Table Data - NASDAQ Developed Markets: Europe Utilities Index
| Title | NASDAQ Developed Markets: Europe Utilities Index |
|---|---|
| Series ID | NASDAQNQDMEU65 |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQDMEU65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 828.94 |
| 2001-04-02 | 841.04 |
| 2001-04-03 | 838.73 |
| 2001-04-04 | 854.89 |
| 2001-04-05 | 849.18 |
| 2001-04-06 | 847.82 |
| 2001-04-09 | 862.14 |
| 2001-04-10 | 860.99 |
| 2001-04-11 | 852.19 |
| 2001-04-12 | 857.43 |
| 2001-04-13 | . |
| 2001-04-16 | 850.02 |
| 2001-04-17 | 857.08 |
| 2001-04-18 | 852.65 |
| 2001-04-19 | 850.06 |
| 2001-04-20 | 854.99 |
| 2001-04-23 | 851.39 |
| 2001-04-24 | 855.26 |
| 2001-04-25 | 856.44 |
| 2001-04-26 | 859.89 |
| 2001-04-27 | 853.63 |
| 2001-04-30 | 850.83 |
| 2001-05-01 | 853.21 |
| 2001-05-02 | 850.25 |
| 2001-05-03 | 846.43 |
| 2001-05-04 | 851.51 |
| 2001-05-07 | 846.03 |
| 2001-05-08 | 838.15 |
| 2001-05-09 | 834.14 |
| 2001-05-10 | 841.32 |
| 2001-05-11 | 831.98 |
| 2001-05-14 | 826.29 |
| 2001-05-15 | 832.24 |
| 2001-05-16 | 841.21 |
| 2001-05-17 | 836.42 |
| 2001-05-18 | 842.51 |
| 2001-05-21 | 840.33 |
| 2001-05-22 | 833.30 |
| 2001-05-23 | 825.07 |
| 2001-05-24 | 840.46 |
| 2001-05-25 | 833.69 |
| 2001-05-28 | . |
| 2001-05-29 | 831.89 |
| 2001-05-30 | 841.99 |
| 2001-05-31 | 838.34 |
| 2001-06-01 | 838.07 |
| 2001-06-04 | 839.99 |
| 2001-06-05 | 847.41 |
| 2001-06-06 | 841.48 |
| 2001-06-07 | 850.72 |
| 2001-06-08 | 838.72 |
| 2001-06-11 | 835.52 |
| 2001-06-12 | 837.85 |
| 2001-06-13 | 847.96 |
| 2001-06-14 | 854.53 |
| 2001-06-15 | 856.59 |
| 2001-06-18 | 843.83 |
| 2001-06-19 | 841.32 |
| 2001-06-20 | 831.59 |
| 2001-06-21 | 831.13 |
| 2001-06-22 | 831.29 |
| 2001-06-25 | 844.49 |
| 2001-06-26 | 835.34 |
| 2001-06-27 | 836.03 |
| 2001-06-28 | 836.40 |
| 2001-06-29 | 837.85 |
| 2001-07-02 | 833.15 |
| 2001-07-03 | 828.41 |
| 2001-07-04 | . |
| 2001-07-05 | 822.64 |
| 2001-07-06 | 822.59 |
| 2001-07-09 | 830.82 |
| 2001-07-10 | 828.66 |
| 2001-07-11 | 841.13 |
| 2001-07-12 | 834.89 |
| 2001-07-13 | 845.98 |
| 2001-07-16 | 847.33 |
| 2001-07-17 | 847.98 |
| 2001-07-18 | 865.72 |
| 2001-07-19 | 874.28 |
| 2001-07-20 | 874.34 |
| 2001-07-23 | 869.71 |
| 2001-07-24 | 861.13 |
| 2001-07-25 | 852.65 |
| 2001-07-26 | 852.29 |
| 2001-07-27 | 851.06 |
| 2001-07-30 | 855.56 |
| 2001-07-31 | 868.74 |
| 2001-08-01 | 876.86 |
| 2001-08-02 | 871.66 |
| 2001-08-03 | 870.11 |
| 2001-08-06 | 866.11 |
| 2001-08-07 | 867.08 |
| 2001-08-08 | 870.14 |
| 2001-08-09 | 870.81 |
| 2001-08-10 | 868.87 |
| 2001-08-13 | 871.17 |
| 2001-08-14 | 874.55 |
| 2001-08-15 | 881.24 |
| 2001-08-16 | 890.03 |
| 2001-08-17 | 884.60 |
| 2001-08-20 | 883.86 |
| 2001-08-21 | 883.36 |
| 2001-08-22 | 893.18 |
| 2001-08-23 | 884.61 |
| 2001-08-24 | 887.81 |
| 2001-08-27 | 882.06 |
| 2001-08-28 | 874.07 |
| 2001-08-29 | 877.47 |
| 2001-08-30 | 864.02 |
| 2001-08-31 | 869.52 |
| 2001-09-03 | . |
| 2001-09-04 | 864.85 |
| 2001-09-05 | 853.25 |
| 2001-09-06 | 849.18 |
| 2001-09-07 | 847.52 |
| 2001-09-10 | 830.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 821.70 |
| 2001-09-18 | 818.28 |
| 2001-09-19 | 817.90 |
| 2001-09-20 | 791.17 |
| 2001-09-21 | 756.46 |
| 2001-09-24 | 776.14 |
| 2001-09-25 | 776.96 |
| 2001-09-26 | 790.15 |
| 2001-09-27 | 815.61 |
| 2001-09-28 | 818.29 |
| 2001-10-01 | 824.00 |
| 2001-10-02 | 837.02 |
| 2001-10-03 | 860.85 |
| 2001-10-04 | 857.56 |
| 2001-10-05 | 849.65 |
| 2001-10-08 | 852.18 |
| 2001-10-09 | 846.10 |
| 2001-10-10 | 851.66 |
| 2001-10-11 | 840.28 |
| 2001-10-12 | 838.85 |
| 2001-10-15 | 837.30 |
| 2001-10-16 | 844.36 |
| 2001-10-17 | 840.99 |
| 2001-10-18 | 829.63 |
| 2001-10-19 | 821.94 |
| 2001-10-22 | 822.13 |
| 2001-10-23 | 818.76 |
| 2001-10-24 | 826.36 |
| 2001-10-25 | 816.57 |
| 2001-10-26 | 805.78 |
| 2001-10-29 | 811.12 |
| 2001-10-30 | 812.46 |
| 2001-10-31 | 818.45 |
| 2001-11-01 | 830.70 |
| 2001-11-02 | 824.21 |
| 2001-11-05 | 816.65 |
| 2001-11-06 | 806.98 |
| 2001-11-07 | 812.51 |
| 2001-11-08 | 814.58 |
| 2001-11-09 | 809.76 |
| 2001-11-12 | 805.18 |
| 2001-11-13 | 802.22 |
| 2001-11-14 | 802.05 |
| 2001-11-15 | 800.63 |
| 2001-11-16 | 813.93 |
| 2001-11-19 | 809.34 |
| 2001-11-20 | 804.20 |
| 2001-11-21 | 804.56 |
| 2001-11-22 | . |
| 2001-11-23 | 803.82 |
| 2001-11-26 | 796.15 |
| 2001-11-27 | 786.65 |
| 2001-11-28 | 784.37 |
| 2001-11-29 | 782.93 |
| 2001-11-30 | 784.34 |
| 2001-12-03 | 778.65 |
| 2001-12-04 | 769.51 |
| 2001-12-05 | 769.16 |
| 2001-12-06 | 768.90 |
| 2001-12-07 | 758.57 |
| 2001-12-10 | 754.44 |
| 2001-12-11 | 756.41 |
| 2001-12-12 | 758.23 |
| 2001-12-13 | 762.29 |
| 2001-12-14 | 770.34 |
| 2001-12-17 | 785.77 |
| 2001-12-18 | 775.29 |
| 2001-12-19 | 767.33 |
| 2001-12-20 | 765.72 |
| 2001-12-21 | 764.28 |
| 2001-12-24 | 757.90 |
| 2001-12-25 | . |
| 2001-12-26 | 759.63 |
| 2001-12-27 | 783.53 |
| 2001-12-28 | 785.55 |
| 2001-12-31 | 790.65 |
| 2002-01-01 | . |
| 2002-01-02 | 787.47 |
| 2002-01-03 | 789.52 |
| 2002-01-04 | 779.19 |
| 2002-01-07 | 770.23 |
| 2002-01-08 | 783.85 |
| 2002-01-09 | 784.44 |
| 2002-01-10 | 784.04 |
| 2002-01-11 | 792.22 |
| 2002-01-14 | 794.44 |
| 2002-01-15 | 801.00 |
| 2002-01-16 | 791.14 |
| 2002-01-17 | 797.37 |
| 2002-01-18 | 800.82 |
| 2002-01-21 | . |
| 2002-01-22 | 791.83 |
| 2002-01-23 | 795.31 |
| 2002-01-24 | 790.47 |
| 2002-01-25 | 780.22 |
| 2002-01-28 | 781.26 |
| 2002-01-29 | 777.21 |
| 2002-01-30 | 773.10 |
| 2002-01-31 | 781.60 |
| 2002-02-01 | 782.26 |
| 2002-02-04 | 786.61 |
| 2002-02-05 | 786.02 |
| 2002-02-06 | 785.25 |
| 2002-02-07 | 786.59 |
| 2002-02-08 | 785.59 |
| 2002-02-11 | 786.28 |
| 2002-02-12 | 779.56 |
| 2002-02-13 | 779.39 |
| 2002-02-14 | 783.01 |
| 2002-02-15 | 777.63 |
| 2002-02-18 | . |
| 2002-02-19 | 769.70 |
| 2002-02-20 | 766.74 |
| 2002-02-21 | 765.89 |
| 2002-02-22 | 761.72 |
| 2002-02-25 | 766.97 |
| 2002-02-26 | 762.68 |
| 2002-02-27 | 761.12 |
| 2002-02-28 | 764.48 |
| 2002-03-01 | 767.54 |
| 2002-03-04 | 769.18 |
| 2002-03-05 | 763.77 |
| 2002-03-06 | 773.85 |
| 2002-03-07 | 774.65 |
| 2002-03-08 | 774.37 |
| 2002-03-11 | 774.56 |
| 2002-03-12 | 769.92 |
| 2002-03-13 | 773.50 |
| 2002-03-14 | 778.21 |
| 2002-03-15 | 786.41 |
| 2002-03-18 | 785.81 |
| 2002-03-19 | 790.13 |
| 2002-03-20 | 786.94 |
| 2002-03-21 | 782.08 |
| 2002-03-22 | 778.53 |
| 2002-03-25 | 777.52 |
| 2002-03-26 | 788.16 |
| 2002-03-27 | 783.45 |
| 2002-03-28 | 790.47 |
| 2002-03-29 | . |
| 2002-04-01 | 797.43 |
| 2002-04-02 | 797.66 |
| 2002-04-03 | 801.49 |
| 2002-04-04 | 809.03 |
| 2002-04-05 | 802.75 |
| 2002-04-08 | 789.29 |
| 2002-04-09 | 791.36 |
| 2002-04-10 | 803.69 |
| 2002-04-11 | 799.81 |
| 2002-04-12 | 805.29 |
| 2002-04-15 | 807.82 |
| 2002-04-16 | 813.95 |
| 2002-04-17 | 814.92 |
| 2002-04-18 | 815.02 |
| 2002-04-19 | 814.99 |
| 2002-04-22 | 815.62 |
| 2002-04-23 | 818.57 |
| 2002-04-24 | 820.34 |
| 2002-04-25 | 820.11 |
| 2002-04-26 | 812.86 |
| 2002-04-29 | 820.18 |
| 2002-04-30 | 817.47 |
| 2002-05-01 | 821.96 |
| 2002-05-02 | 820.75 |
| 2002-05-03 | 825.86 |
| 2002-05-06 | 827.02 |
| 2002-05-07 | 823.75 |
| 2002-05-08 | 822.22 |
| 2002-05-09 | 818.29 |
| 2002-05-10 | 818.48 |
| 2002-05-13 | 828.62 |
| 2002-05-14 | 825.12 |
| 2002-05-15 | 823.22 |
| 2002-05-16 | 822.98 |
| 2002-05-17 | 826.25 |
| 2002-05-20 | 828.43 |
| 2002-05-21 | 821.61 |
| 2002-05-22 | 822.72 |
| 2002-05-23 | 822.12 |
| 2002-05-24 | 823.89 |
| 2002-05-27 | . |
| 2002-05-28 | 824.31 |
| 2002-05-29 | 824.07 |
| 2002-05-30 | 819.50 |
| 2002-05-31 | 820.01 |
| 2002-06-03 | 821.25 |
| 2002-06-04 | 812.26 |
| 2002-06-05 | 808.13 |
| 2002-06-06 | 816.25 |
| 2002-06-07 | 812.86 |
| 2002-06-10 | 812.49 |
| 2002-06-11 | 816.98 |
| 2002-06-12 | 819.64 |
| 2002-06-13 | 815.51 |
| 2002-06-14 | 798.15 |
| 2002-06-17 | 813.48 |
| 2002-06-18 | 817.43 |
| 2002-06-19 | 818.86 |
| 2002-06-20 | 822.12 |
| 2002-06-21 | 827.21 |
| 2002-06-24 | 805.99 |
| 2002-06-25 | 813.16 |
| 2002-06-26 | 817.48 |
| 2002-06-27 | 821.36 |
| 2002-06-28 | 836.27 |
| 2002-07-01 | 837.58 |
| 2002-07-02 | 822.90 |
| 2002-07-03 | 812.99 |
| 2002-07-04 | . |
| 2002-07-05 | 826.29 |
| 2002-07-08 | 833.01 |
| 2002-07-09 | 833.40 |
| 2002-07-10 | 816.45 |
| 2002-07-11 | 803.24 |
