014-06-30|1195.59
#2014-07-01|1201.38
#2014-07-02|1209.46
#2014-07-03|1227.37
#2014-07-04|1217.13
#2014-07-07|1203.85
#2014-07-08|1185.92
#2014-07-09|1185.91
#2014-07-10|1163.36
#2014-07-11|1160.26
#2014-07-14|1183.16
#2014-07-15|1171.42
#2014-07-16|1193.53
#2014-07-17|1181.11
#2014-07-18|1175.93
#2014-07-21|1176.06
#2014-07-22|1181.86
#2014-07-23|1181.06
#2014-07-24|1181.03
#2014-07-25|1173.98
#2014-07-28|1169.18
#2014-07-29|1170.64
#2014-07-30|1171.23
#2014-07-31|1147.46
#2014-08-01|1125.45
#2014-08-04|1130.37
#2014-08-05|1106.72
#2014-08-06|1092.63
#2014-08-07|1075.99
#2014-08-08|1075.00
#2014-08-11|1090.20
#2014-08-12|1080.98
#2014-08-13|1086.99
#2014-08-14|1084.42
#2014-08-15|1077.93
#2014-08-18|1094.76
#2014-08-19|1101.65
#2014-08-20|1095.73
#2014-08-21|1104.61
#2014-08-22|1092.41
#2014-08-25|1102.31
#2014-08-26|1124.60
#2014-08-27|1131.38
#2014-08-28|1107.97
#2014-08-29|1112.91
#2014-09-01|1108.79
#2014-09-02|1110.87
#2014-09-03|1124.25
#2014-09-04|1130.27
#2014-09-05|1133.35
#2014-09-08|1135.93
#2014-09-09|1128.29
#2014-09-10|1115.33
#2014-09-11|1121.68
#2014-09-12|1116.96
#2014-09-15|1114.19
#2014-09-16|1111.11
#2014-09-17|1136.44
#2014-09-18|1140.93
#2014-09-19|1130.37
#2014-09-22|1112.00
#2014-09-23|1100.71
#2014-09-24|1092.90
#2014-09-25|1077.87
#2014-09-26|1076.01
#2014-09-29|1064.50
#2014-09-30|1070.06
#2014-10-01|1045.10
#2014-10-02|1014.78
#2014-10-03|1006.94
#2014-10-06|1014.84
#2014-10-07|1006.70
#2014-10-08| 985.40
#2014-10-09| 986.39
#2014-10-10| 961.52
#2014-10-13| 977.04
#2014-10-14| 986.01
#2014-10-15| 951.04
#2014-10-16| 955.65
#2014-10-17| 978.04
#2014-10-20| 967.33
#2014-10-21| 995.26
#2014-10-22| 994.70
#2014-10-23|1000.04
#2014-10-24| 996.30
#2014-10-27| 982.02
#2014-10-28|1024.70
#2014-10-29|1019.44
#2014-10-30|1010.35
#2014-10-31|1022.09
#2014-11-03|1018.59
#2014-11-04| 999.79
#2014-11-05| 997.53
#2014-11-06| 989.48
#2014-11-07| 992.53
#2014-11-10| 986.33
#2014-11-11| 985.33
#2014-11-12| 977.74
#2014-11-13| 986.56
#2014-11-14| 990.38
#2014-11-17| 996.26
#2014-11-18|1017.17
#2014-11-19|1009.36
#2014-11-20|1002.94
#2014-11-21|1035.79
#2014-11-24|1036.21
#2014-11-25|1035.93
#2014-11-26|1044.56
#2014-11-27|1029.49
#2014-11-28|1015.79
#2014-12-01|1012.16
#2014-12-02|1010.69
#2014-12-03|1014.78
#2014-12-04|1012.87
#2014-12-05|1015.29
#2014-12-08|1003.57
#2014-12-09| 991.57
#2014-12-10| 979.85
#2014-12-11| 971.66
#2014-12-12| 951.94
#2014-12-15| 922.70
#2014-12-16| 954.55
#2014-12-17| 956.51
#2014-12-18| 973.70
#2014-12-19| 973.83
#2014-12-22| 974.19
#2014-12-23| 981.34
#2014-12-24| 981.92
#2014-12-25| 981.92
#2014-12-26| 980.40
#2014-12-29| 981.47
#2014-12-30| 971.38
#2014-12-31| 966.89
#2015-01-01| 966.89
#2015-01-02| 968.15
#2015-01-05| 929.44
#2015-01-06| 928.87
#2015-01-07| 916.57
#2015-01-08| 936.80
#2015-01-09| 930.68
#2015-01-12| 921.56
#2015-01-13| 921.22
#2015-01-14| 890.35
#2015-01-15| 892.09
#2015-01-16| 900.99
#2015-01-19| 914.46
#2015-01-20| 914.74
#2015-01-21| 930.15
#2015-01-22| 934.54
#2015-01-23| 921.88
#2015-01-26| 940.93
#2015-01-27| 938.74
#2015-01-28| 941.54
#2015-01-29| 931.61
#2015-01-30| 937.30
#2015-02-02| 944.31
#2015-02-03| 982.74
#2015-02-04| 965.76
#2015-02-05| 983.46
#2015-02-06| 973.23
#2015-02-09| 976.47
#2015-02-10| 975.03
#2015-02-11| 965.49
#2015-02-12| 997.91
#2015-02-13|1025.14
#2015-02-16|1033.23
#2015-02-17|1021.55
#2015-02-18|1031.57
#2015-02-19|1023.35
#2015-02-20|1026.56
#2015-02-23|1021.67
#2015-02-24|1035.99
#2015-02-25|1030.96
#2015-02-26|1022.60
#2015-02-27|1018.18
#2015-03-02|1012.57
#2015-03-03|1009.92
#2015-03-04| 992.66
#2015-03-05|1008.59
#2015-03-06|1012.78
#2015-03-09|1023.66
#2015-03-10| 992.70
#2015-03-11| 998.37
#2015-03-12| 999.45
#2015-03-13| 983.86
#2015-03-16|1001.61
#2015-03-17| 998.08
#2015-03-18| 999.88
#2015-03-19| 997.61
#2015-03-20|1023.10
#2015-03-23|1036.63
#2015-03-24|1037.96
#2015-03-25|1044.79
#2015-03-26|1021.29
#2015-03-27|1008.44
#2015-03-30|1016.25
#2015-03-31|1000.35
#2015-04-01|1004.41
#2015-04-02|1017.72
#2015-04-03|1027.52
#2015-04-06|1031.85
#2015-04-07|1039.41
#2015-04-08|1037.57
#2015-04-09|1037.73
#2015-04-10|1038.75
#2015-04-13|1032.60
#2015-04-14|1052.00
#2015-04-15|1063.47
#2015-04-16|1056.39
#2015-04-17|1042.47
#2015-04-20|1051.70
#2015-04-21|1048.82
#2015-04-22|1039.80
#2015-04-23|1043.11
#2015-04-24|1063.68
#2015-04-27|1082.25
#2015-04-28|1064.17
#2015-04-29|1038.85
#2015-04-30|1034.89
#2015-05-01|1036.46
#2015-05-04|1049.64
#2015-05-05|1035.97
#2015-05-06|1047.70
#2015-05-07|1033.36
#2015-05-08|1044.99
#2015-05-11|1035.22
#2015-05-12|1037.97
#2015-05-13|1056.68
#2015-05-14|1076.89
#2015-05-15|1087.66
#2015-05-18|1069.04
#2015-05-19|1057.32
#2015-05-20|1064.84
#2015-05-21|1066.84
#2015-05-22|1057.21
#2015-05-25|1045.48
#2015-05-26|1032.53
#2015-05-27|1043.44
#2015-05-28|1032.94
#2015-05-29|1018.73
#2015-06-01|1008.31
#2015-06-02|1042.50
#2015-06-03|1075.68
#2015-06-04|1052.64
#2015-06-05|1029.61
#2015-06-08|1018.50
#2015-06-09|1028.98
#2015-06-10|1051.30
#2015-06-11|1039.01
#2015-06-12|1028.99
#2015-06-15|1008.62
#2015-06-16|1015.16
#2015-06-17|1001.33
#2015-06-18|1016.65
#2015-06-19|1013.12
#2015-06-22|1042.49
#2015-06-23|1031.26
#2015-06-24|1028.90
#2015-06-25|1027.55
#2015-06-26|1026.24
#2015-06-29| 995.63
#2015-06-30| 978.51
#2015-07-01| 983.23
#2015-07-02| 969.72
#2015-07-03| 967.95
#2015-07-06| 940.23
#2015-07-07| 891.43
#2015-07-08| 920.06
#2015-07-09| 934.73
#2015-07-10| 967.27
#2015-07-13| 970.58
#2015-07-14| 971.44
#2015-07-15| 972.35
#2015-07-16| 978.13
#2015-07-17| 967.80
#2015-07-20| 972.02
#2015-07-21| 966.22
#2015-07-22| 941.47
#2015-07-23| 945.79
#2015-07-24| 930.74
#2015-07-27| 929.53
#2015-07-28| 948.40
#2015-07-29| 961.93
#2015-07-30| 942.67
#2015-07-31| 957.51
#2015-08-03| 949.15
#2015-08-04| 956.28
#2015-08-05| 963.25
#2015-08-06| 959.74
#2015-08-07| 964.28
#2015-08-10| 978.40
#2015-08-11| 955.50
#2015-08-12| 938.32
#2015-08-13| 941.51
#2015-08-14| 942.91
#2015-08-17| 940.18
#2015-08-18| 930.64
#2015-08-19| 909.31
#2015-08-20| 909.27
#2015-08-21| 891.66
#2015-08-24| 847.49
#2015-08-25| 863.29
#2015-08-26| 854.39
#2015-08-27| 883.63
#2015-08-28| 896.08
#2015-08-31| 876.60
#2015-09-01| 861.16
#2015-09-02| 853.96
#2015-09-03| 873.35
#2015-09-04| 846.67
#2015-09-07| 853.97
#2015-09-08| 863.29
#2015-09-09| 875.21
#2015-09-10| 861.38
#2015-09-11| 852.32
#2015-09-14| 836.61
#2015-09-15| 843.35
#2015-09-16| 848.98
#2015-09-17| 845.78
#2015-09-18| 827.71
#2015-09-21| 815.08
#2015-09-22| 773.48
#2015-09-23| 774.72
#2015-09-24| 762.80
#2015-09-25| 765.02
#2015-09-28| 739.78
#2015-09-29| 745.82
#2015-09-30| 746.27
#2015-10-01| 748.23
#2015-10-02| 768.34
#2015-10-05| 803.01
#2015-10-06| 814.95
#2015-10-07| 829.41
#2015-10-08| 840.25
#2015-10-09| 868.04
#2015-10-12| 873.30
#2015-10-13| 868.98
#2015-10-14| 877.86
#2015-10-15| 883.99
#2015-10-16| 881.06
#2015-10-19| 871.08
#2015-10-20| 869.65
#2015-10-21| 870.12
#2015-10-22| 868.32
#2015-10-23| 867.73
#2015-10-26| 868.12
#2015-10-27| 838.59
#2015-10-28| 846.44
#2015-10-29| 834.95
#2015-10-30| 845.51
#2015-11-02| 858.72
#2015-11-03| 872.75
#2015-11-04| 855.21
#2015-11-05| 842.35
#2015-11-06| 846.99
#2015-11-09| 848.64
#2015-11-10| 839.27
#2015-11-11| 845.85
#2015-11-12| 825.03
#2015-11-13| 814.49
#2015-11-16| 816.61
#2015-11-17| 827.24
#2015-11-18| 836.27
#2015-11-19| 844.01
#2015-11-20| 834.82
#2015-11-23| 827.46
#2015-11-24| 818.12
#2015-11-25| 809.56
#2015-11-26| 831.80
#2015-11-27| 826.30
#2015-11-30| 832.24
#2015-12-01| 827.76
#2015-12-02| 813.90
#2015-12-03| 811.63
#2015-12-04| 806.94
#2015-12-07| 800.67
#2015-12-08| 784.27
#2015-12-09| 787.99
#2015-12-10| 798.36
#2015-12-11| 766.27
#2015-12-14| 749.87
#2015-12-15| 766.66
#2015-12-16| 771.45
#2015-12-17| 767.43
#2015-12-18| 767.02
