Table Data - NASDAQ Eurozone Basic Resources Net Total Return Index
| Title | NASDAQ Eurozone Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ5510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 661.30 |
| 2001-04-02 | 673.32 |
| 2001-04-03 | 665.49 |
| 2001-04-04 | 656.57 |
| 2001-04-05 | 670.68 |
| 2001-04-06 | 670.53 |
| 2001-04-09 | 670.19 |
| 2001-04-10 | 675.48 |
| 2001-04-11 | 687.42 |
| 2001-04-12 | 695.47 |
| 2001-04-13 | . |
| 2001-04-16 | 688.31 |
| 2001-04-17 | 684.26 |
| 2001-04-18 | 675.53 |
| 2001-04-19 | 706.86 |
| 2001-04-20 | 708.68 |
| 2001-04-23 | 706.16 |
| 2001-04-24 | 710.79 |
| 2001-04-25 | 720.57 |
| 2001-04-26 | 734.14 |
| 2001-04-27 | 733.47 |
| 2001-04-30 | 739.75 |
| 2001-05-01 | 743.68 |
| 2001-05-02 | 745.96 |
| 2001-05-03 | 744.72 |
| 2001-05-04 | 731.40 |
| 2001-05-07 | 734.74 |
| 2001-05-08 | 722.39 |
| 2001-05-09 | 716.94 |
| 2001-05-10 | 730.73 |
| 2001-05-11 | 727.88 |
| 2001-05-14 | 726.69 |
| 2001-05-15 | 738.80 |
| 2001-05-16 | 755.04 |
| 2001-05-17 | 783.84 |
| 2001-05-18 | 785.44 |
| 2001-05-21 | 773.05 |
| 2001-05-22 | 765.57 |
| 2001-05-23 | 744.85 |
| 2001-05-24 | 742.41 |
| 2001-05-25 | 737.95 |
| 2001-05-28 | . |
| 2001-05-29 | 737.53 |
| 2001-05-30 | 735.54 |
| 2001-05-31 | 743.41 |
| 2001-06-01 | 743.06 |
| 2001-06-04 | 746.11 |
| 2001-06-05 | 749.49 |
| 2001-06-06 | 745.00 |
| 2001-06-07 | 746.09 |
| 2001-06-08 | 744.79 |
| 2001-06-11 | 737.76 |
| 2001-06-12 | 729.11 |
| 2001-06-13 | 703.98 |
| 2001-06-14 | 678.40 |
| 2001-06-15 | 669.58 |
| 2001-06-18 | 675.92 |
| 2001-06-19 | 681.39 |
| 2001-06-20 | 661.17 |
| 2001-06-21 | 680.13 |
| 2001-06-22 | 681.40 |
| 2001-06-25 | 704.76 |
| 2001-06-26 | 688.14 |
| 2001-06-27 | 698.43 |
| 2001-06-28 | 688.07 |
| 2001-06-29 | 687.53 |
| 2001-07-02 | 688.49 |
| 2001-07-03 | 684.26 |
| 2001-07-04 | . |
| 2001-07-05 | 690.60 |
| 2001-07-06 | 692.01 |
| 2001-07-09 | 704.45 |
| 2001-07-10 | 712.54 |
| 2001-07-11 | 710.04 |
| 2001-07-12 | 695.94 |
| 2001-07-13 | 697.72 |
| 2001-07-16 | 693.25 |
| 2001-07-17 | 690.82 |
| 2001-07-18 | 695.98 |
| 2001-07-19 | 711.31 |
| 2001-07-20 | 713.72 |
| 2001-07-23 | 697.30 |
| 2001-07-24 | 687.71 |
| 2001-07-25 | 672.42 |
| 2001-07-26 | 660.64 |
| 2001-07-27 | 671.22 |
| 2001-07-30 | 677.97 |
| 2001-07-31 | 664.52 |
| 2001-08-01 | 690.93 |
| 2001-08-02 | 704.68 |
| 2001-08-03 | 726.55 |
| 2001-08-06 | 722.46 |
| 2001-08-07 | 707.58 |
| 2001-08-08 | 706.06 |
| 2001-08-09 | 716.10 |
| 2001-08-10 | 722.86 |
| 2001-08-13 | 736.94 |
| 2001-08-14 | 747.14 |
| 2001-08-15 | 756.99 |
| 2001-08-16 | 760.36 |
| 2001-08-17 | 752.34 |
| 2001-08-20 | 739.48 |
| 2001-08-21 | 737.95 |
| 2001-08-22 | 770.27 |
| 2001-08-23 | 767.06 |
| 2001-08-24 | 777.96 |
| 2001-08-27 | 776.81 |
| 2001-08-28 | 782.91 |
| 2001-08-29 | 776.27 |
| 2001-08-30 | 764.29 |
| 2001-08-31 | 754.53 |
| 2001-09-03 | . |
| 2001-09-04 | 742.68 |
| 2001-09-05 | 755.87 |
| 2001-09-06 | 760.41 |
| 2001-09-07 | 764.25 |
| 2001-09-10 | 736.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 653.24 |
| 2001-09-18 | 654.93 |
| 2001-09-19 | 667.83 |
| 2001-09-20 | 642.78 |
| 2001-09-21 | 638.91 |
| 2001-09-24 | 645.69 |
| 2001-09-25 | 662.78 |
| 2001-09-26 | 655.90 |
| 2001-09-27 | 671.02 |
| 2001-09-28 | 675.74 |
| 2001-10-01 | 665.80 |
| 2001-10-02 | 674.58 |
| 2001-10-03 | 674.56 |
| 2001-10-04 | 704.21 |
| 2001-10-05 | 708.73 |
| 2001-10-08 | 718.72 |
| 2001-10-09 | 718.30 |
| 2001-10-10 | 723.66 |
| 2001-10-11 | 732.64 |
| 2001-10-12 | 732.53 |
| 2001-10-15 | 719.57 |
| 2001-10-16 | 728.86 |
| 2001-10-17 | 729.52 |
| 2001-10-18 | 717.54 |
| 2001-10-19 | 709.42 |
| 2001-10-22 | 703.39 |
| 2001-10-23 | 711.54 |
| 2001-10-24 | 730.00 |
| 2001-10-25 | 747.51 |
| 2001-10-26 | 733.94 |
| 2001-10-29 | 743.37 |
| 2001-10-30 | 735.87 |
| 2001-10-31 | 747.12 |
| 2001-11-01 | 743.86 |
| 2001-11-02 | 742.08 |
| 2001-11-05 | 745.97 |
| 2001-11-06 | 738.39 |
| 2001-11-07 | 755.90 |
| 2001-11-08 | 770.83 |
| 2001-11-09 | 767.01 |
| 2001-11-12 | 768.20 |
| 2001-11-13 | 775.37 |
| 2001-11-14 | 786.37 |
| 2001-11-15 | 811.93 |
| 2001-11-16 | 808.57 |
| 2001-11-19 | 806.16 |
| 2001-11-20 | 792.64 |
| 2001-11-21 | 773.83 |
| 2001-11-22 | . |
| 2001-11-23 | 782.55 |
| 2001-11-26 | 791.96 |
| 2001-11-27 | 793.16 |
| 2001-11-28 | 785.75 |
| 2001-11-29 | 773.23 |
| 2001-11-30 | 788.86 |
| 2001-12-03 | 787.46 |
| 2001-12-04 | 791.83 |
| 2001-12-05 | 802.89 |
| 2001-12-06 | 807.04 |
| 2001-12-07 | 793.49 |
| 2001-12-10 | 780.92 |
| 2001-12-11 | 779.28 |
| 2001-12-12 | 784.01 |
| 2001-12-13 | 778.92 |
| 2001-12-14 | 778.54 |
| 2001-12-17 | 781.97 |
| 2001-12-18 | 789.71 |
| 2001-12-19 | 778.86 |
| 2001-12-20 | 774.49 |
| 2001-12-21 | 770.07 |
| 2001-12-24 | 762.52 |
| 2001-12-25 | . |
| 2001-12-26 | 763.22 |
| 2001-12-27 | 784.35 |
| 2001-12-28 | 778.58 |
| 2001-12-31 | 786.17 |
| 2002-01-01 | . |
| 2002-01-02 | 801.32 |
| 2002-01-03 | 812.97 |
| 2002-01-04 | 822.24 |
| 2002-01-07 | 839.72 |
| 2002-01-08 | 825.85 |
| 2002-01-09 | 821.59 |
| 2002-01-10 | 823.86 |
| 2002-01-11 | 819.86 |
| 2002-01-14 | 795.76 |
| 2002-01-15 | 780.40 |
| 2002-01-16 | 765.50 |
| 2002-01-17 | 781.86 |
| 2002-01-18 | 787.50 |
| 2002-01-21 | . |
| 2002-01-22 | 794.59 |
| 2002-01-23 | 779.89 |
| 2002-01-24 | 780.42 |
| 2002-01-25 | 773.58 |
| 2002-01-28 | 780.39 |
| 2002-01-29 | 782.75 |
| 2002-01-30 | 773.03 |
| 2002-01-31 | 795.41 |
| 2002-02-01 | 807.89 |
| 2002-02-04 | 820.35 |
| 2002-02-05 | 818.32 |
| 2002-02-06 | 814.68 |
| 2002-02-07 | 811.94 |
| 2002-02-08 | 805.78 |
| 2002-02-11 | 816.75 |
| 2002-02-12 | 831.14 |
| 2002-02-13 | 841.06 |
| 2002-02-14 | 833.38 |
| 2002-02-15 | 845.35 |
| 2002-02-18 | . |
| 2002-02-19 | 826.30 |
| 2002-02-20 | 817.14 |
| 2002-02-21 | 824.89 |
| 2002-02-22 | 826.23 |
| 2002-02-25 | 820.39 |
| 2002-02-26 | 819.81 |
| 2002-02-27 | 819.87 |
| 2002-02-28 | 813.46 |
| 2002-03-01 | 823.79 |
| 2002-03-04 | 847.43 |
| 2002-03-05 | 841.53 |
| 2002-03-06 | 849.81 |
| 2002-03-07 | 861.15 |
| 2002-03-08 | 861.51 |
| 2002-03-11 | 861.34 |
| 2002-03-12 | 860.45 |
| 2002-03-13 | 855.89 |
| 2002-03-14 | 846.28 |
| 2002-03-15 | 847.03 |
| 2002-03-18 | 856.41 |
| 2002-03-19 | 846.99 |
| 2002-03-20 | 838.21 |
| 2002-03-21 | 831.66 |
| 2002-03-22 | 825.64 |
| 2002-03-25 | 817.27 |
| 2002-03-26 | 808.97 |
| 2002-03-27 | 811.00 |
| 2002-03-28 | 812.04 |
| 2002-03-29 | . |
| 2002-04-01 | 818.74 |
| 2002-04-02 | 839.58 |
| 2002-04-03 | 834.38 |
| 2002-04-04 | 831.17 |
| 2002-04-05 | 835.96 |
| 2002-04-08 | 822.28 |
| 2002-04-09 | 831.45 |
| 2002-04-10 | 829.21 |
| 2002-04-11 | 836.78 |
| 2002-04-12 | 829.80 |
| 2002-04-15 | 826.98 |
| 2002-04-16 | 844.49 |
| 2002-04-17 | 849.32 |
| 2002-04-18 | 843.92 |
| 2002-04-19 | 834.88 |
| 2002-04-22 | 825.50 |
| 2002-04-23 | 817.81 |
| 2002-04-24 | 816.93 |
| 2002-04-25 | 815.84 |
| 2002-04-26 | 835.29 |
| 2002-04-29 | 836.37 |
| 2002-04-30 | 830.76 |
| 2002-05-01 | 835.46 |
| 2002-05-02 | 856.83 |
| 2002-05-03 | 871.08 |
| 2002-05-06 | 872.63 |
| 2002-05-07 | 868.52 |
| 2002-05-08 | 876.18 |
| 2002-05-09 | 876.73 |
| 2002-05-10 | 891.15 |
| 2002-05-13 | 893.27 |
| 2002-05-14 | 896.88 |
| 2002-05-15 | 898.93 |
| 2002-05-16 | 895.89 |
| 2002-05-17 | 904.88 |
| 2002-05-20 | 908.37 |
| 2002-05-21 | 899.75 |
| 2002-05-22 | 897.84 |
| 2002-05-23 | 895.63 |
| 2002-05-24 | 903.23 |
| 2002-05-27 | . |
| 2002-05-28 | 905.25 |
| 2002-05-29 | 909.31 |
| 2002-05-30 | 906.70 |
| 2002-05-31 | 916.17 |
| 2002-06-03 | 910.86 |
| 2002-06-04 | 902.02 |
| 2002-06-05 | 904.64 |
| 2002-06-06 | 920.22 |
| 2002-06-07 | 914.34 |
| 2002-06-10 | 916.84 |
| 2002-06-11 | 921.34 |
| 2002-06-12 | 910.12 |
| 2002-06-13 | 907.15 |
| 2002-06-14 | 896.29 |
| 2002-06-17 | 898.78 |
| 2002-06-18 | 908.28 |
| 2002-06-19 | 914.56 |
| 2002-06-20 | 909.59 |
| 2002-06-21 | 912.44 |
| 2002-06-24 | 910.78 |
| 2002-06-25 | 894.52 |
| 2002-06-26 | 887.59 |
| 2002-06-27 | 897.19 |
| 2002-06-28 | 915.32 |
| 2002-07-01 | 910.67 |
| 2002-07-02 | 912.05 |
| 2002-07-03 | 891.17 |
| 2002-07-04 | . |
| 2002-07-05 | 882.09 |
| 2002-07-08 | 895.27 |
| 2002-07-09 | 904.17 |
| 2002-07-10 | 892.73 |
| 2002-07-11 | 887.42 |
| 2002-07-12 | 874.69 |
| 2002-07-15 | 869.38 |
| 2002-07-16 | 847.12 |
| 2002-07-17 | 857.01 |
| 2002-07-18 | 852.06 |
| 2002-07-19 | 828.59 |
| 2002-07-22 | 809.64 |
| 2002-07-23 | 775.81 |
| 2002-07-24 | 736.33 |
| 2002-07-25 | 751.13 |
| 2002-07-26 | 740.79 |
| 2002-07-29 | 766.33 |
| 2002-07-30 | 790.86 |
| 2002-07-31 | 781.19 |
| 2002-08-01 | 768.48 |
| 2002-08-02 | 738.29 |
| 2002-08-05 | 712.60 |
| 2002-08-06 | 719.75 |
| 2002-08-07 | 716.98 |
| 2002-08-08 | 720.00 |
| 2002-08-09 | 730.77 |
| 2002-08-12 | 730.16 |
| 2002-08-13 | 711.77 |
| 2002-08-14 | 712.26 |
| 2002-08-15 | 721.67 |
| 2002-08-16 | 715.41 |
| 2002-08-19 | 724.92 |
| 2002-08-20 | 725.58 |
| 2002-08-21 | 757.45 |
| 2002-08-22 | 778.62 |
| 2002-08-23 | 778.19 |
| 2002-08-26 | 765.60 |
| 2002-08-27 | 780.40 |
| 2002-08-28 | 769.04 |
| 2002-08-29 | 755.92 |
| 2002-08-30 | 751.12 |
| 2002-09-02 | . |
| 2002-09-03 | 728.92 |
| 2002-09-04 | 729.16 |
| 2002-09-05 | 724.26 |
| 2002-09-06 | 713.69 |
| 2002-09-09 | 714.14 |
| 2002-09-10 | 724.52 |
| 2002-09-11 | 734.60 |
| 2002-09-12 | 731.33 |
| 2002-09-13 | 726.43 |
| 2002-09-16 | 721.34 |
| 2002-09-17 | 721.33 |
| 2002-09-18 | 701.98 |
| 2002-09-19 | 696.96 |
| 2002-09-20 | 685.73 |
| 2002-09-23 | 670.99 |
| 2002-09-24 | 649.32 |
| 2002-09-25 | 646.01 |
| 2002-09-26 | 665.90 |
| 2002-09-27 | 668.30 |
| 2002-09-30 | 653.85 |
| 2002-10-01 | 639.56 |
| 2002-10-02 | 635.09 |
| 2002-10-03 | 628.81 |
| 2002-10-04 | 634.84 |
| 2002-10-07 | 613.75 |
| 2002-10-08 | 594.24 |
| 2002-10-09 | 598.64 |
| 2002-10-10 | 609.15 |
| 2002-10-11 | 655.64 |
| 2002-10-14 | 664.03 |
| 2002-10-15 | 694.62 |
| 2002-10-16 | 683.97 |
| 2002-10-17 | 709.84 |
| 2002-10-18 | 731.98 |
| 2002-10-21 | 700.74 |
| 2002-10-22 | 722.62 |
| 2002-10-23 | 706.33 |
| 2002-10-24 | 741.40 |
| 2002-10-25 | 709.16 |
| 2002-10-28 | 722.84 |
| 2002-10-29 | 701.45 |
| 2002-10-30 | 702.85 |
| 2002-10-31 | 723.84 |
| 2002-11-01 | 712.85 |
| 2002-11-04 | 734.87 |
| 2002-11-05 | 734.27 |
| 2002-11-06 | 733.53 |
| 2002-11-07 | 745.77 |
| 2002-11-08 | 743.66 |
| 2002-11-11 | 713.07 |
| 2002-11-12 | 710.91 |
| 2002-11-13 | 711.87 |
| 2002-11-14 | 714.90 |
| 2002-11-15 | 708.21 |
| 2002-11-18 | 715.55 |
| 2002-11-19 | 721.73 |
| 2002-11-20 | 714.15 |
| 2002-11-21 | 738.17 |
| 2002-11-22 | 736.16 |
| 2002-11-25 | 753.11 |
| 2002-11-26 | 744.23 |
| 2002-11-27 | 769.90 |
| 2002-11-28 | . |
| 2002-11-29 | 807.84 |
| 2002-12-02 | 810.38 |
| 2002-12-03 | 780.19 |
| 2002-12-04 | 760.75 |
| 2002-12-05 | 760.08 |
| 2002-12-06 | 762.49 |
| 2002-12-09 | 749.97 |
| 2002-12-10 | 747.54 |
| 2002-12-11 | 749.19 |
| 2002-12-12 | 742.81 |
| 2002-12-13 | 739.19 |
| 2002-12-16 | 746.12 |
| 2002-12-17 | 753.83 |
| 2002-12-18 | 746.72 |
| 2002-12-19 | 721.84 |
| 2002-12-20 | 716.58 |
| 2002-12-23 | 704.22 |
| 2002-12-24 | 708.27 |
| 2002-12-25 | . |
| 2002-12-26 | 710.05 |
| 2002-12-27 | 706.14 |
| 2002-12-30 | 721.79 |
| 2002-12-31 | 724.20 |
| 2003-01-01 | . |
| 2003-01-02 | 753.96 |
| 2003-01-03 | 758.16 |
| 2003-01-06 | 763.18 |
| 2003-01-07 | 743.21 |
| 2003-01-08 | 728.25 |
| 2003-01-09 | 730.92 |
| 2003-01-10 | 734.44 |
| 2003-01-13 | 757.74 |
| 2003-01-14 | 771.00 |
| 2003-01-15 | 765.64 |
| 2003-01-16 | 786.82 |
| 2003-01-17 | 780.00 |
| 2003-01-20 | . |
| 2003-01-21 | 778.12 |
| 2003-01-22 | 767.46 |
| 2003-01-23 | 767.40 |
| 2003-01-24 | 766.50 |
| 2003-01-27 | 742.82 |
| 2003-01-28 | 734.11 |
| 2003-01-29 | 725.83 |
| 2003-01-30 | 676.04 |
| 2003-01-31 | 666.02 |
| 2003-02-03 | 680.51 |
| 2003-02-04 | 692.05 |
| 2003-02-05 | 690.41 |
| 2003-02-06 | 689.01 |
| 2003-02-07 | 690.02 |
| 2003-02-10 | 687.77 |
| 2003-02-11 | 686.39 |
| 2003-02-12 | 678.24 |
| 2003-02-13 | 676.23 |
| 2003-02-14 | 675.55 |
| 2003-02-17 | . |
| 2003-02-18 | 686.06 |
| 2003-02-19 | 692.03 |
| 2003-02-20 | 684.28 |
| 2003-02-21 | 675.22 |
| 2003-02-24 | 681.95 |
| 2003-02-25 | 665.72 |
| 2003-02-26 | 670.06 |
| 2003-02-27 | 663.48 |
| 2003-02-28 | 675.80 |
| 2003-03-03 | 678.47 |
| 2003-03-04 | 677.08 |
| 2003-03-05 | 670.24 |
| 2003-03-06 | 663.20 |
| 2003-03-07 | 658.16 |
| 2003-03-10 | 658.15 |
| 2003-03-11 | 662.69 |
| 2003-03-12 | 652.72 |
| 2003-03-13 | 648.39 |
| 2003-03-14 | 663.53 |
| 2003-03-17 | 675.58 |
| 2003-03-18 | 702.80 |
| 2003-03-19 | 704.38 |
| 2003-03-20 | 693.41 |
| 2003-03-21 | 694.97 |
| 2003-03-24 | 685.52 |
| 2003-03-25 | 684.46 |
| 2003-03-26 | 676.24 |
| 2003-03-27 | 678.42 |
| 2003-03-28 | 671.27 |
| 2003-03-31 | 650.69 |
| 2003-04-01 | 655.01 |
| 2003-04-02 | 671.94 |
| 2003-04-03 | 671.70 |
| 2003-04-04 | 645.80 |
| 2003-04-07 | 664.17 |
| 2003-04-08 | 659.88 |
| 2003-04-09 | 660.17 |
| 2003-04-10 | 663.73 |
| 2003-04-11 | 664.68 |
| 2003-04-14 | 661.45 |
| 2003-04-15 | 664.80 |
| 2003-04-16 | 677.76 |
| 2003-04-17 | 692.14 |
| 2003-04-18 | . |
| 2003-04-21 | 689.15 |
| 2003-04-22 | 687.44 |
| 2003-04-23 | 713.45 |
| 2003-04-24 | 713.92 |
| 2003-04-25 | 709.28 |
| 2003-04-28 | 721.27 |
| 2003-04-29 | 734.32 |
| 2003-04-30 | 735.42 |
| 2003-05-01 | 742.18 |
| 2003-05-02 | 741.95 |
| 2003-05-05 | 755.04 |
| 2003-05-06 | 775.39 |
| 2003-05-07 | 774.83 |
| 2003-05-08 | 760.42 |
| 2003-05-09 | 759.85 |
| 2003-05-12 | 752.85 |
| 2003-05-13 | 741.69 |
| 2003-05-14 | 734.39 |
| 2003-05-15 | 741.73 |
| 2003-05-16 | 734.79 |
| 2003-05-19 | 748.76 |
| 2003-05-20 | 732.29 |
| 2003-05-21 | 728.05 |
| 2003-05-22 | 728.71 |
| 2003-05-23 | 727.98 |
| 2003-05-26 | . |
| 2003-05-27 | 722.47 |
| 2003-05-28 | 730.32 |
| 2003-05-29 | 736.08 |
| 2003-05-30 | 720.89 |
| 2003-06-02 | 744.94 |
| 2003-06-03 | 749.09 |
| 2003-06-04 | 746.15 |
| 2003-06-05 | 756.91 |
| 2003-06-06 | 770.99 |
| 2003-06-09 | 768.21 |
| 2003-06-10 | 771.28 |
| 2003-06-11 | 787.43 |
| 2003-06-12 | 774.23 |
| 2003-06-13 | 774.05 |
| 2003-06-16 | 776.54 |
| 2003-06-17 | 795.78 |
| 2003-06-18 | 788.54 |
| 2003-06-19 | 786.58 |
| 2003-06-20 | 783.59 |
| 2003-06-23 | 779.13 |
| 2003-06-24 | 741.01 |
| 2003-06-25 | 741.91 |
| 2003-06-26 | 735.87 |
| 2003-06-27 | 756.15 |
| 2003-06-30 | 758.64 |
| 2003-07-01 | 747.05 |
| 2003-07-02 | 756.41 |
| 2003-07-03 | 769.32 |
| 2003-07-04 | . |
| 2003-07-07 | 845.19 |
| 2003-07-08 | 842.13 |
| 2003-07-09 | 837.83 |
| 2003-07-10 | 819.09 |
| 2003-07-11 | 823.21 |
| 2003-07-14 | 840.59 |
| 2003-07-15 | 830.09 |
| 2003-07-16 | 833.50 |
| 2003-07-17 | 838.46 |
| 2003-07-18 | 860.35 |
| 2003-07-21 | 866.62 |
| 2003-07-22 | 840.60 |
| 2003-07-23 | 841.24 |
| 2003-07-24 | 851.13 |
| 2003-07-25 | 861.73 |
| 2003-07-28 | 853.89 |
| 2003-07-29 | 847.15 |
| 2003-07-30 | 843.61 |
| 2003-07-31 | 838.67 |
| 2003-08-01 | 842.93 |
| 2003-08-04 | 840.65 |
| 2003-08-05 | 845.73 |
| 2003-08-06 | 832.63 |
| 2003-08-07 | 819.67 |
| 2003-08-08 | 826.34 |
| 2003-08-11 | 832.22 |
| 2003-08-12 | 839.33 |
| 2003-08-13 | 838.80 |
| 2003-08-14 | 856.37 |
| 2003-08-15 | 861.12 |
| 2003-08-18 | 872.66 |
| 2003-08-19 | 888.42 |
| 2003-08-20 | 895.11 |
| 2003-08-21 | 908.41 |
| 2003-08-22 | 897.61 |
| 2003-08-25 | 884.54 |
| 2003-08-26 | 852.34 |
| 2003-08-27 | 871.55 |
| 2003-08-28 | 871.89 |
| 2003-08-29 | 892.32 |
| 2003-09-01 | . |
| 2003-09-02 | 895.56 |
| 2003-09-03 | 906.81 |
| 2003-09-04 | 889.28 |
| 2003-09-05 | 892.00 |
| 2003-09-08 | 921.17 |
| 2003-09-09 | 896.17 |
| 2003-09-10 | 870.83 |
| 2003-09-11 | 884.63 |
| 2003-09-12 | 897.75 |
| 2003-09-15 | 889.36 |
| 2003-09-16 | 890.79 |
| 2003-09-17 | 892.24 |
| 2003-09-18 | 870.04 |
| 2003-09-19 | 867.32 |
| 2003-09-22 | 854.57 |
| 2003-09-23 | 864.71 |
| 2003-09-24 | 869.44 |
| 2003-09-25 | 849.70 |
| 2003-09-26 | 846.80 |
| 2003-09-29 | 861.26 |
| 2003-09-30 | 851.18 |
| 2003-10-01 | 847.45 |
| 2003-10-02 | 851.42 |
| 2003-10-03 | 866.70 |