| 2002-07-12 | 794.80 |
| 2002-07-15 | 774.15 |
| 2002-07-16 | 761.75 |
| 2002-07-17 | 771.25 |
| 2002-07-18 | 776.90 |
| 2002-07-19 | 759.01 |
| 2002-07-22 | 728.02 |
| 2002-07-23 | 706.10 |
| 2002-07-24 | 697.72 |
| 2002-07-25 | 703.19 |
| 2002-07-26 | 701.56 |
| 2002-07-29 | 722.01 |
| 2002-07-30 | 736.73 |
| 2002-07-31 | 722.42 |
| 2002-08-01 | 703.74 |
| 2002-08-02 | 715.60 |
| 2002-08-05 | 710.41 |
| 2002-08-06 | 724.72 |
| 2002-08-07 | 720.16 |
| 2002-08-08 | 736.25 |
| 2002-08-09 | 755.59 |
| 2002-08-12 | 751.17 |
| 2002-08-13 | 760.56 |
| 2002-08-14 | 756.27 |
| 2002-08-15 | 763.77 |
| 2002-08-16 | 766.59 |
| 2002-08-19 | 779.86 |
| 2002-08-20 | 769.09 |
| 2002-08-21 | 776.53 |
| 2002-08-22 | 772.06 |
| 2002-08-23 | 762.90 |
| 2002-08-26 | 761.92 |
| 2002-08-27 | 779.03 |
| 2002-08-28 | 759.11 |
| 2002-08-29 | 755.36 |
| 2002-08-30 | 768.17 |
| 2002-09-02 | . |
| 2002-09-03 | 751.45 |
| 2002-09-04 | 756.93 |
| 2002-09-05 | 748.70 |
| 2002-09-06 | 755.80 |
| 2002-09-09 | 745.23 |
| 2002-09-10 | 753.27 |
| 2002-09-11 | 761.40 |
| 2002-09-12 | 740.49 |
| 2002-09-13 | 741.30 |
| 2002-09-16 | 733.47 |
| 2002-09-17 | 732.09 |
| 2002-09-18 | 716.88 |
| 2002-09-19 | 715.30 |
| 2002-09-20 | 712.23 |
| 2002-09-23 | 690.54 |
| 2002-09-24 | 679.07 |
| 2002-09-25 | 694.19 |
| 2002-09-26 | 717.73 |
| 2002-09-27 | 708.07 |
| 2002-09-30 | 708.65 |
| 2002-10-01 | 718.85 |
| 2002-10-02 | 740.22 |
| 2002-10-03 | 738.50 |
| 2002-10-04 | 726.39 |
| 2002-10-07 | 722.16 |
| 2002-10-08 | 712.18 |
| 2002-10-09 | 701.76 |
| 2002-10-10 | 693.11 |
| 2002-10-11 | 705.52 |
| 2002-10-14 | 696.99 |
| 2002-10-15 | 711.76 |
| 2002-10-16 | 702.41 |
| 2002-10-17 | 707.68 |
| 2002-10-18 | 700.14 |
| 2002-10-21 | 721.92 |
| 2002-10-22 | 713.03 |
| 2002-10-23 | 703.55 |
| 2002-10-24 | 723.77 |
| 2002-10-25 | 721.06 |
| 2002-10-28 | 720.84 |
| 2002-10-29 | 700.97 |
| 2002-10-30 | 710.75 |
| 2002-10-31 | 711.97 |
| 2002-11-01 | 719.32 |
| 2002-11-04 | 732.11 |
| 2002-11-05 | 734.33 |
| 2002-11-06 | 726.62 |
| 2002-11-07 | 721.45 |
| 2002-11-08 | 722.95 |
| 2002-11-11 | 729.63 |
| 2002-11-12 | 731.28 |
| 2002-11-13 | 721.88 |
| 2002-11-14 | 725.73 |
| 2002-11-15 | 723.58 |
| 2002-11-18 | 723.15 |
| 2002-11-19 | 716.72 |
| 2002-11-20 | 709.86 |
| 2002-11-21 | 716.55 |
| 2002-11-22 | 703.82 |
| 2002-11-25 | 691.96 |
| 2002-11-26 | 688.83 |
| 2002-11-27 | 707.27 |
| 2002-11-28 | . |
| 2002-11-29 | 697.26 |
| 2002-12-02 | 694.96 |
| 2002-12-03 | 687.69 |
| 2002-12-04 | 696.05 |
| 2002-12-05 | 691.21 |
| 2002-12-06 | 696.57 |
| 2002-12-09 | 686.59 |
| 2002-12-10 | 693.51 |
| 2002-12-11 | 702.31 |
| 2002-12-12 | 704.87 |
| 2002-12-13 | 703.93 |
| 2002-12-16 | 713.96 |
| 2002-12-17 | 709.47 |
| 2002-12-18 | 695.09 |
| 2002-12-19 | 699.17 |
| 2002-12-20 | 704.38 |
| 2002-12-23 | 705.56 |
| 2002-12-24 | 706.32 |
| 2002-12-25 | . |
| 2002-12-26 | 707.39 |
| 2002-12-27 | 691.94 |
| 2002-12-30 | 705.60 |
| 2002-12-31 | 712.21 |
| 2003-01-01 | . |
| 2003-01-02 | 725.59 |
| 2003-01-03 | 726.43 |
| 2003-01-06 | 735.36 |
| 2003-01-07 | 725.82 |
| 2003-01-08 | 720.09 |
| 2003-01-09 | 735.41 |
| 2003-01-10 | 736.67 |
| 2003-01-13 | 736.09 |
| 2003-01-14 | 748.27 |
| 2003-01-15 | 748.15 |
| 2003-01-16 | 751.45 |
| 2003-01-17 | 744.60 |
| 2003-01-20 | . |
| 2003-01-21 | 732.71 |
| 2003-01-22 | 724.32 |
| 2003-01-23 | 720.29 |
| 2003-01-24 | 716.52 |
| 2003-01-27 | 707.87 |
| 2003-01-28 | 713.15 |
| 2003-01-29 | 708.94 |
| 2003-01-30 | 716.33 |
| 2003-01-31 | 725.98 |
| 2003-02-03 | 725.30 |
| 2003-02-04 | 717.45 |
| 2003-02-05 | 722.95 |
| 2003-02-06 | 707.19 |
| 2003-02-07 | 694.28 |
| 2003-02-10 | 705.51 |
| 2003-02-11 | 709.75 |
| 2003-02-12 | 697.20 |
| 2003-02-13 | 689.77 |
| 2003-02-14 | 701.80 |
| 2003-02-17 | . |
| 2003-02-18 | 700.82 |
| 2003-02-19 | 691.75 |
| 2003-02-20 | 694.63 |
| 2003-02-21 | 707.51 |
| 2003-02-24 | 693.90 |
| 2003-02-25 | 679.27 |
| 2003-02-26 | 667.76 |
| 2003-02-27 | 677.16 |
| 2003-02-28 | 692.56 |
| 2003-03-03 | 691.67 |
| 2003-03-04 | 695.52 |
| 2003-03-05 | 695.47 |
| 2003-03-06 | 684.97 |
| 2003-03-07 | 682.96 |
| 2003-03-10 | 666.84 |
| 2003-03-11 | 675.85 |
| 2003-03-12 | 646.11 |
| 2003-03-13 | 660.44 |
| 2003-03-14 | 662.12 |
| 2003-03-17 | 679.80 |
| 2003-03-18 | 668.83 |
| 2003-03-19 | 673.20 |
| 2003-03-20 | 666.64 |
| 2003-03-21 | 687.90 |
| 2003-03-24 | 672.97 |
| 2003-03-25 | 691.20 |
| 2003-03-26 | 686.50 |
| 2003-03-27 | 685.74 |
| 2003-03-28 | 686.65 |
| 2003-03-31 | 679.21 |
| 2003-04-01 | 684.32 |
| 2003-04-02 | 700.79 |
| 2003-04-03 | 701.04 |
| 2003-04-04 | 707.62 |
| 2003-04-07 | 722.39 |
| 2003-04-08 | 713.82 |
| 2003-04-09 | 711.03 |
| 2003-04-10 | 707.49 |
| 2003-04-11 | 709.71 |
| 2003-04-14 | 715.03 |
| 2003-04-15 | 720.02 |
| 2003-04-16 | 716.56 |
| 2003-04-17 | 728.84 |
| 2003-04-18 | . |
| 2003-04-21 | 724.38 |
| 2003-04-22 | 740.89 |
| 2003-04-23 | 739.05 |
| 2003-04-24 | 739.07 |
| 2003-04-25 | 728.46 |
| 2003-04-28 | 746.14 |
| 2003-04-29 | 736.99 |
| 2003-04-30 | 746.64 |
| 2003-05-01 | 752.41 |
| 2003-05-02 | 751.66 |
| 2003-05-05 | 758.28 |
| 2003-05-06 | 773.01 |
| 2003-05-07 | 763.61 |
| 2003-05-08 | 761.58 |
| 2003-05-09 | 773.52 |
| 2003-05-12 | 776.82 |
| 2003-05-13 | 771.74 |
| 2003-05-14 | 776.66 |
| 2003-05-15 | 786.70 |
| 2003-05-16 | 792.78 |
| 2003-05-19 | 788.56 |
| 2003-05-20 | 792.02 |
| 2003-05-21 | 790.31 |
| 2003-05-22 | 794.09 |
| 2003-05-23 | 794.52 |
| 2003-05-26 | . |
| 2003-05-27 | 806.27 |
| 2003-05-28 | 803.01 |
| 2003-05-29 | 808.22 |
| 2003-05-30 | 802.05 |
| 2003-06-02 | 809.30 |
| 2003-06-03 | 803.54 |
| 2003-06-04 | 805.27 |
| 2003-06-05 | 811.73 |
| 2003-06-06 | 810.58 |
| 2003-06-09 | 809.27 |
| 2003-06-10 | 804.33 |
| 2003-06-11 | 811.52 |
| 2003-06-12 | 813.57 |
| 2003-06-13 | 814.67 |
| 2003-06-16 | 825.69 |
| 2003-06-17 | 827.57 |
| 2003-06-18 | 820.48 |
| 2003-06-19 | 814.98 |
| 2003-06-20 | 817.95 |
| 2003-06-23 | 797.10 |
| 2003-06-24 | 790.84 |
| 2003-06-25 | 796.85 |
| 2003-06-26 | 794.28 |
| 2003-06-27 | 788.04 |
| 2003-06-30 | 789.32 |
| 2003-07-01 | 788.11 |
| 2003-07-02 | 789.03 |
| 2003-07-03 | 788.47 |
| 2003-07-04 | . |
| 2003-07-07 | 785.32 |
| 2003-07-08 | 779.06 |
| 2003-07-09 | 773.58 |
| 2003-07-10 | 771.58 |
| 2003-07-11 | 776.29 |
| 2003-07-14 | 779.32 |
| 2003-07-15 | 765.76 |
| 2003-07-16 | 755.17 |
| 2003-07-17 | 752.48 |
| 2003-07-18 | 756.66 |
| 2003-07-21 | 760.16 |
| 2003-07-22 | 771.60 |
| 2003-07-23 | 776.23 |
| 2003-07-24 | 790.99 |
| 2003-07-25 | 790.30 |
| 2003-07-28 | 788.86 |
| 2003-07-29 | 786.66 |
| 2003-07-30 | 778.09 |
| 2003-07-31 | 771.76 |
| 2003-08-01 | 764.57 |
| 2003-08-04 | 766.28 |
| 2003-08-05 | 767.71 |
| 2003-08-06 | 761.91 |
| 2003-08-07 | 770.62 |
| 2003-08-08 | 768.47 |
| 2003-08-11 | 769.20 |
| 2003-08-12 | 769.88 |
| 2003-08-13 | 765.55 |
| 2003-08-14 | 780.15 |
| 2003-08-15 | 774.04 |
| 2003-08-18 | 775.36 |
| 2003-08-19 | 765.55 |
| 2003-08-20 | 771.04 |
| 2003-08-21 | 763.68 |
| 2003-08-22 | 757.59 |
| 2003-08-25 | 757.52 |
| 2003-08-26 | 749.47 |
| 2003-08-27 | 752.58 |
| 2003-08-28 | 753.91 |
| 2003-08-29 | 755.40 |
| 2003-09-01 | . |
| 2003-09-02 | 754.04 |
| 2003-09-03 | 743.70 |
| 2003-09-04 | 750.48 |
| 2003-09-05 | 755.84 |
| 2003-09-08 | 761.65 |
| 2003-09-09 | 760.54 |
| 2003-09-10 | 760.38 |
| 2003-09-11 | 764.87 |
| 2003-09-12 | 761.98 |
| 2003-09-15 | 764.17 |
| 2003-09-16 | 761.25 |
| 2003-09-17 | 763.87 |
| 2003-09-18 | 771.45 |
| 2003-09-19 | 779.24 |
| 2003-09-22 | 774.17 |
| 2003-09-23 | 771.22 |
| 2003-09-24 | 770.19 |
| 2003-09-25 | 776.74 |
| 2003-09-26 | 769.20 |
| 2003-09-29 | 769.81 |
| 2003-09-30 | 765.60 |
| 2003-10-01 | 781.59 |
| 2003-10-02 | 773.30 |
| 2003-10-03 | 782.64 |
| 2003-10-06 | 783.94 |
| 2003-10-07 | 784.61 |
| 2003-10-08 | 785.19 |
| 2003-10-09 | 785.31 |
| 2003-10-10 | 785.72 |
| 2003-10-13 | 783.37 |
| 2003-10-14 | 780.80 |
| 2003-10-15 | 780.84 |
| 2003-10-16 | 781.65 |
| 2003-10-17 | 774.33 |
| 2003-10-20 | 778.97 |
| 2003-10-21 | 781.92 |
| 2003-10-22 | 782.64 |
| 2003-10-23 | 786.79 |
| 2003-10-24 | 787.58 |
| 2003-10-27 | 790.57 |
| 2003-10-28 | 790.37 |
| 2003-10-29 | 786.99 |
| 2003-10-30 | 789.93 |
| 2003-10-31 | 783.34 |
| 2003-11-03 | 784.27 |
| 2003-11-04 | 785.56 |
| 2003-11-05 | 788.23 |