#2015-12-21| 763.51
#2015-12-22| 772.99
#2015-12-23| 796.83
#2015-12-24| 803.34
#2015-12-25| 803.34
#2015-12-28| 790.71
#2015-12-29| 791.39
#2015-12-30| 793.16
#2015-12-31| 787.60
#2016-01-01| 787.60
#2016-01-04| 759.17
#2016-01-05| 759.78
#2016-01-06| 750.28
#2016-01-07| 729.94
#2016-01-08| 724.63
#2016-01-11| 724.76
#2016-01-12| 723.63
#2016-01-13| 722.50
#2016-01-14| 699.13
#2016-01-15| 674.13
#2016-01-18| 666.10
#2016-01-19| 682.98
#2016-01-20| 652.32
#2016-01-21| 671.03
#2016-01-22| 684.31
#2016-01-25| 678.68
#2016-01-26| 696.36
#2016-01-27| 693.70
#2016-01-28| 697.87
#2016-01-29| 683.76
#2016-02-01| 686.78
#2016-02-02| 684.03
#2016-02-03| 687.13
#2016-02-04| 703.01
#2016-02-05| 699.68
#2016-02-08| 668.35
#2016-02-09| 653.29
#2016-02-10| 653.93
#2016-02-11| 644.80
#2016-02-12| 673.56
#2016-02-15| 694.57
#2016-02-16| 685.41
#2016-02-17| 721.39
#2016-02-18| 716.10
#2016-02-19| 711.93
#2016-02-22| 734.15
#2016-02-23| 713.16
#2016-02-24| 687.20
#2016-02-25| 688.70
#2016-02-26| 703.36
#2016-02-29| 718.05
#2016-03-01| 737.70
#2016-03-02| 742.00
#2016-03-03| 760.02
#2016-03-04| 784.66
#2016-03-07| 779.57
#2016-03-08| 760.70
#2016-03-09| 757.81
#2016-03-10| 754.05
#2016-03-11| 785.68
#2016-03-14| 801.39
#2016-03-15| 787.30
#2016-03-16| 787.48
#2016-03-17| 829.78
#2016-03-18| 828.41
#2016-03-21| 816.46
#2016-03-22| 810.90
#2016-03-23| 808.45
#2016-03-24| 793.55
#2016-03-25| 793.55
#2016-03-28| 797.21
#2016-03-29| 794.73
#2016-03-30| 829.00
#2016-03-31| 828.67
#2016-04-01| 824.54
#2016-04-04| 823.10
#2016-04-05| 806.84
#2016-04-06| 802.64
#2016-04-07| 789.44
#2016-04-08| 802.35
#2016-04-11| 820.42
#2016-04-12| 824.58
#2016-04-13| 861.49
#2016-04-14| 861.34
#2016-04-15| 860.02
#2016-04-18| 867.27
#2016-04-19| 890.09
#2016-04-20| 899.01
#2016-04-21| 882.87
#2016-04-22| 880.78
#2016-04-25| 861.18
#2016-04-26| 878.44
#2016-04-27| 885.57
#2016-04-28| 908.40
#2016-04-29| 895.17
#2016-05-02| 891.23
#2016-05-03| 864.99
#2016-05-04| 867.80
#2016-05-05| 864.40
#2016-05-06| 867.05
#2016-05-09| 829.65
#2016-05-10| 834.56
#2016-05-11| 850.23
#2016-05-12| 833.77
#2016-05-13| 823.91
#2016-05-16| 833.40
#2016-05-17| 842.84
#2016-05-18| 833.75
#2016-05-19| 809.00
#2016-05-20| 817.09
#2016-05-23| 810.41
#2016-05-24| 822.78
#2016-05-25| 830.06
#2016-05-26| 853.60
#2016-05-27| 848.50
#2016-05-30| 847.77
#2016-05-31| 858.47
#2016-06-01| 847.73
#2016-06-02| 860.65
#2016-06-03| 870.88
#2016-06-06| 890.82
#2016-06-07| 903.01
#2016-06-08| 912.26
#2016-06-09| 900.18
#2016-06-10| 878.38
#2016-06-13| 855.04
#2016-06-14| 827.39
#2016-06-15| 841.72
#2016-06-16| 817.85
#2016-06-17| 851.75
#2016-06-20| 886.92
#2016-06-21| 870.88
#2016-06-22| 868.41
#2016-06-23| 903.13
#2016-06-24| 840.18
#2016-06-27| 770.53
#2016-06-28| 784.52
#2016-06-29| 809.61
#2016-06-30| 815.47
#2016-07-01| 851.65
#2016-07-04| 853.20
#2016-07-05| 820.96
#2016-07-06| 802.14
#2016-07-07| 810.45
#2016-07-08| 830.27
#2016-07-11| 859.35
#2016-07-12| 885.61
#2016-07-13| 881.86
#2016-07-14| 891.93
#2016-07-15| 888.47
#2016-07-18| 891.13
#2016-07-19| 874.72
#2016-07-20| 879.19
#2016-07-21| 881.89
#2016-07-22| 885.36
#2016-07-25| 887.28
#2016-07-26| 905.61
#2016-07-27| 908.09
#2016-07-28| 917.90
#2016-07-29| 940.92
#2016-08-01| 932.58
#2016-08-02| 913.82
#2016-08-03| 911.36
#2016-08-04| 925.02
#2016-08-05| 937.88
#2016-08-08| 949.60
#2016-08-09| 960.07
#2016-08-10| 950.28
#2016-08-11| 953.99
#2016-08-12| 949.31
#2016-08-15| 952.79
#2016-08-16| 962.81
#2016-08-17| 949.22
#2016-08-18| 969.96
#2016-08-19| 958.74
#2016-08-22| 951.05
#2016-08-23| 960.94
#2016-08-24| 949.68
#2016-08-25| 945.63
#2016-08-26| 959.33
#2016-08-29| 936.60
#2016-08-30| 930.01
#2016-08-31| 909.92
#2016-09-01| 916.56
#2016-09-02| 933.71
#2016-09-05| 941.94
#2016-09-06| 944.57
#2016-09-07| 959.92
#2016-09-08| 956.61
#2016-09-09| 932.46
#2016-09-12| 916.97
#2016-09-13| 900.25
#2016-09-14| 898.82
#2016-09-15| 904.04
#2016-09-16| 889.22
#2016-09-19| 909.49
#2016-09-20| 898.19
#2016-09-21| 908.81
#2016-09-22| 943.05
#2016-09-23| 942.13
#2016-09-26| 935.71
#2016-09-27| 924.39
#2016-09-28| 935.58
#2016-09-29| 949.85
#2016-09-30| 946.87
#2016-10-03| 949.61
#2016-10-04| 947.68
#2016-10-05| 953.67
#2016-10-06| 951.24
#2016-10-07| 955.76
#2016-10-10| 972.02
#2016-10-11| 953.77
#2016-10-12| 952.89
#2016-10-13| 939.91
#2016-10-14| 947.65
#2016-10-17| 943.88
#2016-10-18| 952.06
#2016-10-19| 958.38
#2016-10-20| 953.43
#2016-10-21| 962.29
#2016-10-24| 964.18
#2016-10-25| 991.35
#2016-10-26| 988.67
#2016-10-27| 988.17
#2016-10-28| 987.42
#2016-10-31| 983.23
#2016-11-01| 978.82
#2016-11-02| 973.24
#2016-11-03| 975.00
#2016-11-04| 967.76
#2016-11-07| 981.82
#2016-11-08| 973.87
#2016-11-09|1018.85
#2016-11-10|1031.27
#2016-11-11|1008.67
#2016-11-14|1016.63
#2016-11-15|1017.91
#2016-11-16|1007.91
#2016-11-17|1009.58
#2016-11-18| 995.65
#2016-11-21|1009.23
#2016-11-22|1030.36
#2016-11-23|1031.98
#2016-11-24|1043.00
#2016-11-25|1043.61
#2016-11-28|1028.04
#2016-11-29|1028.84
#2016-11-30|1041.09
#2016-12-01|1053.17
#2016-12-02|1050.34
#2016-12-05|1079.68
#2016-12-06|1086.27
#2016-12-07|1124.57
#2016-12-08|1128.67
#2016-12-09|1097.44
#2016-12-12|1113.53
#2016-12-13|1109.28
#2016-12-14|1110.82
#2016-12-15|1089.74
#2016-12-16|1088.18
#2016-12-19|1076.76
#2016-12-20|1078.44
#2016-12-21|1088.21
#2016-12-22|1086.58
#2016-12-23|1090.03
#2016-12-26|1090.03
#2016-12-27|1093.12
#2016-12-28|1096.79
#2016-12-29|1099.84
#2016-12-30|1105.25
#2017-01-02|1113.41
#2017-01-03|1101.84
#2017-01-04|1105.15
#2017-01-05|1126.90
#2017-01-06|1120.60
#2017-01-09|1108.35
#2017-01-10|1127.12
#2017-01-11|1128.12
#2017-01-12|1128.31
#2017-01-13|1141.32
#2017-01-16|1138.97
#2017-01-17|1138.03
#2017-01-18|1154.46
#2017-01-19|1145.63
#2017-01-20|1158.61
#2017-01-23|1162.25
#2017-01-24|1179.72
#2017-01-25|1180.65
#2017-01-26|1168.65
#2017-01-27|1178.31
#2017-01-30|1146.52
#2017-01-31|1120.24
#2017-02-01|1138.35
#2017-02-02|1169.91
#2017-02-03|1146.51
#2017-02-06|1132.53
#2017-02-07|1127.51
#2017-02-08|1121.96
#2017-02-09|1128.84
#2017-02-10|1160.28
#2017-02-13|1183.98
#2017-02-14|1175.73
#2017-02-15|1188.75
#2017-02-16|1195.05
#2017-02-17|1183.59
#2017-02-20|1188.62
#2017-02-21|1189.42
#2017-02-22|1181.01
#2017-02-23|1166.59
#2017-02-24|1148.26
#2017-02-27|1163.23
#2017-02-28|1159.54
#2017-03-01|1186.37
#2017-03-02|1176.46
#2017-03-03|1173.00
#2017-03-06|1161.31
#2017-03-07|1155.31
#2017-03-08|1150.29
#2017-03-09|1138.98
#2017-03-10|1139.49
#2017-03-13|1161.32
#2017-03-14|1157.66
#2017-03-15|1172.11
#2017-03-16|1198.39
#2017-03-17|1205.07
#2017-03-20|1199.75
#2017-03-21|1176.74
#2017-03-22|1169.28
#2017-03-23|1169.89
#2017-03-24|1170.33
#2017-03-27|1151.45
#2017-03-28|1168.28
#2017-03-29|1160.11
#2017-03-30|1167.71
#2017-03-31|1156.73
#2017-04-03|1147.75
#2017-04-04|1157.13
#2017-04-05|1157.58
#2017-04-06|1159.38
#2017-04-07|1157.73
#2017-04-10|1154.18
#2017-04-11|1146.40
#2017-04-12|1125.19
#2017-04-13|1123.30
#2017-04-14|1123.30
#2017-04-17|1127.37
#2017-04-18|1098.89
#2017-04-19|1112.53
#2017-04-20|1127.29
#2017-04-21|1120.79
#2017-04-24|1169.63
#2017-04-25|1199.77
#2017-04-26|1196.75
#2017-04-27|1158.24
#2017-04-28|1162.82
#2017-05-01|1165.81
#2017-05-02|1165.62
#2017-05-03|1149.21
#2017-05-04|1145.95
#2017-05-05|1172.40
#2017-05-08|1156.20
#2017-05-09|1159.50
#2017-05-10|1163.63
#2017-05-11|1159.73
#2017-05-12|1137.34
#2017-05-15|1165.34
#2017-05-16|1176.42
#2017-05-17|1165.90
#2017-05-18|1151.34
#2017-05-19|1177.49
#2017-05-22|1184.53
#2017-05-23|1186.15
#2017-05-24|1188.93
#2017-05-25|1185.79
#2017-05-26|1189.44
#2017-05-29|1186.63
#2017-05-30|1190.32
#2017-05-31|1175.33
#2017-06-01|1180.19
#2017-06-02|1178.90
#2017-06-05|1176.25
#2017-06-06|1175.92
#2017-06-07|1178.46
#2017-06-08|1178.53