| 2003-10-06 | 865.73 |
| 2003-10-07 | 859.30 |
| 2003-10-08 | 872.85 |
| 2003-10-09 | 887.51 |
| 2003-10-10 | 890.33 |
| 2003-10-13 | 894.77 |
| 2003-10-14 | 889.77 |
| 2003-10-15 | 905.76 |
| 2003-10-16 | 897.97 |
| 2003-10-17 | 897.59 |
| 2003-10-20 | 892.83 |
| 2003-10-21 | 898.19 |
| 2003-10-22 | 887.69 |
| 2003-10-23 | 904.52 |
| 2003-10-24 | 899.28 |
| 2003-10-27 | 896.04 |
| 2003-10-28 | 900.46 |
| 2003-10-29 | 917.12 |
| 2003-10-30 | 931.42 |
| 2003-10-31 | 928.57 |
| 2003-11-03 | 934.85 |
| 2003-11-04 | 926.11 |
| 2003-11-05 | 916.02 |
| 2003-11-06 | 916.40 |
| 2003-11-07 | 920.94 |
| 2003-11-10 | 931.98 |
| 2003-11-11 | 921.50 |
| 2003-11-12 | 939.19 |
| 2003-11-13 | 952.41 |
| 2003-11-14 | 960.39 |
| 2003-11-17 | 941.96 |
| 2003-11-18 | 935.97 |
| 2003-11-19 | 927.14 |
| 2003-11-20 | 926.84 |
| 2003-11-21 | 935.02 |
| 2003-11-24 | 936.31 |
| 2003-11-25 | 928.48 |
| 2003-11-26 | 932.88 |
| 2003-11-27 | . |
| 2003-11-28 | 939.31 |
| 2003-12-01 | 936.24 |
| 2003-12-02 | 951.68 |
| 2003-12-03 | 952.59 |
| 2003-12-04 | 951.96 |
| 2003-12-05 | 967.38 |
| 2003-12-08 | 982.16 |
| 2003-12-09 | 982.49 |
| 2003-12-10 | 973.84 |
| 2003-12-11 | 951.79 |
| 2003-12-12 | 962.77 |
| 2003-12-15 | 963.09 |
| 2003-12-16 | 945.10 |
| 2003-12-17 | 925.57 |
| 2003-12-18 | 923.77 |
| 2003-12-19 | 918.22 |
| 2003-12-22 | 916.99 |
| 2003-12-23 | 938.24 |
| 2003-12-24 | 941.07 |
| 2003-12-25 | . |
| 2003-12-26 | 940.70 |
| 2003-12-29 | 943.74 |
| 2003-12-30 | 955.73 |
| 2003-12-31 | 962.61 |
| 2004-01-01 | . |
| 2004-01-02 | 986.49 |
| 2004-01-05 | 1006.94 |
| 2004-01-06 | 1013.59 |
| 2004-01-07 | 995.82 |
| 2004-01-08 | 988.71 |
| 2004-01-09 | 985.20 |
| 2004-01-12 | 992.73 |
| 2004-01-13 | 985.79 |
| 2004-01-14 | 986.34 |
| 2004-01-15 | 984.69 |
| 2004-01-16 | 978.26 |
| 2004-01-19 | . |
| 2004-01-20 | 962.15 |
| 2004-01-21 | 946.77 |
| 2004-01-22 | 968.11 |
| 2004-01-23 | 965.15 |
| 2004-01-26 | 955.57 |
| 2004-01-27 | 968.67 |
| 2004-01-28 | 964.36 |
| 2004-01-29 | 945.12 |
| 2004-01-30 | 948.71 |
| 2004-02-02 | 941.00 |
| 2004-02-03 | 943.21 |
| 2004-02-04 | 946.45 |
| 2004-02-05 | 950.53 |
| 2004-02-06 | 947.17 |
| 2004-02-09 | 958.71 |
| 2004-02-10 | 967.01 |
| 2004-02-11 | 966.75 |
| 2004-02-12 | 989.00 |
| 2004-02-13 | 985.55 |
| 2004-02-16 | . |
| 2004-02-17 | 984.89 |
| 2004-02-18 | 986.37 |
| 2004-02-19 | 1006.44 |
| 2004-02-20 | 996.81 |
| 2004-02-23 | 1008.35 |
| 2004-02-24 | 1009.22 |
| 2004-02-25 | 996.98 |
| 2004-02-26 | 983.83 |
| 2004-02-27 | 989.29 |
| 2004-03-01 | 1001.01 |
| 2004-03-02 | 1000.98 |
| 2004-03-03 | 999.36 |
| 2004-03-04 | 1001.13 |
| 2004-03-05 | 1012.26 |
| 2004-03-08 | 1014.22 |
| 2004-03-09 | 1009.10 |
| 2004-03-10 | 986.16 |
| 2004-03-11 | 963.73 |
| 2004-03-12 | 959.97 |
| 2004-03-15 | 949.34 |
| 2004-03-16 | 954.46 |
| 2004-03-17 | 947.19 |
| 2004-03-18 | 953.39 |
| 2004-03-19 | 949.52 |
| 2004-03-22 | 944.22 |
| 2004-03-23 | 958.01 |
| 2004-03-24 | 961.74 |
| 2004-03-25 | 952.71 |
| 2004-03-26 | 942.84 |
| 2004-03-29 | 960.44 |
| 2004-03-30 | 960.03 |
| 2004-03-31 | 972.13 |
| 2004-04-01 | 992.92 |
| 2004-04-02 | 1000.32 |
| 2004-04-05 | 988.38 |
| 2004-04-06 | 996.89 |
| 2004-04-07 | 1006.81 |
| 2004-04-08 | 1004.77 |
| 2004-04-09 | . |
| 2004-04-12 | 1001.94 |
| 2004-04-13 | 994.18 |
| 2004-04-14 | 987.86 |
| 2004-04-15 | 970.97 |
| 2004-04-16 | 975.08 |
| 2004-04-19 | 975.02 |
| 2004-04-20 | 982.30 |
| 2004-04-21 | 973.65 |
| 2004-04-22 | 1000.32 |
| 2004-04-23 | 1003.60 |
| 2004-04-26 | 1011.40 |
| 2004-04-27 | 1024.62 |
| 2004-04-28 | 1005.43 |
| 2004-04-29 | 1001.41 |
| 2004-04-30 | 995.81 |
| 2004-05-03 | 997.18 |
| 2004-05-04 | 998.59 |
| 2004-05-05 | 1009.80 |
| 2004-05-06 | 987.73 |
| 2004-05-07 | 979.91 |
| 2004-05-10 | 950.36 |
| 2004-05-11 | 968.63 |
| 2004-05-12 | 962.81 |
| 2004-05-13 | 953.53 |
| 2004-05-14 | 946.93 |
| 2004-05-17 | 943.58 |
| 2004-05-18 | 948.69 |
| 2004-05-19 | 966.10 |
| 2004-05-20 | 955.83 |
| 2004-05-21 | 964.12 |
| 2004-05-24 | 971.29 |
| 2004-05-25 | 954.38 |
| 2004-05-26 | 956.07 |
| 2004-05-27 | 972.44 |
| 2004-05-28 | 974.43 |
| 2004-05-31 | . |
| 2004-06-01 | 981.35 |
| 2004-06-02 | 993.93 |
| 2004-06-03 | 992.72 |
| 2004-06-04 | 999.21 |
| 2004-06-07 | 1013.01 |
| 2004-06-08 | 1007.57 |
| 2004-06-09 | 986.78 |
| 2004-06-10 | 986.81 |
| 2004-06-11 | . |
| 2004-06-14 | 979.42 |
| 2004-06-15 | 978.30 |
| 2004-06-16 | 964.00 |
| 2004-06-17 | 973.97 |
| 2004-06-18 | 988.27 |
| 2004-06-21 | 998.01 |
| 2004-06-22 | 998.74 |
| 2004-06-23 | 1005.18 |
| 2004-06-24 | 1026.87 |
| 2004-06-25 | 1022.81 |
| 2004-06-28 | 1027.32 |
| 2004-06-29 | 1022.88 |
| 2004-06-30 | 1027.11 |
| 2004-07-01 | 1020.52 |
| 2004-07-02 | 1021.69 |
| 2004-07-05 | . |
| 2004-07-06 | 1018.55 |
| 2004-07-07 | 1027.17 |
| 2004-07-08 | 1041.89 |
| 2004-07-09 | 1026.78 |
| 2004-07-12 | 1024.62 |
| 2004-07-13 | 1014.18 |
| 2004-07-14 | 1017.54 |
| 2004-07-15 | 1014.04 |
| 2004-07-16 | 1024.78 |
| 2004-07-19 | 1009.50 |
| 2004-07-20 | 1016.18 |
| 2004-07-21 | 1011.70 |
| 2004-07-22 | 999.87 |
| 2004-07-23 | 983.21 |
| 2004-07-26 | 996.89 |
| 2004-07-27 | 1015.24 |
| 2004-07-28 | 1012.99 |
| 2004-07-29 | 1025.93 |
| 2004-07-30 | 1038.22 |
| 2004-08-02 | 1037.09 |
| 2004-08-03 | 1052.97 |
| 2004-08-04 | 1035.40 |
| 2004-08-05 | 1036.14 |
| 2004-08-06 | 1027.48 |
| 2004-08-09 | 1018.79 |
| 2004-08-10 | 1027.22 |
| 2004-08-11 | 1022.74 |
| 2004-08-12 | 1021.37 |
| 2004-08-13 | 1030.01 |
| 2004-08-16 | 1030.29 |
| 2004-08-17 | 1032.55 |
| 2004-08-18 | 1028.45 |
| 2004-08-19 | 1032.58 |
| 2004-08-20 | 1027.04 |
| 2004-08-23 | 1029.29 |
| 2004-08-24 | 1031.64 |
| 2004-08-25 | 1021.17 |
| 2004-08-26 | 1025.50 |
| 2004-08-27 | 1023.84 |
| 2004-08-30 | 1023.25 |
| 2004-08-31 | 1022.23 |
| 2004-09-01 | 1026.08 |
| 2004-09-02 | 1014.80 |
| 2004-09-03 | 1009.78 |
| 2004-09-06 | . |
| 2004-09-07 | 1018.29 |
| 2004-09-08 | 1011.17 |
| 2004-09-09 | 1013.20 |
| 2004-09-10 | 1027.46 |
| 2004-09-13 | 1019.45 |
| 2004-09-14 | 1020.29 |
| 2004-09-15 | 1002.35 |
| 2004-09-16 | 1007.39 |
| 2004-09-17 | 1012.70 |
| 2004-09-20 | 1015.12 |
| 2004-09-21 | 1031.14 |
| 2004-09-22 | 1024.62 |
| 2004-09-23 | 1027.35 |
| 2004-09-24 | 1023.43 |
| 2004-09-27 | 1022.51 |
| 2004-09-28 | 1029.59 |
| 2004-09-29 | 1048.75 |
| 2004-09-30 | 1051.74 |
| 2004-10-01 | 1074.42 |
| 2004-10-04 | 1067.92 |
| 2004-10-05 | 1068.75 |
| 2004-10-06 | 1075.28 |
| 2004-10-07 | 1071.44 |
| 2004-10-08 | 1085.44 |
| 2004-10-11 | 1091.28 |
| 2004-10-12 | 1073.88 |
| 2004-10-13 | 1078.63 |
| 2004-10-14 | 1078.20 |
| 2004-10-15 | 1082.34 |
| 2004-10-18 | 1083.79 |
| 2004-10-19 | 1100.29 |
| 2004-10-20 | 1081.97 |
| 2004-10-21 | 1090.40 |
| 2004-10-22 | 1110.53 |
| 2004-10-25 | 1106.94 |
| 2004-10-26 | 1102.34 |
| 2004-10-27 | 1102.11 |
| 2004-10-28 | 1086.59 |
| 2004-10-29 | 1098.08 |
| 2004-11-01 | 1106.80 |
| 2004-11-02 | 1105.66 |
| 2004-11-03 | 1113.60 |
| 2004-11-04 | 1122.28 |
| 2004-11-05 | 1123.83 |
| 2004-11-08 | 1123.32 |
| 2004-11-09 | 1124.63 |
| 2004-11-10 | 1146.67 |
| 2004-11-11 | 1153.35 |
| 2004-11-12 | 1160.82 |
| 2004-11-15 | 1160.39 |
| 2004-11-16 | 1155.67 |
| 2004-11-17 | 1173.03 |
| 2004-11-18 | 1166.09 |
| 2004-11-19 | 1170.50 |
| 2004-11-22 | 1164.55 |
| 2004-11-23 | 1173.50 |
| 2004-11-24 | 1186.02 |
| 2004-11-25 | . |
| 2004-11-26 | 1221.48 |
| 2004-11-29 | 1233.80 |
| 2004-11-30 | 1234.23 |
| 2004-12-01 | 1227.81 |
| 2004-12-02 | 1215.91 |
| 2004-12-03 | 1215.76 |
| 2004-12-06 | 1220.76 |
| 2004-12-07 | 1224.78 |
| 2004-12-08 | 1191.78 |
| 2004-12-09 | 1190.27 |
| 2004-12-10 | 1200.47 |
| 2004-12-13 | 1198.07 |
| 2004-12-14 | 1199.32 |
| 2004-12-15 | 1199.85 |
| 2004-12-16 | 1190.41 |
| 2004-12-17 | 1187.24 |
| 2004-12-20 | 1215.10 |
| 2004-12-21 | 1219.19 |
| 2004-12-22 | 1224.18 |
| 2004-12-23 | 1230.85 |
| 2004-12-24 | . |
| 2004-12-27 | 1243.67 |
| 2004-12-28 | 1229.40 |
| 2004-12-29 | 1223.34 |
| 2004-12-30 | 1234.49 |
| 2004-12-31 | 1230.64 |
| 2005-01-03 | 1223.78 |
| 2005-01-04 | 1213.55 |
| 2005-01-05 | 1199.78 |
| 2005-01-06 | 1191.09 |
| 2005-01-07 | 1174.13 |
| 2005-01-10 | 1181.33 |
| 2005-01-11 | 1188.54 |
| 2005-01-12 | 1189.56 |
| 2005-01-13 | 1186.34 |
| 2005-01-14 | 1185.87 |
| 2005-01-17 | . |
| 2005-01-18 | 1189.66 |
| 2005-01-19 | 1191.27 |
| 2005-01-20 | 1167.87 |
| 2005-01-21 | 1180.97 |
| 2005-01-24 | 1184.93 |
| 2005-01-25 | 1168.34 |
| 2005-01-26 | 1171.15 |
| 2005-01-27 | 1175.14 |
#2005-01-28|1160.40
#2005-01-31|1182.22
#2005-02-01|1190.05
#2005-02-02|1202.46
#2005-02-03|1182.65
#2005-02-04|1188.54
#2005-02-07|1198.19
#2005-02-08|1196.33
#2005-02-09|1200.27
#2005-02-10|1202.49
#2005-02-11|1218.92
#2005-02-14|1227.08
#2005-02-15|1237.85
#2005-02-16|1243.57
#2005-02-17|1256.30
#2005-02-18|1265.56
#2005-02-21| .
#2005-02-22|1272.22
#2005-02-23|1256.50
#2005-02-24|1258.08
#2005-02-25|1263.70
#2005-02-28|1268.43
#2005-03-01|1268.77
#2005-03-02|1265.02
#2005-03-03|1286.91
#2005-03-04|1317.54
#2005-03-07|1309.20
#2005-03-08|1299.02
#2005-03-09|1297.26
#2005-03-10|1294.99
#2005-03-11|1302.87
#2005-03-14|1284.12
#2005-03-15|1285.55
#2005-03-16|1283.06
#2005-03-17|1274.39
#2005-03-18|1271.07
#2005-03-21|1248.88
#2005-03-22|1235.61
#2005-03-23|1213.85
#2005-03-24|1219.46
#2005-03-25| .
#2005-03-28|1210.91
#2005-03-29|1210.63
#2005-03-30|1215.28
#2005-03-31|1219.22
#2005-04-01|1204.89
#2005-04-04|1175.97
#2005-04-05|1182.32
#2005-04-06|1198.91
#2005-04-07|1210.32
#2005-04-08|1215.69
#2005-04-11|1209.94
#2005-04-12|1195.33
#2005-04-13|1204.98
#2005-04-14|1179.48
#2005-04-15|1167.84
#2005-04-18|1152.09
#2005-04-19|1151.48
#2005-04-20|1161.62
#2005-04-21|1148.16
#2005-04-22|1151.27
#2005-04-25|1139.09
#2005-04-26|1149.06
#2005-04-27|1137.72
#2005-04-28|1132.46
#2005-04-29|1126.91
#2005-05-02|1132.98
#2005-05-03|1128.45
#2005-05-04|1119.58
#2005-05-05|1118.67
#2005-05-06|1130.16
#2005-05-09|1134.07
#2005-05-10|1125.92
#2005-05-11|1116.22
#2005-05-12|1107.79
#2005-05-13|1103.16
#2005-05-16|1104.33
#2005-05-17|1108.62
#2005-05-18|1131.29
#2005-05-19|1134.72
#2005-05-20|1116.18
#2005-05-23|1131.08
#2005-05-24|1125.99
#2005-05-25|1121.82
#2005-05-26|1117.99
#2005-05-27|1133.07
#2005-05-30| .
#2005-05-31|1122.06
#2005-06-01|1137.24
#2005-06-02|1133.05
#2005-06-03|1133.14
#2005-06-06|1131.76
#2005-06-07|1137.63
#2005-06-08|1136.05
#2005-06-09|1110.68
#2005-06-10|1112.57
#2005-06-13|1108.91
#2005-06-14|1127.81
#2005-06-15|1128.88
#2005-06-16|1135.11
#2005-06-17|1158.10
#2005-06-20|1142.01
#2005-06-21|1133.71
#2005-06-22|1136.29
#2005-06-23|1121.04
#2005-06-24|1122.14
#2005-06-27|1109.73
#2005-06-28|1113.03
#2005-06-29|1117.70
#2005-06-30|1112.59
#2005-07-01|1114.88
#2005-07-04| .
#2005-07-05|1109.67
#2005-07-06|1111.86
#2005-07-07|1097.55
#2005-07-08|1101.55
#2005-07-11|1117.42
#2005-07-12|1122.22
#2005-07-13|1106.51
#2005-07-14|1098.84
#2005-07-15|1110.05
#2005-07-18|1103.33
#2005-07-19|1122.69
#2005-07-20|1130.23
#2005-07-21|1144.77
#2005-07-22|1146.25
#2005-07-25|1146.30
#2005-07-26|1130.40
#2005-07-27|1156.88
#2005-07-28|1163.41
#2005-07-29|1159.17
#2005-08-01|1169.25
#2005-08-02|1172.40
#2005-08-03|1190.58
#2005-08-04|1192.42
#2005-08-05|1191.87
#2005-08-08|1194.66
#2005-08-09|1193.78
#2005-08-10|1215.27
#2005-08-11|1218.97
#2005-08-12|1217.66
#2005-08-15|1210.65
#2005-08-16|1200.94
#2005-08-17|1188.96
#2005-08-18|1176.40
#2005-08-19|1194.90
#2005-08-22|1206.87
#2005-08-23|1201.54
#2005-08-24|1191.37
#2005-08-25|1183.82
#2005-08-26|1183.49
#2005-08-29|1175.09
#2005-08-30|1184.16
#2005-08-31|1209.27
#2005-09-01|1226.02
#2005-09-02|1236.17
#2005-09-05| .
#2005-09-06|1240.21
#2005-09-07|1232.92
#2005-09-08|1226.23
#2005-09-09|1230.41
#2005-09-12|1224.28
#2005-09-13|1234.97
#2005-09-14|1243.71
#2005-09-15|1238.18
#2005-09-16|1250.72
#2005-09-19|1257.37
#2005-09-20|1257.56
#2005-09-21|1257.45
#2005-09-22|1231.22
#2005-09-23|1227.70
#2005-09-26|1237.78
#2005-09-27|1234.50
#2005-09-28|1235.26
#2005-09-29|1232.61
#2005-09-30|1240.17
#2005-10-03|1234.00
#2005-10-04|1240.18
#2005-10-05|1228.88
#2005-10-06|1231.70
#2005-10-07|1220.35
#2005-10-10|1226.24
#2005-10-11|1217.51
#2005-10-12|1210.34
#2005-10-13|1174.53
#2005-10-14|1190.51
#2005-10-17|1184.29
#2005-10-18|1181.03
#2005-10-19|1160.52
#2005-10-20|1151.68
#2005-10-21|1133.24
#2005-10-24|1153.21
#2005-10-25|1174.81
#2005-10-26|1170.10
#2005-10-27|1162.69
#2005-10-28|1165.64
#2005-10-31|1174.09
#2005-11-01|1175.13
#2005-11-02|1180.46
#2005-11-03|1177.91
#2005-11-04|1160.09
#2005-11-07|1154.03
#2005-11-08|1158.72
#2005-11-09|1157.23
#2005-11-10|1158.99
#2005-11-11|1171.09
#2005-11-14|1175.93
#2005-11-15|1167.10
#2005-11-16|1165.34
#2005-11-17|1178.03
#2005-11-18|1173.89
#2005-11-21|1176.22
#2005-11-22|1176.68
#2005-11-23|1188.54
#2005-11-24| .
#2005-11-25|1190.32
#2005-11-28|1199.92
#2005-11-29|1195.84
#2005-11-30|1196.97
#2005-12-01|1207.29
#2005-12-02|1221.26
#2005-12-05|1230.55
#2005-12-06|1231.22
#2005-12-07|1247.49
#2005-12-08|1255.81
#2005-12-09|1254.70
#2005-12-12|1265.62
#2005-12-13|1262.00
#2005-12-14|1271.36
#2005-12-15|1258.80
#2005-12-16|1268.22
#2005-12-19|1266.20
#2005-12-20|1256.45
#2005-12-21|1261.03
#2005-12-22|1268.17
#2005-12-23|1276.57
#2005-12-26| .
#2005-12-27|1279.13
#2005-12-28|1280.06
#2005-12-29|1276.49
#2005-12-30|1269.03
#2006-01-02| .
#2006-01-03|1313.78
#2006-01-04|1337.17
#2006-01-05|1320.24
#2006-01-06|1328.07
#2006-01-09|1325.18
#2006-01-10|1319.59
#2006-01-11|1326.52
#2006-01-12|1321.73
#2006-01-13|1314.50
#2006-01-16| .
#2006-01-17|1309.66
#2006-01-18|1303.58
#2006-01-19|1316.54
#2006-01-20|1318.71
#2006-01-23|1331.78
#2006-01-24|1332.71
#2006-01-25|1337.01
#2006-01-26|1344.07
#2006-01-27|1371.33
#2006-01-30|1371.21
#2006-01-31|1394.12
#2006-02-01|1423.00
#2006-02-02|1401.73
#2006-02-03|1389.37
#2006-02-06|1394.58
#2006-02-07|1383.15
#2006-02-08|1369.12
#2006-02-09|1372.39
#2006-02-10|1361.67
#2006-02-13|1368.84
#2006-02-14|1375.28
#2006-02-15|1399.55
#2006-02-16|1388.93
#2006-02-17|1413.16
#2006-02-20| .
#2006-02-21|1433.02
#2006-02-22|1432.36
#2006-02-23|1437.84
#2006-02-24|1441.34
#2006-02-27|1443.79
#2006-02-28|1429.95
#2006-03-01|1432.14
#2006-03-02|1428.03
#2006-03-03|1442.02
#2006-03-06|1446.06
#2006-03-07|1428.45
#2006-03-08|1472.51
#2006-03-09|1504.93
#2006-03-10|1496.96
#2006-03-13|1508.96
#2006-03-14|1544.88
#2006-03-15|1551.44
#2006-03-16|1578.15
#2006-03-17|1601.49
#2006-03-20|1608.73
#2006-03-21|1609.21
#2006-03-22|1602.26
#2006-03-23|1571.73
#2006-03-24|1589.56
#2006-03-27|1583.18
#2006-03-28|1565.12
#2006-03-29|1574.23
#2006-03-30|1605.31
#2006-03-31|1592.17
#2006-04-03|1601.21
#2006-04-04|1609.86
#2006-04-05|1617.79
#2006-04-06|1619.80
#2006-04-07|1595.99
#2006-04-10|1593.77
#2006-04-11|1585.58
#2006-04-12|1570.79
#2006-04-13|1577.03
#2006-04-14| .
#2006-04-17|1602.08
#2006-04-18|1587.58
#2006-04-19|1639.66
#2006-04-20|1651.07
#2006-04-21|1684.14
#2006-04-24|1693.03
#2006-04-25|1678.52
#2006-04-26|1672.30
#2006-04-27|1657.02
#2006-04-28|1637.45
#2006-05-01|1640.31
#2006-05-02|1671.55
#2006-05-03|1658.29
#2006-05-04|1695.65
#2006-05-05|1723.17
#2006-05-08|1732.55
#2006-05-09|1738.93
#2006-05-10|1742.46
#2006-05-11|1729.59
#2006-05-12|1678.87
#2006-05-15|1620.74
#2006-05-16|1604.33
#2006-05-17|1540.31
#2006-05-18|1508.03
#2006-05-19|1503.20
#2006-05-22|1419.58
#2006-05-23|1492.54
#2006-05-24|1474.44
#2006-05-25|1486.94
#2006-05-26|1529.45
#2006-05-29| .
#2006-05-30|1511.36
#2006-05-31|1524.79
#2006-06-01|1537.44
#2006-06-02|1559.67
#2006-06-05|1562.62
#2006-06-06|1470.49
#2006-06-07|1476.88
#2006-06-08|1403.95
#2006-06-09|1423.10
#2006-06-12|1394.63
#2006-06-13|1336.63
#2006-06-14|1346.04
#2006-06-15|1390.19
#2006-06-16|1392.24
#2006-06-19|1404.27
#2006-06-20|1416.41
#2006-06-21|1430.43
#2006-06-22|1431.69
#2006-06-23|1431.25
#2006-06-26|1430.80
#2006-06-27|1420.74
#2006-06-28|1403.49
#2006-06-29|1452.26
#2006-06-30|1527.21
#2006-07-03|1536.31
#2006-07-04| .