| 2003-11-06 | 783.62 |
| 2003-11-07 | 790.79 |
| 2003-11-10 | 793.61 |
| 2003-11-11 | 793.13 |
| 2003-11-12 | 803.72 |
| 2003-11-13 | 803.77 |
| 2003-11-14 | 813.44 |
| 2003-11-17 | 805.84 |
| 2003-11-18 | 817.67 |
| 2003-11-19 | 820.38 |
| 2003-11-20 | 823.56 |
| 2003-11-21 | 824.82 |
| 2003-11-24 | 824.77 |
| 2003-11-25 | 822.93 |
| 2003-11-26 | 827.08 |
| 2003-11-27 | . |
| 2003-11-28 | 839.28 |
| 2003-12-01 | 847.43 |
| 2003-12-02 | 851.02 |
| 2003-12-03 | 853.10 |
| 2003-12-04 | 854.87 |
| 2003-12-05 | 858.15 |
| 2003-12-08 | 859.28 |
| 2003-12-09 | 867.04 |
| 2003-12-10 | 863.04 |
| 2003-12-11 | 865.28 |
| 2003-12-12 | 878.17 |
| 2003-12-15 | 886.42 |
| 2003-12-16 | 896.09 |
| 2003-12-17 | 906.04 |
| 2003-12-18 | 907.11 |
| 2003-12-19 | 904.88 |
| 2003-12-22 | 909.92 |
| 2003-12-23 | 919.02 |
| 2003-12-24 | 922.16 |
| 2003-12-25 | . |
| 2003-12-26 | 922.23 |
| 2003-12-29 | 930.01 |
| 2003-12-30 | 932.83 |
| 2003-12-31 | 938.67 |
| 2004-01-01 | . |
| 2004-01-02 | 943.06 |
| 2004-01-05 | 952.23 |
| 2004-01-06 | 956.08 |
| 2004-01-07 | 941.33 |
| 2004-01-08 | 933.44 |
| 2004-01-09 | 944.92 |
| 2004-01-12 | 949.21 |
| 2004-01-13 | 945.27 |
| 2004-01-14 | 943.83 |
| 2004-01-15 | 935.41 |
| 2004-01-16 | 921.06 |
| 2004-01-19 | . |
| 2004-01-20 | 939.58 |
| 2004-01-21 | 961.54 |
| 2004-01-22 | 961.30 |
| 2004-01-23 | 963.65 |
| 2004-01-26 | 949.07 |
| 2004-01-27 | 942.62 |
| 2004-01-28 | 957.94 |
| 2004-01-29 | 941.56 |
| 2004-01-30 | 940.26 |
| 2004-02-02 | 950.02 |
| 2004-02-03 | 971.69 |
| 2004-02-04 | 970.87 |
| 2004-02-05 | 977.92 |
| 2004-02-06 | 986.10 |
| 2004-02-09 | 991.33 |
| 2004-02-10 | 991.41 |
| 2004-02-11 | 992.85 |
| 2004-02-12 | 1007.03 |
| 2004-02-13 | 1004.06 |
| 2004-02-16 | . |
| 2004-02-17 | 1020.27 |
| 2004-02-18 | 1026.34 |
| 2004-02-19 | 1018.31 |
| 2004-02-20 | 999.99 |
| 2004-02-23 | 1002.60 |
| 2004-02-24 | 1007.13 |
| 2004-02-25 | 999.85 |
| 2004-02-26 | 994.89 |
| 2004-02-27 | 1012.79 |
| 2004-03-01 | 1027.86 |
| 2004-03-02 | 1013.09 |
| 2004-03-03 | 994.52 |
| 2004-03-04 | 1011.22 |
| 2004-03-05 | 1030.53 |
| 2004-03-08 | 1032.34 |
| 2004-03-09 | 1032.73 |
| 2004-03-10 | 1019.22 |
| 2004-03-11 | 993.11 |
| 2004-03-12 | 979.87 |
| 2004-03-15 | 969.01 |
| 2004-03-16 | 980.66 |
| 2004-03-17 | 981.40 |
| 2004-03-18 | 989.52 |
| 2004-03-19 | 995.92 |
| 2004-03-22 | 985.15 |
| 2004-03-23 | 981.52 |
| 2004-03-24 | 972.08 |
| 2004-03-25 | 972.62 |
| 2004-03-26 | 975.89 |
| 2004-03-29 | 992.50 |
| 2004-03-30 | 1005.02 |
| 2004-03-31 | 1016.01 |
| 2004-04-01 | 1033.31 |
| 2004-04-02 | 1027.17 |
| 2004-04-05 | 1018.53 |
| 2004-04-06 | 1022.26 |
| 2004-04-07 | 1022.23 |
| 2004-04-08 | 1026.61 |
| 2004-04-09 | . |
| 2004-04-12 | 1024.64 |
| 2004-04-13 | 1018.91 |
| 2004-04-14 | 1006.12 |
| 2004-04-15 | 1012.15 |
| 2004-04-16 | 1035.87 |
| 2004-04-19 | 1032.70 |
| 2004-04-20 | 1023.90 |
| 2004-04-21 | 1006.51 |
| 2004-04-22 | 1012.09 |
| 2004-04-23 | 1007.38 |
| 2004-04-26 | 1014.88 |
| 2004-04-27 | 1015.83 |
| 2004-04-28 | 997.71 |
| 2004-04-29 | 992.95 |
| 2004-04-30 | 990.71 |
| 2004-05-03 | 993.25 |
| 2004-05-04 | 1007.66 |
| 2004-05-05 | 1016.88 |
| 2004-05-06 | 999.43 |
| 2004-05-07 | 988.82 |
| 2004-05-10 | 964.14 |
| 2004-05-11 | 970.30 |
| 2004-05-12 | 966.73 |
| 2004-05-13 | 974.65 |
| 2004-05-14 | 979.97 |
| 2004-05-17 | 985.20 |
| 2004-05-18 | 981.91 |
| 2004-05-19 | 996.71 |
| 2004-05-20 | 979.64 |
| 2004-05-21 | 986.28 |
| 2004-05-24 | 984.92 |
| 2004-05-25 | 994.42 |
| 2004-05-26 | 1000.74 |
| 2004-05-27 | 1025.77 |
| 2004-05-28 | 1018.91 |
| 2004-05-31 | . |
| 2004-06-01 | 1013.92 |
| 2004-06-02 | 1018.98 |
| 2004-06-03 | 1020.91 |
| 2004-06-04 | 1027.21 |
| 2004-06-07 | 1037.89 |
| 2004-06-08 | 1031.44 |
| 2004-06-09 | 1021.84 |
| 2004-06-10 | 1026.82 |
| 2004-06-11 | . |
| 2004-06-14 | 1014.33 |
| 2004-06-15 | 1026.88 |
| 2004-06-16 | 1032.94 |
| 2004-06-17 | 1029.61 |
| 2004-06-18 | 1039.48 |
| 2004-06-21 | 1030.30 |
| 2004-06-22 | 1028.39 |
| 2004-06-23 | 1034.90 |
| 2004-06-24 | 1041.41 |
| 2004-06-25 | 1040.69 |
| 2004-06-28 | 1047.30 |
| 2004-06-29 | 1037.63 |
| 2004-06-30 | 1035.68 |
| 2004-07-01 | 1033.61 |
| 2004-07-02 | 1047.84 |
| 2004-07-05 | . |
| 2004-07-06 | 1048.87 |
| 2004-07-07 | 1059.79 |
| 2004-07-08 | 1072.29 |
| 2004-07-09 | 1077.79 |
| 2004-07-12 | 1077.83 |
| 2004-07-13 | 1073.31 |
| 2004-07-14 | 1075.31 |
| 2004-07-15 | 1068.81 |
| 2004-07-16 | 1080.67 |
| 2004-07-19 | 1078.73 |
| 2004-07-20 | 1074.10 |
| 2004-07-21 | 1060.24 |
| 2004-07-22 | 1054.94 |
| 2004-07-23 | 1040.35 |
| 2004-07-26 | 1034.35 |
| 2004-07-27 | 1033.54 |
| 2004-07-28 | 1026.33 |
| 2004-07-29 | 1034.58 |
| 2004-07-30 | 1038.29 |
| 2004-08-02 | 1037.84 |
| 2004-08-03 | 1047.46 |
| 2004-08-04 | 1043.69 |
| 2004-08-05 | 1043.96 |
| 2004-08-06 | 1046.89 |
| 2004-08-09 | 1040.12 |
| 2004-08-10 | 1043.11 |
| 2004-08-11 | 1032.00 |
| 2004-08-12 | 1040.63 |
| 2004-08-13 | 1049.45 |
| 2004-08-16 | 1047.81 |
| 2004-08-17 | 1042.05 |
| 2004-08-18 | 1039.75 |
| 2004-08-19 | 1045.24 |
| 2004-08-20 | 1041.67 |
| 2004-08-23 | 1038.76 |
| 2004-08-24 | 1029.75 |
| 2004-08-25 | 1035.80 |
| 2004-08-26 | 1041.30 |
| 2004-08-27 | 1044.44 |
| 2004-08-30 | 1045.21 |
| 2004-08-31 | 1049.13 |
| 2004-09-01 | 1058.24 |
| 2004-09-02 | 1060.16 |
| 2004-09-03 | 1054.98 |
| 2004-09-06 | . |
| 2004-09-07 | 1046.71 |
| 2004-09-08 | 1048.38 |
| 2004-09-09 | 1047.54 |
| 2004-09-10 | 1058.40 |
| 2004-09-13 | 1059.74 |
| 2004-09-14 | 1060.43 |
| 2004-09-15 | 1047.14 |
| 2004-09-16 | 1054.09 |
| 2004-09-17 | 1063.23 |
| 2004-09-20 | 1057.45 |
| 2004-09-21 | 1066.18 |
| 2004-09-22 | 1058.12 |
| 2004-09-23 | 1062.63 |
| 2004-09-24 | 1063.35 |
| 2004-09-27 | 1060.60 |
| 2004-09-28 | 1069.54 |
| 2004-09-29 | 1078.04 |
| 2004-09-30 | 1085.64 |
| 2004-10-01 | 1098.19 |
| 2004-10-04 | 1083.46 |
| 2004-10-05 | 1090.25 |
| 2004-10-06 | 1089.25 |
| 2004-10-07 | 1091.41 |
| 2004-10-08 | 1106.55 |
| 2004-10-11 | 1107.84 |
| 2004-10-12 | 1098.37 |
| 2004-10-13 | 1096.84 |
| 2004-10-14 | 1102.06 |
| 2004-10-15 | 1105.75 |
| 2004-10-18 | 1106.34 |
| 2004-10-19 | 1117.68 |
| 2004-10-20 | 1121.21 |
| 2004-10-21 | 1122.29 |
| 2004-10-22 | 1123.32 |
| 2004-10-25 | 1121.26 |
| 2004-10-26 | 1120.43 |
| 2004-10-27 | 1138.57 |
| 2004-10-28 | 1145.49 |
| 2004-10-29 | 1150.56 |
| 2004-11-01 | 1169.58 |
| 2004-11-02 | 1170.11 |
| 2004-11-03 | 1177.24 |
| 2004-11-04 | 1184.90 |
| 2004-11-05 | 1173.93 |
| 2004-11-08 | 1181.32 |
| 2004-11-09 | 1168.51 |
| 2004-11-10 | 1160.86 |
| 2004-11-11 | 1160.08 |
| 2004-11-12 | 1158.59 |
| 2004-11-15 | 1158.79 |
| 2004-11-16 | 1160.75 |
| 2004-11-17 | 1173.34 |
| 2004-11-18 | 1173.02 |
| 2004-11-19 | 1173.07 |
| 2004-11-22 | 1166.00 |
| 2004-11-23 | 1172.58 |
| 2004-11-24 | 1176.05 |
| 2004-11-25 | . |
| 2004-11-26 | 1192.42 |
| 2004-11-29 | 1191.98 |
| 2004-11-30 | 1189.15 |
| 2004-12-01 | 1202.41 |
| 2004-12-02 | 1208.86 |
| 2004-12-03 | 1214.65 |
| 2004-12-06 | 1218.34 |
| 2004-12-07 | 1226.49 |
| 2004-12-08 | 1211.01 |
| 2004-12-09 | 1203.97 |
| 2004-12-10 | 1202.66 |
| 2004-12-13 | 1217.34 |
| 2004-12-14 | 1219.44 |
| 2004-12-15 | 1230.10 |
| 2004-12-16 | 1225.81 |
| 2004-12-17 | 1216.86 |
| 2004-12-20 | 1243.38 |
| 2004-12-21 | 1238.78 |
| 2004-12-22 | 1248.11 |
| 2004-12-23 | 1257.61 |
| 2004-12-24 | . |
| 2004-12-27 | 1266.08 |
| 2004-12-28 | 1268.82 |
| 2004-12-29 | 1266.68 |
| 2004-12-30 | 1272.93 |
| 2004-12-31 | 1271.62 |
| 2005-01-03 | 1261.87 |
| 2005-01-04 | 1245.75 |
| 2005-01-05 | 1250.91 |
| 2005-01-06 | 1241.97 |
| 2005-01-07 | 1236.49 |
| 2005-01-10 | 1234.88 |
| 2005-01-11 | 1235.01 |
| 2005-01-12 | 1242.40 |
| 2005-01-13 | 1235.22 |
| 2005-01-14 | 1236.09 |
| 2005-01-17 | . |
| 2005-01-18 | 1228.89 |
| 2005-01-19 | 1238.57 |
| 2005-01-20 | 1228.81 |
| 2005-01-21 | 1234.87 |
| 2005-01-24 | 1243.52 |
| 2005-01-25 | 1242.29 |
| 2005-01-26 | 1247.12 |
| 2005-01-27 | 1243.93 |
#2005-01-28|1241.58
#2005-01-31|1258.79
#2005-02-01|1265.54
#2005-02-02|1279.80
#2005-02-03|1273.35
#2005-02-04|1294.16
#2005-02-07|1277.04
#2005-02-08|1272.98
#2005-02-09|1274.82
#2005-02-10|1283.68
#2005-02-11|1302.71
#2005-02-14|1308.34
#2005-02-15|1319.37
#2005-02-16|1316.33
#2005-02-17|1324.98
#2005-02-18|1313.16
#2005-02-21| .