#2017-06-09|1189.13
#2017-06-12|1179.38
#2017-06-13|1188.83
#2017-06-14|1177.87
#2017-06-15|1146.99
#2017-06-16|1154.54
#2017-06-19|1175.40
#2017-06-20|1150.17
#2017-06-21|1153.25
#2017-06-22|1157.95
#2017-06-23|1166.11
#2017-06-26|1167.77
#2017-06-27|1183.64
#2017-06-28|1197.12
#2017-06-29|1188.33
#2017-06-30|1194.75
#2017-07-03|1218.94
#2017-07-04|1219.38
#2017-07-05|1215.26
#2017-07-06|1215.17
#2017-07-07|1202.31
#2017-07-10|1213.84
#2017-07-11|1224.30
#2017-07-12|1244.51
#2017-07-13|1249.71
#2017-07-14|1264.38
#2017-07-17|1276.79
#2017-07-18|1274.68
#2017-07-19|1280.22
#2017-07-20|1283.29
#2017-07-21|1266.25
#2017-07-24|1263.26
#2017-07-25|1254.80
#2017-07-26|1254.72
#2017-07-27|1262.49
#2017-07-28|1254.48
#2017-07-31|1249.04
#2017-08-01|1248.39
#2017-08-02|1232.77
#2017-08-03|1232.11
#2017-08-04|1233.66
#2017-08-07|1252.45
#2017-08-08|1256.39
#2017-08-09|1248.71
#2017-08-10|1240.37
#2017-08-11|1222.10
#2017-08-14|1229.19
#2017-08-15|1217.49
#2017-08-16|1231.96
#2017-08-17|1232.99
#2017-08-18|1227.38
#2017-08-21|1231.04
#2017-08-22|1241.82
#2017-08-23|1246.02
#2017-08-24|1248.41
#2017-08-25|1257.98
#2017-08-28|1244.46
#2017-08-29|1228.91
#2017-08-30|1237.98
#2017-08-31|1245.04
#2017-09-01|1256.93
#2017-09-04|1254.76
#2017-09-05|1249.40
#2017-09-06|1253.32
#2017-09-07|1269.35
#2017-09-08|1265.21
#2017-09-11|1282.05
#2017-09-12|1297.33
#2017-09-13|1285.29
#2017-09-14|1269.24
#2017-09-15|1275.70
#2017-09-18|1287.29
#2017-09-19|1285.13
#2017-09-20|1291.31
#2017-09-21|1277.23
#2017-09-22|1281.00
#2017-09-25|1255.47
#2017-09-26|1241.26
#2017-09-27|1240.18
#2017-09-28|1257.63
#2017-09-29|1268.41
#2017-10-02|1270.62
#2017-10-03|1285.34
#2017-10-04|1290.62
#2017-10-05|1293.33
#2017-10-06|1286.50
#2017-10-09|1284.63
#2017-10-10|1285.13
#2017-10-11|1289.14
#2017-10-12|1303.62
#2017-10-13|1331.91
#2017-10-16|1329.45
#2017-10-17|1315.65
#2017-10-18|1326.86
#2017-10-19|1335.62
#2017-10-20|1342.94
#2017-10-23|1357.09
#2017-10-24|1372.77
#2017-10-25|1366.20
#2017-10-26|1353.60
#2017-10-27|1344.36
#2017-10-30|1354.44
#2017-10-31|1349.95
#2017-11-01|1374.69
#2017-11-02|1391.32
#2017-11-03|1385.08
#2017-11-06|1384.10
#2017-11-07|1375.00
#2017-11-08|1380.92
#2017-11-09|1353.17
#2017-11-10|1362.71
#2017-11-13|1351.85
#2017-11-14|1336.84
#2017-11-15|1332.15
#2017-11-16|1338.98
#2017-11-17|1342.15
#2017-11-20|1350.49
#2017-11-21|1362.56
#2017-11-22|1370.22
#2017-11-23|1382.75
#2017-11-24|1389.67
#2017-11-27|1373.88
#2017-11-28|1369.41
#2017-11-29|1384.89
#2017-11-30|1380.47
#2017-12-01|1368.52
#2017-12-04|1385.53
#2017-12-05|1372.00
#2017-12-06|1372.10
#2017-12-07|1372.82
#2017-12-08|1383.67
#2017-12-11|1403.45
#2017-12-12|1400.88
#2017-12-13|1408.54
#2017-12-14|1404.84
#2017-12-15|1392.87
#2017-12-18|1427.78
#2017-12-19|1428.75
#2017-12-20|1442.92
#2017-12-21|1456.16
#2017-12-22|1449.01
#2017-12-25|1449.01
#2017-12-26|1452.81
#2017-12-27|1461.46
#2017-12-28|1459.10
#2017-12-29|1459.18
#2018-01-01|1459.18
#2018-01-02|1485.45
#2018-01-03|1500.95
#2018-01-04|1518.97
#2018-01-05|1513.85
#2018-01-08|1518.61
#2018-01-09|1534.18
#2018-01-10|1539.51
#2018-01-11|1553.43
#2018-01-12|1580.24
#2018-01-15|1599.53
#2018-01-16|1586.70
#2018-01-17|1580.82
#2018-01-18|1589.84
#2018-01-19|1608.14
#2018-01-22|1616.34
#2018-01-23|1602.50
#2018-01-24|1601.78
#2018-01-25|1620.00
#2018-01-26|1623.10
#2018-01-29|1616.42
#2018-01-30|1599.63
#2018-01-31|1593.90
#2018-02-01|1607.14
#2018-02-02|1559.57
#2018-02-05|1551.86
#2018-02-06|1502.20
#2018-02-07|1525.32
#2018-02-08|1462.68
#2018-02-09|1442.97
#2018-02-12|1475.21
#2018-02-13|1484.06
#2018-02-14|1513.10
#2018-02-15|1533.48
#2018-02-16|1549.31
#2018-02-19|1551.45
#2018-02-20|1554.11
#2018-02-21|1558.61
#2018-02-22|1553.63
#2018-02-23|1540.64
#2018-02-26|1558.09
#2018-02-27|1554.20
#2018-02-28|1539.12
#2018-03-01|1515.53
#2018-03-02|1489.96
#2018-03-05|1491.63
#2018-03-06|1516.67
#2018-03-07|1530.75
#2018-03-08|1530.90
#2018-03-09|1531.92
#2018-03-12|1528.94
#2018-03-13|1534.82
#2018-03-14|1534.24
#2018-03-15|1535.91
#2018-03-16|1544.36
#2018-03-19|1530.32
#2018-03-20|1535.60
#2018-03-21|1563.06
#2018-03-22|1527.91
#2018-03-23|1503.97
#2018-03-26|1500.48
#2018-03-27|1509.20
#2018-03-28|1484.75
#2018-03-29|1508.82
#2018-03-30|1508.82
#2018-04-02|1510.17
#2018-04-03|1500.47
#2018-04-04|1476.09
#2018-04-05|1521.32
#2018-04-06|1494.13
#2018-04-09|1496.30
#2018-04-10|1533.22
#2018-04-11|1531.59
#2018-04-12|1537.51
#2018-04-13|1558.12
#2018-04-16|1556.06
#2018-04-17|1577.92
#2018-04-18|1627.27
#2018-04-19|1628.40
#2018-04-20|1620.97
#2018-04-23|1617.38
#2018-04-24|1628.50
#2018-04-25|1586.69
#2018-04-26|1570.66
#2018-04-27|1570.51
#2018-04-30|1568.72
#2018-05-01|1556.71
#2018-05-02|1587.57
#2018-05-03|1567.64
#2018-05-04|1577.72
#2018-05-07|1594.80
#2018-05-08|1584.67
#2018-05-09|1590.69
#2018-05-10|1595.66
#2018-05-11|1625.98
#2018-05-14|1628.96
#2018-05-15|1612.91
#2018-05-16|1618.92
#2018-05-17|1625.67
#2018-05-18|1614.83
#2018-05-21|1608.82
#2018-05-22|1628.57
#2018-05-23|1578.19
#2018-05-24|1567.41
#2018-05-25|1544.47
#2018-05-28|1539.81
#2018-05-29|1511.98
#2018-05-30|1526.58
#2018-05-31|1537.13
#2018-06-01|1557.09
#2018-06-04|1567.95
#2018-06-05|1559.41
#2018-06-06|1601.87
#2018-06-07|1599.81
#2018-06-08|1578.60
#2018-06-11|1587.54
#2018-06-12|1570.17
#2018-06-13|1584.09
#2018-06-14|1565.98
#2018-06-15|1532.46
#2018-06-18|1524.61
#2018-06-19|1485.98
#2018-06-20|1490.44
#2018-06-21|1471.63
#2018-06-22|1488.58
#2018-06-25|1453.74
#2018-06-26|1457.22
#2018-06-27|1463.20
#2018-06-28|1441.73
#2018-06-29|1458.76
#2018-07-02|1430.67
#2018-07-03|1443.60
#2018-07-04|1432.63
#2018-07-05|1463.55
#2018-07-06|1475.33
#2018-07-09|1499.50
#2018-07-10|1494.76
#2018-07-11|1458.82
#2018-07-12|1464.67
#2018-07-13|1457.72
#2018-07-16|1458.08
#2018-07-17|1478.29
#2018-07-18|1481.71
#2018-07-19|1458.40
#2018-07-20|1418.33
#2018-07-23|1410.52
#2018-07-24|1460.91
#2018-07-25|1449.18
#2018-07-26|1462.78
#2018-07-27|1473.31
#2018-07-30|1473.42
#2018-07-31|1473.14
#2018-08-01|1484.07
#2018-08-02|1440.89
#2018-08-03|1454.92
#2018-08-06|1442.96
#2018-08-07|1469.56
#2018-08-08|1468.74
#2018-08-09|1463.54
#2018-08-10|1416.96
#2018-08-13|1404.02
#2018-08-14|1386.16
#2018-08-15|1344.34
#2018-08-16|1362.55
#2018-08-17|1357.58
#2018-08-20|1378.08
#2018-08-21|1405.73
#2018-08-22|1420.56
#2018-08-23|1419.81
#2018-08-24|1438.56
#2018-08-27|1450.74
#2018-08-28|1475.31
#2018-08-29|1475.72
#2018-08-30|1459.04
#2018-08-31|1449.08
#2018-09-03|1446.54
#2018-09-04|1418.42
#2018-09-05|1407.43
#2018-09-06|1393.11
#2018-09-07|1384.69
#2018-09-10|1387.76
#2018-09-11|1380.20
#2018-09-12|1402.61
#2018-09-13|1400.62
#2018-09-14|1414.99
#2018-09-17|1427.83
#2018-09-18|1437.84
#2018-09-19|1466.63
#2018-09-20|1487.19
#2018-09-21|1497.30
#2018-09-24|1501.17
#2018-09-25|1518.33
#2018-09-26|1500.04
#2018-09-27|1498.30
#2018-09-28|1474.74
#2018-10-01|1473.23
#2018-10-02|1468.81
#2018-10-03|1473.66
#2018-10-04|1462.26
#2018-10-05|1425.66
#2018-10-08|1408.34
#2018-10-09|1410.48
#2018-10-10|1355.07
#2018-10-11|1326.83
#2018-10-12|1330.75
#2018-10-15|1331.33
#2018-10-16|1350.75
#2018-10-17|1338.94
#2018-10-18|1320.32
#2018-10-19|1300.11
#2018-10-22|1282.92
#2018-10-23|1233.95
#2018-10-24|1184.55
#2018-10-25|1197.17
#2018-10-26|1183.00
#2018-10-29|1191.93
#2018-10-30|1176.71
#2018-10-31|1206.07
#2018-11-01|1205.98
#2018-11-02|1222.39
#2018-11-05|1214.32
#2018-11-06|1211.75
#2018-11-07|1220.95
#2018-11-08|1221.34
#2018-11-09|1177.79
#2018-11-12|1141.19
#2018-11-13|1136.04
#2018-11-14|1135.29
#2018-11-15|1138.84
#2018-11-16|1144.16
#2018-11-19|1140.67
#2018-11-20|1101.48
#2018-11-21|1120.36
#2018-11-22|1100.76
#2018-11-23|1081.50
#2018-11-26|1085.41
#2018-11-27|1043.59
#2018-11-28|1036.77
#2018-11-29|1054.40