#2006-07-05|1500.79
#2006-07-06|1515.22
#2006-07-07|1535.61
#2006-07-10|1522.91
#2006-07-11|1513.65
#2006-07-12|1538.40
#2006-07-13|1500.42
#2006-07-14|1475.06
#2006-07-17|1444.48
#2006-07-18|1430.93
#2006-07-19|1488.26
#2006-07-20|1521.05
#2006-07-21|1514.09
#2006-07-24|1526.62
#2006-07-25|1530.75
#2006-07-26|1516.66
#2006-07-27|1552.13
#2006-07-28|1550.80
#2006-07-31|1548.54
#2006-08-01|1533.62
#2006-08-02|1557.84
#2006-08-03|1548.71
#2006-08-04|1568.93
#2006-08-07|1548.14
#2006-08-08|1561.44
#2006-08-09|1561.15
#2006-08-10|1539.73
#2006-08-11|1530.78
#2006-08-14|1535.48
#2006-08-15|1546.09
#2006-08-16|1577.53
#2006-08-17|1599.38
#2006-08-18|1592.40
#2006-08-21|1606.01
#2006-08-22|1615.52
#2006-08-23|1614.08
#2006-08-24|1614.65
#2006-08-25|1620.86
#2006-08-28|1635.38
#2006-08-29|1633.69
#2006-08-30|1651.88
#2006-08-31|1636.71
#2006-09-01|1649.11
#2006-09-04| .
#2006-09-05|1671.74
#2006-09-06|1651.79
#2006-09-07|1622.84
#2006-09-08|1624.74
#2006-09-11|1601.82
#2006-09-12|1611.92
#2006-09-13|1625.36
#2006-09-14|1654.75
#2006-09-15|1649.94
#2006-09-18|1663.96
#2006-09-19|1649.20
#2006-09-20|1653.67
#2006-09-21|1666.94
#2006-09-22|1646.97
#2006-09-25|1613.13
#2006-09-26|1624.17
#2006-09-27|1653.53
#2006-09-28|1663.70
#2006-09-29|1662.75
#2006-10-02|1674.86
#2006-10-03|1663.73
#2006-10-04|1646.35
#2006-10-05|1680.95
#2006-10-06|1684.83
#2006-10-09|1706.93
#2006-10-10|1714.78
#2006-10-11|1715.53
#2006-10-12|1731.94
#2006-10-13|1738.01
#2006-10-16|1766.93
#2006-10-17|1750.48
#2006-10-18|1804.42
#2006-10-19|1834.59
#2006-10-20|1838.55
#2006-10-23|1836.67
#2006-10-24|1863.84
#2006-10-25|1878.77
#2006-10-26|1883.16
#2006-10-27|1891.65
#2006-10-30|1871.23
#2006-10-31|1893.49
#2006-11-01|1895.40
#2006-11-02|1860.62
#2006-11-03|1856.18
#2006-11-06|1880.41
#2006-11-07|1885.30
#2006-11-08|1877.94
#2006-11-09|1897.05
#2006-11-10|1903.76
#2006-11-13|1898.67
#2006-11-14|1889.80
#2006-11-15|1897.01
#2006-11-16|1889.84
#2006-11-17|1863.39
#2006-11-20|1864.98
#2006-11-21|1882.81
#2006-11-22|1922.80
#2006-11-23| .
#2006-11-24|1917.46
#2006-11-27|1896.30
#2006-11-28|1874.79
#2006-11-29|1939.55
#2006-11-30|1931.03
#2006-12-01|1934.35
#2006-12-04|1951.55
#2006-12-05|1975.63
#2006-12-06|1995.33
#2006-12-07|2017.50
#2006-12-08|2005.02
#2006-12-11|2018.71
#2006-12-12|1991.61
#2006-12-13|1999.16
#2006-12-14|2003.77
#2006-12-15|2014.75
#2006-12-18|2024.28
#2006-12-19|2006.41
#2006-12-20|2027.27
#2006-12-21|2021.67
#2006-12-22|2015.80
#2006-12-25| .
#2006-12-26|2012.66
#2006-12-27|2036.81
#2006-12-28|2049.61
#2006-12-29|2044.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2036.80
#2007-01-04|1963.44
#2007-01-05|1939.78
#2007-01-08|1942.29
#2007-01-09|1944.72
#2007-01-10|1925.40
#2007-01-11|1947.56
#2007-01-12|1958.27
#2007-01-15| .
#2007-01-16|2009.10
#2007-01-17|1998.61
#2007-01-18|1993.51
#2007-01-19|2009.59
#2007-01-22|2016.89
#2007-01-23|2033.81
#2007-01-24|2074.39
#2007-01-25|2068.03
#2007-01-26|2041.12
#2007-01-29|2067.63
#2007-01-30|2086.50
#2007-01-31|2108.55
#2007-02-01|2139.35
#2007-02-02|2129.16
#2007-02-05|2117.63
#2007-02-06|2114.73
#2007-02-07|2158.79
#2007-02-08|2138.67
#2007-02-09|2142.25
#2007-02-12|2118.34
#2007-02-13|2136.24
#2007-02-14|2203.66
#2007-02-15|2230.82
#2007-02-16|2237.36
#2007-02-19| .
#2007-02-20|2256.63
#2007-02-21|2243.26
#2007-02-22|2261.28
#2007-02-23|2283.54
#2007-02-26|2334.05
#2007-02-27|2219.83
#2007-02-28|2193.49
#2007-03-01|2207.43
#2007-03-02|2191.69
#2007-03-05|2137.46
#2007-03-06|2171.21
#2007-03-07|2211.21
#2007-03-08|2256.43
#2007-03-09|2255.10
#2007-03-12|2257.05
#2007-03-13|2236.24
#2007-03-14|2170.43
#2007-03-15|2226.16
#2007-03-16|2212.22
#2007-03-19|2238.29
#2007-03-20|2248.58
#2007-03-21|2290.23
#2007-03-22|2320.42
#2007-03-23|2307.08
#2007-03-26|2313.78
#2007-03-27|2315.58
#2007-03-28|2286.65
#2007-03-29|2306.94
#2007-03-30|2326.22
#2007-04-02|2339.63
#2007-04-03|2356.41
#2007-04-04|2367.37
#2007-04-05|2376.08
#2007-04-06| .
#2007-04-09|2363.70
#2007-04-10|2402.60
#2007-04-11|2389.40
#2007-04-12|2383.44
#2007-04-13|2388.41
#2007-04-16|2407.25
#2007-04-17|2403.20
#2007-04-18|2368.78
#2007-04-19|2361.52
#2007-04-20|2397.27
#2007-04-23|2380.25
#2007-04-24|2366.31
#2007-04-25|2392.96
#2007-04-26|2390.65
#2007-04-27|2394.39
#2007-04-30|2400.34
#2007-05-01|2391.37
#2007-05-02|2407.13
#2007-05-03|2405.25
#2007-05-04|2465.33
#2007-05-07|2489.78
#2007-05-08|2407.86
#2007-05-09|2423.23
#2007-05-10|2394.83
#2007-05-11|2419.49
#2007-05-14|2423.14
#2007-05-15|2455.62
#2007-05-16|2444.99
#2007-05-17|2443.97
#2007-05-18|2473.05
#2007-05-21|2500.95
#2007-05-22|2504.52
#2007-05-23|2526.06
#2007-05-24|2505.47
#2007-05-25|2510.52
#2007-05-28| .
#2007-05-29|2523.90
#2007-05-30|2504.49
#2007-05-31|2570.53
#2007-06-01|2608.71
#2007-06-04|2634.02
#2007-06-05|2623.21
#2007-06-06|2555.74
#2007-06-07|2517.06
#2007-06-08|2491.39
#2007-06-11|2543.72
#2007-06-12|2521.14
#2007-06-13|2537.47
#2007-06-14|2602.59
#2007-06-15|2647.86
#2007-06-18|2658.52
#2007-06-19|2655.25
#2007-06-20|2676.78
#2007-06-21|2653.97
#2007-06-22|2645.30
#2007-06-25|2625.64
#2007-06-26|2594.17
#2007-06-27|2556.61
#2007-06-28|2605.40
#2007-06-29|2623.27
#2007-07-02|2661.73
#2007-07-03|2660.96
#2007-07-04| .
#2007-07-05|2684.89
#2007-07-06|2726.20
#2007-07-09|2765.44
#2007-07-10|2738.71
#2007-07-11|2754.42
#2007-07-12|2796.64
#2007-07-13|2792.61
#2007-07-16|2774.07
#2007-07-17|2742.02
#2007-07-18|2718.69
#2007-07-19|2758.79
#2007-07-20|2736.39
#2007-07-23|2755.71
#2007-07-24|2710.66
#2007-07-25|2652.59
#2007-07-26|2576.21
#2007-07-27|2532.66
#2007-07-30|2545.63
#2007-07-31|2605.54
#2007-08-01|2555.82
#2007-08-02|2572.96
#2007-08-03|2555.48
#2007-08-06|2512.74
#2007-08-07|2513.73
#2007-08-08|2552.75
#2007-08-09|2458.22
#2007-08-10|2339.32
#2007-08-13|2419.08
#2007-08-14|2399.61
#2007-08-15|2369.31
#2007-08-16|2217.78
#2007-08-17|2252.21
#2007-08-20|2290.14
#2007-08-21|2325.98
#2007-08-22|2419.60
#2007-08-23|2440.02
#2007-08-24|2506.40
#2007-08-27|2501.78
#2007-08-28|2442.97
#2007-08-29|2484.37
#2007-08-30|2512.79
#2007-08-31|2550.50
#2007-09-03| .
#2007-09-04|2556.40
#2007-09-05|2522.90
#2007-09-06|2550.94
#2007-09-07|2506.93
#2007-09-10|2448.23
#2007-09-11|2504.07
#2007-09-12|2502.27
#2007-09-13|2544.59
#2007-09-14|2535.28
#2007-09-17|2501.48
#2007-09-18|2551.48
#2007-09-19|2685.24
#2007-09-20|2706.24
#2007-09-21|2780.27
#2007-09-24|2807.34
#2007-09-25|2759.09
#2007-09-26|2792.68
#2007-09-27|2820.93
#2007-09-28|2830.57
#2007-10-01|2856.88
#2007-10-02|2816.60
#2007-10-03|2808.04
#2007-10-04|2759.18
#2007-10-05|2799.46
#2007-10-08|2762.48
#2007-10-09|2764.81
#2007-10-10|2782.61
#2007-10-11|2841.73
#2007-10-12|2798.96
#2007-10-15|2759.93
#2007-10-16|2700.02
#2007-10-17|2747.12
#2007-10-18|2736.94
#2007-10-19|2725.35
#2007-10-22|2623.13
#2007-10-23|2717.66
#2007-10-24|2711.11
#2007-10-25|2756.93
#2007-10-26|2796.41
#2007-10-29|2859.61
#2007-10-30|2796.04
#2007-10-31|2819.44
#2007-11-01|2739.67
#2007-11-02|2708.25
#2007-11-05|2679.82
#2007-11-06|2726.58
#2007-11-07|2727.21
#2007-11-08|2728.12
#2007-11-09|2617.63
#2007-11-12|2517.31
#2007-11-13|2530.51
#2007-11-14|2570.27
#2007-11-15|2505.29
#2007-11-16|2483.99
#2007-11-19|2404.59
#2007-11-20|2490.73
#2007-11-21|2404.22
#2007-11-22| .
#2007-11-23|2447.22
#2007-11-26|2468.57
#2007-11-27|2415.11
#2007-11-28|2460.77
#2007-11-29|2511.17
#2007-11-30|2543.46
#2007-12-03|2497.12
#2007-12-04|2420.61
#2007-12-05|2469.49
#2007-12-06|2469.54
#2007-12-07|2522.83
#2007-12-10|2540.71
#2007-12-11|2539.39
#2007-12-12|2557.24
#2007-12-13|2459.37
#2007-12-14|2422.52
#2007-12-17|2350.79
#2007-12-18|2357.43
#2007-12-19|2358.53
#2007-12-20|2358.20
#2007-12-21|2422.39
#2007-12-24|2439.87
#2007-12-25| .
#2007-12-26|2456.58
#2007-12-27|2493.53
#2007-12-28|2526.35
#2007-12-31|2514.96
#2008-01-01| .
#2008-01-02|2512.42
#2008-01-03|2487.56
#2008-01-04|2421.44
#2008-01-07|2337.81
#2008-01-08|2364.48
#2008-01-09|2279.42
#2008-01-10|2228.63
#2008-01-11|2249.02
#2008-01-14|2293.42
#2008-01-15|2203.32
#2008-01-16|2129.30
#2008-01-17|2120.66
#2008-01-18|2102.82
#2008-01-21| .
#2008-01-22|2035.45
#2008-01-23|1953.72
#2008-01-24|2131.71
#2008-01-25|2161.02
#2008-01-28|2156.07
#2008-01-29|2217.84
#2008-01-30|2198.19
#2008-01-31|2208.17
#2008-02-01|2324.77
#2008-02-04|2348.49
#2008-02-05|2217.71
#2008-02-06|2258.75
#2008-02-07|2169.17
#2008-02-08|2185.18
#2008-02-11|2181.22
#2008-02-12|2305.76
#2008-02-13|2254.10
#2008-02-14|2287.40
#2008-02-15|2265.22
#2008-02-18| .
#2008-02-19|2302.59
#2008-02-20|2313.26
#2008-02-21|2412.65
#2008-02-22|2426.03
#2008-02-25|2456.19
#2008-02-26|2508.23
#2008-02-27|2541.06
#2008-02-28|2492.85
#2008-02-29|2461.62
#2008-03-03|2467.61
#2008-03-04|2463.67
#2008-03-05|2517.70
#2008-03-06|2505.27
#2008-03-07|2461.96
#2008-03-10|2378.74
#2008-03-11|2412.04
#2008-03-12|2498.79
#2008-03-13|2495.74
#2008-03-14|2536.41
#2008-03-17|2445.18
#2008-03-18|2497.82
#2008-03-19|2468.88
#2008-03-20|2367.16
#2008-03-21| .
#2008-03-24|2363.83
#2008-03-25|2488.32
#2008-03-26|2565.05
#2008-03-27|2586.41
#2008-03-28|2599.43
#2008-03-31|2628.64
#2008-04-01|2634.09
#2008-04-02|2636.08
#2008-04-03|2644.66
#2008-04-04|2687.88
#2008-04-07|2738.42
#2008-04-08|2713.92
#2008-04-09|2724.45
#2008-04-10|2701.15
#2008-04-11|2676.78
#2008-04-14|2648.97
#2008-04-15|2675.75
#2008-04-16|2785.78
#2008-04-17|2787.69
#2008-04-18|2806.96
#2008-04-21|2838.89
#2008-04-22|2833.89
#2008-04-23|2877.93
#2008-04-24|2826.38
#2008-04-25|2816.75
#2008-04-28|2858.57
#2008-04-29|2809.23
#2008-04-30|2815.43
#2008-05-01|2793.71
#2008-05-02|2840.69
#2008-05-05|2870.87
#2008-05-06|2931.81
#2008-05-07|2942.66
#2008-05-08|2970.60
#2008-05-09|2921.90
#2008-05-12|2975.64
#2008-05-13|2996.80
#2008-05-14|3090.62
#2008-05-15|3081.95
#2008-05-16|3109.13
#2008-05-19|3165.55
#2008-05-20|3079.92
#2008-05-21|3121.27
#2008-05-22|3111.12
#2008-05-23|3053.71
#2008-05-26| .
#2008-05-27|2981.78
#2008-05-28|3029.94
#2008-05-29|3043.72
#2008-05-30|3040.09
#2008-06-02|3017.68
#2008-06-03|3078.79
#2008-06-04|3026.14
#2008-06-05|3097.97
#2008-06-06|3120.63
#2008-06-09|3131.02
#2008-06-10|3013.15
#2008-06-11|2931.27
#2008-06-12|2911.53
#2008-06-13|2915.11
#2008-06-16|2939.26
#2008-06-17|2965.31
#2008-06-18|2918.51
#2008-06-19|2999.46
#2008-06-20|3034.70
#2008-06-23|2999.28
#2008-06-24|2984.00
#2008-06-25|2941.56
#2008-06-26|2967.73
#2008-06-27|2990.57
#2008-06-30|2969.16
#2008-07-01|2832.16
#2008-07-02|2715.86
#2008-07-03|2614.60
#2008-07-04| .
#2008-07-07|2652.41
#2008-07-08|2557.11
#2008-07-09|2673.43
#2008-07-10|2692.18
#2008-07-11|2675.62
#2008-07-14|2676.47
#2008-07-15|2596.64
#2008-07-16|2547.07
#2008-07-17|2558.08
#2008-07-18|2504.67
#2008-07-21|2543.03
#2008-07-22|2540.66
#2008-07-23|2515.01
#2008-07-24|2371.15
#2008-07-25|2413.18
#2008-07-28|2453.88
#2008-07-29|2509.97
#2008-07-30|2631.00
#2008-07-31|2626.07
#2008-08-01|2540.27
#2008-08-04|2486.22
#2008-08-05|2472.22
#2008-08-06|2527.25
#2008-08-07|2525.03
#2008-08-08|2429.86
#2008-08-11|2396.50
#2008-08-12|2344.40
#2008-08-13|2328.99
#2008-08-14|2370.46
#2008-08-15|2295.67
#2008-08-18|2303.62
#2008-08-19|2265.22
#2008-08-20|2326.78
#2008-08-21|2375.27
#2008-08-22|2361.23
#2008-08-25|2317.87
#2008-08-26|2302.03
#2008-08-27|2347.51
#2008-08-28|2372.77
#2008-08-29|2392.09
#2008-09-01| .
#2008-09-02|2255.94
#2008-09-03|2187.12
#2008-09-04|2094.82
#2008-09-05|1974.17
#2008-09-08|2027.79
#2008-09-09|1925.39
#2008-09-10|1936.53
#2008-09-11|1950.95
#2008-09-12|2060.57
#2008-09-15|1992.58
#2008-09-16|1924.97
#2008-09-17|1818.11
#2008-09-18|1773.24
#2008-09-19|1965.56
#2008-09-22|2000.47
#2008-09-23|1925.65
#2008-09-24|1857.79
#2008-09-25|1885.02
#2008-09-26|1815.30
#2008-09-29|1620.48
#2008-09-30|1617.84
#2008-10-01|1556.16
#2008-10-02|1452.59
#2008-10-03|1544.63
#2008-10-06|1318.93
#2008-10-07|1322.75
#2008-10-08|1158.86
#2008-10-09|1212.35
#2008-10-10|1083.26
#2008-10-13|1277.89
#2008-10-14|1269.10
#2008-10-15|1120.27
#2008-10-16|1021.75
#2008-10-17|1093.37
#2008-10-20|1095.70
#2008-10-21|1071.05
#2008-10-22| 965.20
#2008-10-23| 949.98
#2008-10-24| 888.84
#2008-10-27| 829.45
#2008-10-28| 850.50
#2008-10-29| 947.20
#2008-10-30| 984.13
#2008-10-31|1016.37
#2008-11-03|1079.16
#2008-11-04|1203.57
#2008-11-05|1113.98
#2008-11-06| 948.89
#2008-11-07| 980.76
#2008-11-10|1031.56
#2008-11-11| 969.79
#2008-11-12| 927.84
#2008-11-13| 923.25
#2008-11-14| 944.27
#2008-11-17| 932.38
#2008-11-18| 917.54
#2008-11-19| 844.32
#2008-11-20| 780.12
#2008-11-21| 768.42
#2008-11-24| 901.99
#2008-11-25| 944.96
#2008-11-26| 962.90
#2008-11-27| .
#2008-11-28| 976.08
#2008-12-01| 874.71
#2008-12-02| 917.72
#2008-12-03| 900.96
#2008-12-04| 918.83
#2008-12-05| 856.99
#2008-12-08| 960.16
#2008-12-09| 984.12
#2008-12-10|1006.63
#2008-12-11| 991.11
#2008-12-12| 955.34
#2008-12-15| 974.33
#2008-12-16| 976.77
#2008-12-17|1023.07
#2008-12-18|1043.54
#2008-12-19| 976.32
#2008-12-22| 942.13
#2008-12-23| 958.53
#2008-12-24| 957.01
#2008-12-25| .
#2008-12-26| 961.61
#2008-12-29| 981.01
#2008-12-30| 996.64
#2008-12-31| 974.08
#2009-01-01| .
#2009-01-02|1050.20
#2009-01-05|1047.44
#2009-01-06|1097.75
#2009-01-07|1096.02
#2009-01-08|1070.59
#2009-01-09|1036.93
#2009-01-12|1006.84
#2009-01-13| 964.16
#2009-01-14| 906.87
#2009-01-15| 882.59
#2009-01-16| 928.48
#2009-01-19| .
#2009-01-20| 865.09
#2009-01-21| 872.17
#2009-01-22| 868.59
#2009-01-23| 836.14
#2009-01-26| 913.03
#2009-01-27| 926.13
#2009-01-28| 988.43
#2009-01-29| 937.54
#2009-01-30| 888.22
#2009-02-02| 877.70
#2009-02-03| 903.24
#2009-02-04| 970.43
#2009-02-05| 976.20
#2009-02-06|1037.24
#2009-02-09|1050.41
#2009-02-10| 981.24
#2009-02-11| 974.80
#2009-02-12| 932.17
#2009-02-13| 968.14
#2009-02-16| .
#2009-02-17| 878.02
#2009-02-18| 870.30
#2009-02-19| 865.94
#2009-02-20| 817.40
#2009-02-23| 788.67
#2009-02-24| 775.22
#2009-02-25| 770.61
#2009-02-26| 782.02
#2009-02-27| 753.46
#2009-03-02| 701.57
#2009-03-03| 687.67
#2009-03-04| 753.09
#2009-03-05| 698.81
#2009-03-06| 692.39
#2009-03-09| 687.07
#2009-03-10| 741.91
#2009-03-11| 753.72
#2009-03-12| 739.16
#2009-03-13| 741.22
#2009-03-16| 742.10
#2009-03-17| 693.62
#2009-03-18| 694.82
#2009-03-19| 761.52
#2009-03-20| 758.01
#2009-03-23| 784.45
#2009-03-24| 801.09
#2009-03-25| 803.99
#2009-03-26| 805.61
#2009-03-27| 788.34
#2009-03-30| 724.48
#2009-03-31| 755.92
#2009-04-01| 772.54
#2009-04-02| 868.30
#2009-04-03| 880.59
#2009-04-06| 880.60
#2009-04-07| 857.49
#2009-04-08| 854.24
#2009-04-09| 908.97
#2009-04-10| .
#2009-04-13| 916.69
#2009-04-14| 947.36
#2009-04-15| 939.66
#2009-04-16| 969.05
#2009-04-17|1001.75
#2009-04-20| 908.89
#2009-04-21| 918.29
#2009-04-22| 967.32
#2009-04-23| 956.20
#2009-04-24|1008.30
#2009-04-27| 983.68
#2009-04-28| 935.86
#2009-04-29| 951.33
#2009-04-30| 956.90
#2009-05-01| 956.85
#2009-05-04|1051.01
#2009-05-05|1061.76
#2009-05-06|1075.95
#2009-05-07|1077.08
#2009-05-08|1122.31
#2009-05-11|1092.61
#2009-05-12|1059.89
#2009-05-13|1001.49
#2009-05-14|1004.70
#2009-05-15|1033.02
#2009-05-18|1055.94
#2009-05-19|1114.60
#2009-05-20|1176.53
#2009-05-21|1121.29
#2009-05-22|1137.62
#2009-05-25| .
#2009-05-26|1145.87
#2009-05-27|1174.63
#2009-05-28|1192.43
#2009-05-29|1212.65
#2009-06-01|1296.31
#2009-06-02|1316.40
#2009-06-03|1256.11
#2009-06-04|1246.29
#2009-06-05|1254.49
#2009-06-08|1195.08
#2009-06-09|1218.58
#2009-06-10|1254.74
#2009-06-11|1293.23
#2009-06-12|1258.40
#2009-06-15|1188.59
#2009-06-16|1197.76
#2009-06-17|1122.56
#2009-06-18|1134.32
#2009-06-19|1166.14
#2009-06-22|1101.91
#2009-06-23|1106.71
#2009-06-24|1167.82
#2009-06-25|1146.88
#2009-06-26|1171.43
#2009-06-29|1189.21
#2009-06-30|1164.54
#2009-07-01|1204.26
#2009-07-02|1148.38
#2009-07-03| .
#2009-07-06|1087.14
#2009-07-07|1109.00
#2009-07-08|1058.29
#2009-07-09|1079.68
#2009-07-10|1058.37
#2009-07-13|1098.00
#2009-07-14|1121.45
#2009-07-15|1191.65
#2009-07-16|1206.15
#2009-07-17|1210.39
#2009-07-20|1253.40
#2009-07-21|1266.18
#2009-07-22|1266.88
#2009-07-23|1310.35
#2009-07-24|1304.43
#2009-07-27|1324.88
#2009-07-28|1276.35
#2009-07-29|1241.71
#2009-07-30|1308.19
#2009-07-31|1305.23
#2009-08-03|1385.97
#2009-08-04|1372.96
#2009-08-05|1363.68
#2009-08-06|1363.67
#2009-08-07|1358.55
#2009-08-10|1337.88
#2009-08-11|1289.14
#2009-08-12|1304.68
#2009-08-13|1323.80
#2009-08-14|1317.49
#2009-08-17|1260.55
#2009-08-18|1290.10
#2009-08-19|1300.08
#2009-08-20|1324.73
#2009-08-21|1368.94
#2009-08-24|1396.71
#2009-08-25|1394.60
#2009-08-26|1353.30
#2009-08-27|1348.38
#2009-08-28|1386.24
#2009-08-31|1352.06
#2009-09-01|1324.32
#2009-09-02|1288.87
#2009-09-03|1302.80
#2009-09-04|1325.49
#2009-09-07| .
#2009-09-08|1413.96
#2009-09-09|1435.52
#2009-09-10|1428.10
#2009-09-11|1477.81
#2009-09-14|1475.56
#2009-09-15|1495.81
#2009-09-16|1534.79
#2009-09-17|1534.70
#2009-09-18|1520.72
#2009-09-21|1467.12
#2009-09-22|1498.61
#2009-09-23|1494.75
#2009-09-24|1451.68
#2009-09-25|1419.22
#2009-09-28|1462.50
#2009-09-29|1433.09
#2009-09-30|1424.87
#2009-10-01|1370.69
#2009-10-02|1344.46
#2009-10-05|1357.01
#2009-10-06|1417.94
#2009-10-07|1405.91
#2009-10-08|1458.36
#2009-10-09|1455.37
#2009-10-12|1477.69
#2009-10-13|1478.11
#2009-10-14|1535.04
#2009-10-15|1538.26
#2009-10-16|1515.17
#2009-10-19|1535.02
#2009-10-20|1521.02
#2009-10-21|1526.86
#2009-10-22|1492.07
#2009-10-23|1491.76
#2009-10-26|1469.40
#2009-10-27|1414.31
#2009-10-28|1346.63
#2009-10-29|1404.88
#2009-10-30|1351.55
#2009-11-02|1370.38
#2009-11-03|1336.51
#2009-11-04|1401.39
#2009-11-05|1406.81
#2009-11-06|1402.40
#2009-11-09|1456.10
#2009-11-10|1438.03
#2009-11-11|1467.40
#2009-11-12|1446.80
#2009-11-13|1453.24
#2009-11-16|1510.97
#2009-11-17|1482.92
#2009-11-18|1517.03
#2009-11-19|1465.62
#2009-11-20|1465.52
#2009-11-23|1524.97
#2009-11-24|1506.92
#2009-11-25|1522.77
#2009-11-26| .