#2005-02-22|1286.68
#2005-02-23|1281.05
#2005-02-24|1264.71
#2005-02-25|1271.63
#2005-02-28|1285.66
#2005-03-01|1285.33
#2005-03-02|1260.51
#2005-03-03|1249.83
#2005-03-04|1282.87
#2005-03-07|1279.84
#2005-03-08|1275.54
#2005-03-09|1263.67
#2005-03-10|1255.31
#2005-03-11|1258.46
#2005-03-14|1252.27
#2005-03-15|1262.96
#2005-03-16|1260.55
#2005-03-17|1268.89
#2005-03-18|1263.02
#2005-03-21|1243.31
#2005-03-22|1253.83
#2005-03-23|1233.21
#2005-03-24|1243.94
#2005-03-25| .
#2005-03-28|1236.92
#2005-03-29|1247.40
#2005-03-30|1251.79
#2005-03-31|1252.76
#2005-04-01|1255.06
#2005-04-04|1235.17
#2005-04-05|1253.86
#2005-04-06|1260.08
#2005-04-07|1270.84
#2005-04-08|1266.92
#2005-04-11|1279.37
#2005-04-12|1273.16
#2005-04-13|1290.73
#2005-04-14|1281.52
#2005-04-15|1275.55
#2005-04-18|1255.77
#2005-04-19|1262.97
#2005-04-20|1260.95
#2005-04-21|1267.68
#2005-04-22|1273.27
#2005-04-25|1274.15
#2005-04-26|1266.51
#2005-04-27|1259.29
#2005-04-28|1252.61
#2005-04-29|1257.62
#2005-05-02|1256.14
#2005-05-03|1265.97
#2005-05-04|1269.66
#2005-05-05|1278.04
#2005-05-06|1264.71
#2005-05-09|1258.47
#2005-05-10|1262.58
#2005-05-11|1256.38
#2005-05-12|1248.05
#2005-05-13|1244.92
#2005-05-16|1230.37
#2005-05-17|1235.62
#2005-05-18|1252.13
#2005-05-19|1253.87
#2005-05-20|1242.97
#2005-05-23|1262.97
#2005-05-24|1263.33
#2005-05-25|1263.84
#2005-05-26|1278.01
#2005-05-27|1281.80
#2005-05-30| .
#2005-05-31|1256.74
#2005-06-01|1265.12
#2005-06-02|1266.96
#2005-06-03|1262.82
#2005-06-06|1263.76
#2005-06-07|1282.69
#2005-06-08|1279.17
#2005-06-09|1264.27
#2005-06-10|1259.72
#2005-06-13|1257.33
#2005-06-14|1256.49
#2005-06-15|1236.68
#2005-06-16|1238.82
#2005-06-17|1259.51
#2005-06-20|1244.20
#2005-06-21|1251.21
#2005-06-22|1249.07
#2005-06-23|1250.14
#2005-06-24|1254.29
#2005-06-27|1252.69
#2005-06-28|1254.69
#2005-06-29|1255.83
#2005-06-30|1269.16
#2005-07-01|1259.76
#2005-07-04| .
#2005-07-05|1242.55
#2005-07-06|1236.61
#2005-07-07|1219.42
#2005-07-08|1228.97
#2005-07-11|1255.89
#2005-07-12|1264.96
#2005-07-13|1248.35
#2005-07-14|1238.61
#2005-07-15|1231.16
#2005-07-18|1236.32
#2005-07-19|1227.72
#2005-07-20|1226.77
#2005-07-21|1255.04
#2005-07-22|1255.44
#2005-07-25|1257.59
#2005-07-26|1255.08
#2005-07-27|1257.13
#2005-07-28|1259.39
#2005-07-29|1272.54
#2005-08-01|1255.88
#2005-08-02|1263.02
#2005-08-03|1271.40
#2005-08-04|1267.53
#2005-08-05|1259.06
#2005-08-08|1263.00
#2005-08-09|1268.65
#2005-08-10|1296.43
#2005-08-11|1293.42
#2005-08-12|1296.37
#2005-08-15|1288.29
#2005-08-16|1280.15
#2005-08-17|1273.89
#2005-08-18|1258.70
#2005-08-19|1273.13
#2005-08-22|1281.51
#2005-08-23|1272.39
#2005-08-24|1284.11
#2005-08-25|1284.39
#2005-08-26|1276.42
#2005-08-29|1275.68
#2005-08-30|1258.53
#2005-08-31|1286.45
#2005-09-01|1313.74
#2005-09-02|1332.13
#2005-09-05| .
#2005-09-06|1365.37
#2005-09-07|1356.03
#2005-09-08|1348.57
#2005-09-09|1346.75
#2005-09-12|1327.58
#2005-09-13|1317.26
#2005-09-14|1321.67
#2005-09-15|1311.59
#2005-09-16|1325.41
#2005-09-19|1307.74
#2005-09-20|1308.18
#2005-09-21|1302.80
#2005-09-22|1292.44
#2005-09-23|1288.62
#2005-09-26|1295.97
#2005-09-27|1287.52
#2005-09-28|1289.94
#2005-09-29|1279.37
#2005-09-30|1286.12
#2005-10-03|1276.51
#2005-10-04|1284.42
#2005-10-05|1278.66
#2005-10-06|1281.71
#2005-10-07|1274.53
#2005-10-10|1266.63
#2005-10-11|1254.66
#2005-10-12|1244.30
#2005-10-13|1220.22
#2005-10-14|1238.52
#2005-10-17|1229.65
#2005-10-18|1215.43
#2005-10-19|1208.86
#2005-10-20|1209.30
#2005-10-21|1214.48
#2005-10-24|1227.08
#2005-10-25|1228.82
#2005-10-26|1218.38
#2005-10-27|1209.94
#2005-10-28|1219.82
#2005-10-31|1233.56
#2005-11-01|1228.06
#2005-11-02|1237.21
#2005-11-03|1243.44
#2005-11-04|1230.12
#2005-11-07|1237.76
#2005-11-08|1219.94
#2005-11-09|1217.46
#2005-11-10|1225.83
#2005-11-11|1234.80
#2005-11-14|1238.68
#2005-11-15|1241.86
#2005-11-16|1233.28
#2005-11-17|1241.08
#2005-11-18|1235.15
#2005-11-21|1236.08
#2005-11-22|1240.26
#2005-11-23|1256.08
#2005-11-24| .
#2005-11-25|1257.02
#2005-11-28|1252.01
#2005-11-29|1253.02
#2005-11-30|1251.96
#2005-12-01|1258.32
#2005-12-02|1260.96
#2005-12-05|1259.01
#2005-12-06|1270.77
#2005-12-07|1260.21
#2005-12-08|1277.78
#2005-12-09|1271.09
#2005-12-12|1294.95
#2005-12-13|1302.26
#2005-12-14|1307.26
#2005-12-15|1299.40
#2005-12-16|1325.20
#2005-12-19|1316.90
#2005-12-20|1320.46
#2005-12-21|1324.22
#2005-12-22|1333.77
#2005-12-23|1331.18
#2005-12-26| .
#2005-12-27|1334.23
#2005-12-28|1336.86
#2005-12-29|1328.63
#2005-12-30|1315.86
#2006-01-02| .
#2006-01-03|1344.93
#2006-01-04|1367.17
#2006-01-05|1357.69
#2006-01-06|1361.49
#2006-01-09|1350.51
#2006-01-10|1351.52
#2006-01-11|1362.29
#2006-01-12|1365.17
#2006-01-13|1365.47
#2006-01-16| .
#2006-01-17|1378.72
#2006-01-18|1389.74
#2006-01-19|1407.99
#2006-01-20|1390.48
#2006-01-23|1406.35
#2006-01-24|1398.44
#2006-01-25|1402.98
#2006-01-26|1409.17
#2006-01-27|1416.34
#2006-01-30|1416.04
#2006-01-31|1430.82
#2006-02-01|1442.81
#2006-02-02|1452.44
#2006-02-03|1443.88
#2006-02-06|1434.85
#2006-02-07|1423.82
#2006-02-08|1427.75
#2006-02-09|1433.75
#2006-02-10|1426.15
#2006-02-13|1427.41
#2006-02-14|1417.92
#2006-02-15|1428.59
#2006-02-16|1434.28
#2006-02-17|1440.33
#2006-02-20| .
#2006-02-21|1477.43
#2006-02-22|1496.52
#2006-02-23|1488.29
#2006-02-24|1490.98
#2006-02-27|1495.30
#2006-02-28|1470.33
#2006-03-01|1480.21
#2006-03-02|1468.85
#2006-03-03|1460.15
#2006-03-06|1467.70
#2006-03-07|1452.80
#2006-03-08|1443.10
#2006-03-09|1442.84
#2006-03-10|1454.03
#2006-03-13|1459.89
#2006-03-14|1476.34
#2006-03-15|1487.72
#2006-03-16|1507.50
#2006-03-17|1500.95
#2006-03-20|1502.94
#2006-03-21|1497.74
#2006-03-22|1493.93
#2006-03-23|1473.12
#2006-03-24|1479.74
#2006-03-27|1464.75
#2006-03-28|1451.76
#2006-03-29|1449.03
#2006-03-30|1478.36
#2006-03-31|1469.19
#2006-04-03|1474.85
#2006-04-04|1490.31
#2006-04-05|1496.27
#2006-04-06|1494.54
#2006-04-07|1461.13
#2006-04-10|1472.21
#2006-04-11|1459.37
#2006-04-12|1456.14
#2006-04-13|1458.01
#2006-04-14| .
#2006-04-17|1479.75
#2006-04-18|1479.36
#2006-04-19|1512.88
#2006-04-20|1527.28
#2006-04-21|1550.08
#2006-04-24|1551.05
#2006-04-25|1548.21
#2006-04-26|1546.39
#2006-04-27|1535.71
#2006-04-28|1544.39
#2006-05-01|1549.50
#2006-05-02|1572.55
#2006-05-03|1563.22
#2006-05-04|1592.07
#2006-05-05|1577.98
#2006-05-08|1578.64
#2006-05-09|1581.14
#2006-05-10|1577.51
#2006-05-11|1562.40
#2006-05-12|1538.20
#2006-05-15|1530.09
#2006-05-16|1537.57
#2006-05-17|1489.77
#2006-05-18|1490.77
#2006-05-19|1468.79
#2006-05-22|1461.90
#2006-05-23|1497.71
#2006-05-24|1477.97
#2006-05-25|1510.08
#2006-05-26|1527.10
#2006-05-29| .
#2006-05-30|1505.66
#2006-05-31|1527.89
#2006-06-01|1524.03
#2006-06-02|1531.51
#2006-06-05|1524.78
#2006-06-06|1500.87
#2006-06-07|1510.36
#2006-06-08|1460.39
#2006-06-09|1475.31
#2006-06-12|1457.63
#2006-06-13|1432.04
#2006-06-14|1432.05
#2006-06-15|1448.01
#2006-06-16|1440.13
#2006-06-19|1422.67
#2006-06-20|1439.09
#2006-06-21|1451.90
#2006-06-22|1441.57
#2006-06-23|1437.43
#2006-06-26|1439.83
#2006-06-27|1435.60
#2006-06-28|1431.21
#2006-06-29|1454.07
#2006-06-30|1508.62
#2006-07-03|1510.44
#2006-07-04| .