#2018-11-30|1041.96
#2018-12-03|1079.69
#2018-12-04|1053.11
#2018-12-05|1038.68
#2018-12-06|1015.88
#2018-12-07|1002.51
#2018-12-10| 966.87
#2018-12-11| 982.61
#2018-12-12|1018.76
#2018-12-13| 998.60
#2018-12-14| 988.32
#2018-12-17| 978.80
#2018-12-18| 977.08
#2018-12-19| 994.12
#2018-12-20| 956.98
#2018-12-21| 958.40
#2018-12-24| 951.60
#2018-12-25| 951.60
#2018-12-26| 951.10
#2018-12-27| 940.19
#2018-12-28| 952.03
#2018-12-31| 958.02
#2019-01-01| 958.02
#2019-01-02| 945.05
#2019-01-03| 931.89
#2019-01-04| 983.58
#2019-01-07|1001.11
#2019-01-08|1014.19
#2019-01-09|1043.70
#2019-01-10|1042.73
#2019-01-11|1037.27
#2019-01-14|1033.82
#2019-01-15|1037.23
#2019-01-16|1051.81
#2019-01-17|1052.33
#2019-01-18|1073.45
#2019-01-21|1071.11
#2019-01-22|1054.45
#2019-01-23|1048.27
#2019-01-24|1054.92
#2019-01-25|1089.87
#2019-01-28|1082.97
#2019-01-29|1081.38
#2019-01-30|1090.66
#2019-01-31|1086.60
#2019-02-01|1100.03
#2019-02-04|1104.70
#2019-02-05|1114.90
#2019-02-06|1128.83
#2019-02-07|1087.86
#2019-02-08|1050.40
#2019-02-11|1053.80
#2019-02-12|1062.14
#2019-02-13|1079.35
#2019-02-14|1069.60
#2019-02-15|1086.85
#2019-02-18|1094.95
#2019-02-19|1089.09
#2019-02-20|1105.68
#2019-02-21|1093.96
#2019-02-22|1102.19
#2019-02-25|1121.91
#2019-02-26|1123.91
#2019-02-27|1118.20
#2019-02-28|1097.50
#2019-03-01|1115.70
#2019-03-04|1115.77
#2019-03-05|1101.04
#2019-03-06|1100.54
#2019-03-07|1062.59
#2019-03-08|1044.79
#2019-03-11|1057.79
#2019-03-12|1066.55
#2019-03-13|1072.15
#2019-03-14|1074.20
#2019-03-15|1077.28
#2019-03-18|1093.74
#2019-03-19|1109.46
#2019-03-20|1087.10
#2019-03-21|1083.71
#2019-03-22|1035.72
#2019-03-25|1028.55
#2019-03-26|1014.63
#2019-03-27|1015.00
#2019-03-28|1005.40
#2019-03-29|1025.98
#2019-04-01|1069.28
#2019-04-02|1077.01
#2019-04-03|1106.77
#2019-04-04|1103.51
#2019-04-05|1104.32
#2019-04-08|1098.90
#2019-04-09|1084.04
#2019-04-10|1086.26
#2019-04-11|1084.67
#2019-04-12|1105.78
#2019-04-15|1104.53
#2019-04-16|1102.71
#2019-04-17|1112.60
#2019-04-18|1104.34
#2019-04-19|1104.34
#2019-04-22|1105.47
#2019-04-23|1098.24
#2019-04-24|1085.37
#2019-04-25|1078.03
#2019-04-26|1057.06
#2019-04-29|1056.94
#2019-04-30|1043.05
#2019-05-01|1046.17
#2019-05-02|1030.39
#2019-05-03|1033.65
#2019-05-06|1019.05
#2019-05-07| 986.10
#2019-05-08| 985.52
#2019-05-09| 959.11
#2019-05-10| 960.15
#2019-05-13| 926.35
#2019-05-14| 934.59
#2019-05-15| 931.40
#2019-05-16| 939.75
#2019-05-17| 925.83
#2019-05-20| 906.95
#2019-05-21| 924.55
#2019-05-22| 914.77
#2019-05-23| 880.10
#2019-05-24| 890.44
#2019-05-27| 891.61
#2019-05-28| 879.40
#2019-05-29| 857.00
#2019-05-30| 856.29
#2019-05-31| 850.16
#2019-06-03| 858.13
#2019-06-04| 881.30
#2019-06-05| 867.84
#2019-06-06| 857.08
#2019-06-07| 872.22
#2019-06-10| 883.09
#2019-06-11| 915.60
#2019-06-12| 899.92
#2019-06-13| 911.53
#2019-06-14| 891.95
#2019-06-17| 885.63
#2019-06-18| 912.91
#2019-06-19| 920.07
#2019-06-20| 923.58
#2019-06-21| 928.61
#2019-06-24| 917.20
#2019-06-25| 924.95
#2019-06-26| 944.44
#2019-06-27| 946.22
#2019-06-28| 958.79
#2019-07-01| 970.37
#2019-07-02| 947.49
#2019-07-03| 946.46
#2019-07-04| 948.32
#2019-07-05| 936.45
#2019-07-08| 938.50
#2019-07-09| 903.78
#2019-07-10| 906.33
#2019-07-11| 896.81
#2019-07-12| 908.36
#2019-07-15| 912.08
#2019-07-16| 921.37
#2019-07-17| 896.39
#2019-07-18| 878.27
#2019-07-19| 878.44
#2019-07-22| 896.58
#2019-07-23| 940.90
#2019-07-24| 950.20
#2019-07-25| 942.28
#2019-07-26| 924.12
#2019-07-29| 918.34
#2019-07-30| 900.50
#2019-07-31| 898.87
#2019-08-01| 880.05
#2019-08-02| 849.99
#2019-08-05| 837.41
#2019-08-06| 825.86
#2019-08-07| 823.33
#2019-08-08| 845.49
#2019-08-09| 824.46
#2019-08-12| 814.69
#2019-08-13| 830.22
#2019-08-14| 792.31
#2019-08-15| 783.40
#2019-08-16| 799.12
#2019-08-19| 820.96
#2019-08-20| 808.39
#2019-08-21| 821.22
#2019-08-22| 828.60
#2019-08-23| 817.02
#2019-08-26| 821.07
#2019-08-27| 821.15
#2019-08-28| 818.04
#2019-08-29| 839.91
#2019-08-30| 848.73
#2019-09-02| 837.72
#2019-09-03| 828.67
#2019-09-04| 859.32
#2019-09-05| 878.99
#2019-09-06| 883.99
#2019-09-09| 900.41
#2019-09-10| 924.12
#2019-09-11| 925.02
#2019-09-12| 928.72
#2019-09-13| 954.70
#2019-09-16| 944.99
#2019-09-17| 927.61
#2019-09-18| 920.66
#2019-09-19| 913.02
#2019-09-20| 898.27
#2019-09-23| 873.44
#2019-09-24| 863.29
#2019-09-25| 865.19
#2019-09-26| 850.59
#2019-09-27| 875.37
#2019-09-30| 874.19
#2019-10-01| 867.58
#2019-10-02| 842.75
#2019-10-03| 834.95
#2019-10-04| 834.69
#2019-10-07| 851.98
#2019-10-08| 839.63
#2019-10-09| 848.92
#2019-10-10| 877.35
#2019-10-11| 907.50
#2019-10-14| 895.10
#2019-10-15| 901.06
#2019-10-16| 903.47
#2019-10-17| 909.24
#2019-10-18| 916.16
#2019-10-21| 934.17
#2019-10-22| 923.02
#2019-10-23| 928.61
#2019-10-24| 938.68
#2019-10-25| 949.47
#2019-10-28| 963.81
#2019-10-29| 950.89
#2019-10-30| 945.22
#2019-10-31| 924.11
#2019-11-01| 961.12
#2019-11-04| 989.19
#2019-11-05| 994.07
#2019-11-06| 982.80
#2019-11-07|1008.53
#2019-11-08|1007.15
#2019-11-11|1011.33
#2019-11-12|1014.59
#2019-11-13|1000.60
#2019-11-14| 986.30
#2019-11-15|1001.74
#2019-11-18| 987.82
#2019-11-19| 986.00
#2019-11-20| 986.56
#2019-11-21| 971.99
#2019-11-22| 986.57
#2019-11-25| 993.35
#2019-11-26| 992.52
#2019-11-27| 984.74
#2019-11-28| 983.20
#2019-11-29| 977.63
#2019-12-02| 974.12
#2019-12-03| 960.06
#2019-12-04| 981.07
#2019-12-05| 983.84
#2019-12-06| 993.98
#2019-12-09|1001.55
#2019-12-10| 995.23
#2019-12-11| 999.52
#2019-12-12|1018.89
#2019-12-13|1028.83
#2019-12-16|1036.60
#2019-12-17|1030.50
#2019-12-18|1029.15
#2019-12-19|1031.37
#2019-12-20|1029.31
#2019-12-23|1029.76
#2019-12-24|1029.31
#2019-12-25|1029.31
#2019-12-26|1030.10
#2019-12-27|1031.31
#2019-12-30|1034.10
#2019-12-31|1035.34
#2020-01-01|1035.34
#2020-01-02|1043.35
#2020-01-03|1021.78
#2020-01-06|1018.65
#2020-01-07|1015.47
#2020-01-08|1005.41
#2020-01-09| 999.72
#2020-01-10| 993.52
#2020-01-13|1001.49
#2020-01-14| 985.93
#2020-01-15| 971.03
#2020-01-16| 973.35
#2020-01-17| 980.20
#2020-01-20| 986.42
#2020-01-21| 977.31
#2020-01-22| 973.89
#2020-01-23| 955.01
#2020-01-24| 960.07
#2020-01-27| 921.28
#2020-01-28| 932.36
#2020-01-29| 938.47
#2020-01-30| 936.90
#2020-01-31| 925.79
#2020-02-03| 924.02
#2020-02-04| 948.82
#2020-02-05| 975.60
#2020-02-06| 995.96
#2020-02-07| 983.81
#2020-02-10| 985.75
#2020-02-11|1002.71
#2020-02-12|1001.20
#2020-02-13| 985.89
#2020-02-14| 980.47
#2020-02-17| 980.43
#2020-02-18| 955.93
#2020-02-19| 959.26
#2020-02-20| 968.27
#2020-02-21| 961.46
#2020-02-24| 915.34
#2020-02-25| 900.81
#2020-02-26| 908.44
#2020-02-27| 883.40
#2020-02-28| 859.87
#2020-03-02| 872.14
#2020-03-03| 886.20
#2020-03-04| 880.47
#2020-03-05| 856.01
#2020-03-06| 833.24
#2020-03-09| 761.02
#2020-03-10| 745.54
#2020-03-11| 728.09
#2020-03-12| 635.31
#2020-03-13| 640.26
#2020-03-16| 610.13
#2020-03-17| 606.50
#2020-03-18| 573.43
#2020-03-19| 583.54
#2020-03-20| 610.20
#2020-03-23| 585.96
#2020-03-24| 641.01
#2020-03-25| 666.41
#2020-03-26| 678.02
#2020-03-27| 658.21
#2020-03-30| 658.37
#2020-03-31| 692.28
#2020-04-01| 657.11
#2020-04-02| 658.49
#2020-04-03| 654.36
#2020-04-06| 685.06
#2020-04-07| 726.67
#2020-04-08| 723.07
#2020-04-09| 735.33
#2020-04-10| 735.33
#2020-04-13| 732.78
#2020-04-14| 740.35
#2020-04-15| 701.36
#2020-04-16| 691.29
#2020-04-17| 716.56
#2020-04-20| 710.85
#2020-04-21| 688.54
#2020-04-22| 701.63
#2020-04-23| 719.39
#2020-04-24| 701.87
#2020-04-27| 717.22
#2020-04-28| 738.22
#2020-04-29| 775.08
#2020-04-30| 763.11
#2020-05-01| 766.98
#2020-05-04| 735.31
#2020-05-05| 743.34
#2020-05-06| 729.54
#2020-05-07| 745.58
#2020-05-08| 759.72
#2020-05-11| 723.98
#2020-05-12| 717.68
#2020-05-13| 693.49
#2020-05-14| 678.96
#2020-05-15| 684.89
#2020-05-18| 731.66
#2020-05-19| 732.45
#2020-05-20| 741.38
#2020-05-21| 729.93