#2009-11-27|1487.73
#2009-11-30|1474.09
#2009-12-01|1525.53
#2009-12-02|1539.41
#2009-12-03|1531.05
#2009-12-04|1509.23
#2009-12-07|1505.80
#2009-12-08|1476.91
#2009-12-09|1476.15
#2009-12-10|1509.80
#2009-12-11|1517.98
#2009-12-14|1523.64
#2009-12-15|1529.65
#2009-12-16|1558.78
#2009-12-17|1531.86
#2009-12-18|1513.02
#2009-12-21|1550.93
#2009-12-22|1553.90
#2009-12-23|1566.55
#2009-12-24|1573.33
#2009-12-25| .
#2009-12-28|1603.46
#2009-12-29|1622.79
#2009-12-30|1600.46
#2009-12-31|1606.34
#2010-01-01| .
#2010-01-04|1666.44
#2010-01-05|1669.00
#2010-01-06|1663.69
#2010-01-07|1683.07
#2010-01-08|1692.31
#2010-01-11|1703.40
#2010-01-12|1654.82
#2010-01-13|1660.43
#2010-01-14|1679.43
#2010-01-15|1635.86
#2010-01-18| .
#2010-01-19|1647.22
#2010-01-20|1580.02
#2010-01-21|1544.43
#2010-01-22|1546.97
#2010-01-25|1543.45
#2010-01-26|1513.90
#2010-01-27|1489.88
#2010-01-28|1447.57
#2010-01-29|1467.72
#2010-02-01|1486.31
#2010-02-02|1517.48
#2010-02-03|1495.72
#2010-02-04|1431.67
#2010-02-05|1383.33
#2010-02-08|1405.70
#2010-02-09|1428.43
#2010-02-10|1375.97
#2010-02-11|1385.20
#2010-02-12|1376.98
#2010-02-15| .
#2010-02-16|1442.57
#2010-02-17|1440.96
#2010-02-18|1458.18
#2010-02-19|1450.40
#2010-02-22|1466.91
#2010-02-23|1433.38
#2010-02-24|1445.36
#2010-02-25|1386.39
#2010-02-26|1415.04
#2010-03-01|1421.56
#2010-03-02|1461.82
#2010-03-03|1507.39
#2010-03-04|1493.47
#2010-03-05|1524.36
#2010-03-08|1537.62
#2010-03-09|1536.58
#2010-03-10|1557.29
#2010-03-11|1544.54
#2010-03-12|1579.19
#2010-03-15|1539.15
#2010-03-16|1579.08
#2010-03-17|1604.77
#2010-03-18|1578.82
#2010-03-19|1551.57
#2010-03-22|1552.51
#2010-03-23|1571.62
#2010-03-24|1562.11
#2010-03-25|1601.87
#2010-03-26|1616.98
#2010-03-29|1638.38
#2010-03-30|1608.18
#2010-03-31|1625.54
#2010-04-01|1668.68
#2010-04-02| .
#2010-04-05|1664.86
#2010-04-06|1696.65
#2010-04-07|1680.82
#2010-04-08|1655.34
#2010-04-09|1681.53
#2010-04-12|1697.73
#2010-04-13|1675.36
#2010-04-14|1703.02
#2010-04-15|1697.56
#2010-04-16|1640.55
#2010-04-19|1615.12
#2010-04-20|1653.74
#2010-04-21|1619.47
#2010-04-22|1581.87
#2010-04-23|1607.44
#2010-04-26|1642.27
#2010-04-27|1582.20
#2010-04-28|1554.76
#2010-04-29|1564.76
#2010-04-30|1540.54
#2010-05-03|1526.40
#2010-05-04|1437.74
#2010-05-05|1404.82
#2010-05-06|1371.80
#2010-05-07|1304.04
#2010-05-10|1434.53
#2010-05-11|1393.26
#2010-05-12|1407.98
#2010-05-13|1400.46
#2010-05-14|1312.22
#2010-05-17|1292.55
#2010-05-18|1328.32
#2010-05-19|1259.31
#2010-05-20|1221.29
#2010-05-21|1257.17
#2010-05-24|1229.40
#2010-05-25|1170.11
#2010-05-26|1220.85
#2010-05-27|1267.34
#2010-05-28|1260.65
#2010-05-31| .
#2010-06-01|1241.70
#2010-06-02|1226.74
#2010-06-03|1231.96
#2010-06-04|1189.55
#2010-06-07|1156.67
#2010-06-08|1145.69
#2010-06-09|1189.78
#2010-06-10|1221.93
#2010-06-11|1227.50
#2010-06-14|1297.89
#2010-06-15|1305.33
#2010-06-16|1303.33
#2010-06-17|1302.76
#2010-06-18|1312.77
#2010-06-21|1355.68
#2010-06-22|1337.49
#2010-06-23|1298.93
#2010-06-24|1273.91
#2010-06-25|1251.41
#2010-06-28|1276.53
#2010-06-29|1200.36
#2010-06-30|1192.79
#2010-07-01|1178.98
#2010-07-02|1195.81
#2010-07-05| .
#2010-07-06|1234.53
#2010-07-07|1235.08
#2010-07-08|1262.73
#2010-07-09|1279.44
#2010-07-12|1262.58
#2010-07-13|1300.22
#2010-07-14|1301.69
#2010-07-15|1289.38
#2010-07-16|1278.09
#2010-07-19|1280.21
#2010-07-20|1285.94
#2010-07-21|1304.43
#2010-07-22|1346.72
#2010-07-23|1350.03
#2010-07-26|1365.17
#2010-07-27|1367.35
#2010-07-28|1356.33
#2010-07-29|1349.41
#2010-07-30|1335.65
#2010-08-02|1407.21
#2010-08-03|1416.38
#2010-08-04|1415.90
#2010-08-05|1415.46
#2010-08-06|1418.83
#2010-08-09|1423.16
#2010-08-10|1385.31
#2010-08-11|1315.48
#2010-08-12|1297.43
#2010-08-13|1291.67
#2010-08-16|1298.47
#2010-08-17|1337.37
#2010-08-18|1332.18
#2010-08-19|1310.59
#2010-08-20|1268.46
#2010-08-23|1266.64
#2010-08-24|1238.03
#2010-08-25|1208.52
#2010-08-26|1233.49
#2010-08-27|1244.32
#2010-08-30|1241.65
#2010-08-31|1246.31
#2010-09-01|1302.95
#2010-09-02|1323.38
#2010-09-03|1337.81
#2010-09-06| .
#2010-09-07|1324.06
#2010-09-08|1349.80
#2010-09-09|1355.57
#2010-09-10|1359.86
#2010-09-13|1391.70
#2010-09-14|1390.55
#2010-09-15|1393.01
#2010-09-16|1391.00
#2010-09-17|1401.92
#2010-09-20|1408.91
#2010-09-21|1417.34
#2010-09-22|1427.38
#2010-09-23|1395.15
#2010-09-24|1433.66
#2010-09-27|1426.89
#2010-09-28|1454.82
#2010-09-29|1447.69
#2010-09-30|1452.83
#2010-10-01|1468.76
#2010-10-04|1433.11
#2010-10-05|1474.25
#2010-10-06|1491.54
#2010-10-07|1506.23
#2010-10-08|1522.48
#2010-10-11|1524.09
#2010-10-12|1507.73
#2010-10-13|1554.43
#2010-10-14|1558.63
#2010-10-15|1538.95
#2010-10-18|1532.03
#2010-10-19|1492.33
#2010-10-20|1536.55
#2010-10-21|1542.55
#2010-10-22|1526.33
#2010-10-25|1550.88
#2010-10-26|1500.12
#2010-10-27|1478.56
#2010-10-28|1471.49
#2010-10-29|1456.63
#2010-11-01|1469.52
#2010-11-02|1501.27
#2010-11-03|1507.51
#2010-11-04|1569.16
#2010-11-05|1569.56
#2010-11-08|1561.94
#2010-11-09|1596.37
#2010-11-10|1548.83
#2010-11-11|1546.20
#2010-11-12|1521.74
#2010-11-15|1525.97
#2010-11-16|1457.36
#2010-11-17|1474.32
#2010-11-18|1508.37
#2010-11-19|1510.03
#2010-11-22|1478.46
#2010-11-23|1430.25
#2010-11-24|1434.96
#2010-11-25| .
#2010-11-26|1435.19
#2010-11-29|1401.49
#2010-11-30|1399.14
#2010-12-01|1453.00
#2010-12-02|1495.81
#2010-12-03|1527.41
#2010-12-06|1541.36
#2010-12-07|1567.31
#2010-12-08|1542.25
#2010-12-09|1541.43
#2010-12-10|1549.98
#2010-12-13|1602.72
#2010-12-14|1590.68
#2010-12-15|1595.12
#2010-12-16|1581.82
#2010-12-17|1594.87
#2010-12-20|1609.30
#2010-12-21|1635.25
#2010-12-22|1633.86
#2010-12-23|1618.54
#2010-12-24| .
#2010-12-27|1625.57
#2010-12-28|1622.24
#2010-12-29|1644.56
#2010-12-30|1649.22
#2010-12-31|1661.30
#2011-01-03|1689.13
#2011-01-04|1661.18
#2011-01-05|1621.40
#2011-01-06|1598.69
#2011-01-07|1593.26
#2011-01-10|1553.97
#2011-01-11|1582.03
#2011-01-12|1640.30
#2011-01-13|1640.20
#2011-01-14|1631.96
#2011-01-17| .
#2011-01-18|1648.20
#2011-01-19|1631.50
#2011-01-20|1614.51
#2011-01-21|1665.21
#2011-01-24|1684.04
#2011-01-25|1685.26
#2011-01-26|1729.49
#2011-01-27|1739.30
#2011-01-28|1710.80
#2011-01-31|1709.16
#2011-02-01|1742.35
#2011-02-02|1727.99
#2011-02-03|1695.23
#2011-02-04|1696.30
#2011-02-07|1719.78
#2011-02-08|1751.65
#2011-02-09|1737.87
#2011-02-10|1727.50
#2011-02-11|1729.02
#2011-02-14|1732.40
#2011-02-15|1724.08
#2011-02-16|1732.97
#2011-02-17|1729.05
#2011-02-18|1734.89
#2011-02-21| .
#2011-02-22|1706.50
#2011-02-23|1678.21
#2011-02-24|1670.38
#2011-02-25|1691.09
#2011-02-28|1708.83
#2011-03-01|1707.02
#2011-03-02|1708.66
#2011-03-03|1736.14
#2011-03-04|1720.94
#2011-03-07|1712.25
#2011-03-08|1700.24
#2011-03-09|1688.39
#2011-03-10|1637.59
#2011-03-11|1633.40
#2011-03-14|1630.62
#2011-03-15|1600.83
#2011-03-16|1574.73
#2011-03-17|1621.78
#2011-03-18|1643.05
#2011-03-21|1684.68
#2011-03-22|1681.35
#2011-03-23|1684.85
#2011-03-24|1718.64
#2011-03-25|1720.64
#2011-03-28|1714.92
#2011-03-29|1720.87
#2011-03-30|1745.64
#2011-03-31|1751.12
#2011-04-01|1770.76
#2011-04-04|1792.00
#2011-04-05|1793.21
#2011-04-06|1817.15
#2011-04-07|1781.68
#2011-04-08|1813.20
#2011-04-11|1809.97
#2011-04-12|1764.35
#2011-04-13|1774.82
#2011-04-14|1753.82
#2011-04-15|1743.64
#2011-04-18|1685.09
#2011-04-19|1718.47
#2011-04-20|1768.05
#2011-04-21|1783.81
#2011-04-22| .
#2011-04-25|1782.34
#2011-04-26|1780.31
#2011-04-27|1766.67
#2011-04-28|1785.53
#2011-04-29|1797.15
#2011-05-02|1810.13
#2011-05-03|1780.54
#2011-05-04|1750.75
#2011-05-05|1708.67
#2011-05-06|1741.50
#2011-05-09|1705.34
#2011-05-10|1744.71
#2011-05-11|1711.86
#2011-05-12|1688.48
#2011-05-13|1684.33
#2011-05-16|1681.02
#2011-05-17|1643.84
#2011-05-18|1660.37
#2011-05-19|1660.47
#2011-05-20|1637.07
#2011-05-23|1599.28
#2011-05-24|1620.77
#2011-05-25|1622.55
#2011-05-26|1614.00
#2011-05-27|1648.43
#2011-05-30| .
#2011-05-31|1680.10
#2011-06-01|1667.43
#2011-06-02|1652.37
#2011-06-03|1647.00
#2011-06-06|1639.44
#2011-06-07|1652.68
#2011-06-08|1625.54
#2011-06-09|1633.93
#2011-06-10|1598.27
#2011-06-13|1587.38
#2011-06-14|1622.29
#2011-06-15|1583.26
#2011-06-16|1555.48
#2011-06-17|1575.50
#2011-06-20|1556.12
#2011-06-21|1598.45
#2011-06-22|1617.71
#2011-06-23|1555.26
#2011-06-24|1566.78
#2011-06-27|1577.28
#2011-06-28|1604.73
#2011-06-29|1652.39
#2011-06-30|1686.32
#2011-07-01|1698.47
#2011-07-04| .
#2011-07-05|1694.24
#2011-07-06|1663.10
#2011-07-07|1699.84
#2011-07-08|1659.61
#2011-07-11|1590.81
#2011-07-12|1573.02
#2011-07-13|1616.03
#2011-07-14|1590.70
#2011-07-15|1569.27
#2011-07-18|1515.78
#2011-07-19|1549.48
#2011-07-20|1563.16
#2011-07-21|1588.79
#2011-07-22|1603.06
#2011-07-25|1591.12
#2011-07-26|1588.90
#2011-07-27|1567.23
#2011-07-28|1527.46
#2011-07-29|1532.87
#2011-08-01|1483.82
#2011-08-02|1434.11
#2011-08-03|1372.92
#2011-08-04|1276.39
#2011-08-05|1239.62
#2011-08-08|1150.38
#2011-08-09|1184.48
#2011-08-10|1121.56
#2011-08-11|1183.59
#2011-08-12|1216.61
#2011-08-15|1251.77
#2011-08-16|1217.95
#2011-08-17|1223.75
#2011-08-18|1122.79
#2011-08-19|1099.67
#2011-08-22|1100.52
#2011-08-23|1088.34
#2011-08-24|1124.41
#2011-08-25|1119.03
#2011-08-26|1103.28
#2011-08-29|1151.11
#2011-08-30|1159.38
#2011-08-31|1209.50
#2011-09-01|1186.94
#2011-09-02|1134.47
#2011-09-05| .
#2011-09-06|1047.59
#2011-09-07|1098.75
#2011-09-08|1112.28
#2011-09-09|1032.09
#2011-09-12| 992.21
#2011-09-13|1013.66
#2011-09-14|1025.79
#2011-09-15|1073.58
#2011-09-16|1076.40
#2011-09-19|1015.58
#2011-09-20|1035.63
#2011-09-21| 999.83
#2011-09-22| 915.81
#2011-09-23| 918.74
#2011-09-26| 918.66
#2011-09-27| 989.34
#2011-09-28| 963.31
#2011-09-29| 975.68
#2011-09-30| 934.19
#2011-10-03| 917.49
#2011-10-04| 877.47
#2011-10-05| 930.06
#2011-10-06| 982.15
#2011-10-07| 979.18
#2011-10-10|1023.40
#2011-10-11|1027.33
#2011-10-12|1076.49
#2011-10-13|1046.33
#2011-10-14|1070.40
#2011-10-17|1027.19
#2011-10-18|1013.22
#2011-10-19|1014.74
#2011-10-20| 976.07
#2011-10-21|1034.93
#2011-10-24|1078.64
#2011-10-25|1076.27
#2011-10-26|1053.75
#2011-10-27|1163.00
#2011-10-28|1174.46
#2011-10-31|1103.00
#2011-11-01|1026.23
#2011-11-02|1049.30
#2011-11-03|1098.76
#2011-11-04|1088.61
#2011-11-07|1084.35
#2011-11-08|1093.64
#2011-11-09|1038.90
#2011-11-10|1023.67
#2011-11-11|1070.79
#2011-11-14|1045.98
#2011-11-15|1019.69
#2011-11-16|1024.39
#2011-11-17| 996.64
#2011-11-18| 978.60
#2011-11-21| 922.80
#2011-11-22| 914.00
#2011-11-23| 886.34
#2011-11-24| .
#2011-11-25| 900.42
#2011-11-28| 963.71
#2011-11-29| 966.78
#2011-11-30|1045.76
#2011-12-01|1038.93
#2011-12-02|1048.99
#2011-12-05|1079.84
#2011-12-06|1057.47
#2011-12-07|1039.59
#2011-12-08| 998.81
#2011-12-09|1023.12
#2011-12-12| 967.59
#2011-12-13| 966.88
#2011-12-14| 923.67
#2011-12-15| 937.06
#2011-12-16| 947.65
#2011-12-19| 938.68
#2011-12-20| 988.36
#2011-12-21| 981.37
#2011-12-22|1001.34
#2011-12-23|1006.56
#2011-12-26| .
#2011-12-27|1011.79
#2011-12-28| 988.33
#2011-12-29| 997.63
#2011-12-30|1013.31
#2012-01-02| .
#2012-01-03|1084.21
#2012-01-04|1063.42
#2012-01-05|1044.29
#2012-01-06|1037.67
#2012-01-09|1030.83
#2012-01-10|1065.33
#2012-01-11|1067.16
#2012-01-12|1090.93
#2012-01-13|1069.42
#2012-01-16| .
#2012-01-17|1113.43
#2012-01-18|1127.48
#2012-01-19|1165.45
#2012-01-20|1159.91
#2012-01-23|1196.15
#2012-01-24|1174.37
#2012-01-25|1163.54
#2012-01-26|1213.65
#2012-01-27|1187.60
#2012-01-30|1149.74
#2012-01-31|1140.78
#2012-02-01|1188.40
#2012-02-02|1197.01
#2012-02-03|1201.58
#2012-02-06|1182.54
#2012-02-07|1202.64
#2012-02-08|1230.42
#2012-02-09|1241.64
#2012-02-10|1197.29
#2012-02-13|1212.96
#2012-02-14|1190.45
#2012-02-15|1178.65
#2012-02-16|1171.54
#2012-02-17|1208.96
#2012-02-20| .
#2012-02-21|1238.63
#2012-02-22|1217.66
#2012-02-23|1209.46
#2012-02-24|1229.47
#2012-02-27|1203.18
#2012-02-28|1214.65
#2012-02-29|1200.15
#2012-03-01|1206.24
#2012-03-02|1201.52
#2012-03-05|1169.90
#2012-03-06|1107.80
#2012-03-07|1115.78
#2012-03-08|1158.74
#2012-03-09|1157.85
#2012-03-12|1149.30
#2012-03-13|1177.38
#2012-03-14|1164.56
#2012-03-15|1180.95
#2012-03-16|1196.95
#2012-03-19|1211.85
#2012-03-20|1175.12
#2012-03-21|1161.72
#2012-03-22|1130.50
#2012-03-23|1143.96
#2012-03-26|1159.48
#2012-03-27|1151.41
#2012-03-28|1122.50
#2012-03-29|1112.02
#2012-03-30|1130.51
#2012-04-02|1134.25
#2012-04-03|1119.52
#2012-04-04|1061.33
#2012-04-05|1067.85
#2012-04-06| .
#2012-04-09|1068.51
#2012-04-10|1016.03
#2012-04-11|1039.90
#2012-04-12|1072.54
#2012-04-13|1034.61
#2012-04-16|1029.69
#2012-04-17|1073.71
#2012-04-18|1053.92
#2012-04-19|1038.95
#2012-04-20|1040.53
#2012-04-23| 994.03
#2012-04-24|1019.83
#2012-04-25|1050.54
#2012-04-26|1064.00
#2012-04-27|1087.45
#2012-04-30|1072.14
#2012-05-01|1072.30
#2012-05-02|1050.06
#2012-05-03|1040.49
#2012-05-04| 998.64
#2012-05-07|1006.97
#2012-05-08| 975.05
#2012-05-09| 975.73
#2012-05-10| 991.75
#2012-05-11| 983.40
#2012-05-14| 945.59
#2012-05-15| 923.28
#2012-05-16| 916.93
#2012-05-17| 903.20
#2012-05-18| 896.47
#2012-05-21| 912.14
#2012-05-22| 940.09
#2012-05-23| 890.24
#2012-05-24| 900.23
#2012-05-25| 891.50
#2012-05-28| .
#2012-05-29| 917.39
#2012-05-30| 879.87
#2012-05-31| 860.11
#2012-06-01| 837.09
#2012-06-04| 844.12
#2012-06-05| 851.55
#2012-06-06| 883.91
#2012-06-07| 898.90
#2012-06-08| 879.89
#2012-06-11| 873.38
#2012-06-12| 869.71
#2012-06-13| 863.44
#2012-06-14| 869.39
#2012-06-15| 903.62
#2012-06-18| 899.54
#2012-06-19| 940.02
#2012-06-20| 957.85
#2012-06-21| 931.90
#2012-06-22| 912.81
#2012-06-25| 878.07
#2012-06-26| 865.96
#2012-06-27| 869.90
#2012-06-28| 864.07
#2012-06-29| 928.49
#2012-07-02| 933.44
#2012-07-03| 961.18
#2012-07-04| .
#2012-07-05| 926.28
#2012-07-06| 898.80
#2012-07-09| 883.15
#2012-07-10| 896.63
#2012-07-11| 893.62
#2012-07-12| 878.91
#2012-07-13| 900.33
#2012-07-16| 898.06
#2012-07-17| 892.06
#2012-07-18| 909.10
#2012-07-19| 928.98
#2012-07-20| 889.32
#2012-07-23| 856.08
#2012-07-24| 849.75
#2012-07-25| 858.54
#2012-07-26| 892.03
#2012-07-27| 921.19
#2012-07-30| 940.22
#2012-07-31| 937.55
#2012-08-01| 927.15
#2012-08-02| 880.29
#2012-08-03| 919.21
#2012-08-06| 944.33
#2012-08-07| 970.37
#2012-08-08| 965.79
#2012-08-09| 966.96
#2012-08-10| 962.03
#2012-08-13| 954.54
#2012-08-14| 955.21
#2012-08-15| 942.56
#2012-08-16| 963.63
#2012-08-17| 975.24
#2012-08-20| 967.09
#2012-08-21| 996.69
#2012-08-22| 979.82
#2012-08-23| 981.73
#2012-08-24| 961.15
#2012-08-27| 968.38
#2012-08-28| 957.13
#2012-08-29| 945.24
#2012-08-30| 927.10
#2012-08-31| 949.32
#2012-09-03| .
#2012-09-04| 940.95
#2012-09-05| 936.64
#2012-09-06| 972.99
#2012-09-07|1010.19
#2012-09-10|1016.22
#2012-09-11|1023.75
#2012-09-12|1033.70
#2012-09-13|1024.81
#2012-09-14|1102.75
#2012-09-17|1088.58
#2012-09-18|1065.37
#2012-09-19|1056.13
#2012-09-20|1035.11
#2012-09-21|1041.90
#2012-09-24|1017.79
#2012-09-25|1026.87
#2012-09-26| 985.69
#2012-09-27| 992.52
#2012-09-28| 977.38
#2012-10-01| 998.59
#2012-10-02| 993.54
#2012-10-03| 989.58
#2012-10-04| 991.86
#2012-10-05|1013.13
#2012-10-08| 988.88
#2012-10-09| 984.84
#2012-10-10| 974.33
#2012-10-11| 985.63
#2012-10-12| 981.38
#2012-10-15| 970.33
#2012-10-16|1000.90
#2012-10-17|1039.68
#2012-10-18|1044.20
#2012-10-19|1027.81
#2012-10-22|1023.90
#2012-10-23| 997.96
#2012-10-24|1009.18
#2012-10-25| 985.33
#2012-10-26| 987.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 971.93
#2012-11-01| 990.57
#2012-11-02| 996.95
#2012-11-05| 987.24
#2012-11-06|1001.53
#2012-11-07| 976.80
#2012-11-08| 964.45
#2012-11-09| 965.13
#2012-11-12| 965.56
#2012-11-13| 964.98
#2012-11-14| 952.08
#2012-11-15| 947.38
#2012-11-16| 928.32
#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|1094.12
#2012-12-19|1100.94
#2012-12-20|1104.53
#2012-12-21|1088.18
#2012-12-24|1089.56
#2012-12-25|1089.56
#2012-12-26|1091.75
#2012-12-27|1095.01
#2012-12-28|1085.84
#2012-12-31|1084.84
#2013-01-01|1084.84
#2013-01-02|1131.08
#2013-01-03|1129.38
#2013-01-04|1122.09
#2013-01-07|1116.49
#2013-01-08|1103.14
#2013-01-09|1095.89
#2013-01-10|1103.86
#2013-01-11|1110.07
#2013-01-14|1097.89
#2013-01-15|1094.98
#2013-01-16|1090.06
#2013-01-17|1111.02
#2013-01-18|1105.94
#2013-01-21|1132.89
#2013-01-22|1125.52
#2013-01-23|1129.20
#2013-01-24|1136.10
#2013-01-25|1138.25
#2013-01-28|1134.90
#2013-01-29|1139.55
#2013-01-30|1126.88
#2013-01-31|1108.44
#2013-02-01|1133.38
#2013-02-04|1089.57
#2013-02-05|1097.00
#2013-02-06|1093.98
#2013-02-07|1073.09
#2013-02-08|1073.29
#2013-02-11|1070.11
#2013-02-12|1076.41
#2013-02-13|1085.07
#2013-02-14|1068.65
#2013-02-15|1063.15
#2013-02-18|1062.33
#2013-02-19|1082.90
#2013-02-20|1065.98
#2013-02-21|1030.51
#2013-02-22|1033.58
#2013-02-25|1044.74
#2013-02-26|1017.46
#2013-02-27|1043.22
#2013-02-28|1036.39
#2013-03-01|1016.26
#2013-03-04|1000.64
#2013-03-05|1026.08
#2013-03-06|1020.44
#2013-03-07|1024.22
#2013-03-08|1028.17
#2013-03-11|1027.29
#2013-03-12|1033.37
#2013-03-13|1019.13
#2013-03-14|1030.41
#2013-03-15|1027.33
#2013-03-18|1005.45
#2013-03-19| 980.90
#2013-03-20| 991.49
#2013-03-21| 982.02
#2013-03-22| 976.68
#2013-03-25| 966.84
#2013-03-26| 962.29
#2013-03-27| 946.96
#2013-03-28| 947.91
#2013-03-29| .