#2006-07-05|1491.44
#2006-07-06|1509.50
#2006-07-07|1519.68
#2006-07-10|1514.00
#2006-07-11|1497.55
#2006-07-12|1492.43
#2006-07-13|1480.52
#2006-07-14|1454.68
#2006-07-17|1447.61
#2006-07-18|1455.63
#2006-07-19|1488.95
#2006-07-20|1497.90
#2006-07-21|1495.22
#2006-07-24|1519.11
#2006-07-25|1516.92
#2006-07-26|1522.31
#2006-07-27|1566.05
#2006-07-28|1586.53
#2006-07-31|1578.00
#2006-08-01|1563.18
#2006-08-02|1592.30
#2006-08-03|1582.24
#2006-08-04|1613.40
#2006-08-07|1596.48
#2006-08-08|1600.46
#2006-08-09|1622.94
#2006-08-10|1600.24
#2006-08-11|1604.38
#2006-08-14|1619.13
#2006-08-15|1644.02
#2006-08-16|1651.64
#2006-08-17|1637.32
#2006-08-18|1625.41
#2006-08-21|1639.76
#2006-08-22|1632.48
#2006-08-23|1619.79
#2006-08-24|1632.32
#2006-08-25|1621.77
#2006-08-28|1638.04
#2006-08-29|1635.08
#2006-08-30|1643.98
#2006-08-31|1638.75
#2006-09-01|1648.28
#2006-09-04| .
#2006-09-05|1645.45
#2006-09-06|1625.28
#2006-09-07|1618.03
#2006-09-08|1621.16
#2006-09-11|1614.08
#2006-09-12|1634.71
#2006-09-13|1633.32
#2006-09-14|1649.69
#2006-09-15|1651.23
#2006-09-18|1665.82
#2006-09-19|1660.14
#2006-09-20|1672.33
#2006-09-21|1661.51
#2006-09-22|1652.16
#2006-09-25|1648.26
#2006-09-26|1653.90
#2006-09-27|1688.83
#2006-09-28|1679.28
#2006-09-29|1671.92
#2006-10-02|1692.22
#2006-10-03|1688.59
#2006-10-04|1685.43
#2006-10-05|1684.92
#2006-10-06|1676.12
#2006-10-09|1658.55
#2006-10-10|1651.29
#2006-10-11|1653.15
#2006-10-12|1662.29
#2006-10-13|1656.61
#2006-10-16|1669.03
#2006-10-17|1661.81
#2006-10-18|1665.94
#2006-10-19|1673.47
#2006-10-20|1687.72
#2006-10-23|1684.77
#2006-10-24|1684.49
#2006-10-25|1689.81
#2006-10-26|1695.76
#2006-10-27|1706.19
#2006-10-30|1709.56
#2006-10-31|1711.60
#2006-11-01|1711.67
#2006-11-02|1701.17
#2006-11-03|1691.94
#2006-11-06|1711.15
#2006-11-07|1732.55
#2006-11-08|1740.01
#2006-11-09|1745.08
#2006-11-10|1761.70
#2006-11-13|1761.22
#2006-11-14|1757.07
#2006-11-15|1766.20
#2006-11-16|1782.79
#2006-11-17|1781.66
#2006-11-20|1794.54
#2006-11-21|1794.47
#2006-11-22|1797.60
#2006-11-23| .
#2006-11-24|1830.94
#2006-11-27|1817.58
#2006-11-28|1806.05
#2006-11-29|1835.91
#2006-11-30|1836.08
#2006-12-01|1838.01
#2006-12-04|1858.07
#2006-12-05|1869.47
#2006-12-06|1876.10
#2006-12-07|1880.08
#2006-12-08|1895.32
#2006-12-11|1886.59
#2006-12-12|1887.29
#2006-12-13|1899.45
#2006-12-14|1904.05
#2006-12-15|1906.26
#2006-12-18|1898.24
#2006-12-19|1903.05
#2006-12-20|1886.77
#2006-12-21|1875.95
#2006-12-22|1863.75
#2006-12-25| .
#2006-12-26|1860.85
#2006-12-27|1885.56
#2006-12-28|1889.67
#2006-12-29|1897.33
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1907.57
#2007-01-04|1871.81
#2007-01-05|1809.32
#2007-01-08|1818.13
#2007-01-09|1812.14
#2007-01-10|1792.33
#2007-01-11|1823.47
#2007-01-12|1843.78
#2007-01-15| .
#2007-01-16|1846.90
#2007-01-17|1837.48
#2007-01-18|1833.08
#2007-01-19|1840.97
#2007-01-22|1844.50
#2007-01-23|1841.90
#2007-01-24|1869.04
#2007-01-25|1856.50
#2007-01-26|1843.13
#2007-01-29|1860.74
#2007-01-30|1880.39
#2007-01-31|1879.45
#2007-02-01|1909.74
#2007-02-02|1923.78
#2007-02-05|1910.68
#2007-02-06|1930.60
#2007-02-07|1958.44
#2007-02-08|1946.56
#2007-02-09|1950.03
#2007-02-12|1933.75
#2007-02-13|1940.52
#2007-02-14|1962.15
#2007-02-15|1957.07
#2007-02-16|1951.36
#2007-02-19| .
#2007-02-20|1950.31
#2007-02-21|1923.22
#2007-02-22|1925.97
#2007-02-23|1942.24
#2007-02-26|1958.62
#2007-02-27|1904.57
#2007-02-28|1860.26
#2007-03-01|1832.21
#2007-03-02|1837.23
#2007-03-05|1812.64
#2007-03-06|1818.44
#2007-03-07|1843.99
#2007-03-08|1868.47
#2007-03-09|1865.76
#2007-03-12|1865.27
#2007-03-13|1849.88
#2007-03-14|1819.37
#2007-03-15|1854.63
#2007-03-16|1873.07
#2007-03-19|1891.42
#2007-03-20|1906.97
#2007-03-21|1911.23
#2007-03-22|1936.58
#2007-03-23|1933.29
#2007-03-26|1926.93
#2007-03-27|1930.43
#2007-03-28|1931.66
#2007-03-29|1938.18
#2007-03-30|1946.76
#2007-04-02|1969.23
#2007-04-03|2019.31
#2007-04-04|2017.51
#2007-04-05|2028.26
#2007-04-06| .
#2007-04-09|2017.77
#2007-04-10|2033.47
#2007-04-11|2028.58
#2007-04-12|2026.39
#2007-04-13|2032.17
#2007-04-16|2049.86
#2007-04-17|2055.44
#2007-04-18|2044.59
#2007-04-19|2035.59
#2007-04-20|2041.87
#2007-04-23|2028.25
#2007-04-24|2028.88
#2007-04-25|2045.78
#2007-04-26|2035.35
#2007-04-27|2035.33
#2007-04-30|2054.97
#2007-05-01|2045.38
#2007-05-02|2056.78
#2007-05-03|2062.99
#2007-05-04|2061.88
#2007-05-07|2080.83
#2007-05-08|2052.23
#2007-05-09|2061.98
#2007-05-10|2037.53
#2007-05-11|2062.17
#2007-05-14|2068.22
#2007-05-15|2074.68
#2007-05-16|2079.20
#2007-05-17|2076.20
#2007-05-18|2096.96
#2007-05-21|2090.62
#2007-05-22|2088.48
#2007-05-23|2127.01
#2007-05-24|2112.52
#2007-05-25|2116.00
#2007-05-28| .
#2007-05-29|2115.60
#2007-05-30|2116.89
#2007-05-31|2157.65
#2007-06-01|2175.48
#2007-06-04|2168.89
#2007-06-05|2159.25
#2007-06-06|2097.51
#2007-06-07|2056.87
#2007-06-08|2040.56
#2007-06-11|2058.21
#2007-06-12|2044.94
#2007-06-13|2045.30
#2007-06-14|2084.07
#2007-06-15|2123.79
#2007-06-18|2115.77
#2007-06-19|2108.90
#2007-06-20|2103.11
#2007-06-21|2081.55
#2007-06-22|2079.27
#2007-06-25|2089.44
#2007-06-26|2075.54
#2007-06-27|2067.92
#2007-06-28|2094.67
#2007-06-29|2118.85
#2007-07-02|2124.35
#2007-07-03|2140.02
#2007-07-04| .
#2007-07-05|2109.04
#2007-07-06|2124.43
#2007-07-09|2122.56
#2007-07-10|2117.93
#2007-07-11|2117.30
#2007-07-12|2146.38
#2007-07-13|2157.37
#2007-07-16|2161.07
#2007-07-17|2157.31
#2007-07-18|2143.78
#2007-07-19|2164.49
#2007-07-20|2156.18
#2007-07-23|2167.48
#2007-07-24|2130.74
#2007-07-25|2090.82
#2007-07-26|2063.08
#2007-07-27|2042.28
#2007-07-30|2027.73
#2007-07-31|2061.60
#2007-08-01|2032.01
#2007-08-02|2059.41
#2007-08-03|2045.73
#2007-08-06|2043.00
#2007-08-07|2058.20
#2007-08-08|2093.26
#2007-08-09|2053.91
#2007-08-10|2019.76
#2007-08-13|2043.00
#2007-08-14|2023.81
#2007-08-15|2010.15
#2007-08-16|1947.54
#2007-08-17|1989.10
#2007-08-20|1996.81
#2007-08-21|1991.87
#2007-08-22|2020.62
#2007-08-23|2034.14
#2007-08-24|2051.65
#2007-08-27|2047.75
#2007-08-28|2041.73
#2007-08-29|2046.56
#2007-08-30|2076.80
#2007-08-31|2109.67
#2007-09-03| .
#2007-09-04|2091.55
#2007-09-05|2062.12
#2007-09-06|2070.14
#2007-09-07|2048.93
#2007-09-10|2058.38
#2007-09-11|2089.88
#2007-09-12|2109.57
#2007-09-13|2126.84
#2007-09-14|2122.35
#2007-09-17|2117.11
#2007-09-18|2141.02
#2007-09-19|2188.63
#2007-09-20|2206.65
#2007-09-21|2213.17
#2007-09-24|2217.65
#2007-09-25|2228.22
#2007-09-26|2262.01
#2007-09-27|2276.64
#2007-09-28|2284.75
#2007-10-01|2296.77
#2007-10-02|2268.28
#2007-10-03|2263.62
#2007-10-04|2264.71
#2007-10-05|2287.56
#2007-10-08|2269.02
#2007-10-09|2294.99
#2007-10-10|2302.83
#2007-10-11|2325.06
#2007-10-12|2319.57
#2007-10-15|2322.40
#2007-10-16|2330.36
#2007-10-17|2351.64
#2007-10-18|2365.59
#2007-10-19|2351.92
#2007-10-22|2316.42
#2007-10-23|2355.17
#2007-10-24|2360.51
#2007-10-25|2406.16
#2007-10-26|2416.74
#2007-10-29|2435.47
#2007-10-30|2444.33
#2007-10-31|2443.92
#2007-11-01|2423.57
#2007-11-02|2435.65
#2007-11-05|2436.63
#2007-11-06|2463.58
#2007-11-07|2492.48
#2007-11-08|2490.38
#2007-11-09|2491.33
#2007-11-12|2444.99
#2007-11-13|2434.73
#2007-11-14|2441.12
#2007-11-15|2424.83
#2007-11-16|2447.16
#2007-11-19|2430.58
#2007-11-20|2465.89
#2007-11-21|2433.49
#2007-11-22| .
#2007-11-23|2459.06
#2007-11-26|2467.20
#2007-11-27|2446.56
#2007-11-28|2467.13
#2007-11-29|2487.43
#2007-11-30|2490.24
#2007-12-03|2488.35
#2007-12-04|2504.15
#2007-12-05|2525.55
#2007-12-06|2528.97
#2007-12-07|2537.08
#2007-12-10|2530.82
#2007-12-11|2522.03
#2007-12-12|2534.32
#2007-12-13|2485.56
#2007-12-14|2485.49
#2007-12-17|2459.31
#2007-12-18|2447.98
#2007-12-19|2427.13
#2007-12-20|2410.27
#2007-12-21|2440.99
#2007-12-24|2440.84
#2007-12-25| .
#2007-12-26|2455.78
#2007-12-27|2490.08
#2007-12-28|2513.67
#2007-12-31|2493.56
#2008-01-01| .
#2008-01-02|2480.64
#2008-01-03|2520.91
#2008-01-04|2514.38
#2008-01-07|2541.84
#2008-01-08|2529.30
#2008-01-09|2526.72
#2008-01-10|2529.48
#2008-01-11|2476.08
#2008-01-14|2462.07
#2008-01-15|2432.09
#2008-01-16|2373.09
#2008-01-17|2390.26
#2008-01-18|2360.77
#2008-01-21| .
#2008-01-22|2132.45
#2008-01-23|2023.71
#2008-01-24|2171.90
#2008-01-25|2205.84
#2008-01-28|2199.09
#2008-01-29|2218.51
#2008-01-30|2213.52
#2008-01-31|2217.31
#2008-02-01|2245.60
#2008-02-04|2266.43
#2008-02-05|2193.08
#2008-02-06|2226.21
#2008-02-07|2170.16
#2008-02-08|2178.68
#2008-02-11|2178.04
#2008-02-12|2265.97
#2008-02-13|2270.82
#2008-02-14|2288.12
#2008-02-15|2243.38
#2008-02-18| .