#2020-05-22| 717.76
#2020-05-25| 722.57
#2020-05-26| 748.63
#2020-05-27| 757.03
#2020-05-28| 769.64
#2020-05-29| 764.18
#2020-06-01| 778.84
#2020-06-02| 799.26
#2020-06-03| 825.01
#2020-06-04| 838.54
#2020-06-05| 854.40
#2020-06-08| 851.19
#2020-06-09| 840.99
#2020-06-10| 819.67
#2020-06-11| 784.34
#2020-06-12| 786.87
#2020-06-15| 785.97
#2020-06-16| 812.84
#2020-06-17| 814.04
#2020-06-18| 802.28
#2020-06-19| 795.73
#2020-06-22| 796.15
#2020-06-23| 816.09
#2020-06-24| 784.96
#2020-06-25| 775.37
#2020-06-26| 765.73
#2020-06-29| 780.00
#2020-06-30| 779.87
#2020-07-01| 777.24
#2020-07-02| 788.49
#2020-07-03| 784.52
#2020-07-06| 808.47
#2020-07-07| 798.76
#2020-07-08| 789.63
#2020-07-09| 770.46
#2020-07-10| 774.23
#2020-07-13| 792.94
#2020-07-14| 791.10
#2020-07-15| 796.03
#2020-07-16| 793.22
#2020-07-17| 795.00
#2020-07-20| 796.60
#2020-07-21| 807.05
#2020-07-22| 809.70
#2020-07-23| 816.87
#2020-07-24| 812.74
#2020-07-27| 821.10
#2020-07-28| 805.97
#2020-07-29| 805.99
#2020-07-30| 779.62
#2020-07-31| 776.49
#2020-08-03| 788.33
#2020-08-04| 791.09
#2020-08-05| 822.95
#2020-08-06| 808.62
#2020-08-07| 797.90
#2020-08-10| 809.23
#2020-08-11| 824.15
#2020-08-12| 834.17
#2020-08-13| 826.52
#2020-08-14| 817.66
#2020-08-17| 831.39
#2020-08-18| 832.65
#2020-08-19| 833.51
#2020-08-20| 813.75
#2020-08-21| 809.01
#2020-08-24| 829.57
#2020-08-25| 832.55
#2020-08-26| 851.60
#2020-08-27| 843.70
#2020-08-28| 853.95
#2020-08-31| 863.81
#2020-09-01| 861.50
#2020-09-02| 867.11
#2020-09-03| 865.06
#2020-09-04| 876.19
#2020-09-07| 880.70
#2020-09-08| 868.50
#2020-09-09| 881.71
#2020-09-10| 882.55
#2020-09-11| 879.66
#2020-09-14| 878.97
#2020-09-15| 880.12
#2020-09-16| 905.82
#2020-09-17| 908.40
#2020-09-18| 914.04
#2020-09-21| 856.91
#2020-09-22| 856.09
#2020-09-23| 852.45
#2020-09-24| 832.39
#2020-09-25| 823.77
#2020-09-28| 858.46
#2020-09-29| 861.31
#2020-09-30| 858.20
#2020-10-01| 863.23
#2020-10-02| 866.88
#2020-10-05| 885.97
#2020-10-06| 888.16
#2020-10-07| 895.28
#2020-10-08| 891.50
#2020-10-09| 899.11
#2020-10-12| 904.40
#2020-10-13| 883.13
#2020-10-14| 892.21
#2020-10-15| 869.49
#2020-10-16| 888.35
#2020-10-19| 894.15
#2020-10-20| 886.79
#2020-10-21| 881.72
#2020-10-22| 875.01
#2020-10-23| 878.16
#2020-10-26| 862.89
#2020-10-27| 844.35
#2020-10-28| 816.18
#2020-10-29| 804.68
#2020-10-30| 810.72
#2020-11-02| 810.08
#2020-11-03| 833.94
#2020-11-04| 842.11
#2020-11-05| 860.53
#2020-11-06| 869.25
#2020-11-09| 908.64
#2020-11-10| 919.45
#2020-11-11| 913.60
#2020-11-12| 912.18
#2020-11-13| 924.14
#2020-11-16| 951.13
#2020-11-17| 957.44
#2020-11-18| 967.63
#2020-11-19| 949.94
#2020-11-20| 958.18
#2020-11-23| 974.13
#2020-11-24|1018.86
#2020-11-25|1016.72
#2020-11-26|1018.85
#2020-11-27|1035.99
#2020-11-30|1020.06
#2020-12-01|1066.54
#2020-12-02|1062.88
#2020-12-03|1070.40
#2020-12-04|1082.35
#2020-12-07|1087.84
#2020-12-08|1086.79
#2020-12-09|1091.00
#2020-12-10|1087.47
#2020-12-11|1077.10
#2020-12-14|1084.79
#2020-12-15|1130.78
#2020-12-16|1143.75
#2020-12-17|1156.91
#2020-12-18|1151.97
#2020-12-21|1123.92
#2020-12-22|1129.16
#2020-12-23|1137.99
#2020-12-24|1135.56
#2020-12-25|1135.56
#2020-12-28|1148.70
#2020-12-29|1151.97
#2020-12-30|1160.14
#2020-12-31|1148.47
#2021-01-01|1148.47
#2021-01-04|1171.13
#2021-01-05|1175.19
#2021-01-06|1197.41
#2021-01-07|1238.13
#2021-01-08|1228.10
#2021-01-11|1210.63
#2021-01-12|1228.88
#2021-01-13|1224.28
#2021-01-14|1223.20
#2021-01-15|1196.03
#2021-01-18|1220.43
#2021-01-19|1212.53
#2021-01-20|1232.77
#2021-01-21|1255.25
#2021-01-22|1238.75
#2021-01-25|1214.19
#2021-01-26|1233.51
#2021-01-27|1186.18
#2021-01-28|1201.91
#2021-01-29|1187.46
#2021-02-01|1191.87
#2021-02-02|1204.80
#2021-02-03|1201.67
#2021-02-04|1206.96
#2021-02-05|1211.02
#2021-02-08|1234.05
#2021-02-09|1231.17
#2021-02-10|1249.76
#2021-02-11|1267.91
#2021-02-12|1266.44
#2021-02-15|1296.05
#2021-02-16|1302.88
#2021-02-17|1270.58
#2021-02-18|1257.30
#2021-02-19|1289.83
#2021-02-22|1290.45
#2021-02-23|1278.34
#2021-02-24|1305.74
#2021-02-25|1332.11
#2021-02-26|1296.75
#2021-03-01|1316.61
#2021-03-02|1327.56
#2021-03-03|1338.68
#2021-03-04|1305.40
#2021-03-05|1283.86
#2021-03-08|1324.06
#2021-03-09|1318.71
#2021-03-10|1310.46
#2021-03-11|1332.16
#2021-03-12|1331.28
#2021-03-15|1321.96
#2021-03-16|1306.73
#2021-03-17|1293.26
#2021-03-18|1325.17
#2021-03-19|1308.37
#2021-03-22|1304.87
#2021-03-23|1288.55
#2021-03-24|1299.03
#2021-03-25|1267.65
#2021-03-26|1316.73
#2021-03-29|1305.59
#2021-03-30|1325.37
#2021-03-31|1303.19
#2021-04-01|1314.52
#2021-04-02|1314.52
#2021-04-05|1318.77
#2021-04-06|1336.80
#2021-04-07|1337.79
#2021-04-08|1337.56
#2021-04-09|1340.29
#2021-04-12|1333.50
#2021-04-13|1339.48
#2021-04-14|1352.04
#2021-04-15|1366.24
#2021-04-16|1387.76
#2021-04-19|1383.88
#2021-04-20|1350.55
#2021-04-21|1363.98
#2021-04-22|1377.87
#2021-04-23|1398.85
#2021-04-26|1426.26
#2021-04-27|1412.09
#2021-04-28|1417.94
#2021-04-29|1409.00
#2021-04-30|1380.31
#2021-05-03|1395.17
#2021-05-04|1374.69
#2021-05-05|1415.75
#2021-05-06|1435.94
#2021-05-07|1458.36
#2021-05-10|1472.96
#2021-05-11|1440.95
#2021-05-12|1428.78
#2021-05-13|1417.10
#2021-05-14|1420.37
#2021-05-17|1423.88
#2021-05-18|1434.32
#2021-05-19|1396.42
#2021-05-20|1399.47
#2021-05-21|1398.81
#2021-05-24|1403.16
#2021-05-25|1390.75
#2021-05-26|1382.62
#2021-05-27|1395.75
#2021-05-28|1402.12
#2021-05-31|1407.02
#2021-06-01|1442.16
#2021-06-02|1446.32
#2021-06-03|1426.06
#2021-06-04|1435.80
#2021-06-07|1431.70
#2021-06-08|1428.19
#2021-06-09|1415.33
#2021-06-10|1411.88
#2021-06-11|1426.91
#2021-06-14|1431.74
#2021-06-15|1400.53
#2021-06-16|1404.80
#2021-06-17|1353.49
#2021-06-18|1306.40
#2021-06-21|1327.12
#2021-06-22|1335.71
#2021-06-23|1357.26
#2021-06-24|1375.58
#2021-06-25|1389.36
#2021-06-28|1377.67
#2021-06-29|1391.78
#2021-06-30|1382.30
#2021-07-01|1394.81
#2021-07-02|1397.53
#2021-07-05|1419.84
#2021-07-06|1382.73
#2021-07-07|1390.24
#2021-07-08|1374.72
#2021-07-09|1417.99
#2021-07-12|1417.64
#2021-07-13|1424.59
#2021-07-14|1440.26
#2021-07-15|1435.50
#2021-07-16|1411.94
#2021-07-19|1373.58
#2021-07-20|1399.73
#2021-07-21|1439.12
#2021-07-22|1450.06
#2021-07-23|1465.81
#2021-07-26|1503.66
#2021-07-27|1505.22
#2021-07-28|1501.67
#2021-07-29|1534.68
#2021-07-30|1516.83
#2021-08-02|1513.39
#2021-08-03|1522.93
#2021-08-04|1547.42
#2021-08-05|1526.90
#2021-08-06|1509.47
#2021-08-09|1518.74
#2021-08-10|1538.26
#2021-08-11|1554.77
#2021-08-12|1548.78
#2021-08-13|1565.26
#2021-08-16|1538.86
#2021-08-17|1513.01
#2021-08-18|1515.26
#2021-08-19|1461.01
#2021-08-20|1455.43
#2021-08-23|1477.01
#2021-08-24|1501.50
#2021-08-25|1505.94
#2021-08-26|1496.41
#2021-08-27|1520.31
#2021-08-30|1524.38
#2021-08-31|1500.62
#2021-09-01|1506.91
#2021-09-02|1520.26
#2021-09-03|1520.44
#2021-09-06|1522.82
#2021-09-07|1531.34
#2021-09-08|1505.10
#2021-09-09|1494.47
#2021-09-10|1507.54
#2021-09-13|1487.42
#2021-09-14|1472.95
#2021-09-15|1477.62
#2021-09-16|1457.95
#2021-09-17|1416.28
#2021-09-20|1352.18
#2021-09-21|1336.65
#2021-09-22|1374.62
#2021-09-23|1387.56
#2021-09-24|1365.46
#2021-09-27|1361.88
#2021-09-28|1334.61
#2021-09-29|1336.52
#2021-09-30|1341.48
#2021-10-01|1308.54
#2021-10-04|1305.19
#2021-10-05|1315.38
#2021-10-06|1281.25
#2021-10-07|1315.86
#2021-10-08|1315.43
#2021-10-11|1336.14
#2021-10-12|1325.64
#2021-10-13|1337.10
#2021-10-14|1356.67
#2021-10-15|1370.26
#2021-10-18|1367.84
#2021-10-19|1371.56
#2021-10-20|1348.58
#2021-10-21|1325.84
#2021-10-22|1341.08
#2021-10-25|1355.94
#2021-10-26|1375.31
#2021-10-27|1375.18
#2021-10-28|1387.72
#2021-10-29|1367.00
#2021-11-01|1391.53
#2021-11-02|1361.24
#2021-11-03|1362.40
#2021-11-04|1355.06
#2021-11-05|1353.60
#2021-11-08|1381.62
#2021-11-09|1364.73
#2021-11-10|1351.91