#2013-04-01| 948.40
#2013-04-02| 924.98
#2013-04-03| 920.53
#2013-04-04| 911.09
#2013-04-05| 905.74
#2013-04-08| 903.47
#2013-04-09| 927.76
#2013-04-10| 945.58
#2013-04-11| 943.28
#2013-04-12| 922.92
#2013-04-15| 896.40
#2013-04-16| 897.07
#2013-04-17| 880.01
#2013-04-18| 875.90
#2013-04-19| 884.31
#2013-04-22| 888.12
#2013-04-23| 910.00
#2013-04-24| 928.85
#2013-04-25| 942.47
#2013-04-26| 934.35
#2013-04-29| 944.41
#2013-04-30| 946.54
#2013-05-01| 947.18
#2013-05-02| 933.06
#2013-05-03| 957.59
#2013-05-06| 954.26
#2013-05-07| 969.07
#2013-05-08| 980.81
#2013-05-09| 980.40
#2013-05-10| 986.14
#2013-05-13| 984.56
#2013-05-14| 976.43
#2013-05-15| 969.21
#2013-05-16| 972.18
#2013-05-17| 971.36
#2013-05-20| 978.07
#2013-05-21| 991.74
#2013-05-22| 992.31
#2013-05-23| 968.21
#2013-05-24| 969.53
#2013-05-27| 977.58
#2013-05-28| 977.88
#2013-05-29| 976.66
#2013-05-30| 987.00
#2013-05-31| 967.90
#2013-06-03| 964.28
#2013-06-04| 963.04
#2013-06-05| 953.83
#2013-06-06| 947.50
#2013-06-07| 959.91
#2013-06-10| 954.40
#2013-06-11| 939.02
#2013-06-12| 932.70
#2013-06-13| 937.73
#2013-06-14| 951.82
#2013-06-17| 950.27
#2013-06-18| 950.65
#2013-06-19| 948.23
#2013-06-20| 907.32
#2013-06-21| 897.86
#2013-06-24| 869.53
#2013-06-25| 884.60
#2013-06-26| 883.91
#2013-06-27| 896.14
#2013-06-28| 884.48
#2013-07-01| 896.78
#2013-07-02| 892.74
#2013-07-03| 886.91
#2013-07-04| 907.83
#2013-07-05| 886.90
#2013-07-08| 901.65
#2013-07-09| 913.36
#2013-07-10| 912.91
#2013-07-11| 947.17
#2013-07-12| 938.13
#2013-07-15| 937.88
#2013-07-16| 950.73
#2013-07-17| 957.10
#2013-07-18| 972.99
#2013-07-19| 969.97
#2013-07-22| 976.97
#2013-07-23| 984.66
#2013-07-24| 985.68
#2013-07-25| 976.98
#2013-07-26| 983.33
#2013-07-29| 984.86
#2013-07-30| 988.65
#2013-07-31| 990.00
#2013-08-01| 986.38
#2013-08-02| 985.67
#2013-08-05| 986.89
#2013-08-06| 981.28
#2013-08-07| 989.96
#2013-08-08|1023.83
#2013-08-09|1047.69
#2013-08-12|1053.64
#2013-08-13|1062.97
#2013-08-14|1072.78
#2013-08-15|1059.08
#2013-08-16|1077.43
#2013-08-19|1059.67
#2013-08-20|1046.71
#2013-08-21|1040.48
#2013-08-22|1052.62
#2013-08-23|1068.11
#2013-08-26|1060.65
#2013-08-27|1038.50
#2013-08-28|1026.99
#2013-08-29|1021.93
#2013-08-30|1005.39
#2013-09-02|1025.80
#2013-09-03|1028.00
#2013-09-04|1042.47
#2013-09-05|1046.48
#2013-09-06|1059.20
#2013-09-09|1071.00
#2013-09-10|1102.04
#2013-09-11|1105.61
#2013-09-12|1099.30
#2013-09-13|1094.37
#2013-09-16|1114.69
#2013-09-17|1116.20
#2013-09-18|1117.99
#2013-09-19|1148.16
#2013-09-20|1120.20
#2013-09-23|1115.82
#2013-09-24|1117.40
#2013-09-25|1117.54
#2013-09-26|1114.25
#2013-09-27|1105.30
#2013-09-30|1097.11
#2013-10-01|1102.36
#2013-10-02|1113.41
#2013-10-03|1109.43
#2013-10-04|1101.03
#2013-10-07|1097.63
#2013-10-08|1099.11
#2013-10-09|1090.23
#2013-10-10|1114.59
#2013-10-11|1119.79
#2013-10-14|1131.42
#2013-10-15|1159.22
#2013-10-16|1162.56
#2013-10-17|1175.65
#2013-10-18|1178.39
#2013-10-21|1192.48
#2013-10-22|1183.41
#2013-10-23|1176.53
#2013-10-24|1194.92
#2013-10-25|1187.35
#2013-10-28|1174.60
#2013-10-29|1177.94
#2013-10-30|1185.69
#2013-10-31|1173.45
#2013-11-01|1168.13
#2013-11-04|1188.50
#2013-11-05|1191.92
#2013-11-06|1196.34
#2013-11-07|1197.86
#2013-11-08|1201.19
#2013-11-11|1212.31
#2013-11-12|1190.83
#2013-11-13|1172.02
#2013-11-14|1187.84
#2013-11-15|1189.38
#2013-11-18|1201.52
#2013-11-19|1193.94
#2013-11-20|1190.79
#2013-11-21|1189.71
#2013-11-22|1190.70
#2013-11-25|1188.46
#2013-11-26|1181.05
#2013-11-27|1198.93
#2013-11-28|1210.68
#2013-11-29|1206.72
#2013-12-02|1204.21
#2013-12-03|1175.19
#2013-12-04|1165.45
#2013-12-05|1167.74
#2013-12-06|1171.86
#2013-12-09|1182.55
#2013-12-10|1175.34
#2013-12-11|1164.59
#2013-12-12|1148.83
#2013-12-13|1149.75
#2013-12-16|1152.29
#2013-12-17|1147.12
#2013-12-18|1156.78
#2013-12-19|1170.17
#2013-12-20|1179.14
#2013-12-23|1184.12
#2013-12-24|1180.04
#2013-12-25|1180.04
#2013-12-26|1182.26
#2013-12-27|1214.60
#2013-12-30|1220.93
#2013-12-31|1219.41
#2014-01-01|1219.41
#2014-01-02|1199.99
#2014-01-03|1206.33
#2014-01-06|1199.94
#2014-01-07|1202.16
#2014-01-08|1205.07
#2014-01-09|1198.20
#2014-01-10|1208.46
#2014-01-13|1224.40
#2014-01-14|1224.44
#2014-01-15|1235.76
#2014-01-16|1242.28
#2014-01-17|1243.62
#2014-01-20|1242.43
#2014-01-21|1225.93
#2014-01-22|1233.30
#2014-01-23|1240.84
#2014-01-24|1200.79
#2014-01-27|1179.94
#2014-01-28|1198.52
#2014-01-29|1199.12
#2014-01-30|1183.58
#2014-01-31|1173.98
#2014-02-03|1150.09
#2014-02-04|1146.19
#2014-02-05|1164.63
#2014-02-06|1193.82
#2014-02-07|1208.90
#2014-02-10|1198.64
#2014-02-11|1221.75
#2014-02-12|1225.97
#2014-02-13|1228.20
#2014-02-14|1236.43
#2014-02-17|1243.00
#2014-02-18|1239.99
#2014-02-19|1228.86
#2014-02-20|1217.24
#2014-02-21|1217.75
#2014-02-24|1216.98
#2014-02-25|1212.94
#2014-02-26|1202.73
#2014-02-27|1205.83
#2014-02-28|1216.93
#2014-03-03|1177.68
#2014-03-04|1198.42
#2014-03-05|1208.38
#2014-03-06|1217.80
#2014-03-07|1199.24
#2014-03-10|1182.67
#2014-03-11|1188.35
#2014-03-12|1175.51
#2014-03-13|1154.02
#2014-03-14|1148.57
#2014-03-17|1172.85
#2014-03-18|1183.87
#2014-03-19|1187.32
#2014-03-20|1179.96
#2014-03-21|1192.86
#2014-03-24|1171.30
#2014-03-25|1187.13
#2014-03-26|1199.41
#2014-03-27|1191.02
#2014-03-28|1202.25
#2014-03-31|1215.97
#2014-04-01|1229.23
#2014-04-02|1222.52
#2014-04-03|1225.12
#2014-04-04|1235.58
#2014-04-07|1226.12
#2014-04-08|1233.89
#2014-04-09|1242.58
#2014-04-10|1237.10
#2014-04-11|1223.83
#2014-04-14|1216.72
#2014-04-15|1188.30
#2014-04-16|1203.43
#2014-04-17|1207.09
#2014-04-18|1205.32
#2014-04-21|1204.37
#2014-04-22|1222.18
#2014-04-23|1235.25
#2014-04-24|1234.38
#2014-04-25|1219.79
#2014-04-28|1215.36
#2014-04-29|1238.34
#2014-04-30|1241.66
#2014-05-01|1241.88
#2014-05-02|1251.15
#2014-05-05|1243.88
#2014-05-06|1247.69
#2014-05-07|1249.24
#2014-05-08|1270.30
#2014-05-09|1245.74
#2014-05-12|1264.10
#2014-05-13|1264.23
#2014-05-14|1265.96
#2014-05-15|1236.88
#2014-05-16|1223.39
#2014-05-19|1229.33
#2014-05-20|1224.99
#2014-05-21|1224.01
#2014-05-22|1230.61
#2014-05-23|1244.09
#2014-05-26|1259.13
#2014-05-27|1257.30
#2014-05-28|1251.87
#2014-05-29|1254.86
#2014-05-30|1243.65
#2014-06-02|1245.51
#2014-06-03|1236.54
#2014-06-04|1239.46
#2014-06-05|1247.89
#2014-06-06|1265.77
#2014-06-09|1272.60
#2014-06-10|1266.51
#2014-06-11|1246.70
#2014-06-12|1241.01
#2014-06-13|1231.48
#2014-06-16|1229.66
#2014-06-17|1240.50
#2014-06-18|1254.34
#2014-06-19|1268.59
#2014-06-20|1259.40
#2014-06-23|1258.57
#2014-06-24|1257.45
#2014-06-25|1241.26
#2014-06-26|1239.90
#2014-06-27|1240.12
#2014-06-30|1238.91
#2014-07-01|1244.93
#2014-07-02|1253.41
#2014-07-03|1271.97
#2014-07-04|1261.37
#2014-07-07|1249.54
#2014-07-08|1230.93
#2014-07-09|1230.92
#2014-07-10|1207.52
#2014-07-11|1204.51
#2014-07-14|1228.28
#2014-07-15|1216.10
#2014-07-16|1239.05
#2014-07-17|1226.19
#2014-07-18|1220.81
#2014-07-21|1220.95
#2014-07-22|1226.96
#2014-07-23|1226.14
#2014-07-24|1226.10
#2014-07-25|1218.78
#2014-07-28|1213.81
#2014-07-29|1215.32
#2014-07-30|1215.93
#2014-07-31|1191.25
#2014-08-01|1168.40
#2014-08-04|1173.52
#2014-08-05|1148.96
#2014-08-06|1134.33
#2014-08-07|1117.05
#2014-08-08|1116.03
#2014-08-11|1131.81
#2014-08-12|1122.24
#2014-08-13|1128.47
#2014-08-14|1125.81
#2014-08-15|1119.07
#2014-08-18|1136.54
#2014-08-19|1143.70
#2014-08-20|1137.55
#2014-08-21|1146.77
#2014-08-22|1134.10
#2014-08-25|1144.38
#2014-08-26|1167.52
#2014-08-27|1174.56
#2014-08-28|1150.25
#2014-08-29|1155.39
#2014-09-01|1151.10
#2014-09-02|1153.26
#2014-09-03|1167.15
#2014-09-04|1173.40
#2014-09-05|1176.61
#2014-09-08|1179.28
#2014-09-09|1171.35
#2014-09-10|1157.90
#2014-09-11|1164.49
#2014-09-12|1159.59
#2014-09-15|1156.71
#2014-09-16|1153.52
#2014-09-17|1179.82
#2014-09-18|1184.47
#2014-09-19|1173.51
#2014-09-22|1154.44
#2014-09-23|1142.71
#2014-09-24|1134.61
#2014-09-25|1119.01
#2014-09-26|1117.08
#2014-09-29|1105.13
#2014-09-30|1110.90
#2014-10-01|1084.99
#2014-10-02|1053.51
#2014-10-03|1045.37
#2014-10-06|1053.57
#2014-10-07|1045.13
#2014-10-08|1023.01
#2014-10-09|1024.04
#2014-10-10| 998.21
#2014-10-13|1014.33
#2014-10-14|1023.64
#2014-10-15| 987.35
#2014-10-16| 992.13
#2014-10-17|1015.37
#2014-10-20|1004.26
#2014-10-21|1033.26
#2014-10-22|1032.67
#2014-10-23|1038.21
#2014-10-24|1034.34
#2014-10-27|1019.51
#2014-10-28|1063.82
#2014-10-29|1058.36
#2014-10-30|1048.92
#2014-10-31|1061.11
#2014-11-03|1057.48
#2014-11-04|1037.96
#2014-11-05|1035.61
#2014-11-06|1027.25
#2014-11-07|1030.42
#2014-11-10|1023.99
#2014-11-11|1022.94
#2014-11-12|1015.06
#2014-11-13|1024.22
#2014-11-14|1028.19
#2014-11-17|1034.29
#2014-11-18|1056.01
#2014-11-19|1047.89
#2014-11-20|1041.23
#2014-11-21|1075.33
#2014-11-24|1076.86
#2014-11-25|1076.56
#2014-11-26|1085.53
#2014-11-27|1069.87
#2014-11-28|1055.63
#2014-12-01|1051.86
#2014-12-02|1050.33
#2014-12-03|1054.58
#2014-12-04|1052.60
#2014-12-05|1055.11
#2014-12-08|1042.93
#2014-12-09|1030.46
#2014-12-10|1018.28
#2014-12-11|1009.77
#2014-12-12| 989.27
#2014-12-15| 958.89
#2014-12-16| 991.99
#2014-12-17| 994.03
#2014-12-18|1011.90
#2014-12-19|1012.04
#2014-12-22|1012.41
#2014-12-23|1019.84
#2014-12-24|1020.44
#2014-12-25|1020.44
#2014-12-26|1018.86
#2014-12-29|1019.98
#2014-12-30|1009.49
#2014-12-31|1004.83
#2015-01-01|1004.83
#2015-01-02|1006.13
#2015-01-05| 965.90
#2015-01-06| 965.31
#2015-01-07| 952.53
#2015-01-08| 973.55
#2015-01-09| 967.19
#2015-01-12| 957.72
#2015-01-13| 957.36
#2015-01-14| 925.28
#2015-01-15| 927.08
#2015-01-16| 936.33
#2015-01-19| 950.33
#2015-01-20| 950.64
#2015-01-21| 966.65
#2015-01-22| 971.22
#2015-01-23| 958.06
#2015-01-26| 977.85
#2015-01-27| 975.58
#2015-01-28| 978.49
#2015-01-29| 968.18
#2015-01-30| 974.09
#2015-02-02| 981.37
#2015-02-03|1021.31
#2015-02-04|1003.66
#2015-02-05|1022.06
#2015-02-06|1011.42
#2015-02-09|1014.79
#2015-02-10|1013.30
#2015-02-11|1003.39
#2015-02-12|1037.08
#2015-02-13|1065.38
#2015-02-16|1073.78
#2015-02-17|1061.64
#2015-02-18|1072.05
#2015-02-19|1063.52
#2015-02-20|1066.85
#2015-02-23|1061.77
#2015-02-24|1076.65
#2015-02-25|1071.42
#2015-02-26|1062.77
#2015-02-27|1058.17
#2015-03-02|1052.34
#2015-03-03|1049.59
#2015-03-04|1031.65
#2015-03-05|1048.21
#2015-03-06|1052.56
#2015-03-09|1063.87
#2015-03-10|1031.69
#2015-03-11|1037.59
#2015-03-12|1038.71
#2015-03-13|1022.51
#2015-03-16|1040.95
#2015-03-17|1037.28
#2015-03-18|1039.16
#2015-03-19|1036.80
#2015-03-20|1063.92
#2015-03-23|1077.98
#2015-03-24|1079.37
#2015-03-25|1086.47
#2015-03-26|1062.41
#2015-03-27|1049.04
#2015-03-30|1057.16
#2015-03-31|1040.63
#2015-04-01|1044.85
#2015-04-02|1058.70
#2015-04-03|1068.88
#2015-04-06|1073.39
#2015-04-07|1081.26
#2015-04-08|1079.35
#2015-04-09|1079.51
#2015-04-10|1085.64
#2015-04-13|1079.22
#2015-04-14|1099.48
#2015-04-15|1111.49
#2015-04-16|1104.09
#2015-04-17|1089.55
#2015-04-20|1099.19
#2015-04-21|1096.19
#2015-04-22|1086.76
#2015-04-23|1092.59
#2015-04-24|1114.13
#2015-04-27|1133.59
#2015-04-28|1114.64
#2015-04-29|1088.13
#2015-04-30|1083.98
#2015-05-01|1085.62
#2015-05-04|1099.43
#2015-05-05|1085.11
#2015-05-06|1097.40
#2015-05-07|1082.57
#2015-05-08|1099.91
#2015-05-11|1089.95
#2015-05-12|1092.85
#2015-05-13|1112.84
#2015-05-14|1134.11
#2015-05-15|1145.46
#2015-05-18|1128.08
#2015-05-19|1115.72
#2015-05-20|1123.66
#2015-05-21|1125.76
#2015-05-22|1115.61
#2015-05-25|1103.23
#2015-05-26|1089.56
#2015-05-27|1101.08
#2015-05-28|1089.99
#2015-05-29|1075.12
#2015-06-01|1064.13
#2015-06-02|1100.21
#2015-06-03|1135.23
#2015-06-04|1110.91
#2015-06-05|1086.60
#2015-06-08|1074.89
#2015-06-09|1085.94
#2015-06-10|1109.49
#2015-06-11|1096.53
#2015-06-12|1085.95
#2015-06-15|1064.45
#2015-06-16|1071.36
#2015-06-17|1056.76
#2015-06-18|1072.95
#2015-06-19|1069.23
#2015-06-22|1100.22
#2015-06-23|1088.37
#2015-06-24|1085.88
#2015-06-25|1084.45
#2015-06-26|1083.07
#2015-06-29|1050.77
#2015-06-30|1032.70
#2015-07-01|1037.86
#2015-07-02|1023.59
#2015-07-03|1021.81
#2015-07-06| 994.29
#2015-07-07| 942.68
#2015-07-08| 972.96
#2015-07-09| 988.47
#2015-07-10|1022.88
#2015-07-13|1026.38
#2015-07-14|1027.29
#2015-07-15|1028.26
#2015-07-16|1034.39
#2015-07-17|1023.47
#2015-07-20|1027.93
#2015-07-21|1021.79
#2015-07-22| 995.62
#2015-07-23|1000.19
#2015-07-24| 984.28
#2015-07-27| 983.00
#2015-07-28|1002.95
#2015-07-29|1017.26
#2015-07-30| 996.90
#2015-07-31|1012.59
#2015-08-03|1003.75
#2015-08-04|1011.28
#2015-08-05|1018.66
#2015-08-06|1014.95
#2015-08-07|1019.75
#2015-08-10|1034.68
#2015-08-11|1010.45
#2015-08-12| 992.29
#2015-08-13| 995.66
#2015-08-14| 997.15
#2015-08-17| 994.26
#2015-08-18| 984.17
#2015-08-19| 961.62
#2015-08-20| 961.57
#2015-08-21| 942.95
#2015-08-24| 896.24
#2015-08-25| 912.95
#2015-08-26| 903.53
#2015-08-27| 934.45
#2015-08-28| 947.63
#2015-08-31| 927.02
#2015-09-01| 910.69
#2015-09-02| 903.08
#2015-09-03| 923.58
#2015-09-04| 895.36
#2015-09-07| 903.09
#2015-09-08| 912.94
#2015-09-09| 925.55
#2015-09-10| 910.93
#2015-09-11| 901.35
#2015-09-14| 884.73
#2015-09-15| 891.86
#2015-09-16| 897.81
#2015-09-17| 894.43
#2015-09-18| 875.32
#2015-09-21| 861.97
#2015-09-22| 817.97
#2015-09-23| 819.28
#2015-09-24| 806.67
#2015-09-25| 809.02
#2015-09-28| 782.33
#2015-09-29| 788.72
#2015-09-30| 789.19
#2015-10-01| 791.27
#2015-10-02| 812.53
#2015-10-05| 849.20
#2015-10-06| 861.82
#2015-10-07| 877.23
#2015-10-08| 888.69
#2015-10-09| 918.08
#2015-10-12| 923.65
#2015-10-13| 919.08
#2015-10-14| 928.50
#2015-10-15| 934.98
#2015-10-16| 931.89
#2015-10-19| 921.47
#2015-10-20| 919.95
#2015-10-21| 920.45
#2015-10-22| 918.54
#2015-10-23| 917.92
#2015-10-26| 918.33
#2015-10-27| 887.09
#2015-10-28| 895.39
#2015-10-29| 883.24
#2015-10-30| 894.42
#2015-11-02| 908.39
#2015-11-03| 923.23
#2015-11-04| 904.67
#2015-11-05| 891.07
#2015-11-06| 895.98
#2015-11-09| 897.72
#2015-11-10| 887.81
#2015-11-11| 894.77
#2015-11-12| 872.74
#2015-11-13| 861.60
#2015-11-16| 863.84
#2015-11-17| 875.09
#2015-11-18| 884.64
#2015-11-19| 892.83
#2015-11-20| 883.10
#2015-11-23| 876.47
#2015-11-24| 866.58
#2015-11-25| 857.51
#2015-11-26| 881.06
#2015-11-27| 875.24
#2015-11-30| 881.53
#2015-12-01| 876.79
#2015-12-02| 862.11
#2015-12-03| 859.70
#2015-12-04| 854.73
#2015-12-07| 848.09
#2015-12-08| 830.73
#2015-12-09| 834.66
#2015-12-10| 845.65
#2015-12-11| 811.57
#2015-12-14| 794.20
#2015-12-15| 811.98
#2015-12-16| 817.07
#2015-12-17| 812.81
#2015-12-18| 812.38
#2015-12-21| 808.66
#2015-12-22| 818.70
#2015-12-23| 843.95
#2015-12-24| 850.85
#2015-12-25| 850.85
#2015-12-28| 837.47
#2015-12-29| 838.19
#2015-12-30| 840.06
#2015-12-31| 834.18
#2016-01-01| 834.18
#2016-01-04| 804.07
#2016-01-05| 804.71
#2016-01-06| 794.65
#2016-01-07| 773.10
#2016-01-08| 767.48
#2016-01-11| 767.62
#2016-01-12| 766.42
#2016-01-13| 765.22
#2016-01-14| 740.48
#2016-01-15| 714.00
#2016-01-18| 705.50
#2016-01-19| 723.36
#2016-01-20| 690.89
#2016-01-21| 710.71
#2016-01-22| 724.78
#2016-01-25| 718.81
#2016-01-26| 737.54
#2016-01-27| 734.72
#2016-01-28| 739.14
#2016-01-29| 724.19
#2016-02-01| 727.40
#2016-02-02| 724.48
#2016-02-03| 727.77
#2016-02-04| 744.59
#2016-02-05| 741.06
#2016-02-08| 707.87
#2016-02-09| 691.92
#2016-02-10| 692.60
#2016-02-11| 682.93
#2016-02-12| 713.39
#2016-02-15| 735.64
#2016-02-16| 725.94
#2016-02-17| 764.05
#2016-02-18| 758.45
#2016-02-19| 754.03
#2016-02-22| 777.56
#2016-02-23| 755.34
#2016-02-24| 727.84
#2016-02-25| 730.35
#2016-02-26| 745.95
#2016-02-29| 761.53
#2016-03-01| 782.36
#2016-03-02| 786.93
#2016-03-03| 806.03
#2016-03-04| 832.17
#2016-03-07| 826.77
#2016-03-08| 806.76
#2016-03-09| 803.70
#2016-03-10| 799.94
#2016-03-11| 833.49
#2016-03-14| 850.16
#2016-03-15| 835.22
#2016-03-16| 835.40
#2016-03-17| 880.28
#2016-03-18| 878.82
#2016-03-21| 866.15
#2016-03-22| 860.25
#2016-03-23| 857.65
#2016-03-24| 842.37
#2016-03-25| 842.37
#2016-03-28| 846.26
#2016-03-29| 843.63
#2016-03-30| 880.00
#2016-03-31| 879.65
#2016-04-01| 875.27
#2016-04-04| 873.74
#2016-04-05| 856.49
#2016-04-06| 852.03
#2016-04-07| 838.01
#2016-04-08| 857.37
#2016-04-11| 876.68
#2016-04-12| 881.12
#2016-04-13| 920.56
#2016-04-14| 920.67
#2016-04-15| 919.26
#2016-04-18| 927.01
#2016-04-19| 951.40
#2016-04-20| 960.94
#2016-04-21| 943.69
#2016-04-22| 941.45
#2016-04-25| 920.50
#2016-04-26| 938.95
#2016-04-27| 946.57
#2016-04-28| 970.97
#2016-04-29| 959.51
#2016-05-02| 955.97
#2016-05-03| 927.82
#2016-05-04| 930.84
#2016-05-05| 927.19
#2016-05-06| 930.03
#2016-05-09| 890.19
#2016-05-10| 896.39
#2016-05-11| 913.22
#2016-05-12| 895.55
#2016-05-13| 884.96
#2016-05-16| 895.15
#2016-05-17| 905.29
#2016-05-18| 895.53
#2016-05-19| 868.94
#2016-05-20| 878.16
#2016-05-23| 873.14
#2016-05-24| 886.47
#2016-05-25| 894.31
#2016-05-26| 919.68
#2016-05-27| 914.18
#2016-05-30| 913.40
#2016-05-31| 924.92
#2016-06-01| 913.37
#2016-06-02| 927.45
#2016-06-03| 938.47
#2016-06-06| 959.96
#2016-06-07| 973.09
#2016-06-08| 983.07
#2016-06-09| 970.04
#2016-06-10| 946.56
#2016-06-13| 921.40
#2016-06-14| 891.60
#2016-06-15| 907.05
#2016-06-16| 881.32
#2016-06-17| 917.85
#2016-06-20| 955.76
#2016-06-21| 938.47
#2016-06-22| 935.81
#2016-06-23| 973.22
#2016-06-24| 905.39
#2016-06-27| 830.34
#2016-06-28| 845.41
#2016-06-29| 872.45