#2008-02-19|2299.96
#2008-02-20|2250.26
#2008-02-21|2249.78
#2008-02-22|2218.77
#2008-02-25|2231.07
#2008-02-26|2232.80
#2008-02-27|2275.26
#2008-02-28|2259.24
#2008-02-29|2242.64
#2008-03-03|2191.99
#2008-03-04|2190.75
#2008-03-05|2212.53
#2008-03-06|2239.30
#2008-03-07|2197.10
#2008-03-10|2202.68
#2008-03-11|2232.94
#2008-03-12|2252.31
#2008-03-13|2253.29
#2008-03-14|2236.72
#2008-03-17|2205.19
#2008-03-18|2248.73
#2008-03-19|2196.91
#2008-03-20|2145.60
#2008-03-21| .
#2008-03-24|2143.92
#2008-03-25|2196.17
#2008-03-26|2206.44
#2008-03-27|2245.99
#2008-03-28|2212.14
#2008-03-31|2207.61
#2008-04-01|2221.78
#2008-04-02|2229.22
#2008-04-03|2247.94
#2008-04-04|2277.60
#2008-04-07|2274.29
#2008-04-08|2261.12
#2008-04-09|2250.17
#2008-04-10|2253.99
#2008-04-11|2241.84
#2008-04-14|2229.69
#2008-04-15|2234.76
#2008-04-16|2272.06
#2008-04-17|2270.56
#2008-04-18|2272.46
#2008-04-21|2267.55
#2008-04-22|2276.48
#2008-04-23|2283.80
#2008-04-24|2277.20
#2008-04-25|2285.14
#2008-04-28|2285.96
#2008-04-29|2260.85
#2008-04-30|2265.98
#2008-05-01|2254.23
#2008-05-02|2243.52
#2008-05-05|2249.26
#2008-05-06|2251.25
#2008-05-07|2243.29
#2008-05-08|2237.21
#2008-05-09|2228.25
#2008-05-12|2260.53
#2008-05-13|2256.04
#2008-05-14|2271.30
#2008-05-15|2275.90
#2008-05-16|2284.62
#2008-05-19|2330.92
#2008-05-20|2322.21
#2008-05-21|2348.09
#2008-05-22|2362.48
#2008-05-23|2317.85
#2008-05-26| .
#2008-05-27|2326.34
#2008-05-28|2327.16
#2008-05-29|2346.41
#2008-05-30|2352.36
#2008-06-02|2322.96
#2008-06-03|2350.94
#2008-06-04|2311.91
#2008-06-05|2316.52
#2008-06-06|2320.37
#2008-06-09|2350.35
#2008-06-10|2289.45
#2008-06-11|2253.35
#2008-06-12|2221.90
#2008-06-13|2216.87
#2008-06-16|2215.14
#2008-06-17|2221.29
#2008-06-18|2225.05
#2008-06-19|2237.14
#2008-06-20|2202.41
#2008-06-23|2188.79
#2008-06-24|2163.44
#2008-06-25|2178.20
#2008-06-26|2174.78
#2008-06-27|2180.25
#2008-06-30|2202.94
#2008-07-01|2169.86
#2008-07-02|2186.00
#2008-07-03|2170.48
#2008-07-04| .
#2008-07-07|2215.46
#2008-07-08|2184.30
#2008-07-09|2189.23
#2008-07-10|2147.20
#2008-07-11|2114.22
#2008-07-14|2123.51
#2008-07-15|2098.53
#2008-07-16|2105.89
#2008-07-17|2127.34
#2008-07-18|2120.40
#2008-07-21|2134.19
#2008-07-22|2156.08
#2008-07-23|2141.32
#2008-07-24|2109.33
#2008-07-25|2114.22
#2008-07-28|2091.00
#2008-07-29|2083.52
#2008-07-30|2107.43
#2008-07-31|2123.72
#2008-08-01|2082.38
#2008-08-04|2079.88
#2008-08-05|2073.50
#2008-08-06|2051.18
#2008-08-07|2070.53
#2008-08-08|2018.02
#2008-08-11|2009.90
#2008-08-12|1988.11
#2008-08-13|1968.82
#2008-08-14|1978.65
#2008-08-15|1953.38
#2008-08-18|1962.08
#2008-08-19|1947.02
#2008-08-20|1959.78
#2008-08-21|1976.84
#2008-08-22|1992.81
#2008-08-25|1974.96
#2008-08-26|1971.55
#2008-08-27|1983.15
#2008-08-28|1994.09
#2008-08-29|1992.41
#2008-09-01| .
#2008-09-02|1953.04
#2008-09-03|1907.46
#2008-09-04|1851.90
#2008-09-05|1790.22
#2008-09-08|1817.91
#2008-09-09|1764.68
#2008-09-10|1724.47
#2008-09-11|1704.28
#2008-09-12|1780.96
#2008-09-15|1749.23
#2008-09-16|1708.30
#2008-09-17|1695.00
#2008-09-18|1675.06
#2008-09-19|1774.83
#2008-09-22|1776.24
#2008-09-23|1797.27
#2008-09-24|1792.29
#2008-09-25|1826.88
#2008-09-26|1808.48
#2008-09-29|1734.84
#2008-09-30|1716.04
#2008-10-01|1719.41
#2008-10-02|1670.54
#2008-10-03|1694.64
#2008-10-06|1540.93
#2008-10-07|1576.57
#2008-10-08|1477.01
#2008-10-09|1353.99
#2008-10-10|1224.31
#2008-10-13|1435.18
#2008-10-14|1479.07
#2008-10-15|1374.35
#2008-10-16|1304.23
#2008-10-17|1393.94
#2008-10-20|1466.12
#2008-10-21|1409.27
#2008-10-22|1318.20
#2008-10-23|1331.81
#2008-10-24|1265.61
#2008-10-27|1175.16
#2008-10-28|1193.50
#2008-10-29|1354.34
#2008-10-30|1354.40
#2008-10-31|1372.21
#2008-11-03|1416.76
#2008-11-04|1494.05
#2008-11-05|1497.93
#2008-11-06|1384.06
#2008-11-07|1419.48
#2008-11-10|1426.25
#2008-11-11|1348.98
#2008-11-12|1299.38
#2008-11-13|1305.99
#2008-11-14|1340.83
#2008-11-17|1309.00
#2008-11-18|1335.77
#2008-11-19|1300.49
#2008-11-20|1223.27
#2008-11-21|1170.89
#2008-11-24|1303.37
#2008-11-25|1322.51
#2008-11-26|1280.59
#2008-11-27| .
#2008-11-28|1282.66
#2008-12-01|1170.27
#2008-12-02|1209.71
#2008-12-03|1209.90
#2008-12-04|1179.68
#2008-12-05|1122.68
#2008-12-08|1218.98
#2008-12-09|1212.96
#2008-12-10|1247.55
#2008-12-11|1286.19
#2008-12-12|1263.63
#2008-12-15|1299.89
#2008-12-16|1315.78
#2008-12-17|1378.68
#2008-12-18|1419.51
#2008-12-19|1361.74
#2008-12-22|1345.52
#2008-12-23|1357.88
#2008-12-24|1357.01
#2008-12-25| .
#2008-12-26|1362.04
#2008-12-29|1401.83
#2008-12-30|1431.41
#2008-12-31|1414.03
#2009-01-01| .
#2009-01-02|1445.71
#2009-01-05|1461.00
#2009-01-06|1424.70
#2009-01-07|1418.55
#2009-01-08|1426.54
#2009-01-09|1376.05
#2009-01-12|1340.73
#2009-01-13|1312.55
#2009-01-14|1266.04
#2009-01-15|1253.66
#2009-01-16|1268.07
#2009-01-19| .
#2009-01-20|1231.40
#2009-01-21|1205.15
#2009-01-22|1197.79
#2009-01-23|1204.86
#2009-01-26|1263.18
#2009-01-27|1268.21
#2009-01-28|1287.18
#2009-01-29|1249.44
#2009-01-30|1224.97
#2009-02-02|1200.18
#2009-02-03|1251.72
#2009-02-04|1262.35
#2009-02-05|1264.22
#2009-02-06|1261.95
#2009-02-09|1267.35
#2009-02-10|1242.91
#2009-02-11|1220.11
#2009-02-12|1178.94
#2009-02-13|1178.39
#2009-02-16| .
#2009-02-17|1135.92
#2009-02-18|1115.85
#2009-02-19|1143.19
#2009-02-20|1107.57
#2009-02-23|1110.15
#2009-02-24|1104.14
#2009-02-25|1073.91
#2009-02-26|1089.32
#2009-02-27|1072.06
#2009-03-02| 999.57
#2009-03-03| 980.28
#2009-03-04|1009.44
#2009-03-05|1000.01
#2009-03-06|1006.63
#2009-03-09| 988.84
#2009-03-10|1011.56
#2009-03-11| 989.78
#2009-03-12| 994.80
#2009-03-13|1002.07
#2009-03-16|1055.97
#2009-03-17|1047.72
#2009-03-18|1053.57
#2009-03-19|1098.20
#2009-03-20|1122.87
#2009-03-23|1147.64
#2009-03-24|1146.44
#2009-03-25|1168.92
#2009-03-26|1148.58
#2009-03-27|1108.17
#2009-03-30|1056.38
#2009-03-31|1088.31
#2009-04-01|1083.73
#2009-04-02|1127.16
#2009-04-03|1100.54
#2009-04-06|1115.55
#2009-04-07|1121.39
#2009-04-08|1118.29
#2009-04-09|1120.01
#2009-04-10| .
#2009-04-13|1129.71
#2009-04-14|1131.99
#2009-04-15|1131.86
#2009-04-16|1149.11
#2009-04-17|1147.31
#2009-04-20|1099.08
#2009-04-21|1118.05
#2009-04-22|1122.96
#2009-04-23|1106.80
#2009-04-24|1155.11
#2009-04-27|1158.31
#2009-04-28|1143.83
#2009-04-29|1190.33
#2009-04-30|1205.05
#2009-05-01|1206.30
#2009-05-04|1247.25
#2009-05-05|1234.43
#2009-05-06|1222.37
#2009-05-07|1213.88
#2009-05-08|1248.16
#2009-05-11|1247.71
#2009-05-12|1259.83
#2009-05-13|1240.11
#2009-05-14|1236.50
#2009-05-15|1238.32
#2009-05-18|1239.11
#2009-05-19|1273.80
#2009-05-20|1310.63
#2009-05-21|1281.72
#2009-05-22|1306.34
#2009-05-25| .
#2009-05-26|1326.97
#2009-05-27|1332.96
#2009-05-28|1326.05
#2009-05-29|1328.02
#2009-06-01|1359.26
#2009-06-02|1372.48
#2009-06-03|1327.92
#2009-06-04|1315.54
#2009-06-05|1296.43
#2009-06-08|1269.07
#2009-06-09|1297.44
#2009-06-10|1300.77
#2009-06-11|1318.92
#2009-06-12|1308.86
#2009-06-15|1265.87
#2009-06-16|1274.82
#2009-06-17|1244.04
#2009-06-18|1266.88
#2009-06-19|1296.24
#2009-06-22|1254.53
#2009-06-23|1267.59
#2009-06-24|1290.26
#2009-06-25|1276.72
#2009-06-26|1282.38
#2009-06-29|1298.80
#2009-06-30|1278.84
#2009-07-01|1302.50
#2009-07-02|1260.19
#2009-07-03| .
#2009-07-06|1231.41
#2009-07-07|1210.34
#2009-07-08|1193.93
#2009-07-09|1202.07
#2009-07-10|1189.45
#2009-07-13|1212.85
#2009-07-14|1220.38
#2009-07-15|1264.31
#2009-07-16|1262.37
#2009-07-17|1263.80
#2009-07-20|1290.93
#2009-07-21|1296.90
#2009-07-22|1303.10
#2009-07-23|1319.86
#2009-07-24|1306.69
#2009-07-27|1319.98
#2009-07-28|1312.98
#2009-07-29|1313.66
#2009-07-30|1333.09
#2009-07-31|1331.16
#2009-08-03|1363.54
#2009-08-04|1367.99
#2009-08-05|1345.94
#2009-08-06|1336.07
#2009-08-07|1342.09
#2009-08-10|1331.50
#2009-08-11|1319.73
#2009-08-12|1361.51
#2009-08-13|1371.70
#2009-08-14|1356.53
#2009-08-17|1316.13
#2009-08-18|1338.61
#2009-08-19|1361.48
#2009-08-20|1381.43
#2009-08-21|1436.59
#2009-08-24|1446.11
#2009-08-25|1447.76
#2009-08-26|1430.69
#2009-08-27|1445.43
#2009-08-28|1457.92
#2009-08-31|1447.46
#2009-09-01|1409.74
#2009-09-02|1412.57
#2009-09-03|1406.04
#2009-09-04|1420.01
#2009-09-07| .