#2021-11-11|1391.48
#2021-11-12|1376.59
#2021-11-15|1359.50
#2021-11-16|1349.34
#2021-11-17|1346.82
#2021-11-18|1337.73
#2021-11-19|1316.02
#2021-11-22|1330.52
#2021-11-23|1322.98
#2021-11-24|1308.81
#2021-11-25|1312.15
#2021-11-26|1264.69
#2021-11-29|1273.43
#2021-11-30|1250.33
#2021-12-01|1298.20
#2021-12-02|1294.91
#2021-12-03|1277.13
#2021-12-06|1286.99
#2021-12-07|1335.42
#2021-12-08|1339.70
#2021-12-09|1317.69
#2021-12-10|1311.86
#2021-12-13|1296.68
#2021-12-14|1319.10
#2021-12-15|1307.08
#2021-12-16|1344.15
#2021-12-17|1336.68
#2021-12-20|1310.26
#2021-12-21|1330.55
#2021-12-22|1355.97
#2021-12-23|1361.75
#2021-12-24|1364.29
#2021-12-27|1373.09
#2021-12-28|1374.04
#2021-12-29|1383.04
#2021-12-30|1372.47
#2021-12-31|1376.68
#2022-01-03|1382.80
#2022-01-04|1405.99
#2022-01-05|1432.72
#2022-01-06|1419.59
#2022-01-07|1436.35
#2022-01-10|1409.30
#2022-01-11|1425.73
#2022-01-12|1469.33
#2022-01-13|1496.20
#2022-01-14|1472.53
#2022-01-17|1472.54
#2022-01-18|1444.38
#2022-01-19|1461.55
#2022-01-20|1460.38
#2022-01-21|1401.29
#2022-01-24|1328.68
#2022-01-25|1337.73
#2022-01-26|1373.44
#2022-01-27|1329.38
#2022-01-28|1304.17
#2022-01-31|1319.45
#2022-02-01|1369.27
#2022-02-02|1373.91
#2022-02-03|1380.26
#2022-02-04|1367.40
#2022-02-07|1388.67
#2022-02-08|1402.30
#2022-02-09|1428.85
#2022-02-10|1429.02
#2022-02-11|1407.78
#2022-02-14|1349.86
#2022-02-15|1380.24
#2022-02-16|1406.62
#2022-02-17|1377.63
#2022-02-18|1367.72
#2022-02-21|1336.65
#2022-02-22|1337.03
#2022-02-23|1331.47
#2022-02-24|1238.14
#2022-02-25|1337.28
#2022-02-28|1330.36
#2022-03-01|1285.75
#2022-03-02|1301.08
#2022-03-03|1267.23
#2022-03-04|1174.39
#2022-03-07|1157.27
#2022-03-08|1161.67
#2022-03-09|1221.14
#2022-03-10|1223.99
#2022-03-11|1247.83
#2022-03-14|1280.13
#2022-03-15|1251.42
#2022-03-16|1301.08
#2022-03-17|1310.87
#2022-03-18|1293.91
#2022-03-21|1331.82
#2022-03-22|1354.10
#2022-03-23|1343.43
#2022-03-24|1342.17
#2022-03-25|1359.52
#2022-03-28|1344.52
#2022-03-29|1364.35
#2022-03-30|1350.21
#2022-03-31|1328.09
#2022-04-01|1335.24
#2022-04-04|1323.65
#2022-04-05|1306.46
#2022-04-06|1271.59
#2022-04-07|1276.15
#2022-04-08|1295.01
#2022-04-11|1298.48
#2022-04-12|1299.98
#2022-04-13|1307.11
#2022-04-14|1313.27
#2022-04-15|1313.27
#2022-04-18|1315.34
#2022-04-19|1314.01
#2022-04-20|1331.09
#2022-04-21|1358.76
#2022-04-22|1311.79
#2022-04-25|1235.71
#2022-04-26|1229.12
#2022-04-27|1258.25
#2022-04-28|1243.97
#2022-04-29|1276.19
#2022-05-02|1242.95
#2022-05-03|1259.91
#2022-05-04|1237.89
#2022-05-05|1225.45
#2022-05-06|1224.42
#2022-05-09|1190.30
#2022-05-10|1196.44
#2022-05-11|1227.46
#2022-05-12|1185.50
#2022-05-13|1193.72
#2022-05-16|1207.58
#2022-05-17|1259.38
#2022-05-18|1252.59
#2022-05-19|1246.57
#2022-05-20|1257.37
#2022-05-23|1299.62
#2022-05-24|1293.71
#2022-05-25|1310.77
#2022-05-26|1326.16
#2022-05-27|1349.13
#2022-05-30|1365.92
#2022-05-31|1326.02
#2022-06-01|1310.89
#2022-06-02|1332.26
#2022-06-03|1331.77
#2022-06-06|1348.07
#2022-06-07|1364.84
#2022-06-08|1362.10
#2022-06-09|1310.14
#2022-06-10|1252.70
#2022-06-13|1192.63
#2022-06-14|1174.23
#2022-06-15|1192.37
#2022-06-16|1157.39
#2022-06-17|1147.54
#2022-06-20|1171.38
#2022-06-21|1182.72
#2022-06-22|1124.76
#2022-06-23|1085.13
#2022-06-24|1092.62
#2022-06-27|1123.25
#2022-06-28|1120.35
#2022-06-29|1098.82
#2022-06-30|1054.03
#2022-07-01|1041.27
#2022-07-04|1059.35
#2022-07-05| 996.47
#2022-07-06| 996.84
#2022-07-07|1033.18
#2022-07-08|1039.40
#2022-07-11|1006.47
#2022-07-12|1014.52
#2022-07-13|1007.00
#2022-07-14| 978.24
#2022-07-15|1009.33
#2022-07-18|1043.01
#2022-07-19|1069.69
#2022-07-20|1075.44
#2022-07-21|1069.91
#2022-07-22|1052.88
#2022-07-25|1059.66
#2022-07-26|1037.59
#2022-07-27|1048.73
#2022-07-28|1073.64
#2022-07-29|1103.87
#2022-08-01|1103.63
#2022-08-02|1085.04
#2022-08-03|1087.59
#2022-08-04|1106.84
#2022-08-05|1101.05
#2022-08-08|1118.49
#2022-08-09|1105.86
#2022-08-10|1161.95
#2022-08-11|1167.02
#2022-08-12|1157.77
#2022-08-15|1139.11
#2022-08-16|1152.14
#2022-08-17|1131.16
#2022-08-18|1139.05
#2022-08-19|1106.16
#2022-08-22|1082.22
#2022-08-23|1103.24
#2022-08-24|1095.08
#2022-08-25|1097.81
#2022-08-26|1088.92
#2022-08-29|1084.30
#2022-08-30|1078.40
#2022-08-31|1083.45
#2022-09-01|1029.95
#2022-09-02|1063.80
#2022-09-05|1030.43
#2022-09-06|1032.43
#2022-09-07|1048.72
#2022-09-08|1055.10
#2022-09-09|1079.77
#2022-09-12|1118.08
#2022-09-13|1088.56
#2022-09-14|1041.39
#2022-09-15|1042.85
#2022-09-16|1046.90
#2022-09-19|1048.32
#2022-09-20|1026.58
#2022-09-21|1021.92
#2022-09-22| 997.23
#2022-09-23| 953.53
#2022-09-26| 944.19
#2022-09-27| 947.95
#2022-09-28| 942.12
#2022-09-29| 931.30
#2022-09-30| 957.17
#2022-10-03| 989.51
#2022-10-04|1040.27
#2022-10-05|1008.88
#2022-10-06| 990.05
#2022-10-07| 973.17
#2022-10-10| 976.07
#2022-10-11| 974.12
#2022-10-12| 967.39
#2022-10-13| 981.19
#2022-10-14|1001.33
#2022-10-17|1034.52
#2022-10-18|1032.93
#2022-10-19|1019.86
#2022-10-20|1038.17
#2022-10-21|1031.09
#2022-10-24|1052.33
#2022-10-25|1064.16
#2022-10-26|1091.17
#2022-10-27|1083.86
#2022-10-28|1059.94
#2022-10-31|1047.78
#2022-11-01|1061.63
#2022-11-02|1047.88
#2022-11-03|1034.50
#2022-11-04|1093.82
#2022-11-07|1124.59
#2022-11-08|1142.81
#2022-11-09|1126.51
#2022-11-10|1150.88
#2022-11-11|1181.17
#2022-11-14|1181.77
#2022-11-15|1183.34
#2022-11-16|1171.36
#2022-11-17|1153.88
#2022-11-18|1166.15
#2022-11-21|1138.38
#2022-11-22|1162.44
#2022-11-23|1172.52
#2022-11-24|1177.31
#2022-11-25|1178.47
#2022-11-28|1157.10
#2022-11-29|1176.26
#2022-11-30|1176.30
#2022-12-01|1201.08
#2022-12-02|1204.22
#2022-12-05|1211.59
#2022-12-06|1207.06
#2022-12-07|1199.66
#2022-12-08|1214.48
#2022-12-09|1233.14
#2022-12-12|1209.52
#2022-12-13|1233.75
#2022-12-14|1213.41
#2022-12-15|1182.37
#2022-12-16|1164.55
#2022-12-19|1169.16
#2022-12-20|1185.25
#2022-12-21|1206.19
#2022-12-22|1197.06
#2022-12-23|1205.90
#2022-12-26|1205.90
#2022-12-27|1211.82
#2022-12-28|1198.18
#2022-12-29|1204.73
#2022-12-30|1191.86
#2023-01-02|1222.74
#2023-01-03|1203.17
#2023-01-04|1213.73
#2023-01-05|1222.95
#2023-01-06|1239.81
#2023-01-09|1271.49
#2023-01-10|1255.77
#2023-01-11|1263.57
#2023-01-12|1290.56
#2023-01-13|1300.11
#2023-01-16|1296.01
#2023-01-17|1300.36
#2023-01-18|1314.92
#2023-01-19|1278.56
#2023-01-20|1294.77
#2023-01-23|1312.38
#2023-01-24|1312.33
#2023-01-25|1310.84
#2023-01-26|1317.25
#2023-01-27|1320.15
#2023-01-30|1312.85
#2023-01-31|1296.90
#2023-02-01|1318.40
#2023-02-02|1332.88
#2023-02-03|1350.03
#2023-02-06|1315.48
#2023-02-07|1314.78
#2023-02-08|1317.28
#2023-02-09|1333.51
#2023-02-10|1300.35
#2023-02-13|1316.19
#2023-02-14|1326.83
#2023-02-15|1322.85
#2023-02-16|1331.70
#2023-02-17|1321.13
#2023-02-20|1338.67
#2023-02-21|1333.97
#2023-02-22|1314.76
#2023-02-23|1305.63
#2023-02-24|1279.61
#2023-02-27|1309.55
#2023-02-28|1320.47
#2023-03-01|1352.37
#2023-03-02|1349.01
#2023-03-03|1370.45
#2023-03-06|1364.35
#2023-03-07|1336.38
#2023-03-08|1342.15
#2023-03-09|1326.77
#2023-03-10|1312.78
#2023-03-13|1272.76
#2023-03-14|1290.88
#2023-03-15|1197.04
#2023-03-16|1210.90
#2023-03-17|1179.55
#2023-03-20|1196.16
#2023-03-21|1231.62
#2023-03-22|1223.43
#2023-03-23|1235.83
#2023-03-24|1203.28
#2023-03-27|1207.38
#2023-03-28|1228.89
#2023-03-29|1247.16
#2023-03-30|1276.25
#2023-03-31|1266.45
#2023-04-03|1253.36
#2023-04-04|1247.64
#2023-04-05|1219.74
#2023-04-06|1223.62
#2023-04-07|1223.62
#2023-04-10|1214.21
#2023-04-11|1248.58
#2023-04-12|1243.13
#2023-04-13|1258.17
#2023-04-14|1245.51
#2023-04-17|1249.30
#2023-04-18|1260.66
#2023-04-19|1241.96
#2023-04-20|1238.97
#2023-04-21|1216.90
#2023-04-24|1220.80
#2023-04-25|1199.06
#2023-04-26|1201.02
#2023-04-27|1204.06
#2023-04-28|1217.69
#2023-05-01|1211.12
#2023-05-02|1214.40
#2023-05-03|1236.10