#2016-06-30| 878.76
#2016-07-01| 917.75
#2016-07-04| 919.42
#2016-07-05| 884.75
#2016-07-06| 864.47
#2016-07-07| 873.53
#2016-07-08| 894.89
#2016-07-11| 926.27
#2016-07-12| 954.57
#2016-07-13| 950.53
#2016-07-14| 963.09
#2016-07-15| 959.35
#2016-07-18| 962.22
#2016-07-19| 944.51
#2016-07-20| 949.33
#2016-07-21| 952.24
#2016-07-22| 956.00
#2016-07-25| 958.06
#2016-07-26| 977.86
#2016-07-27| 980.54
#2016-07-28| 991.13
#2016-07-29|1015.99
#2016-08-01|1006.98
#2016-08-02| 986.72
#2016-08-03| 984.07
#2016-08-04| 998.82
#2016-08-05|1012.71
#2016-08-08|1025.36
#2016-08-09|1036.67
#2016-08-10|1026.09
#2016-08-11|1030.09
#2016-08-12|1025.05
#2016-08-15|1028.80
#2016-08-16|1039.62
#2016-08-17|1024.95
#2016-08-18|1047.35
#2016-08-19|1035.45
#2016-08-22|1027.15
#2016-08-23|1037.82
#2016-08-24|1025.67
#2016-08-25|1021.29
#2016-08-26|1036.09
#2016-08-29|1011.54
#2016-08-30|1004.43
#2016-08-31| 982.72
#2016-09-01| 989.90
#2016-09-02|1008.42
#2016-09-05|1017.31
#2016-09-06|1020.15
#2016-09-07|1036.72
#2016-09-08|1033.15
#2016-09-09|1007.07
#2016-09-12| 990.34
#2016-09-13| 972.29
#2016-09-14| 970.74
#2016-09-15| 976.37
#2016-09-16| 960.37
#2016-09-19| 982.26
#2016-09-20| 970.06
#2016-09-21| 981.52
#2016-09-22|1018.51
#2016-09-23|1017.52
#2016-09-26|1010.58
#2016-09-27| 998.35
#2016-09-28|1010.44
#2016-09-29|1025.85
#2016-09-30|1022.64
#2016-10-03|1025.59
#2016-10-04|1023.51
#2016-10-05|1029.97
#2016-10-06|1027.35
#2016-10-07|1032.23
#2016-10-10|1049.80
#2016-10-11|1030.11
#2016-10-12|1029.16
#2016-10-13|1015.14
#2016-10-14|1023.50
#2016-10-17|1019.43
#2016-10-18|1028.27
#2016-10-19|1035.08
#2016-10-20|1029.74
#2016-10-21|1039.31
#2016-10-24|1041.35
#2016-10-25|1070.70
#2016-10-26|1067.81
#2016-10-27|1067.27
#2016-10-28|1066.46
#2016-10-31|1061.93
#2016-11-01|1057.16
#2016-11-02|1051.14
#2016-11-03|1053.04
#2016-11-04|1045.22
#2016-11-07|1060.41
#2016-11-08|1051.82
#2016-11-09|1100.40
#2016-11-10|1113.81
#2016-11-11|1089.41
#2016-11-14|1098.00
#2016-11-15|1099.38
#2016-11-16|1088.58
#2016-11-17|1090.38
#2016-11-18|1075.57
#2016-11-21|1091.05
#2016-11-22|1113.88
#2016-11-23|1115.64
#2016-11-24|1127.55
#2016-11-25|1128.21
#2016-11-28|1111.38
#2016-11-29|1112.32
#2016-11-30|1125.57
#2016-12-01|1138.63
#2016-12-02|1135.57
#2016-12-05|1167.29
#2016-12-06|1174.42
#2016-12-07|1215.82
#2016-12-08|1220.25
#2016-12-09|1186.49
#2016-12-12|1203.88
#2016-12-13|1199.31
#2016-12-14|1200.97
#2016-12-15|1178.19
#2016-12-16|1176.50
#2016-12-19|1164.15
#2016-12-20|1165.97
#2016-12-21|1176.53
#2016-12-22|1174.77
#2016-12-23|1178.50
#2016-12-26|1178.50
#2016-12-27|1181.84
#2016-12-28|1185.81
#2016-12-29|1189.11
#2016-12-30|1194.96
#2017-01-02|1203.78
#2017-01-03|1191.27
#2017-01-04|1194.85
#2017-01-05|1218.36
#2017-01-06|1211.55
#2017-01-09|1198.31
#2017-01-10|1218.60
#2017-01-11|1219.68
#2017-01-12|1219.89
#2017-01-13|1233.95
#2017-01-16|1231.41
#2017-01-17|1230.40
#2017-01-18|1248.16
#2017-01-19|1238.61
#2017-01-20|1252.64
#2017-01-23|1256.58
#2017-01-24|1275.47
#2017-01-25|1276.48
#2017-01-26|1263.50
#2017-01-27|1273.95
#2017-01-30|1239.58
#2017-01-31|1211.16
#2017-02-01|1230.74
#2017-02-02|1264.86
#2017-02-03|1239.56
#2017-02-06|1224.44
#2017-02-07|1219.02
#2017-02-08|1213.02
#2017-02-09|1220.46
#2017-02-10|1254.46
#2017-02-13|1280.07
#2017-02-14|1271.15
#2017-02-15|1285.23
#2017-02-16|1292.05
#2017-02-17|1279.65
#2017-02-20|1285.09
#2017-02-21|1286.07
#2017-02-22|1276.97
#2017-02-23|1261.39
#2017-02-24|1241.56
#2017-02-27|1257.75
#2017-02-28|1253.77
#2017-03-01|1282.77
#2017-03-02|1272.06
#2017-03-03|1268.92
#2017-03-06|1256.28
#2017-03-07|1249.78
#2017-03-08|1244.35
#2017-03-09|1232.39
#2017-03-10|1232.94
#2017-03-13|1256.55
#2017-03-14|1252.60
#2017-03-15|1268.23
#2017-03-16|1296.67
#2017-03-17|1303.89
#2017-03-20|1298.14
#2017-03-21|1273.24
#2017-03-22|1265.60
#2017-03-23|1266.26
#2017-03-24|1267.25
#2017-03-27|1246.80
#2017-03-28|1265.04
#2017-03-29|1256.18
#2017-03-30|1270.98
#2017-03-31|1259.03
#2017-04-03|1249.25
#2017-04-04|1259.46
#2017-04-05|1259.96
#2017-04-06|1261.92
#2017-04-07|1260.12
#2017-04-10|1256.26
#2017-04-11|1247.78
#2017-04-12|1224.81
#2017-04-13|1222.77
#2017-04-14|1222.77
#2017-04-17|1227.20
#2017-04-18|1196.21
#2017-04-19|1211.05
#2017-04-20|1227.11
#2017-04-21|1220.04
#2017-04-24|1273.20
#2017-04-25|1306.02
#2017-04-26|1302.73
#2017-04-27|1260.81
#2017-04-28|1268.72
#2017-05-01|1271.98
#2017-05-02|1271.77
#2017-05-03|1253.86
#2017-05-04|1250.31
#2017-05-05|1279.17
#2017-05-08|1261.49
#2017-05-09|1265.95
#2017-05-10|1270.46
#2017-05-11|1266.43
#2017-05-12|1241.97
#2017-05-15|1272.76
#2017-05-16|1284.87
#2017-05-17|1273.38
#2017-05-18|1257.74
#2017-05-19|1286.31
#2017-05-22|1296.07
#2017-05-23|1297.84
#2017-05-24|1300.88
#2017-05-25|1297.44
#2017-05-26|1301.44
#2017-05-29|1298.36
#2017-05-30|1302.40
#2017-05-31|1286.01
#2017-06-01|1291.32
#2017-06-02|1290.93
#2017-06-05|1288.19
#2017-06-06|1287.83
#2017-06-07|1290.61
#2017-06-08|1290.68
#2017-06-09|1302.30
#2017-06-12|1291.61
#2017-06-13|1301.96
#2017-06-14|1289.96
#2017-06-15|1256.14
#2017-06-16|1264.41
#2017-06-19|1287.25
#2017-06-20|1259.62
#2017-06-21|1263.00
#2017-06-22|1268.14
#2017-06-23|1277.09
#2017-06-26|1278.90
#2017-06-27|1296.28
#2017-06-28|1311.04
#2017-06-29|1301.42
#2017-06-30|1308.44
#2017-07-03|1336.09
#2017-07-04|1336.58
#2017-07-05|1332.16
#2017-07-06|1332.05
#2017-07-07|1317.96
#2017-07-10|1330.59
#2017-07-11|1342.09
#2017-07-12|1364.25
#2017-07-13|1372.27
#2017-07-14|1388.38
#2017-07-17|1402.00
#2017-07-18|1399.69
#2017-07-19|1405.77
#2017-07-20|1409.14
#2017-07-21|1390.44
#2017-07-24|1387.15
#2017-07-25|1377.86
#2017-07-26|1377.77
#2017-07-27|1386.30
#2017-07-28|1377.51
#2017-07-31|1371.53
#2017-08-01|1370.83
#2017-08-02|1353.67
#2017-08-03|1352.95
#2017-08-04|1354.64
#2017-08-07|1375.28
#2017-08-08|1379.61
#2017-08-09|1371.18
#2017-08-10|1362.02
#2017-08-11|1341.95
#2017-08-14|1349.73
#2017-08-15|1336.89
#2017-08-16|1353.05
#2017-08-17|1354.18
#2017-08-18|1348.02
#2017-08-21|1352.04
#2017-08-22|1363.87
#2017-08-23|1368.49
#2017-08-24|1371.11
#2017-08-25|1381.63
#2017-08-28|1366.78
#2017-08-29|1349.70
#2017-08-30|1359.65
#2017-08-31|1367.41
#2017-09-01|1380.48
#2017-09-04|1378.23
#2017-09-05|1372.34
#2017-09-06|1376.64
#2017-09-07|1394.25
#2017-09-08|1389.71
#2017-09-11|1408.20
#2017-09-12|1424.99
#2017-09-13|1411.76
#2017-09-14|1394.13
#2017-09-15|1401.23
#2017-09-18|1413.96
#2017-09-19|1411.59
#2017-09-20|1418.37
#2017-09-21|1402.91
#2017-09-22|1407.05
#2017-09-25|1379.01
#2017-09-26|1363.41
#2017-09-27|1362.21
#2017-09-28|1381.39
#2017-09-29|1393.22
#2017-10-02|1395.65
#2017-10-03|1411.82
#2017-10-04|1417.62
#2017-10-05|1420.60
#2017-10-06|1413.10
#2017-10-09|1411.04
#2017-10-10|1411.58
#2017-10-11|1415.99
#2017-10-12|1431.90
#2017-10-13|1463.00
#2017-10-16|1460.30
#2017-10-17|1445.13
#2017-10-18|1457.45
#2017-10-19|1467.07
#2017-10-20|1475.12
#2017-10-23|1490.65
#2017-10-24|1507.88
#2017-10-25|1500.67
#2017-10-26|1486.82
#2017-10-27|1476.67
#2017-10-30|1487.75
#2017-10-31|1482.82
#2017-11-01|1509.99
#2017-11-02|1528.25
#2017-11-03|1521.41
#2017-11-06|1520.33
#2017-11-07|1510.33
#2017-11-08|1516.83
#2017-11-09|1486.35
#2017-11-10|1496.83
#2017-11-13|1484.90
#2017-11-14|1468.41
#2017-11-15|1463.26
#2017-11-16|1471.07
#2017-11-17|1474.55
#2017-11-20|1484.66
#2017-11-21|1497.93
#2017-11-22|1506.35
#2017-11-23|1520.13
#2017-11-24|1527.73
#2017-11-27|1510.38
#2017-11-28|1505.46
#2017-11-29|1522.48
#2017-11-30|1517.62
#2017-12-01|1504.48
#2017-12-04|1523.19
#2017-12-05|1508.30
#2017-12-06|1508.42
#2017-12-07|1509.21
#2017-12-08|1521.13
#2017-12-11|1542.88
#2017-12-12|1540.23
#2017-12-13|1548.65
#2017-12-14|1544.58
#2017-12-15|1531.42
#2017-12-18|1569.79
#2017-12-19|1570.86
#2017-12-20|1586.44
#2017-12-21|1601.01
#2017-12-22|1593.15
#2017-12-25|1593.15
#2017-12-26|1597.32
#2017-12-27|1606.83
#2017-12-28|1604.23
#2017-12-29|1604.32
#2018-01-01|1604.32
#2018-01-02|1633.20
#2018-01-03|1650.24
#2018-01-04|1670.06
#2018-01-05|1664.43
#2018-01-08|1669.66
#2018-01-09|1686.78
#2018-01-10|1692.64
#2018-01-11|1707.95
#2018-01-12|1737.43
#2018-01-15|1758.64
#2018-01-16|1744.53
#2018-01-17|1738.06
#2018-01-18|1747.98
#2018-01-19|1768.10
#2018-01-22|1777.12
#2018-01-23|1761.90
#2018-01-24|1761.11
#2018-01-25|1781.14
#2018-01-26|1784.55
#2018-01-29|1777.20
#2018-01-30|1758.74
#2018-01-31|1752.44
#2018-02-01|1767.00
#2018-02-02|1714.69
#2018-02-05|1706.22
#2018-02-06|1651.62
#2018-02-07|1677.04
#2018-02-08|1608.17
#2018-02-09|1586.50
#2018-02-12|1621.94
#2018-02-13|1631.67
#2018-02-14|1663.61
#2018-02-15|1686.02
#2018-02-16|1703.42
#2018-02-19|1705.77
#2018-02-20|1708.70
#2018-02-21|1713.65
#2018-02-22|1708.34
#2018-02-23|1694.05
#2018-02-26|1713.24
#2018-02-27|1708.96
#2018-02-28|1692.38
#2018-03-01|1666.44
#2018-03-02|1639.20
#2018-03-05|1641.04
#2018-03-06|1668.59
#2018-03-07|1684.07
#2018-03-08|1684.60
#2018-03-09|1685.73
#2018-03-12|1682.45
#2018-03-13|1688.92
#2018-03-14|1688.28
#2018-03-15|1690.12
#2018-03-16|1699.42
#2018-03-19|1683.97
#2018-03-20|1689.78
#2018-03-21|1719.99
#2018-03-22|1681.31
#2018-03-23|1656.20
#2018-03-26|1652.36
#2018-03-27|1661.96
#2018-03-28|1635.68
#2018-03-29|1665.83
#2018-03-30|1665.83
#2018-04-02|1667.32
#2018-04-03|1656.61
#2018-04-04|1629.69
#2018-04-05|1679.63
#2018-04-06|1658.99
#2018-04-09|1661.39
#2018-04-10|1702.56
#2018-04-11|1700.75
#2018-04-12|1707.33
#2018-04-13|1730.25
#2018-04-16|1727.96
#2018-04-17|1752.23
#2018-04-18|1807.04
#2018-04-19|1808.29
#2018-04-20|1800.04
#2018-04-23|1796.06
#2018-04-24|1808.40
#2018-04-25|1761.97
#2018-04-26|1744.17
#2018-04-27|1744.01
#2018-04-30|1742.01
#2018-05-01|1728.68
#2018-05-02|1762.95
#2018-05-03|1740.82
#2018-05-04|1752.01
#2018-05-07|1770.98
#2018-05-08|1759.73
#2018-05-09|1766.41
#2018-05-10|1771.93
#2018-05-11|1806.61
#2018-05-14|1809.92
#2018-05-15|1792.10
#2018-05-16|1798.77
#2018-05-17|1807.97
#2018-05-18|1795.91
#2018-05-21|1791.26
#2018-05-22|1813.25
#2018-05-23|1757.15
#2018-05-24|1745.15
#2018-05-25|1719.92
#2018-05-28|1715.00
#2018-05-29|1684.34
#2018-05-30|1700.61
#2018-05-31|1712.35
#2018-06-01|1734.59
#2018-06-04|1746.69
#2018-06-05|1737.17
#2018-06-06|1784.48
#2018-06-07|1782.18
#2018-06-08|1758.55
#2018-06-11|1769.11
#2018-06-12|1749.76
#2018-06-13|1765.27
#2018-06-14|1745.08
#2018-06-15|1709.55
#2018-06-18|1700.98
#2018-06-19|1657.88
#2018-06-20|1662.86
#2018-06-21|1641.87
#2018-06-22|1660.78
#2018-06-25|1621.91
#2018-06-26|1625.79
#2018-06-27|1632.46
#2018-06-28|1608.51
#2018-06-29|1627.51
#2018-07-02|1596.58
#2018-07-03|1612.30
#2018-07-04|1600.18
#2018-07-05|1634.71
#2018-07-06|1647.87
#2018-07-09|1674.88
#2018-07-10|1669.60
#2018-07-11|1629.46
#2018-07-12|1638.69
#2018-07-13|1630.91
#2018-07-16|1631.32
#2018-07-17|1653.93
#2018-07-18|1657.75
#2018-07-19|1631.68
#2018-07-20|1586.84
#2018-07-23|1578.10
#2018-07-24|1634.49
#2018-07-25|1621.36
#2018-07-26|1636.57
#2018-07-27|1648.36
#2018-07-30|1648.48
#2018-07-31|1648.16
#2018-08-01|1660.39
#2018-08-02|1612.08
#2018-08-03|1627.78
#2018-08-06|1614.40
#2018-08-07|1644.15
#2018-08-08|1643.24
#2018-08-09|1637.42
#2018-08-10|1585.31
#2018-08-13|1570.84
#2018-08-14|1550.85
#2018-08-15|1504.07
#2018-08-16|1524.81
#2018-08-17|1519.24
#2018-08-20|1542.19
#2018-08-21|1573.14
#2018-08-22|1589.73
#2018-08-23|1588.89
#2018-08-24|1609.87
#2018-08-27|1623.51
#2018-08-28|1650.99
#2018-08-29|1651.45
#2018-08-30|1632.79
#2018-08-31|1621.64
#2018-09-03|1618.80
#2018-09-04|1587.33
#2018-09-05|1575.04
#2018-09-06|1559.01
#2018-09-07|1549.59
#2018-09-10|1553.27
#2018-09-11|1544.82
#2018-09-12|1569.90
#2018-09-13|1567.67
#2018-09-14|1583.76
#2018-09-17|1598.13
#2018-09-18|1609.33
#2018-09-19|1641.56
#2018-09-20|1664.57
#2018-09-21|1675.88
#2018-09-24|1680.21
#2018-09-25|1699.42
#2018-09-26|1678.95
#2018-09-27|1677.01
#2018-09-28|1650.64
#2018-10-01|1648.94
#2018-10-02|1644.00
#2018-10-03|1649.42
#2018-10-04|1636.66
#2018-10-05|1595.70
#2018-10-08|1576.31
#2018-10-09|1578.71
#2018-10-10|1516.69
#2018-10-11|1485.08
#2018-10-12|1489.50
#2018-10-15|1490.15
#2018-10-16|1511.88
#2018-10-17|1498.67
#2018-10-18|1477.82
#2018-10-19|1455.20
#2018-10-22|1435.97
#2018-10-23|1381.15
#2018-10-24|1325.86
#2018-10-25|1339.98
#2018-10-26|1324.12
#2018-10-29|1334.11
#2018-10-30|1317.08
#2018-10-31|1349.94
#2018-11-01|1349.84
#2018-11-02|1368.21
#2018-11-05|1359.18
#2018-11-06|1356.30
#2018-11-07|1366.60
#2018-11-08|1367.03
#2018-11-09|1318.29
#2018-11-12|1277.33
#2018-11-13|1271.56
#2018-11-14|1270.72
#2018-11-15|1275.06
#2018-11-16|1281.01
#2018-11-19|1278.07
#2018-11-20|1234.16
#2018-11-21|1255.31
#2018-11-22|1233.35
#2018-11-23|1211.77
#2018-11-26|1216.15
#2018-11-27|1169.29
#2018-11-28|1161.65
#2018-11-29|1181.40
#2018-11-30|1167.47
#2018-12-03|1209.74
#2018-12-04|1179.95
#2018-12-05|1163.79
#2018-12-06|1138.24
#2018-12-07|1123.26
#2018-12-10|1083.33
#2018-12-11|1100.97
#2018-12-12|1141.48
#2018-12-13|1118.89
#2018-12-14|1107.62
#2018-12-17|1096.96
#2018-12-18|1095.03
#2018-12-19|1114.15
#2018-12-20|1072.53
#2018-12-21|1074.12
#2018-12-24|1066.50
#2018-12-25|1066.50
#2018-12-26|1065.94
#2018-12-27|1053.71
#2018-12-28|1066.98
#2018-12-31|1073.70
#2019-01-01|1073.70
#2019-01-02|1059.16
#2019-01-03|1044.41
#2019-01-04|1102.34
#2019-01-07|1121.99
#2019-01-08|1136.64
#2019-01-09|1169.72
#2019-01-10|1168.63
#2019-01-11|1162.51
#2019-01-14|1158.64
#2019-01-15|1162.47
#2019-01-16|1178.86
#2019-01-17|1179.43
#2019-01-18|1203.10
#2019-01-21|1200.48
#2019-01-22|1181.82
#2019-01-23|1174.89
#2019-01-24|1182.34
#2019-01-25|1221.51
#2019-01-28|1213.78
#2019-01-29|1211.99
#2019-01-30|1222.40
#2019-01-31|1217.84
#2019-02-01|1232.90
#2019-02-04|1238.13
#2019-02-05|1249.56
#2019-02-06|1265.18
#2019-02-07|1219.26
#2019-02-08|1177.27
#2019-02-11|1181.09
#2019-02-12|1190.43
#2019-02-13|1209.72
#2019-02-14|1198.79
#2019-02-15|1218.12
#2019-02-18|1227.21
#2019-02-19|1220.63
#2019-02-20|1239.23
#2019-02-21|1226.10
#2019-02-22|1235.32
#2019-02-25|1257.43
#2019-02-26|1259.66
#2019-02-27|1253.26
#2019-02-28|1230.06
#2019-03-01|1251.73
#2019-03-04|1251.81
#2019-03-05|1235.27
#2019-03-06|1234.71
#2019-03-07|1192.14
#2019-03-08|1172.17
#2019-03-11|1186.75
#2019-03-12|1196.59
#2019-03-13|1202.86
#2019-03-14|1205.16
#2019-03-15|1212.84
#2019-03-18|1231.37
#2019-03-19|1249.07
#2019-03-20|1223.90
#2019-03-21|1220.09
#2019-03-22|1166.06
#2019-03-25|1157.99
#2019-03-26|1142.31
#2019-03-27|1142.73
#2019-03-28|1132.58
#2019-03-29|1156.60
#2019-04-01|1205.41
#2019-04-02|1214.13
#2019-04-03|1247.68
#2019-04-04|1244.01
#2019-04-05|1255.08
#2019-04-08|1248.91
#2019-04-09|1232.17
#2019-04-10|1234.69
#2019-04-11|1232.88
#2019-04-12|1256.87
#2019-04-15|1255.48
#2019-04-16|1253.42
#2019-04-17|1264.66
#2019-04-18|1256.26
#2019-04-19|1256.26
#2019-04-22|1257.54
#2019-04-23|1249.32
#2019-04-24|1234.68
#2019-04-25|1226.51
#2019-04-26|1202.66
#2019-04-29|1202.53
#2019-04-30|1186.72
#2019-05-01|1190.27
#2019-05-02|1172.32
#2019-05-03|1176.02
#2019-05-06|1159.42
#2019-05-07|1121.92
#2019-05-08|1121.26
#2019-05-09|1091.63
#2019-05-10|1092.82
#2019-05-13|1054.35
#2019-05-14|1063.72
#2019-05-15|1060.10
#2019-05-16|1072.40
#2019-05-17|1056.52
#2019-05-20|1038.12
#2019-05-21|1058.27
#2019-05-22|1047.07
#2019-05-23|1007.40
#2019-05-24|1019.61
#2019-05-27|1020.95
#2019-05-28|1006.97
#2019-05-29| 981.41
#2019-05-30| 980.63
#2019-05-31| 973.62
#2019-06-03| 983.60
#2019-06-04|1010.16
#2019-06-05| 994.74
#2019-06-06| 982.41
#2019-06-07| 999.76
#2019-06-10|1012.22
#2019-06-11|1049.48
#2019-06-12|1031.51
#2019-06-13|1044.81
#2019-06-14|1022.37
#2019-06-17|1015.13
#2019-06-18|1046.39
#2019-06-19|1054.61
#2019-06-20|1058.62
#2019-06-21|1064.39
#2019-06-24|1052.13
#2019-06-25|1061.02
#2019-06-26|1083.38
#2019-06-27|1085.43
#2019-06-28|1099.84
#2019-07-01|1113.12
#2019-07-02|1087.01
#2019-07-03|1086.41
#2019-07-04|1088.55
#2019-07-05|1074.93
#2019-07-08|1077.28
#2019-07-09|1037.46
#2019-07-10|1040.38
#2019-07-11|1031.62
#2019-07-12|1044.91
#2019-07-15|1049.19
#2019-07-16|1059.88
#2019-07-17|1031.14
#2019-07-18|1010.30
#2019-07-19|1010.49
#2019-07-22|1031.35
#2019-07-23|1082.34
#2019-07-24|1093.03
#2019-07-25|1083.92
#2019-07-26|1063.03
#2019-07-29|1056.39
#2019-07-30|1035.86
#2019-07-31|1033.99
#2019-08-01|1012.34
#2019-08-02| 977.77
#2019-08-05| 963.29
#2019-08-06| 950.01
#2019-08-07| 947.10
#2019-08-08| 972.58
#2019-08-09| 948.40
#2019-08-12| 937.16
#2019-08-13| 955.01
#2019-08-14| 911.42
#2019-08-15| 901.16
#2019-08-16| 919.64
#2019-08-19| 944.77
#2019-08-20| 930.31
#2019-08-21| 945.08
#2019-08-22| 953.56
#2019-08-23| 940.23
#2019-08-26| 944.90
#2019-08-27| 944.99
#2019-08-28| 941.41
#2019-08-29| 966.58
#2019-08-30| 976.74
#2019-09-02| 964.06
#2019-09-03| 953.65
#2019-09-04| 988.92
#2019-09-05|1011.55
#2019-09-06|1017.31
#2019-09-09|1036.21
#2019-09-10|1063.49
#2019-09-11|1064.53
#2019-09-12|1068.79
#2019-09-13|1098.69
#2019-09-16|1087.51
#2019-09-17|1067.63
#2019-09-18|1059.63
#2019-09-19|1050.85
#2019-09-20|1033.86
#2019-09-23|1005.29
#2019-09-24| 993.61
#2019-09-25| 995.79
#2019-09-26| 978.99
#2019-09-27|1007.51
#2019-09-30|1006.15
#2019-10-01| 998.54