#2009-09-08|1451.83
#2009-09-09|1477.01
#2009-09-10|1478.68
#2009-09-11|1487.93
#2009-09-14|1487.87
#2009-09-15|1489.53
#2009-09-16|1504.97
#2009-09-17|1518.03
#2009-09-18|1509.60
#2009-09-21|1502.27
#2009-09-22|1513.57
#2009-09-23|1504.79
#2009-09-24|1473.35
#2009-09-25|1467.18
#2009-09-28|1497.91
#2009-09-29|1479.47
#2009-09-30|1487.18
#2009-10-01|1457.46
#2009-10-02|1440.00
#2009-10-05|1448.57
#2009-10-06|1478.96
#2009-10-07|1467.82
#2009-10-08|1480.03
#2009-10-09|1471.25
#2009-10-12|1467.15
#2009-10-13|1453.90
#2009-10-14|1457.16
#2009-10-15|1450.66
#2009-10-16|1434.85
#2009-10-19|1451.36
#2009-10-20|1461.09
#2009-10-21|1477.31
#2009-10-22|1470.57
#2009-10-23|1454.28
#2009-10-26|1441.94
#2009-10-27|1436.88
#2009-10-28|1425.07
#2009-10-29|1438.22
#2009-10-30|1408.87
#2009-11-02|1412.22
#2009-11-03|1387.32
#2009-11-04|1420.25
#2009-11-05|1430.68
#2009-11-06|1424.62
#2009-11-09|1462.52
#2009-11-10|1464.54
#2009-11-11|1472.74
#2009-11-12|1457.94
#2009-11-13|1464.45
#2009-11-16|1486.83
#2009-11-17|1475.30
#2009-11-18|1496.50
#2009-11-19|1469.04
#2009-11-20|1461.61
#2009-11-23|1485.36
#2009-11-24|1478.92
#2009-11-25|1496.15
#2009-11-26| .
#2009-11-27|1464.18
#2009-11-30|1447.72
#2009-12-01|1485.10
#2009-12-02|1490.24
#2009-12-03|1489.95
#2009-12-04|1489.40
#2009-12-07|1479.64
#2009-12-08|1452.48
#2009-12-09|1445.03
#2009-12-10|1453.77
#2009-12-11|1457.94
#2009-12-14|1470.78
#2009-12-15|1461.50
#2009-12-16|1477.13
#2009-12-17|1437.51
#2009-12-18|1432.77
#2009-12-21|1454.69
#2009-12-22|1457.79
#2009-12-23|1469.80
#2009-12-24|1470.20
#2009-12-25| .
#2009-12-28|1485.25
#2009-12-29|1501.23
#2009-12-30|1484.95
#2009-12-31|1491.96
#2010-01-01| .
#2010-01-04|1506.56
#2010-01-05|1505.17
#2010-01-06|1500.16
#2010-01-07|1483.88
#2010-01-08|1494.53
#2010-01-11|1520.16
#2010-01-12|1508.91
#2010-01-13|1502.84
#2010-01-14|1498.42
#2010-01-15|1467.20
#2010-01-18| .
#2010-01-19|1485.32
#2010-01-20|1446.44
#2010-01-21|1432.38
#2010-01-22|1427.80
#2010-01-25|1416.89
#2010-01-26|1413.77
#2010-01-27|1405.61
#2010-01-28|1376.52
#2010-01-29|1372.95
#2010-02-01|1384.23
#2010-02-02|1398.16
#2010-02-03|1380.78
#2010-02-04|1336.21
#2010-02-05|1302.46
#2010-02-08|1315.04
#2010-02-09|1310.16
#2010-02-10|1320.93
#2010-02-11|1306.59
#2010-02-12|1316.00
#2010-02-15| .
#2010-02-16|1339.33
#2010-02-17|1341.77
#2010-02-18|1343.92
#2010-02-19|1340.14
#2010-02-22|1342.17
#2010-02-23|1326.64
#2010-02-24|1331.81
#2010-02-25|1299.46
#2010-02-26|1324.43
#2010-03-01|1319.93
#2010-03-02|1333.50
#2010-03-03|1350.73
#2010-03-04|1335.77
#2010-03-05|1346.11
#2010-03-08|1355.50
#2010-03-09|1352.50
#2010-03-10|1367.42
#2010-03-11|1372.43
#2010-03-12|1377.12
#2010-03-15|1364.99
#2010-03-16|1379.35
#2010-03-17|1383.32
#2010-03-18|1364.65
#2010-03-19|1346.24
#2010-03-22|1340.68
#2010-03-23|1348.46
#2010-03-24|1327.30
#2010-03-25|1348.78
#2010-03-26|1342.12
#2010-03-29|1363.13
#2010-03-30|1367.71
#2010-03-31|1369.10
#2010-04-01|1384.37
#2010-04-02| .
#2010-04-05|1382.11
#2010-04-06|1371.42
#2010-04-07|1367.83
#2010-04-08|1361.25
#2010-04-09|1396.66
#2010-04-12|1416.06
#2010-04-13|1402.90
#2010-04-14|1412.73
#2010-04-15|1414.44
#2010-04-16|1391.53
#2010-04-19|1382.70
#2010-04-20|1396.81
#2010-04-21|1374.47
#2010-04-22|1357.68
#2010-04-23|1355.09
#2010-04-26|1354.81
#2010-04-27|1323.31
#2010-04-28|1290.33
#2010-04-29|1304.33
#2010-04-30|1311.99
#2010-05-03|1310.97
#2010-05-04|1279.98
#2010-05-05|1248.88
#2010-05-06|1210.68
#2010-05-07|1144.05
#2010-05-10|1220.45
#2010-05-11|1201.29
#2010-05-12|1224.17
#2010-05-13|1209.41
#2010-05-14|1154.81
#2010-05-17|1145.23
#2010-05-18|1171.42
#2010-05-19|1142.44
#2010-05-20|1118.21
#2010-05-21|1131.08
#2010-05-24|1111.88
#2010-05-25|1078.35
#2010-05-26|1085.67
#2010-05-27|1122.87
#2010-05-28|1135.19
#2010-05-31| .
#2010-06-01|1138.39
#2010-06-02|1126.59
#2010-06-03|1143.37
#2010-06-04|1104.05
#2010-06-07|1084.99
#2010-06-08|1068.32
#2010-06-09|1086.77
#2010-06-10|1108.84
#2010-06-11|1109.53
#2010-06-14|1138.88
#2010-06-15|1153.69
#2010-06-16|1162.36
#2010-06-17|1161.88
#2010-06-18|1166.71
#2010-06-21|1169.09
#2010-06-22|1151.77
#2010-06-23|1136.63
#2010-06-24|1126.63
#2010-06-25|1110.16
#2010-06-28|1118.01
#2010-06-29|1072.14
#2010-06-30|1074.11
#2010-07-01|1077.55
#2010-07-02|1097.39
#2010-07-05| .
#2010-07-06|1121.32
#2010-07-07|1142.85
#2010-07-08|1153.37
#2010-07-09|1148.56
#2010-07-12|1147.26
#2010-07-13|1168.85
#2010-07-14|1173.78
#2010-07-15|1178.62
#2010-07-16|1151.34
#2010-07-19|1150.84
#2010-07-20|1145.19
#2010-07-21|1143.00
#2010-07-22|1171.21
#2010-07-23|1170.12
#2010-07-26|1184.24
#2010-07-27|1198.95
#2010-07-28|1198.89
#2010-07-29|1207.11
#2010-07-30|1199.97
#2010-08-02|1245.84
#2010-08-03|1255.48
#2010-08-04|1256.85
#2010-08-05|1255.37
#2010-08-06|1249.62
#2010-08-09|1264.93
#2010-08-10|1243.80
#2010-08-11|1205.83
#2010-08-12|1206.91
#2010-08-13|1193.57
#2010-08-16|1193.16
#2010-08-17|1210.30
#2010-08-18|1208.39
#2010-08-19|1191.27
#2010-08-20|1168.69
#2010-08-23|1170.34
#2010-08-24|1159.71
#2010-08-25|1148.50
#2010-08-26|1159.34
#2010-08-27|1170.98
#2010-08-30|1169.75
#2010-08-31|1165.65
#2010-09-01|1196.90
#2010-09-02|1197.91
#2010-09-03|1208.70
#2010-09-06| .
#2010-09-07|1205.01
#2010-09-08|1222.80
#2010-09-09|1229.60
#2010-09-10|1221.71
#2010-09-13|1236.16
#2010-09-14|1234.16
#2010-09-15|1232.54
#2010-09-16|1229.66
#2010-09-17|1207.44
#2010-09-20|1222.23
#2010-09-21|1222.69
#2010-09-22|1232.34
#2010-09-23|1224.20
#2010-09-24|1244.07
#2010-09-27|1241.37
#2010-09-28|1249.87
#2010-09-29|1245.31
#2010-09-30|1246.12
#2010-10-01|1248.31
#2010-10-04|1237.41
#2010-10-05|1261.58
#2010-10-06|1265.21
#2010-10-07|1282.22
#2010-10-08|1280.41
#2010-10-11|1285.72
#2010-10-12|1267.54
#2010-10-13|1296.18
#2010-10-14|1310.92
#2010-10-15|1308.35
#2010-10-18|1308.97
#2010-10-19|1294.41
#2010-10-20|1309.69
#2010-10-21|1326.27
#2010-10-22|1316.88
#2010-10-25|1321.66
#2010-10-26|1317.32
#2010-10-27|1301.36
#2010-10-28|1325.02
#2010-10-29|1339.93
#2010-11-01|1335.45
#2010-11-02|1353.51
#2010-11-03|1339.38
#2010-11-04|1370.73
#2010-11-05|1352.28
#2010-11-08|1329.19
#2010-11-09|1331.17
#2010-11-10|1315.45
#2010-11-11|1307.08
#2010-11-12|1312.32
#2010-11-15|1310.25
#2010-11-16|1285.23
#2010-11-17|1289.60
#2010-11-18|1310.38
#2010-11-19|1312.35
#2010-11-22|1300.35
#2010-11-23|1261.25
#2010-11-24|1255.53
#2010-11-25| .
#2010-11-26|1229.67
#2010-11-29|1196.53
#2010-11-30|1185.37
#2010-12-01|1197.30
#2010-12-02|1219.56
#2010-12-03|1232.64
#2010-12-06|1221.54
#2010-12-07|1236.41
#2010-12-08|1232.21
#2010-12-09|1240.88
#2010-12-10|1246.68
#2010-12-13|1267.36
#2010-12-14|1269.61
#2010-12-15|1256.37
#2010-12-16|1250.31
#2010-12-17|1236.33
#2010-12-20|1251.72
#2010-12-21|1265.41
#2010-12-22|1269.14
#2010-12-23|1266.30
#2010-12-24| .
#2010-12-27|1260.95
#2010-12-28|1258.96
#2010-12-29|1264.60
#2010-12-30|1266.01
#2010-12-31|1272.35
#2011-01-03|1271.17
#2011-01-04|1278.49
#2011-01-05|1262.19
#2011-01-06|1252.72
#2011-01-07|1243.65
#2011-01-10|1220.94
#2011-01-11|1222.90
#2011-01-12|1256.63
#2011-01-13|1293.52
#2011-01-14|1300.49
#2011-01-17| .
#2011-01-18|1328.29
#2011-01-19|1334.47
#2011-01-20|1344.21
#2011-01-21|1363.29
#2011-01-24|1374.28
#2011-01-25|1358.46
#2011-01-26|1349.38
#2011-01-27|1357.95
#2011-01-28|1340.37
#2011-01-31|1351.23
#2011-02-01|1385.51
#2011-02-02|1379.80
#2011-02-03|1358.58
#2011-02-04|1352.27
#2011-02-07|1362.91
#2011-02-08|1367.70
#2011-02-09|1380.31
#2011-02-10|1371.93
#2011-02-11|1374.99
#2011-02-14|1365.71
#2011-02-15|1367.66
#2011-02-16|1371.60
#2011-02-17|1383.60
#2011-02-18|1388.63
#2011-02-21| .
#2011-02-22|1367.11
#2011-02-23|1362.43
#2011-02-24|1359.47
#2011-02-25|1363.34
#2011-02-28|1379.14
#2011-03-01|1363.75
#2011-03-02|1358.00
#2011-03-03|1364.28
#2011-03-04|1357.68
#2011-03-07|1355.67
#2011-03-08|1347.32
#2011-03-09|1348.12
#2011-03-10|1330.53
#2011-03-11|1327.44
#2011-03-14|1312.86
#2011-03-15|1287.55
#2011-03-16|1269.23
#2011-03-17|1296.18
#2011-03-18|1313.39
#2011-03-21|1334.46
#2011-03-22|1342.42
#2011-03-23|1336.67
#2011-03-24|1353.48
#2011-03-25|1348.82
#2011-03-28|1346.84
#2011-03-29|1348.24
#2011-03-30|1371.43
#2011-03-31|1371.91
#2011-04-01|1375.81
#2011-04-04|1391.38
#2011-04-05|1387.95
#2011-04-06|1401.27
#2011-04-07|1391.37
#2011-04-08|1415.25
#2011-04-11|1419.22
#2011-04-12|1407.76
#2011-04-13|1422.80
#2011-04-14|1410.02
#2011-04-15|1408.15
#2011-04-18|1360.83
#2011-04-19|1372.64
#2011-04-20|1415.89
#2011-04-21|1418.28
#2011-04-22| .
#2011-04-25|1415.31
#2011-04-26|1429.86
#2011-04-27|1436.82
#2011-04-28|1469.87
#2011-04-29|1471.48
#2011-05-02|1481.50
#2011-05-03|1471.94
#2011-05-04|1450.79
#2011-05-05|1425.08
#2011-05-06|1407.51
#2011-05-09|1367.85
#2011-05-10|1389.75
#2011-05-11|1396.31
#2011-05-12|1375.25
#2011-05-13|1365.95
#2011-05-16|1361.89
#2011-05-17|1350.54
#2011-05-18|1358.24
#2011-05-19|1367.94
#2011-05-20|1351.54
#2011-05-23|1316.30
#2011-05-24|1328.61
#2011-05-25|1334.33
#2011-05-26|1336.84
#2011-05-27|1353.22
#2011-05-30| .