#2023-05-04|1204.47
#2023-05-05|1229.10
#2023-05-08|1240.02
#2023-05-09|1236.27
#2023-05-10|1229.14
#2023-05-11|1210.83
#2023-05-12|1203.30
#2023-05-15|1204.00
#2023-05-16|1194.95
#2023-05-17|1192.56
#2023-05-18|1192.18
#2023-05-19|1202.61
#2023-05-22|1194.04
#2023-05-23|1195.42
#2023-05-24|1174.13
#2023-05-25|1164.22
#2023-05-26|1175.51
#2023-05-29|1172.80
#2023-05-30|1158.78
#2023-05-31|1126.61
#2023-06-01|1142.62
#2023-06-02|1179.76
#2023-06-05|1186.18
#2023-06-06|1194.41
#2023-06-07|1198.29
#2023-06-08|1209.92
#2023-06-09|1206.16
#2023-06-12|1201.30
#2023-06-13|1218.50
#2023-06-14|1240.18
#2023-06-15|1232.71
#2023-06-16|1229.33
#2023-06-19|1211.34
#2023-06-20|1184.77
#2023-06-21|1167.84
#2023-06-22|1163.01
#2023-06-23|1149.50
#2023-06-26|1158.64
#2023-06-27|1161.23
#2023-06-28|1156.74
#2023-06-29|1157.16
#2023-06-30|1164.19
#2023-07-03|1177.02
#2023-07-04|1180.57
#2023-07-05|1159.95
#2023-07-06|1127.23
#2023-07-07|1153.62
#2023-07-10|1156.73
#2023-07-11|1173.62
#2023-07-12|1217.58
#2023-07-13|1230.98
#2023-07-14|1225.68
#2023-07-17|1213.23
#2023-07-18|1221.94
#2023-07-19|1212.08
#2023-07-20|1208.77
#2023-07-21|1175.20
#2023-07-24|1176.02
#2023-07-25|1203.86
#2023-07-26|1200.66
#2023-07-27|1198.19
#2023-07-28|1196.66
#2023-07-31|1206.48
#2023-08-01|1191.12
#2023-08-02|1165.71
#2023-08-03|1162.32
#2023-08-04|1182.90
#2023-08-07|1172.41
#2023-08-08|1150.60
#2023-08-09|1159.93
#2023-08-10|1168.77
#2023-08-11|1156.72
#2023-08-14|1144.81
#2023-08-15|1135.45
#2023-08-16|1133.55
#2023-08-17|1133.29
#2023-08-18|1116.64
#2023-08-21|1120.29
#2023-08-22|1134.73
#2023-08-23|1132.22
#2023-08-24|1121.88
#2023-08-25|1118.60
#2023-08-28|1138.75
#2023-08-29|1157.93
#2023-08-30|1172.83
#2023-08-31|1164.04
#2023-09-01|1166.71
#2023-09-04|1164.83
#2023-09-05|1150.09
#2023-09-06|1146.99
#2023-09-07|1129.48
#2023-09-08|1124.12
#2023-09-11|1138.29
#2023-09-12|1123.33
#2023-09-13|1118.19
#2023-09-14|1131.03
#2023-09-15|1141.68
#2023-09-18|1131.51
#2023-09-19|1130.99
#2023-09-20|1142.75
#2023-09-21|1118.24
#2023-09-22|1110.29
#2023-09-25|1093.96
#2023-09-26|1096.75
#2023-09-27|1089.14
#2023-09-28|1111.65
#2023-09-29|1118.72
#2023-10-02|1095.59
#2023-10-03|1067.00
#2023-10-04|1070.34
#2023-10-05|1072.70
#2023-10-06|1089.79
#2023-10-09|1093.62
#2023-10-10|1121.13
#2023-10-11|1129.71
#2023-10-12|1109.90
#2023-10-13|1092.11
#2023-10-16|1103.66
#2023-10-17|1097.51
#2023-10-18|1059.99
#2023-10-19|1057.29
#2023-10-20|1026.81
#2023-10-23|1021.92
#2023-10-24|1049.85
#2023-10-25|1041.30
#2023-10-26|1034.34
#2023-10-27|1045.05
#2023-10-30|1046.45
#2023-10-31|1051.74
#2023-11-01|1052.54
#2023-11-02|1083.90
#2023-11-03|1102.07
#2023-11-06|1114.23
#2023-11-07|1093.00
#2023-11-08|1097.68
#2023-11-09|1106.38
#2023-11-10|1079.81
#2023-11-13|1081.93
#2023-11-14|1127.18
#2023-11-15|1136.67
#2023-11-16|1122.44
#2023-11-17|1145.19
#2023-11-20|1146.25
#2023-11-21|1137.10
#2023-11-22|1125.00
#2023-11-23|1131.41
#2023-11-24|1133.91
#2023-11-27|1131.69
#2023-11-28|1145.09
#2023-11-29|1153.03
#2023-11-30|1151.09
#2023-12-01|1159.67
#2023-12-04|1142.23
#2023-12-05|1139.88
#2023-12-06|1142.25
#2023-12-07|1147.89
#2023-12-08|1161.11
#2023-12-11|1156.24
#2023-12-12|1143.66
#2023-12-13|1144.49
#2023-12-14|1198.76
#2023-12-15|1207.35
#2023-12-18|1225.31
#2023-12-19|1243.57
#2023-12-20|1243.30
#2023-12-21|1242.02
#2023-12-22|1248.75
#2023-12-25|1248.75
#2023-12-26|1250.34
#2023-12-27|1260.54
#2023-12-28|1256.48
#2023-12-29|1242.48
#2024-01-01|1242.48
#2024-01-02|1230.78
#2024-01-03|1208.32
#2024-01-04|1224.50
#2024-01-05|1224.17
#2024-01-08|1226.48
#2024-01-09|1207.33
#2024-01-10|1200.96
#2024-01-11|1190.65
#2024-01-12|1202.01
#2024-01-15|1194.52
#2024-01-16|1176.74
#2024-01-17|1162.28
#2024-01-18|1168.26
#2024-01-19|1154.72
#2024-01-22|1157.13
#2024-01-23|1162.56
#2024-01-24|1186.53
#2024-01-25|1176.78
#2024-01-26|1188.16
#2024-01-29|1181.95
#2024-01-30|1172.17
#2024-01-31|1179.47
#2024-02-01|1130.73
#2024-02-02|1128.69
#2024-02-05|1106.90
#2024-02-06|1122.06
#2024-02-07|1112.67
#2024-02-08|1125.36
#2024-02-09|1128.68
#2024-02-12|1133.64
#2024-02-13|1100.95
#2024-02-14|1091.81
#2024-02-15|1106.20
#2024-02-16|1122.26
#2024-02-19|1110.33
#2024-02-20|1109.37
#2024-02-21|1106.35
#2024-02-22|1108.46
#2024-02-23|1110.42
#2024-02-26|1106.79
#2024-02-27|1132.17
#2024-02-28|1127.70
#2024-02-29|1123.98
#2024-03-01|1128.48
#2024-03-04|1116.05
#2024-03-05|1099.09
#2024-03-06|1103.12
#2024-03-07|1130.17
#2024-03-08|1132.18
#2024-03-11|1125.23
#2024-03-12|1147.35
#2024-03-13|1146.51
#2024-03-14|1125.87
#2024-03-15|1123.28
#2024-03-18|1122.81
#2024-03-19|1133.43
#2024-03-20|1137.94
#2024-03-21|1163.29
#2024-03-22|1168.25
#2024-03-25|1178.26
#2024-03-26|1179.42
#2024-03-27|1192.13
#2024-03-28|1184.65
#2024-03-29|1184.65
#2024-04-01|1178.56
#2024-04-02|1182.26
#2024-04-03|1202.38
#2024-04-04|1227.01
#2024-04-05|1206.12
#2024-04-08|1212.22
#2024-04-09|1216.34
#2024-04-10|1201.47
#2024-04-11|1190.42
#2024-04-12|1181.02
#2024-04-15|1173.57
#2024-04-16|1141.40
#2024-04-17|1141.00
#2024-04-18|1152.48
#2024-04-19|1161.39
#2024-04-22|1164.60
#2024-04-23|1157.20
#2024-04-24|1159.33
#2024-04-25|1163.83
#2024-04-26|1174.97
#2024-04-29|1186.31
#2024-04-30|1169.90
#2024-05-01|1168.91
#2024-05-02|1189.59
#2024-05-03|1199.31
#2024-05-06|1206.30
#2024-05-07|1212.70
#2024-05-08|1200.42
#2024-05-09|1209.73
#2024-05-10|1215.04
#2024-05-13|1221.24
#2024-05-14|1241.22
#2024-05-15|1245.24
#2024-05-16|1249.80
#2024-05-17|1254.72
#2024-05-20|1258.79
#2024-05-21|1258.69
#2024-05-22|1243.90
#2024-05-23|1234.87
#2024-05-24|1237.61
#2024-05-27|1244.02
#2024-05-28|1249.20
#2024-05-29|1219.21
#2024-05-30|1238.66
#2024-05-31|1242.21
#2024-06-03|1246.97
#2024-06-04|1229.94
#2024-06-05|1223.14
#2024-06-06|1227.00
#2024-06-07|1211.91
#2024-06-10|1200.77
#2024-06-11|1180.36
#2024-06-12|1200.50
#2024-06-13|1179.84
#2024-06-14|1143.87
#2024-06-17|1148.02
#2024-06-18|1164.30
#2024-06-19|1159.55
#2024-06-20|1175.89
#2024-06-21|1155.23
#2024-06-24|1157.54
#2024-06-25|1153.86
#2024-06-26|1131.82
#2024-06-27|1135.68
#2024-06-28|1128.22
#2024-07-01|1138.01
#2024-07-02|1127.92
#2024-07-03|1147.85
#2024-07-04|1155.37
#2024-07-05|1144.83
#2024-07-08|1142.83
#2024-07-09|1126.82
#2024-07-10|1131.04
#2024-07-11|1138.22
#2024-07-12|1149.43
#2024-07-15|1140.83
#2024-07-16|1130.39
#2024-07-17|1137.86
#2024-07-18|1130.35
#2024-07-19|1116.45
#2024-07-22|1123.82
#2024-07-23|1097.69
#2024-07-24|1093.21
#2024-07-25|1085.42
#2024-07-26|1079.64
#2024-07-29|1076.88
#2024-07-30|1073.76
#2024-07-31|1086.14
#2024-08-01|1051.56
#2024-08-02|1029.62
#2024-08-05|1007.37
#2024-08-06|1012.25
#2024-08-07|1028.52
#2024-08-08|1027.47
#2024-08-09|1034.49
#2024-08-12|1034.67
#2024-08-13|1037.21
#2024-08-14|1038.53
#2024-08-15|1050.21
#2024-08-16|1050.17
#2024-08-19|1071.47
#2024-08-20|1071.38
#2024-08-21|1083.09
#2024-08-22|1071.69
#2024-08-23|1087.79
#2024-08-26|1093.75
#2024-08-27|1081.46
#2024-08-28|1076.37
#2024-08-29|1079.14
#2024-08-30|1085.66
#2024-09-02|1090.63
#2024-09-03|1060.64
#2024-09-04|1049.11
#2024-09-05|1043.56
#2024-09-06|1030.65
#2024-09-09|1018.95
#2024-09-10|1009.40
#2024-09-11|1003.07
#2024-09-12|1020.86
#2024-09-13|1040.16
#2024-09-16|1039.96
#2024-09-17|1056.28
#2024-09-18|1061.27
#2024-09-19|1084.29
#2024-09-20|1057.08
#2024-09-23|1052.79
#2024-09-24|1081.40
#2024-09-25|1075.41
#2024-09-26|1104.02
#2024-09-27|1116.08
#2024-09-30|1116.39
#2024-10-01|1103.90
#2024-10-02|1096.04
#2024-10-03|1087.18
#2024-10-04|1099.93
#2024-10-07|1096.31
#2024-10-08|1061.96
#2024-10-09|1068.43
#2024-10-10|1059.20
#2024-10-11|1069.42
#2024-10-14|1053.73
#2024-10-15|1031.05
#2024-10-16|1014.41
#2024-10-17|1012.15
#2024-10-18|1030.13
#2024-10-21|1012.93
#2024-10-22|1015.13