#2019-10-02| 969.96
#2019-10-03| 960.98
#2019-10-04| 960.69
#2019-10-07| 980.59
#2019-10-08| 966.37
#2019-10-09| 977.06
#2019-10-10|1009.79
#2019-10-11|1044.48
#2019-10-14|1030.25
#2019-10-15|1037.11
#2019-10-16|1039.88
#2019-10-17|1046.53
#2019-10-18|1054.49
#2019-10-21|1075.22
#2019-10-22|1062.38
#2019-10-23|1068.82
#2019-10-24|1080.41
#2019-10-25|1092.83
#2019-10-28|1109.33
#2019-10-29|1094.46
#2019-10-30|1087.93
#2019-10-31|1063.64
#2019-11-01|1106.24
#2019-11-04|1138.55
#2019-11-05|1144.16
#2019-11-06|1131.19
#2019-11-07|1160.80
#2019-11-08|1159.21
#2019-11-11|1164.03
#2019-11-12|1167.78
#2019-11-13|1151.68
#2019-11-14|1135.22
#2019-11-15|1153.36
#2019-11-18|1138.34
#2019-11-19|1136.24
#2019-11-20|1136.89
#2019-11-21|1120.09
#2019-11-22|1136.90
#2019-11-25|1144.71
#2019-11-26|1143.76
#2019-11-27|1134.78
#2019-11-28|1133.01
#2019-11-29|1126.60
#2019-12-02|1122.55
#2019-12-03|1106.34
#2019-12-04|1130.56
#2019-12-05|1133.76
#2019-12-06|1145.44
#2019-12-09|1154.16
#2019-12-10|1146.90
#2019-12-11|1151.85
#2019-12-12|1174.17
#2019-12-13|1185.63
#2019-12-16|1194.58
#2019-12-17|1187.55
#2019-12-18|1185.99
#2019-12-19|1188.55
#2019-12-20|1186.19
#2019-12-23|1186.70
#2019-12-24|1186.18
#2019-12-25|1186.18
#2019-12-26|1187.09
#2019-12-27|1188.48
#2019-12-30|1191.70
#2019-12-31|1193.12
#2020-01-01|1193.12
#2020-01-02|1202.35
#2020-01-03|1177.50
#2020-01-06|1173.90
#2020-01-07|1170.73
#2020-01-08|1159.13
#2020-01-09|1152.58
#2020-01-10|1145.43
#2020-01-13|1154.62
#2020-01-14|1136.67
#2020-01-15|1119.50
#2020-01-16|1122.17
#2020-01-17|1130.07
#2020-01-20|1137.24
#2020-01-21|1126.74
#2020-01-22|1122.80
#2020-01-23|1101.03
#2020-01-24|1106.86
#2020-01-27|1062.14
#2020-01-28|1074.92
#2020-01-29|1081.96
#2020-01-30|1080.15
#2020-01-31|1067.34
#2020-02-03|1065.30
#2020-02-04|1093.89
#2020-02-05|1124.77
#2020-02-06|1148.24
#2020-02-07|1134.23
#2020-02-10|1136.47
#2020-02-11|1156.03
#2020-02-12|1154.29
#2020-02-13|1136.63
#2020-02-14|1130.38
#2020-02-17|1130.34
#2020-02-18|1102.09
#2020-02-19|1105.93
#2020-02-20|1116.31
#2020-02-21|1108.46
#2020-02-24|1055.30
#2020-02-25|1038.54
#2020-02-26|1047.34
#2020-02-27|1018.47
#2020-02-28| 992.01
#2020-03-02|1006.53
#2020-03-03|1022.75
#2020-03-04|1016.13
#2020-03-05| 987.91
#2020-03-06| 961.63
#2020-03-09| 878.27
#2020-03-10| 860.41
#2020-03-11| 840.28
#2020-03-12| 733.20
#2020-03-13| 738.91
#2020-03-16| 704.14
#2020-03-17| 699.95
#2020-03-18| 661.79
#2020-03-19| 673.46
#2020-03-20| 708.39
#2020-03-23| 680.26
#2020-03-24| 744.16
#2020-03-25| 773.65
#2020-03-26| 787.13
#2020-03-27| 764.13
#2020-03-30| 764.32
#2020-03-31| 803.68
#2020-04-01| 772.73
#2020-04-02| 774.35
#2020-04-03| 769.49
#2020-04-06| 805.59
#2020-04-07| 854.53
#2020-04-08| 850.30
#2020-04-09| 864.72
#2020-04-10| 864.72
#2020-04-13| 861.71
#2020-04-14| 870.61
#2020-04-15| 824.80
#2020-04-16| 812.96
#2020-04-17| 842.67
#2020-04-20| 835.96
#2020-04-21| 809.73
#2020-04-22| 825.12
#2020-04-23| 846.01
#2020-04-24| 825.40
#2020-04-27| 843.45
#2020-04-28| 868.14
#2020-04-29| 911.49
#2020-04-30| 897.42
#2020-05-01| 901.97
#2020-05-04| 864.73
#2020-05-05| 874.17
#2020-05-06| 857.93
#2020-05-07| 876.80
#2020-05-08| 893.43
#2020-05-11| 851.40
#2020-05-12| 844.00
#2020-05-13| 815.85
#2020-05-14| 798.96
#2020-05-15| 807.24
#2020-05-18| 864.55
#2020-05-19| 865.48
#2020-05-20| 876.03
#2020-05-21| 862.51
#2020-05-22| 848.12
#2020-05-25| 853.80
#2020-05-26| 884.60
#2020-05-27| 894.52
#2020-05-28| 909.43
#2020-05-29| 902.97
#2020-06-01| 920.29
#2020-06-02| 944.43
#2020-06-03| 974.85
#2020-06-04| 990.84
#2020-06-05|1011.00
#2020-06-08|1007.20
#2020-06-09| 995.13
#2020-06-10| 969.90
#2020-06-11| 928.14
#2020-06-12| 931.83
#2020-06-15| 930.76
#2020-06-16| 962.59
#2020-06-17| 964.01
#2020-06-18| 950.08
#2020-06-19| 942.33
#2020-06-22| 942.82
#2020-06-23| 966.43
#2020-06-24| 929.57
#2020-06-25| 918.22
#2020-06-26| 906.80
#2020-06-29| 923.69
#2020-06-30| 923.58
#2020-07-01| 920.47
#2020-07-02| 933.80
#2020-07-03| 929.10
#2020-07-06| 957.45
#2020-07-07| 945.95
#2020-07-08| 935.14
#2020-07-09| 912.86
#2020-07-10| 917.33
#2020-07-13| 939.50
#2020-07-14| 937.33
#2020-07-15| 943.16
#2020-07-16| 939.83
#2020-07-17| 941.94
#2020-07-20| 943.84
#2020-07-21| 956.22
#2020-07-22| 959.36
#2020-07-23| 967.86
#2020-07-24| 962.97
#2020-07-27| 972.87
#2020-07-28| 954.93
#2020-07-29| 954.96
#2020-07-30| 923.71
#2020-07-31| 920.01
#2020-08-03| 934.04
#2020-08-04| 937.31
#2020-08-05| 975.06
#2020-08-06| 958.08
#2020-08-07| 945.38
#2020-08-10| 958.80
#2020-08-11| 976.48
#2020-08-12| 988.35
#2020-08-13| 979.29
#2020-08-14| 969.18
#2020-08-17| 985.46
#2020-08-18| 986.95
#2020-08-19| 987.97
#2020-08-20| 964.55
#2020-08-21| 958.93
#2020-08-24| 983.30
#2020-08-25| 986.83
#2020-08-26|1009.42
#2020-08-27|1000.05
#2020-08-28|1012.20
#2020-08-31|1023.88
#2020-09-01|1021.15
#2020-09-02|1027.80
#2020-09-03|1025.37
#2020-09-04|1038.55
#2020-09-07|1043.91
#2020-09-08|1029.45
#2020-09-09|1045.11
#2020-09-10|1046.10
#2020-09-11|1042.68
#2020-09-14|1041.85
#2020-09-15|1043.22
#2020-09-16|1073.68
#2020-09-17|1076.74
#2020-09-18|1083.42
#2020-09-21|1015.71
#2020-09-22|1014.74
#2020-09-23|1010.41
#2020-09-24| 986.64
#2020-09-25| 976.43
#2020-09-28|1017.54
#2020-09-29|1020.92
#2020-09-30|1017.23
#2020-10-01|1023.20
#2020-10-02|1027.53
#2020-10-05|1050.16
#2020-10-06|1052.74
#2020-10-07|1061.19
#2020-10-08|1056.71
#2020-10-09|1065.72
#2020-10-12|1072.00
#2020-10-13|1046.81
#2020-10-14|1057.57
#2020-10-15|1030.65
#2020-10-16|1053.01
#2020-10-19|1059.88
#2020-10-20|1051.15
#2020-10-21|1045.14
#2020-10-22|1037.19
#2020-10-23|1040.93
#2020-10-26|1022.82
#2020-10-27|1000.85
#2020-10-28| 967.46
#2020-10-29| 953.82
#2020-10-30| 960.98
#2020-11-02| 960.23
#2020-11-03| 988.51
#2020-11-04| 998.19
#2020-11-05|1020.03
#2020-11-06|1030.36
#2020-11-09|1077.05
#2020-11-10|1089.86
#2020-11-11|1082.94
#2020-11-12|1081.53
#2020-11-13|1095.72
#2020-11-16|1127.72
#2020-11-17|1135.20
#2020-11-18|1147.28
#2020-11-19|1126.30
#2020-11-20|1136.07
#2020-11-23|1155.43
#2020-11-24|1208.48
#2020-11-25|1205.94
#2020-11-26|1208.47
#2020-11-27|1228.80
#2020-11-30|1210.97
#2020-12-01|1266.42
#2020-12-02|1262.08
#2020-12-03|1271.01
#2020-12-04|1285.20
#2020-12-07|1291.72
#2020-12-08|1290.91
#2020-12-09|1297.14
#2020-12-10|1292.99
#2020-12-11|1280.67
#2020-12-14|1289.82
#2020-12-15|1344.50
#2020-12-16|1359.91
#2020-12-17|1375.56
#2020-12-18|1369.69
#2020-12-21|1336.34
#2020-12-22|1342.57
#2020-12-23|1353.07
#2020-12-24|1350.17
#2020-12-25|1350.17
#2020-12-28|1365.80
#2020-12-29|1369.69
#2020-12-30|1379.41
#2020-12-31|1365.53
#2021-01-01|1365.53
#2021-01-04|1392.47
#2021-01-05|1397.30
#2021-01-06|1423.72
#2021-01-07|1472.14
#2021-01-08|1460.21
#2021-01-11|1439.44
#2021-01-12|1461.13
#2021-01-13|1455.66
#2021-01-14|1454.38
#2021-01-15|1422.08
#2021-01-18|1451.08
#2021-01-19|1441.69
#2021-01-20|1465.75
#2021-01-21|1492.49
#2021-01-22|1472.87
#2021-01-25|1443.67
#2021-01-26|1466.64
#2021-01-27|1410.37
#2021-01-28|1429.06
#2021-01-29|1411.89
#2021-02-01|1417.13
#2021-02-02|1432.50
#2021-02-03|1428.78
#2021-02-04|1435.07
#2021-02-05|1439.90
#2021-02-08|1467.29
#2021-02-09|1463.85
#2021-02-10|1485.96
#2021-02-11|1507.54
#2021-02-12|1506.38
#2021-02-15|1541.60
#2021-02-16|1549.72
#2021-02-17|1511.31
#2021-02-18|1495.51
#2021-02-19|1534.21
#2021-02-22|1534.94
#2021-02-23|1520.53
#2021-02-24|1553.13
#2021-02-25|1584.49
#2021-02-26|1542.43
#2021-03-01|1566.06
#2021-03-02|1579.37
#2021-03-03|1592.61
#2021-03-04|1553.01
#2021-03-05|1527.39
#2021-03-08|1575.22
#2021-03-09|1568.85
#2021-03-10|1559.04
#2021-03-11|1584.85
#2021-03-12|1583.80
#2021-03-15|1572.72
#2021-03-16|1554.60
#2021-03-17|1538.58
#2021-03-18|1576.53
#2021-03-19|1556.54
#2021-03-22|1554.92
#2021-03-23|1535.46
#2021-03-24|1547.96
#2021-03-25|1510.56
#2021-03-26|1569.68
#2021-03-29|1556.40
#2021-03-30|1579.97
#2021-03-31|1562.95
#2021-04-01|1576.54
#2021-04-02|1576.54
#2021-04-05|1581.63
#2021-04-06|1603.26
#2021-04-07|1604.45
#2021-04-08|1604.17
#2021-04-09|1607.44
#2021-04-12|1599.30
#2021-04-13|1606.70
#2021-04-14|1621.79
#2021-04-15|1638.82
#2021-04-16|1664.64
#2021-04-19|1659.98
#2021-04-20|1620.01
#2021-04-21|1636.12
#2021-04-22|1652.77
#2021-04-23|1677.95
#2021-04-26|1710.83
#2021-04-27|1693.83
#2021-04-28|1700.84
#2021-04-29|1690.12
#2021-04-30|1655.71
#2021-05-03|1674.84
#2021-05-04|1650.26
#2021-05-05|1699.55
#2021-05-06|1723.79
#2021-05-07|1750.86
#2021-05-10|1768.40
#2021-05-11|1729.96
#2021-05-12|1715.35
#2021-05-13|1701.90
#2021-05-14|1706.74
#2021-05-17|1710.96
#2021-05-18|1723.74
#2021-05-19|1678.19
#2021-05-20|1681.85
#2021-05-21|1681.54
#2021-05-24|1686.77
#2021-05-25|1671.85
#2021-05-26|1662.08
#2021-05-27|1677.86
#2021-05-28|1685.52
#2021-05-31|1691.41
#2021-06-01|1735.10
#2021-06-02|1740.10
#2021-06-03|1715.73
#2021-06-04|1727.45
#2021-06-07|1722.52
#2021-06-08|1718.29
#2021-06-09|1702.82
#2021-06-10|1701.66
#2021-06-11|1719.77
#2021-06-14|1725.60
#2021-06-15|1687.99
#2021-06-16|1693.13
#2021-06-17|1631.29
#2021-06-18|1574.53
#2021-06-21|1599.51
#2021-06-22|1609.85
#2021-06-23|1635.83
#2021-06-24|1657.91
#2021-06-25|1674.52
#2021-06-28|1660.43
#2021-06-29|1677.51
#2021-06-30|1666.07
#2021-07-01|1681.16
#2021-07-02|1684.44
#2021-07-05|1711.33
#2021-07-06|1666.60
#2021-07-07|1675.73
#2021-07-08|1657.03
#2021-07-09|1709.21
#2021-07-12|1708.79
#2021-07-13|1717.17
#2021-07-14|1736.05
#2021-07-15|1731.19
#2021-07-16|1702.77
#2021-07-19|1656.51
#2021-07-20|1688.05
#2021-07-21|1735.54
#2021-07-22|1748.74
#2021-07-23|1767.74
#2021-07-26|1813.38
#2021-07-27|1815.26
#2021-07-28|1810.98
#2021-07-29|1850.79
#2021-07-30|1829.26
#2021-08-02|1825.12
#2021-08-03|1836.62
#2021-08-04|1866.16
#2021-08-05|1841.41
#2021-08-06|1820.39
#2021-08-09|1831.57
#2021-08-10|1855.11
#2021-08-11|1875.02
#2021-08-12|1867.79
#2021-08-13|1887.67
#2021-08-16|1855.83
#2021-08-17|1824.66
#2021-08-18|1827.68
#2021-08-19|1762.25
#2021-08-20|1756.15
#2021-08-23|1782.18
#2021-08-24|1811.73
#2021-08-25|1817.09
#2021-08-26|1805.59
#2021-08-27|1834.43
#2021-08-30|1839.34
#2021-08-31|1810.67
#2021-09-01|1818.26
#2021-09-02|1834.36
#2021-09-03|1834.59
#2021-09-06|1837.45
#2021-09-07|1847.74
#2021-09-08|1816.08
#2021-09-09|1803.25
#2021-09-10|1819.03
#2021-09-13|1794.74
#2021-09-14|1777.29
#2021-09-15|1783.02
#2021-09-16|1759.28
#2021-09-17|1709.00
#2021-09-20|1631.65
#2021-09-21|1612.91
#2021-09-22|1658.73
#2021-09-23|1674.35
#2021-09-24|1647.68
#2021-09-27|1643.36
#2021-09-28|1610.45
#2021-09-29|1612.76
#2021-09-30|1618.75
#2021-10-01|1579.00
#2021-10-04|1574.95
#2021-10-05|1587.25
#2021-10-06|1546.07
#2021-10-07|1587.85
#2021-10-08|1587.33
#2021-10-11|1612.32
#2021-10-12|1599.66
#2021-10-13|1613.48
#2021-10-14|1637.10
#2021-10-15|1653.50
#2021-10-18|1650.58
#2021-10-19|1655.06
#2021-10-20|1627.34
#2021-10-21|1599.90
#2021-10-22|1618.28
#2021-10-25|1636.22
#2021-10-26|1659.59
#2021-10-27|1659.44
#2021-10-28|1674.56
#2021-10-29|1649.57
#2021-11-01|1679.16
#2021-11-02|1642.61
#2021-11-03|1644.01
#2021-11-04|1635.15
#2021-11-05|1633.39
#2021-11-08|1667.20
#2021-11-09|1646.82
#2021-11-10|1631.35
#2021-11-11|1679.11
#2021-11-12|1661.48
#2021-11-15|1640.85
#2021-11-16|1628.59
#2021-11-17|1625.54
#2021-11-18|1614.57
#2021-11-19|1588.38
#2021-11-22|1605.87
#2021-11-23|1596.77
#2021-11-24|1579.67
#2021-11-25|1583.71
#2021-11-26|1526.42
#2021-11-29|1536.97
#2021-11-30|1509.09
#2021-12-01|1566.87
#2021-12-02|1562.90
#2021-12-03|1541.43
#2021-12-06|1553.34
#2021-12-07|1611.79
#2021-12-08|1616.95
#2021-12-09|1590.39
#2021-12-10|1583.39
#2021-12-13|1565.06
#2021-12-14|1592.12
#2021-12-15|1577.61
#2021-12-16|1622.36
#2021-12-17|1613.33
#2021-12-20|1581.46
#2021-12-21|1605.94
#2021-12-22|1636.62
#2021-12-23|1643.59
#2021-12-24|1646.90
#2021-12-27|1657.53
#2021-12-28|1658.67
#2021-12-29|1669.54
#2021-12-30|1656.78
#2021-12-31|1661.87
#2022-01-03|1669.25
#2022-01-04|1697.24
#2022-01-05|1729.51
#2022-01-06|1713.66
#2022-01-07|1733.90
#2022-01-10|1701.24
#2022-01-11|1721.07
#2022-01-12|1773.71
#2022-01-13|1806.14
#2022-01-14|1777.57
#2022-01-17|1777.58
#2022-01-18|1743.58
#2022-01-19|1764.31
#2022-01-20|1762.91
#2022-01-21|1691.57
#2022-01-24|1603.92
#2022-01-25|1614.84
#2022-01-26|1657.96
#2022-01-27|1604.77
#2022-01-28|1574.34
#2022-01-31|1592.78
#2022-02-01|1652.92
#2022-02-02|1658.52
#2022-02-03|1666.18
#2022-02-04|1650.66
#2022-02-07|1676.34
#2022-02-08|1692.80
#2022-02-09|1724.84
#2022-02-10|1725.04
#2022-02-11|1699.41
#2022-02-14|1629.49
#2022-02-15|1666.16
#2022-02-16|1698.01
#2022-02-17|1663.00
#2022-02-18|1651.85
#2022-02-21|1614.33
#2022-02-22|1614.79
#2022-02-23|1608.07
#2022-02-24|1495.35
#2022-02-25|1615.09
#2022-02-28|1606.73
#2022-03-01|1553.29
#2022-03-02|1571.80
#2022-03-03|1530.91
#2022-03-04|1418.75
#2022-03-07|1398.06
#2022-03-08|1403.39
#2022-03-09|1475.22
#2022-03-10|1478.67
#2022-03-11|1507.47
#2022-03-14|1546.50
#2022-03-15|1511.81
#2022-03-16|1576.74
#2022-03-17|1588.60
#2022-03-18|1568.05
#2022-03-21|1613.99
#2022-03-22|1640.99
#2022-03-23|1628.05
#2022-03-24|1626.52
#2022-03-25|1648.66
#2022-03-28|1630.47
#2022-03-29|1654.52
#2022-03-30|1647.93
#2022-03-31|1620.94
#2022-04-01|1630.55
#2022-04-04|1616.39
#2022-04-05|1595.40
#2022-04-06|1552.82
#2022-04-07|1558.40
#2022-04-08|1581.43
#2022-04-11|1585.67
#2022-04-12|1587.52
#2022-04-13|1596.23
#2022-04-14|1603.75
#2022-04-15|1603.75
#2022-04-18|1606.28
#2022-04-19|1604.65
#2022-04-20|1625.51
#2022-04-21|1659.30
#2022-04-22|1601.94
#2022-04-25|1509.03
#2022-04-26|1500.99
#2022-04-27|1536.55
#2022-04-28|1519.12
#2022-04-29|1558.46
#2022-05-02|1517.87
#2022-05-03|1538.58
#2022-05-04|1511.69
#2022-05-05|1496.50
#2022-05-06|1495.25
#2022-05-09|1453.70
#2022-05-10|1461.21
#2022-05-11|1499.10
#2022-05-12|1448.72
#2022-05-13|1462.64
#2022-05-16|1479.62
#2022-05-17|1544.11
#2022-05-18|1535.78
#2022-05-19|1528.41
#2022-05-20|1541.65
#2022-05-23|1593.44
#2022-05-24|1586.20
#2022-05-25|1607.12
#2022-05-26|1625.99
#2022-05-27|1654.15
#2022-05-30|1674.74
#2022-05-31|1625.81
#2022-06-01|1607.26
#2022-06-02|1634.62
#2022-06-03|1635.30
#2022-06-06|1655.32
#2022-06-07|1675.92
#2022-06-08|1672.55
#2022-06-09|1608.75
#2022-06-10|1538.21
#2022-06-13|1464.45
#2022-06-14|1441.86
#2022-06-15|1464.13
#2022-06-16|1421.18
#2022-06-17|1409.08
#2022-06-20|1438.36
#2022-06-21|1452.28
#2022-06-22|1381.11
#2022-06-23|1332.46
#2022-06-24|1341.65
#2022-06-27|1379.26
#2022-06-28|1375.69
#2022-06-29|1349.26
#2022-06-30|1294.41
#2022-07-01|1280.49
#2022-07-04|1302.73
#2022-07-05|1225.40
#2022-07-06|1225.85
#2022-07-07|1270.55
#2022-07-08|1278.20
#2022-07-11|1237.74
#2022-07-12|1247.63
#2022-07-13|1238.38
#2022-07-14|1205.18
#2022-07-15|1243.48
#2022-07-18|1284.98
#2022-07-19|1317.84
#2022-07-20|1324.93
#2022-07-21|1318.12
#2022-07-22|1297.13
#2022-07-25|1305.49
#2022-07-26|1278.29
#2022-07-27|1292.03
#2022-07-28|1322.71
#2022-07-29|1359.96
#2022-08-01|1359.65
#2022-08-02|1336.75
#2022-08-03|1339.89
#2022-08-04|1363.62
#2022-08-05|1356.48
#2022-08-08|1377.96
#2022-08-09|1362.41
#2022-08-10|1431.82
#2022-08-11|1438.06
#2022-08-12|1426.66
#2022-08-15|1403.67
#2022-08-16|1419.72
#2022-08-17|1393.87
#2022-08-18|1403.59
#2022-08-19|1363.48
#2022-08-22|1333.97
#2022-08-23|1359.89
#2022-08-24|1349.82
#2022-08-25|1353.19
#2022-08-26|1342.23
#2022-08-29|1336.53
#2022-08-30|1329.26
#2022-08-31|1335.48
#2022-09-01|1269.54
#2022-09-02|1311.27
#2022-09-05|1270.13
#2022-09-06|1272.60
#2022-09-07|1292.68
#2022-09-08|1300.54
#2022-09-09|1330.95
#2022-09-12|1378.17
#2022-09-13|1341.78
#2022-09-14|1283.64
#2022-09-15|1285.45
#2022-09-16|1290.44
#2022-09-19|1292.18
#2022-09-20|1265.39
#2022-09-21|1259.64
#2022-09-22|1229.21
#2022-09-23|1175.34
#2022-09-26|1163.83
#2022-09-27|1168.46
#2022-09-28|1161.28
#2022-09-29|1147.94
#2022-09-30|1179.83
#2022-10-03|1219.69
#2022-10-04|1282.26
#2022-10-05|1243.57
#2022-10-06|1220.36
#2022-10-07|1199.55
#2022-10-10|1203.12
#2022-10-11|1200.73
#2022-10-12|1192.42
#2022-10-13|1209.47
#2022-10-14|1234.29
#2022-10-17|1275.20
#2022-10-18|1273.24
#2022-10-19|1257.13
#2022-10-20|1279.69
#2022-10-21|1270.98
#2022-10-24|1297.16
#2022-10-25|1311.74
#2022-10-26|1345.03
#2022-10-27|1336.02
#2022-10-28|1306.53
#2022-10-31|1291.55
#2022-11-01|1308.61
#2022-11-02|1291.66
#2022-11-03|1275.17
#2022-11-04|1348.30
#2022-11-07|1386.22
#2022-11-08|1408.69
#2022-11-09|1388.59
#2022-11-10|1418.63
#2022-11-11|1456.18
#2022-11-14|1457.34
#2022-11-15|1459.28
#2022-11-16|1444.49
#2022-11-17|1422.95
#2022-11-18|1438.08
#2022-11-21|1403.84
#2022-11-22|1433.50
#2022-11-23|1445.93
#2022-11-24|1451.84
#2022-11-25|1453.27
#2022-11-28|1426.91
#2022-11-29|1450.54
#2022-11-30|1450.60
#2022-12-01|1481.15
#2022-12-02|1485.02
#2022-12-05|1494.11
#2022-12-06|1488.52
#2022-12-07|1479.39
#2022-12-08|1497.44
#2022-12-09|1520.44
#2022-12-12|1491.35
#2022-12-13|1521.23
#2022-12-14|1496.15
#2022-12-15|1457.87
#2022-12-16|1435.91
#2022-12-19|1441.58
#2022-12-20|1461.42
#2022-12-21|1487.24
#2022-12-22|1475.98
#2022-12-23|1486.89
#2022-12-26|1486.89
#2022-12-27|1494.18
#2022-12-28|1477.36
#2022-12-29|1485.45
#2022-12-30|1469.57