#2024-10-23|1008.46
#2024-10-24|1001.37
#2024-10-25|1019.51
#2024-10-28|1024.22
#2024-10-29|1011.12
#2024-10-30| 989.64
#2024-10-31| 985.19
#2024-11-01| 989.82
#2024-11-04| 993.90
#2024-11-05|1013.89
#2024-11-06| 992.93
#2024-11-07|1025.66
#2024-11-08|1008.11
#2024-11-11| 989.09
#2024-11-12| 947.82
#2024-11-13| 944.98
#2024-11-14| 960.85
#2024-11-15| 964.06
#2024-11-18| 963.74
#2024-11-19| 954.08
#2024-11-20| 940.34
#2024-11-21| 933.12
#2024-11-22| 929.27
#2024-11-25| 942.31
#2024-11-26| 919.60
#2024-11-27| 925.97
#2024-11-28| 929.34
#2024-11-29| 928.80
#2024-12-02| 930.60
#2024-12-03| 940.95
#2024-12-04| 947.35
#2024-12-05| 967.18
#2024-12-06| 967.87
#2024-12-09| 987.98
#2024-12-10| 978.61
#2024-12-11| 981.31
#2024-12-12| 966.24
#2024-12-13| 946.43
#2024-12-16| 939.22
#2024-12-17| 931.36
#2024-12-18| 922.40
#2024-12-19| 901.01
#2024-12-20| 901.38
#2024-12-23| 903.24
#2024-12-24| 906.71
#2024-12-25| 906.71
#2024-12-26| 908.23
#2024-12-27| 920.35
#2024-12-30| 915.04
#2024-12-31| 918.57
#2025-01-01| 918.57
#2025-01-02| 922.07
#2025-01-03| 905.37
#2025-01-06| 926.55
#2025-01-07| 925.64
#2025-01-08| 903.91
#2025-01-09| 906.28
#2025-01-10| 894.72
#2025-01-13| 893.14
#2025-01-14| 897.84
#2025-01-15| 913.06
#2025-01-16| 912.31
#2025-01-17| 925.49
#2025-01-20| 943.07
#2025-01-21| 938.88
#2025-01-22| 930.07
#2025-01-23| 933.26
#2025-01-24| 966.80
#2025-01-27| 962.55
#2025-01-28| 959.04
#2025-01-29| 962.75
#2025-01-30| 977.67
#2025-01-31| 975.72
#2025-02-03| 952.42
#2025-02-04| 967.44
#2025-02-05| 965.96
#2025-02-06|1021.63
#2025-02-07|1008.58
#2025-02-10| 997.90
#2025-02-11| 983.37
#2025-02-12| 999.03
#2025-02-13|1038.56
#2025-02-14|1054.30
#2025-02-17|1065.11
#2025-02-18|1063.86
#2025-02-19|1035.70
#2025-02-20|1040.32
#2025-02-21|1039.58
#2025-02-24|1040.93
#2025-02-25|1033.97
#2025-02-26|1056.36
#2025-02-27|1023.00
#2025-02-28|1015.02
#2025-03-03|1041.92
#2025-03-04|1009.82
#2025-03-05|1091.00
#2025-03-06|1142.73
#2025-03-07|1119.47
#2025-03-10|1085.79
#2025-03-11|1083.35
#2025-03-12|1072.83
#2025-03-13|1064.46
#2025-03-14|1088.23
#2025-03-17|1100.99
#2025-03-18|1110.33
#2025-03-19|1105.95
#2025-03-20|1078.29
#2025-03-21|1052.36
#2025-03-24|1049.24
#2025-03-25|1049.73
#2025-03-26|1042.12
#2025-03-27|1018.62
#2025-03-28|1002.63
#2025-03-31| 974.44
#2025-04-01| 987.14
#2025-04-02| 983.31
#2025-04-03| 943.65
#2025-04-04| 899.91
#2025-04-07| 866.34
#2025-04-08| 881.69
#2025-04-09| 862.20
#2025-04-10| 896.44
#2025-04-11| 915.25
#2025-04-14| 942.86
#2025-04-15| 945.43
#2025-04-16| 944.52
#2025-04-17| 939.10
#2025-04-18| 939.10
#2025-04-21| 951.35
#2025-04-22| 958.06
#2025-04-23| 973.69
#2025-04-24| 982.94
#2025-04-25| 986.06
#2025-04-28| 997.04
#2025-04-29| 997.75
#2025-04-30| 990.32
#2025-05-01| 982.82
#2025-05-02|1013.33
#2025-05-05|1007.01
#2025-05-06| 995.29
#2025-05-07| 997.64
#2025-05-08|1002.12
#2025-05-09|1010.30
#2025-05-12|1031.66
#2025-05-13|1047.97
#2025-05-14|1048.48
#2025-05-15|1034.58
#2025-05-16|1020.26
#2025-05-19|1029.06
#2025-05-20|1045.42
#2025-05-21|1048.07
#2025-05-22|1026.72
#2025-05-23|1016.38
#2025-05-26|1045.17
#2025-05-27|1042.62
#2025-05-28|1033.73
#2025-05-29|1035.39
#2025-05-30|1029.82
#2025-06-02|1030.00
#2025-06-03|1024.51
#2025-06-04|1036.48
#2025-06-05|1043.38
#2025-06-06|1025.58
#2025-06-09|1030.16
#2025-06-10|1039.35
#2025-06-11|1037.36
#2025-06-12|1030.91
#2025-06-13|1014.08
#2025-06-16|1035.30
#2025-06-17|1020.47
#2025-06-18|1021.19
#2025-06-19|1019.07
#2025-06-20|1026.94
#2025-06-23|1015.85
#2025-06-24|1042.20
#2025-06-25|1031.47
#2025-06-26|1059.71
#2025-06-27|1069.87
#2025-06-30|1058.07
#2025-07-01|1052.00
#2025-07-02|1097.63
#2025-07-03|1086.67
#2025-07-04|1073.17
#2025-07-07|1071.38
#2025-07-08|1085.78
#2025-07-09|1101.08
#2025-07-10|1121.58
#2025-07-11|1111.03
#2025-07-14|1099.49
#2025-07-15|1091.04
#2025-07-16|1071.69
#2025-07-17|1074.55
#2025-07-18|1070.94
#2025-07-21|1098.84
#2025-07-22|1094.75
#2025-07-23|1113.23
#2025-07-24|1109.35
#2025-07-25|1114.26
#2025-07-28|1099.34
#2025-07-29|1076.53
#2025-07-30|1057.98
#2025-07-31|1030.13
#2025-08-01|1026.07
#2025-08-04|1024.05
#2025-08-05|1038.44
#2025-08-06|1058.53
#2025-08-07|1092.36
#2025-08-08|1118.49
#2025-08-11|1096.22
#2025-08-12|1105.39
#2025-08-13|1111.65
#2025-08-14|1105.72
#2025-08-15|1116.00
#2025-08-18|1108.05
#2025-08-19|1135.92
#2025-08-20|1125.25
#2025-08-21|1112.68
#2025-08-22|1145.85
#2025-08-25|1143.99
#2025-08-26|1132.70
#2025-08-27|1107.87
#2025-08-28|1116.11
#2025-08-29|1114.10
#2025-09-01|1117.05
#2025-09-02|1085.89
#2025-09-03|1090.73
#2025-09-04|1088.74
#2025-09-05|1110.62
#2025-09-08|1120.49
#2025-09-09|1107.53
#2025-09-10|1105.51
#2025-09-11|1106.98
#2025-09-12|1107.13
#2025-09-15|1114.25
#2025-09-16|1128.37
#2025-09-17|1120.97
#2025-09-18|1108.56
#2025-09-19|1108.97
#2025-09-22|1114.37
#2025-09-23|1129.79
#2025-09-24|1120.75
#2025-09-25|1109.43
#2025-09-26|1127.13
#2025-09-29|1135.89
#2025-09-30|1126.52
#2025-10-01|1164.62
#2025-10-02|1158.54
#2025-10-03|1180.34
#2025-10-06|1167.00
#2025-10-07|1158.62
#2025-10-08|1175.66
#2025-10-09|1162.03
#2025-10-10|1122.63
#2025-10-13|1141.55
#2025-10-14|1126.49
#2025-10-15|1130.58
#2025-10-16|1130.98
#2025-10-17|1127.68
#2025-10-20|1141.35
#2025-10-21|1130.32
#2025-10-22|1140.26
#2025-10-23|1159.30
#2025-10-24|1174.28
#2025-10-27|1174.80
#2025-10-28|1178.28
#2025-10-29|1165.29
#2025-10-30|1148.11
#2025-10-31|1145.80
#2025-11-03|1137.10
#2025-11-04|1120.58
#2025-11-05|1116.39
#2025-11-06|1139.43
#2025-11-07|1144.94
#2025-11-10|1156.64
#2025-11-11|1175.00
#2025-11-12|1192.59
#2025-11-13|1191.95
#2025-11-14|1176.15
#2025-11-17|1163.88
#2025-11-18|1137.19
#2025-11-19|1155.79
#2025-11-20|1145.30
#2025-11-21|1133.20
#2025-11-24|1159.43
#2025-11-25|1189.89
#2025-11-26|1208.13
#2025-11-27|1207.85
#2025-11-28|1220.55
#2025-12-01|1223.41
#2025-12-02|1213.06
#2025-12-03|1218.23
#2025-12-04|1231.76
#2025-12-05|1227.84
#2025-12-08|1229.27
#2025-12-09|1229.86
#2025-12-10|1241.27
#2025-12-11|1260.29
#2025-12-12|1263.44
#2025-12-15|1267.36
#2025-12-16|1262.81
#2025-12-17|1252.65
#2025-12-18|1264.08
#2025-12-19|1253.03
#2025-12-22|1261.70
#2025-12-23|1263.86
#2025-12-24|1267.38
#2025-12-25|1267.38
#2025-12-26|1267.27
#2025-12-29|1282.31
#2025-12-30|1294.07
#2025-12-31|1292.63
#2026-01-01|1292.63
#2026-01-02|1320.05
#2026-01-05|1308.41
#2026-01-06|1318.55
#2026-01-07|1344.72
#2026-01-08|1316.84
#2026-01-09|1319.47
#2026-01-12|1330.10
#2026-01-13|1338.25
#2026-01-14|1347.18
#2026-01-15|1359.06
#2026-01-16|1345.22
#2026-01-19|1335.93
#2026-01-20|1320.74
#2026-01-21|1362.45
#2026-01-22|1418.18
#2026-01-23|1412.74
#2026-01-26|1428.27
#2026-01-27|1434.87
#2026-01-28|1440.40
#2026-01-29|1416.13
#2026-01-30|1406.39
#2026-02-02|1417.39
#2026-02-03|1445.39
#2026-02-04|1463.48
#2026-02-05|1483.38
#2026-02-06|1515.05
#2026-02-09|1547.10
#2026-02-10|1582.10
#2026-02-11|1628.32
#2026-02-12|1593.35
#2026-02-13|1580.90
#2026-02-16|1577.04
#2026-02-17|1567.62
#2026-02-18|1606.45
#2026-02-19|1575.91
#2026-02-20|1582.01
#2026-02-23|1599.70
#2026-02-24|1592.42
#2026-02-25|1610.48
#2026-02-26|1560.35
#2026-02-27|1555.66
#2026-03-02|1509.27
#2026-03-03|1421.36
#2026-03-04|1473.94
#2026-03-05|1428.26
#2026-03-06|1399.90
#2026-03-09|1346.74
#2026-03-10|1414.12
#2026-03-11|1396.10
#2026-03-12|1369.12
#2026-03-13|1309.05
#2026-03-16|1311.82
#2026-03-17|1326.35
#2026-03-18|1328.18
#2026-03-19|1261.06
#2026-03-20|1254.88
#2026-03-23|1293.29
#2026-03-24|1313.64
#2026-03-25|1343.18
#2026-03-26|1314.26
#2026-03-27|1287.01
#2026-03-30|1276.71
#2026-03-31|1304.98
#2026-04-01|1361.98
#2026-04-02|1329.02
#2026-04-03|1329.02
#2026-04-06|1328.04
#2026-04-07|1327.09
#2026-04-08|1451.35
#2026-04-09|1437.52
#2026-04-10|1475.27
#2026-04-13|1468.79
#2026-04-14|1498.04