#2023-01-02|1507.65
#2023-01-03|1483.52
#2023-01-04|1496.54
#2023-01-05|1507.91
#2023-01-06|1528.70
#2023-01-09|1567.75
#2023-01-10|1548.37
#2023-01-11|1557.99
#2023-01-12|1591.27
#2023-01-13|1603.05
#2023-01-16|1597.99
#2023-01-17|1603.36
#2023-01-18|1621.31
#2023-01-19|1576.48
#2023-01-20|1596.46
#2023-01-23|1618.18
#2023-01-24|1618.11
#2023-01-25|1617.33
#2023-01-26|1625.23
#2023-01-27|1628.81
#2023-01-30|1619.80
#2023-01-31|1600.13
#2023-02-01|1626.66
#2023-02-02|1644.52
#2023-02-03|1665.68
#2023-02-06|1623.05
#2023-02-07|1622.19
#2023-02-08|1625.27
#2023-02-09|1645.29
#2023-02-10|1604.38
#2023-02-13|1623.92
#2023-02-14|1637.06
#2023-02-15|1632.14
#2023-02-16|1643.06
#2023-02-17|1630.92
#2023-02-20|1652.57
#2023-02-21|1646.77
#2023-02-22|1623.05
#2023-02-23|1611.78
#2023-02-24|1579.66
#2023-02-27|1616.62
#2023-02-28|1630.49
#2023-03-01|1669.87
#2023-03-02|1665.73
#2023-03-03|1692.20
#2023-03-06|1684.67
#2023-03-07|1650.14
#2023-03-08|1657.25
#2023-03-09|1638.26
#2023-03-10|1620.99
#2023-03-13|1571.57
#2023-03-14|1594.66
#2023-03-15|1478.74
#2023-03-16|1495.86
#2023-03-17|1462.64
#2023-03-20|1483.25
#2023-03-21|1527.21
#2023-03-22|1517.06
#2023-03-23|1532.43
#2023-03-24|1493.60
#2023-03-27|1498.70
#2023-03-28|1525.39
#2023-03-29|1548.08
#2023-03-30|1584.19
#2023-03-31|1573.27
#2023-04-03|1557.01
#2023-04-04|1549.90
#2023-04-05|1515.24
#2023-04-06|1520.06
#2023-04-07|1520.06
#2023-04-10|1508.37
#2023-04-11|1551.07
#2023-04-12|1544.30
#2023-04-13|1569.25
#2023-04-14|1553.46
#2023-04-17|1558.19
#2023-04-18|1572.38
#2023-04-19|1549.05
#2023-04-20|1545.33
#2023-04-21|1517.81
#2023-04-24|1522.67
#2023-04-25|1495.55
#2023-04-26|1498.00
#2023-04-27|1501.79
#2023-04-28|1518.78
#2023-05-01|1510.60
#2023-05-02|1514.68
#2023-05-03|1541.75
#2023-05-04|1502.30
#2023-05-05|1533.02
#2023-05-08|1546.64
#2023-05-09|1541.97
#2023-05-10|1533.06
#2023-05-11|1511.23
#2023-05-12|1502.29
#2023-05-15|1503.12
#2023-05-16|1492.82
#2023-05-17|1489.83
#2023-05-18|1489.81
#2023-05-19|1502.84
#2023-05-22|1494.19
#2023-05-23|1495.91
#2023-05-24|1469.27
#2023-05-25|1456.87
#2023-05-26|1472.06
#2023-05-29|1469.66
#2023-05-30|1452.09
#2023-05-31|1411.77
#2023-06-01|1431.84
#2023-06-02|1478.49
#2023-06-05|1486.54
#2023-06-06|1496.85
#2023-06-07|1501.72
#2023-06-08|1516.30
#2023-06-09|1511.58
#2023-06-12|1505.50
#2023-06-13|1527.05
#2023-06-14|1554.22
#2023-06-15|1544.86
#2023-06-16|1540.62
#2023-06-19|1518.07
#2023-06-20|1484.78
#2023-06-21|1463.56
#2023-06-22|1457.51
#2023-06-23|1440.57
#2023-06-26|1452.03
#2023-06-27|1455.28
#2023-06-28|1449.65
#2023-06-29|1450.18
#2023-06-30|1458.99
#2023-07-03|1475.07
#2023-07-04|1479.51
#2023-07-05|1453.83
#2023-07-06|1412.82
#2023-07-07|1445.90
#2023-07-10|1449.80
#2023-07-11|1471.01
#2023-07-12|1526.10
#2023-07-13|1547.12
#2023-07-14|1540.46
#2023-07-17|1524.82
#2023-07-18|1535.76
#2023-07-19|1523.37
#2023-07-20|1519.21
#2023-07-21|1477.02
#2023-07-24|1478.04
#2023-07-25|1513.04
#2023-07-26|1509.01
#2023-07-27|1505.91
#2023-07-28|1503.99
#2023-07-31|1516.32
#2023-08-01|1497.03
#2023-08-02|1465.08
#2023-08-03|1460.82
#2023-08-04|1486.69
#2023-08-07|1473.51
#2023-08-08|1446.09
#2023-08-09|1457.82
#2023-08-10|1468.93
#2023-08-11|1453.79
#2023-08-14|1438.82
#2023-08-15|1427.06
#2023-08-16|1424.67
#2023-08-17|1424.34
#2023-08-18|1403.89
#2023-08-21|1408.48
#2023-08-22|1426.63
#2023-08-23|1423.47
#2023-08-24|1410.48
#2023-08-25|1406.36
#2023-08-28|1431.68
#2023-08-29|1455.80
#2023-08-30|1474.54
#2023-08-31|1463.48
#2023-09-01|1466.84
#2023-09-04|1464.48
#2023-09-05|1445.95
#2023-09-06|1442.04
#2023-09-07|1420.03
#2023-09-08|1413.29
#2023-09-11|1431.11
#2023-09-12|1412.30
#2023-09-13|1405.84
#2023-09-14|1421.98
#2023-09-15|1435.36
#2023-09-18|1422.58
#2023-09-19|1421.93
#2023-09-20|1436.72
#2023-09-21|1405.90
#2023-09-22|1395.90
#2023-09-25|1375.38
#2023-09-26|1378.88
#2023-09-27|1369.32
#2023-09-28|1397.62
#2023-09-29|1406.51
#2023-10-02|1377.42
#2023-10-03|1341.47
#2023-10-04|1345.67
#2023-10-05|1348.64
#2023-10-06|1370.12
#2023-10-09|1374.95
#2023-10-10|1409.53
#2023-10-11|1420.32
#2023-10-12|1395.41
#2023-10-13|1373.05
#2023-10-16|1387.57
#2023-10-17|1379.87
#2023-10-18|1332.70
#2023-10-19|1329.30
#2023-10-20|1290.98
#2023-10-23|1284.83
#2023-10-24|1319.95
#2023-10-25|1315.54
#2023-10-26|1306.75
#2023-10-27|1320.28
#2023-10-30|1322.05
#2023-10-31|1328.73
#2023-11-01|1329.75
#2023-11-02|1369.36
#2023-11-03|1392.31
#2023-11-06|1407.68
#2023-11-07|1380.86
#2023-11-08|1386.78
#2023-11-09|1397.76
#2023-11-10|1364.20
#2023-11-13|1369.43
#2023-11-14|1426.71
#2023-11-15|1438.71
#2023-11-16|1420.70
#2023-11-17|1449.50
#2023-11-20|1450.83
#2023-11-21|1439.26
#2023-11-22|1423.94
#2023-11-23|1432.06
#2023-11-24|1435.22
#2023-11-27|1432.42
#2023-11-28|1449.37
#2023-11-29|1459.42
#2023-11-30|1456.96
#2023-12-01|1467.82
#2023-12-04|1445.75
#2023-12-05|1442.77
#2023-12-06|1445.78
#2023-12-07|1452.91
#2023-12-08|1469.65
#2023-12-11|1463.48
#2023-12-12|1447.56
#2023-12-13|1448.61
#2023-12-14|1517.30
#2023-12-15|1528.17
#2023-12-18|1550.95
#2023-12-19|1574.05
#2023-12-20|1573.72
#2023-12-21|1572.09
#2023-12-22|1580.61
#2023-12-25|1580.61
#2023-12-26|1582.62
#2023-12-27|1595.54
#2023-12-28|1590.40
#2023-12-29|1572.68
#2024-01-01|1572.68
#2024-01-02|1557.87
#2024-01-03|1529.43
#2024-01-04|1549.91
#2024-01-05|1549.50
#2024-01-08|1552.42
#2024-01-09|1528.19
#2024-01-10|1520.12
#2024-01-11|1507.07
#2024-01-12|1521.45
#2024-01-15|1511.97
#2024-01-16|1489.47
#2024-01-17|1471.16
#2024-01-18|1478.73
#2024-01-19|1461.59
#2024-01-22|1464.65
#2024-01-23|1471.52
#2024-01-24|1502.95
#2024-01-25|1490.59
#2024-01-26|1505.01
#2024-01-29|1497.14
#2024-01-30|1484.76
#2024-01-31|1494.01
#2024-02-01|1432.26
#2024-02-02|1429.68
#2024-02-05|1402.08
#2024-02-06|1421.29
#2024-02-07|1409.40
#2024-02-08|1425.47
#2024-02-09|1429.67
#2024-02-12|1435.96
#2024-02-13|1394.55
#2024-02-14|1382.97
#2024-02-15|1401.20
#2024-02-16|1422.29
#2024-02-19|1407.17
#2024-02-20|1405.95
#2024-02-21|1402.13
#2024-02-22|1404.80
#2024-02-23|1407.29
#2024-02-26|1402.68
#2024-02-27|1435.33
#2024-02-28|1429.67
#2024-02-29|1424.95
#2024-03-01|1430.65
#2024-03-04|1414.89
#2024-03-05|1393.39
#2024-03-06|1398.49
#2024-03-07|1432.79
#2024-03-08|1435.34
#2024-03-11|1426.53
#2024-03-12|1454.57
#2024-03-13|1453.50
#2024-03-14|1427.34
#2024-03-15|1424.05
#2024-03-18|1423.46
#2024-03-19|1436.93
#2024-03-20|1442.64
#2024-03-21|1475.73
#2024-03-22|1482.02
#2024-03-25|1494.71
#2024-03-26|1496.19
#2024-03-27|1512.96
#2024-03-28|1503.46
#2024-03-29|1503.46
#2024-04-01|1495.73
#2024-04-02|1500.43
#2024-04-03|1525.96
#2024-04-04|1557.21
#2024-04-05|1538.49
#2024-04-08|1546.27
#2024-04-09|1551.52
#2024-04-10|1532.56
#2024-04-11|1518.46
#2024-04-12|1506.47
#2024-04-15|1496.97
#2024-04-16|1455.97
#2024-04-17|1455.46
#2024-04-18|1470.10
#2024-04-19|1481.47
#2024-04-22|1485.56
#2024-04-23|1476.12
#2024-04-24|1478.84
#2024-04-25|1484.58
#2024-04-26|1498.79
#2024-04-29|1513.26
#2024-04-30|1492.31
#2024-05-01|1491.06
#2024-05-02|1517.44
#2024-05-03|1529.84
#2024-05-06|1538.75
#2024-05-07|1546.91
#2024-05-08|1531.25
#2024-05-09|1543.13
#2024-05-10|1551.39
#2024-05-13|1559.31
#2024-05-14|1584.82
#2024-05-15|1589.95
#2024-05-16|1598.00
#2024-05-17|1604.30
#2024-05-20|1609.50
#2024-05-21|1610.42
#2024-05-22|1591.50
#2024-05-23|1579.94
#2024-05-24|1583.64
#2024-05-27|1591.84
#2024-05-28|1598.47
#2024-05-29|1561.95
#2024-05-30|1587.08
#2024-05-31|1591.63
#2024-06-03|1597.73
#2024-06-04|1576.17
#2024-06-05|1567.45
#2024-06-06|1572.40
#2024-06-07|1553.82
#2024-06-10|1539.53
#2024-06-11|1513.37
#2024-06-12|1539.19
#2024-06-13|1512.69
#2024-06-14|1466.58
#2024-06-17|1471.90
#2024-06-18|1492.78
#2024-06-19|1486.69
#2024-06-20|1507.63
#2024-06-21|1481.15
#2024-06-24|1484.11
#2024-06-25|1479.39
#2024-06-26|1451.13
#2024-06-27|1456.09
#2024-06-28|1446.51
#2024-07-01|1459.06
#2024-07-02|1446.36
#2024-07-03|1471.95
#2024-07-04|1481.60
#2024-07-05|1468.08
#2024-07-08|1465.51
#2024-07-09|1444.98
#2024-07-10|1450.40
#2024-07-11|1461.06
#2024-07-12|1475.44
#2024-07-15|1464.41
#2024-07-16|1451.06
#2024-07-17|1461.73
#2024-07-18|1452.09
#2024-07-19|1434.23
#2024-07-22|1443.70
#2024-07-23|1410.12
#2024-07-24|1404.37
#2024-07-25|1394.36
#2024-07-26|1386.94
#2024-07-29|1383.40
#2024-07-30|1379.39
#2024-07-31|1395.29
#2024-08-01|1350.87
#2024-08-02|1322.68
#2024-08-05|1294.38
#2024-08-06|1300.66
#2024-08-07|1321.55
#2024-08-08|1320.21
#2024-08-09|1329.23
#2024-08-12|1329.46
#2024-08-13|1332.73
#2024-08-14|1334.42
#2024-08-15|1349.42
#2024-08-16|1349.82
#2024-08-19|1377.18
#2024-08-20|1377.08
#2024-08-21|1392.12
#2024-08-22|1377.47
#2024-08-23|1398.16
#2024-08-26|1405.83
#2024-08-27|1390.03
#2024-08-28|1383.49
#2024-08-29|1387.05
#2024-08-30|1395.43
#2024-09-02|1401.82
#2024-09-03|1363.27
#2024-09-04|1348.44
#2024-09-05|1341.32
#2024-09-06|1324.72
#2024-09-09|1309.68
#2024-09-10|1297.41
#2024-09-11|1289.27
#2024-09-12|1312.14
#2024-09-13|1336.94
#2024-09-16|1336.69
#2024-09-17|1357.67
#2024-09-18|1364.08
#2024-09-19|1393.67
#2024-09-20|1358.70
#2024-09-23|1353.18
#2024-09-24|1389.95
#2024-09-25|1382.25
#2024-09-26|1419.03
#2024-09-27|1434.52
#2024-09-30|1434.93
#2024-10-01|1418.87
#2024-10-02|1408.77
#2024-10-03|1397.39
#2024-10-04|1413.77
#2024-10-07|1409.11
#2024-10-08|1364.96
#2024-10-09|1373.29
#2024-10-10|1361.42
#2024-10-11|1374.55
#2024-10-14|1354.38
#2024-10-15|1325.28
#2024-10-16|1303.89
#2024-10-17|1300.98
#2024-10-18|1324.10
#2024-10-21|1301.98
#2024-10-22|1304.82
#2024-10-23|1296.24
#2024-10-24|1287.12
#2024-10-25|1310.44
#2024-10-28|1316.50
#2024-10-29|1299.66
#2024-10-30|1278.54
#2024-10-31|1272.78
#2024-11-01|1278.76
#2024-11-04|1284.04
#2024-11-05|1309.95
#2024-11-06|1282.86
#2024-11-07|1325.16
#2024-11-08|1302.48
#2024-11-11|1280.42
#2024-11-12|1227.00
#2024-11-13|1223.31
#2024-11-14|1243.86
#2024-11-15|1248.01
#2024-11-18|1247.60
#2024-11-19|1235.10
#2024-11-20|1217.31
#2024-11-21|1207.97
#2024-11-22|1202.98
#2024-11-25|1219.86
#2024-11-26|1190.46
#2024-11-27|1198.72
#2024-11-28|1203.07
#2024-11-29|1202.38
#2024-12-02|1204.70
#2024-12-03|1218.10
#2024-12-04|1226.38
#2024-12-05|1252.06
#2024-12-06|1252.95
#2024-12-09|1278.98
#2024-12-10|1266.86
#2024-12-11|1270.35
#2024-12-12|1251.75
#2024-12-13|1226.09
#2024-12-16|1216.79
#2024-12-17|1206.60
#2024-12-18|1194.99
#2024-12-19|1167.29
#2024-12-20|1167.76
#2024-12-23|1170.16
#2024-12-24|1174.66
#2024-12-25|1174.66
#2024-12-26|1176.64
#2024-12-27|1192.34
#2024-12-30|1185.45
#2024-12-31|1190.03
#2025-01-01|1190.03
#2025-01-02|1194.56
#2025-01-03|1172.92
#2025-01-06|1200.36
#2025-01-07|1199.19
#2025-01-08|1171.04
#2025-01-09|1174.10
#2025-01-10|1159.63
#2025-01-13|1157.58
#2025-01-14|1163.67
#2025-01-15|1183.41
#2025-01-16|1182.44
#2025-01-17|1199.51
#2025-01-20|1222.30
#2025-01-21|1216.88
#2025-01-22|1206.51
#2025-01-23|1210.65
#2025-01-24|1254.16
#2025-01-27|1248.66
#2025-01-28|1244.10
#2025-01-29|1248.91
#2025-01-30|1268.27
#2025-01-31|1265.73
#2025-02-03|1235.50
#2025-02-04|1254.99
#2025-02-05|1253.07
#2025-02-06|1325.29
#2025-02-07|1308.36
#2025-02-10|1294.50
#2025-02-11|1275.66
#2025-02-12|1295.98
#2025-02-13|1347.25
#2025-02-14|1367.67
#2025-02-17|1381.69
#2025-02-18|1380.07
#2025-02-19|1343.54
#2025-02-20|1349.54
#2025-02-21|1348.58
#2025-02-24|1350.32
#2025-02-25|1341.72
#2025-02-26|1370.78
#2025-02-27|1327.49
#2025-02-28|1317.13
#2025-03-03|1352.04
#2025-03-04|1310.39
#2025-03-05|1415.72
#2025-03-06|1482.85
#2025-03-07|1452.68
#2025-03-10|1408.96
#2025-03-11|1405.80
#2025-03-12|1392.14
#2025-03-13|1381.29
#2025-03-14|1412.13
#2025-03-17|1428.69
#2025-03-18|1440.81
#2025-03-19|1435.13
#2025-03-20|1399.23
#2025-03-21|1367.01
#2025-03-24|1362.95
#2025-03-25|1363.59
#2025-03-26|1353.70
#2025-03-27|1323.18
#2025-03-28|1308.57
#2025-03-31|1271.78
#2025-04-01|1288.36
#2025-04-02|1283.36
#2025-04-03|1231.60
#2025-04-04|1175.93
#2025-04-07|1132.07
#2025-04-08|1152.12
#2025-04-09|1126.66
#2025-04-10|1171.40
#2025-04-11|1195.98
#2025-04-14|1232.11
#2025-04-15|1235.47
#2025-04-16|1234.27
#2025-04-17|1227.19
#2025-04-18|1227.19
#2025-04-21|1243.20
#2025-04-22|1251.97
#2025-04-23|1272.39
#2025-04-24|1284.48
#2025-04-25|1288.56
#2025-04-28|1302.90
#2025-04-29|1303.83
#2025-04-30|1294.12
#2025-05-01|1284.33
#2025-05-02|1324.19
#2025-05-05|1315.93
#2025-05-06|1300.62
#2025-05-07|1303.69
#2025-05-08|1309.55
#2025-05-09|1320.24
#2025-05-12|1348.15
#2025-05-13|1369.46
#2025-05-14|1370.13
#2025-05-15|1357.12
#2025-05-16|1339.46
#2025-05-19|1351.01
#2025-05-20|1373.41
#2025-05-21|1376.89
#2025-05-22|1348.83
#2025-05-23|1335.36
#2025-05-26|1373.18
#2025-05-27|1369.84
#2025-05-28|1358.59
#2025-05-29|1360.96
#2025-05-30|1353.65
#2025-06-02|1354.16
#2025-06-03|1346.95
#2025-06-04|1362.68
#2025-06-05|1371.76
#2025-06-06|1348.35
#2025-06-09|1354.38
#2025-06-10|1366.46
#2025-06-11|1363.85
#2025-06-12|1355.36
#2025-06-13|1333.24
#2025-06-16|1361.13
#2025-06-17|1341.64
#2025-06-18|1342.59
#2025-06-19|1339.79
#2025-06-20|1350.14
#2025-06-23|1335.56
#2025-06-24|1370.20
#2025-06-25|1356.10
#2025-06-26|1393.22
#2025-06-27|1407.01
#2025-06-30|1391.48
#2025-07-01|1383.55
#2025-07-02|1443.56
#2025-07-03|1429.14
#2025-07-04|1411.39
#2025-07-07|1409.04
#2025-07-08|1427.97
#2025-07-09|1448.10
#2025-07-10|1476.45
#2025-07-11|1462.56
#2025-07-14|1447.36
#2025-07-15|1436.31
#2025-07-16|1412.02
#2025-07-17|1415.78
#2025-07-18|1411.03
#2025-07-21|1447.79
#2025-07-22|1442.40
#2025-07-23|1466.74
#2025-07-24|1461.63
#2025-07-25|1468.10
#2025-07-28|1448.44
#2025-07-29|1418.39
#2025-07-30|1393.95
#2025-07-31|1357.25
#2025-08-01|1351.90
#2025-08-04|1349.25
#2025-08-05|1368.21
#2025-08-06|1394.68
#2025-08-07|1439.25
#2025-08-08|1473.68
#2025-08-11|1444.33
#2025-08-12|1456.42
#2025-08-13|1464.66
#2025-08-14|1457.32
#2025-08-15|1470.87
#2025-08-18|1460.40
#2025-08-19|1497.13
#2025-08-20|1483.06
#2025-08-21|1466.49
#2025-08-22|1510.21
#2025-08-25|1507.77
#2025-08-26|1492.88
#2025-08-27|1460.16
#2025-08-28|1471.02
#2025-08-29|1468.37
#2025-09-01|1472.26
#2025-09-02|1431.19
#2025-09-03|1437.56
#2025-09-04|1434.94
#2025-09-05|1463.78
#2025-09-08|1476.79
#2025-09-09|1459.70
#2025-09-10|1457.05
#2025-09-11|1458.98
#2025-09-12|1459.18
#2025-09-15|1468.57
#2025-09-16|1487.18
#2025-09-17|1477.42
#2025-09-18|1461.06
#2025-09-19|1461.61
#2025-09-22|1468.72
#2025-09-23|1489.05
#2025-09-24|1478.37
#2025-09-25|1463.43
#2025-09-26|1486.78
#2025-09-29|1498.34
#2025-09-30|1485.97
#2025-10-01|1536.24
#2025-10-02|1528.21
#2025-10-03|1556.97
#2025-10-06|1539.37
#2025-10-07|1528.31
#2025-10-08|1550.79
#2025-10-09|1532.81
#2025-10-10|1480.84
#2025-10-13|1505.80
#2025-10-14|1486.80
#2025-10-15|1492.20
#2025-10-16|1492.73
#2025-10-17|1488.37
#2025-10-20|1506.42
#2025-10-21|1491.85
#2025-10-22|1504.97
#2025-10-23|1530.11
#2025-10-24|1549.88
#2025-10-27|1550.57
#2025-10-28|1555.16
#2025-10-29|1538.01
#2025-10-30|1522.02
#2025-10-31|1518.97
#2025-11-03|1507.43
#2025-11-04|1485.53
#2025-11-05|1479.97
#2025-11-06|1510.52
#2025-11-07|1517.82
#2025-11-10|1533.33
#2025-11-11|1557.68
#2025-11-12|1583.63
#2025-11-13|1582.79
#2025-11-14|1561.80
#2025-11-17|1546.00
#2025-11-18|1510.54
#2025-11-19|1535.24
#2025-11-20|1521.31
#2025-11-21|1505.24
#2025-11-24|1540.08
#2025-11-25|1580.54
#2025-11-26|1604.77
#2025-11-27|1604.40
#2025-11-28|1621.26
#2025-12-01|1625.06
#2025-12-02|1611.31
#2025-12-03|1618.19
#2025-12-04|1636.15
#2025-12-05|1630.95
#2025-12-08|1632.85
#2025-12-09|1633.63
#2025-12-10|1648.79
#2025-12-11|1674.06
#2025-12-12|1678.24
#2025-12-15|1683.45
#2025-12-16|1677.40
#2025-12-17|1663.91
#2025-12-18|1679.09
#2025-12-19|1664.41
#2025-12-22|1675.93
#2025-12-23|1678.80
#2025-12-24|1683.47
#2025-12-25|1683.47
#2025-12-26|1683.33
#2025-12-29|1703.30
#2025-12-30|1718.92
#2025-12-31|1717.01
#2026-01-01|1717.01
#2026-01-02|1753.44
#2026-01-05|1737.98
#2026-01-06|1751.44
#2026-01-07|1786.20
#2026-01-08|1749.17
#2026-01-09|1752.66
#2026-01-12|1766.78
#2026-01-13|1777.61
#2026-01-14|1789.47
#2026-01-15|1805.25
#2026-01-16|1786.87
#2026-01-19|1774.52
#2026-01-20|1754.35
#2026-01-21|1811.02
#2026-01-22|1885.11
#2026-01-23|1877.87
#2026-01-26|1898.52
#2026-01-27|1907.29
#2026-01-28|1914.64
#2026-01-29|1882.38
#2026-01-30|1869.44
#2026-02-02|1884.06
#2026-02-03|1921.28
#2026-02-04|1945.32
#2026-02-05|1971.77
#2026-02-06|2013.87
#2026-02-09|2056.48
#2026-02-10|2102.99
#2026-02-11|2164.44
#2026-02-12|2119.23
#2026-02-13|2103.39
#2026-02-16|2098.26
#2026-02-17|2085.72
#2026-02-18|2137.38
#2026-02-19|2096.75
#2026-02-20|2104.86
#2026-02-23|2128.40
#2026-02-24|2119.22
#2026-02-25|2143.25
#2026-02-26|2076.54
#2026-02-27|2070.30
#2026-03-02|2008.57
#2026-03-03|1891.58
#2026-03-04|1961.55
#2026-03-05|1900.76
#2026-03-06|1863.01
#2026-03-09|1792.26
#2026-03-10|1881.94
#2026-03-11|1857.95
#2026-03-12|1822.05
#2026-03-13|1742.11
#2026-03-16|1745.79
#2026-03-17|1765.14
#2026-03-18|1767.57
#2026-03-19|1678.24
#2026-03-20|1670.02
#2026-03-23|1721.14
#2026-03-24|1748.22
#2026-03-25|1788.92
#2026-03-26|1750.41
#2026-03-27|1714.53
#2026-03-30|1700.82
#2026-03-31|1738.48
#2026-04-01|1814.41
#2026-04-02|1770.50