#2011-05-31|1368.65
#2011-06-01|1354.41
#2011-06-02|1343.25
#2011-06-03|1343.37
#2011-06-06|1331.40
#2011-06-07|1355.38
#2011-06-08|1342.81
#2011-06-09|1353.63
#2011-06-10|1315.72
#2011-06-13|1320.69
#2011-06-14|1340.81
#2011-06-15|1308.83
#2011-06-16|1290.86
#2011-06-17|1311.05
#2011-06-20|1289.65
#2011-06-21|1308.70
#2011-06-22|1313.21
#2011-06-23|1267.21
#2011-06-24|1268.23
#2011-06-27|1277.91
#2011-06-28|1290.71
#2011-06-29|1312.70
#2011-06-30|1336.32
#2011-07-01|1345.08
#2011-07-04| .
#2011-07-05|1332.59
#2011-07-06|1309.15
#2011-07-07|1323.58
#2011-07-08|1293.44
#2011-07-11|1247.68
#2011-07-12|1232.61
#2011-07-13|1255.87
#2011-07-14|1244.82
#2011-07-15|1233.08
#2011-07-18|1214.12
#2011-07-19|1239.15
#2011-07-20|1260.26
#2011-07-21|1293.12
#2011-07-22|1304.11
#2011-07-25|1294.31
#2011-07-26|1304.63
#2011-07-27|1274.86
#2011-07-28|1266.54
#2011-07-29|1256.69
#2011-08-01|1210.82
#2011-08-02|1207.79
#2011-08-03|1212.72
#2011-08-04|1166.55
#2011-08-05|1146.89
#2011-08-08|1112.46
#2011-08-09|1095.39
#2011-08-10|1042.76
#2011-08-11|1077.69
#2011-08-12|1117.35
#2011-08-15|1143.44
#2011-08-16|1117.50
#2011-08-17|1130.69
#2011-08-18|1067.89
#2011-08-19|1070.67
#2011-08-22|1091.50
#2011-08-23|1095.81
#2011-08-24|1119.76
#2011-08-25|1091.16
#2011-08-26|1083.44
#2011-08-29|1123.60
#2011-08-30|1110.21
#2011-08-31|1135.23
#2011-09-01|1117.22
#2011-09-02|1089.06
#2011-09-05| .
#2011-09-06|1028.72
#2011-09-07|1061.54
#2011-09-08|1067.69
#2011-09-09|1013.38
#2011-09-12| 981.99
#2011-09-13|1001.70
#2011-09-14|1028.03
#2011-09-15|1068.25
#2011-09-16|1076.22
#2011-09-19|1045.42
#2011-09-20|1077.86
#2011-09-21|1058.59
#2011-09-22| 998.09
#2011-09-23|1006.00
#2011-09-26|1032.24
#2011-09-27|1089.63
#2011-09-28|1084.90
#2011-09-29|1101.91
#2011-09-30|1075.27
#2011-10-03|1061.18
#2011-10-04|1042.40
#2011-10-05|1070.02
#2011-10-06|1100.73
#2011-10-07|1122.72
#2011-10-10|1144.57
#2011-10-11|1130.35
#2011-10-12|1154.23
#2011-10-13|1136.91
#2011-10-14|1155.08
#2011-10-17|1132.35
#2011-10-18|1110.08
#2011-10-19|1133.06
#2011-10-20|1095.01
#2011-10-21|1136.50
#2011-10-24|1140.95
#2011-10-25|1130.05
#2011-10-26|1123.37
#2011-10-27|1183.30
#2011-10-28|1171.60
#2011-10-31|1132.04
#2011-11-01|1070.37
#2011-11-02|1090.64
#2011-11-03|1115.02
#2011-11-04|1089.47
#2011-11-07|1100.42
#2011-11-08|1100.53
#2011-11-09|1063.31
#2011-11-10|1067.28
#2011-11-11|1111.00
#2011-11-14|1081.37
#2011-11-15|1065.55
#2011-11-16|1064.35
#2011-11-17|1059.55
#2011-11-18|1061.00
#2011-11-21|1016.49
#2011-11-22|1017.88
#2011-11-23| 997.53
#2011-11-24| .
#2011-11-25| 990.70
#2011-11-28|1036.14
#2011-11-29|1041.69
#2011-11-30|1082.14
#2011-12-01|1081.13
#2011-12-02|1067.21
#2011-12-05|1081.02
#2011-12-06|1053.52
#2011-12-07|1052.12
#2011-12-08|1031.45
#2011-12-09|1052.95
#2011-12-12|1020.93
#2011-12-13|1005.15
#2011-12-14| 977.04
#2011-12-15| 994.23
#2011-12-16| 989.18
#2011-12-19| 984.21
#2011-12-20|1004.60
#2011-12-21| 987.45
#2011-12-22|1004.95
#2011-12-23|1016.19
#2011-12-26| .
#2011-12-27|1017.72
#2011-12-28| 995.70
#2011-12-29|1007.60
#2011-12-30|1021.20
#2012-01-02| .
#2012-01-03|1057.18
#2012-01-04|1036.26
#2012-01-05|1007.45
#2012-01-06| 999.48
#2012-01-09| 997.72
#2012-01-10|1016.68
#2012-01-11| 999.15
#2012-01-12|1003.83
#2012-01-13| 987.41
#2012-01-16| .
#2012-01-17|1011.90
#2012-01-18|1002.30
#2012-01-19|1003.83
#2012-01-20|1000.44
#2012-01-23| 993.83
#2012-01-24|1003.22
#2012-01-25| 996.82
#2012-01-26|1030.43
#2012-01-27|1024.25
#2012-01-30|1017.55
#2012-01-31|1029.38
#2012-02-01|1057.41
#2012-02-02|1049.61
#2012-02-03|1062.44
#2012-02-06|1058.64
#2012-02-07|1073.89
#2012-02-08|1074.68
#2012-02-09|1064.28
#2012-02-10|1044.79
#2012-02-13|1051.15
#2012-02-14|1050.36
#2012-02-15|1041.57
#2012-02-16|1040.32
#2012-02-17|1055.46
#2012-02-20| .
#2012-02-21|1064.40
#2012-02-22|1052.92
#2012-02-23|1052.16
#2012-02-24|1070.47
#2012-02-27|1066.88
#2012-02-28|1070.96
#2012-02-29|1074.62
#2012-03-01|1088.16
#2012-03-02|1085.00
#2012-03-05|1084.70
#2012-03-06|1057.95
#2012-03-07|1055.50
#2012-03-08|1068.61
#2012-03-09|1059.23
#2012-03-12|1054.51
#2012-03-13|1069.72
#2012-03-14|1078.06
#2012-03-15|1080.96
#2012-03-16|1092.45
#2012-03-19|1093.87
#2012-03-20|1088.13
#2012-03-21|1084.61
#2012-03-22|1077.64
#2012-03-23|1078.86
#2012-03-26|1093.31
#2012-03-27|1090.20
#2012-03-28|1075.82
#2012-03-29|1065.08
#2012-03-30|1079.66
#2012-04-02|1086.31
#2012-04-03|1072.41
#2012-04-04|1036.03
#2012-04-05|1029.59
#2012-04-06| .
#2012-04-09|1030.63
#2012-04-10|1015.59
#2012-04-11|1029.48
#2012-04-12|1032.10
#2012-04-13|1009.70
#2012-04-16|1018.64
#2012-04-17|1040.99
#2012-04-18|1027.87
#2012-04-19|1020.48
#2012-04-20|1035.73
#2012-04-23|1010.25
#2012-04-24|1029.10
#2012-04-25|1024.17
#2012-04-26|1024.25
#2012-04-27|1035.44
#2012-04-30|1024.76
#2012-05-01|1026.58
#2012-05-02|1012.48
#2012-05-03|1014.00
#2012-05-04| 998.61
#2012-05-07|1004.06
#2012-05-08| 994.28
#2012-05-09| 982.76
#2012-05-10| 993.14
#2012-05-11| 998.74
#2012-05-14| 976.59
#2012-05-15| 957.57
#2012-05-16| 946.98
#2012-05-17| 941.11
#2012-05-18| 946.01
#2012-05-21| 942.63
#2012-05-22| 954.56
#2012-05-23| 925.31
#2012-05-24| 939.53
#2012-05-25| 942.85
#2012-05-28| .
#2012-05-29| 926.93
#2012-05-30| 902.01
#2012-05-31| 896.64
#2012-06-01| 889.45
#2012-06-04| 900.35
#2012-06-05| 894.75
#2012-06-06| 912.27
#2012-06-07| 910.44
#2012-06-08| 918.01
#2012-06-11| 915.31
#2012-06-12| 919.67
#2012-06-13| 928.47
#2012-06-14| 935.54
#2012-06-15| 945.88
#2012-06-18| 931.75
#2012-06-19| 951.00
#2012-06-20| 962.89
#2012-06-21| 953.80
#2012-06-22| 952.83
#2012-06-25| 934.45
#2012-06-26| 941.16
#2012-06-27| 958.38
#2012-06-28| 960.19
#2012-06-29| 996.31
#2012-07-02| 999.10
#2012-07-03| 998.10
#2012-07-04| .
#2012-07-05| 966.84
#2012-07-06| 960.00
#2012-07-09| 958.00
#2012-07-10| 959.46
#2012-07-11| 967.93
#2012-07-12| 948.37
#2012-07-13| 967.01
#2012-07-16| 968.53
#2012-07-17| 960.02
#2012-07-18| 966.37
#2012-07-19| 963.41
#2012-07-20| 928.37
#2012-07-23| 903.32
#2012-07-24| 884.91
#2012-07-25| 881.73
#2012-07-26| 923.69
#2012-07-27| 941.36
#2012-07-30| 945.96
#2012-07-31| 943.09
#2012-08-01| 941.28
#2012-08-02| 914.49
#2012-08-03| 954.50
#2012-08-06| 967.49
#2012-08-07| 983.46
#2012-08-08| 978.45
#2012-08-09| 968.43
#2012-08-10| 965.63
#2012-08-13| 967.30
#2012-08-14| 975.32
#2012-08-15| 975.17
#2012-08-16| 996.38
#2012-08-17| 997.07
#2012-08-20| 998.01
#2012-08-21|1007.07
#2012-08-22| 999.11
#2012-08-23| 994.06
#2012-08-24| 996.28
#2012-08-27|1002.18
#2012-08-28|1002.20
#2012-08-29| 999.32
#2012-08-30| 994.65
#2012-08-31|1006.90
#2012-09-03| .
#2012-09-04|1012.11
#2012-09-05|1013.56
#2012-09-06|1036.25
#2012-09-07|1058.62
#2012-09-10|1053.87
#2012-09-11|1064.21
#2012-09-12|1075.70
#2012-09-13|1076.58
#2012-09-14|1103.72
#2012-09-17|1098.24
#2012-09-18|1086.61
#2012-09-19|1091.40
#2012-09-20|1081.76
#2012-09-21|1088.67
#2012-09-24|1082.91
#2012-09-25|1084.38
#2012-09-26|1053.09
#2012-09-27|1054.88
#2012-09-28|1037.20
#2012-10-01|1051.44
#2012-10-02|1054.89
#2012-10-03|1059.37
#2012-10-04|1060.64
#2012-10-05|1073.07
#2012-10-08|1055.38
#2012-10-09|1039.95
#2012-10-10|1038.81
#2012-10-11|1047.92
#2012-10-12|1046.99
#2012-10-15|1048.12
#2012-10-16|1070.84
#2012-10-17|1085.04
#2012-10-18|1083.94
#2012-10-19|1070.91
#2012-10-22|1066.59
#2012-10-23|1046.68
#2012-10-24|1047.90
#2012-10-25|1048.28
#2012-10-26|1049.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1049.94
#2012-11-01|1054.42
#2012-11-02|1044.39
#2012-11-05|1031.34
#2012-11-06|1032.02
#2012-11-07|1012.87
#2012-11-08|1002.39
#2012-11-09| 992.95
#2012-11-12| 990.12
#2012-11-13| 971.72
#2012-11-14| 973.43
#2012-11-15| 969.26
#2012-11-16| 950.65
#2012-11-19| 974.64
#2012-11-20| 973.12
#2012-11-21| 983.07
#2012-11-22| .
#2012-11-23| 998.63
#2012-11-26| 994.35
#2012-11-27| 988.53
#2012-11-28| 983.97
#2012-11-29|1004.30
#2012-11-30|1000.00
#2012-12-03|1006.14
#2012-12-04|1010.91
#2012-12-05|1011.60
#2012-12-06| 990.11
#2012-12-07| 985.30
#2012-12-10| 983.34
#2012-12-11|1004.16
#2012-12-12|1010.95
#2012-12-13|1012.43
#2012-12-14|1011.39
#2012-12-17|1017.42
#2012-12-18|1027.96
#2012-12-19|1034.84
#2012-12-20|1030.83
#2012-12-21|1025.59
#2012-12-24|1026.96
#2012-12-25|1026.96
#2012-12-26|1028.32
#2012-12-27|1028.93
#2012-12-28|1024.03
#2012-12-31|1025.29
#2013-01-01|1025.29
#2013-01-02|1045.06
#2013-01-03|1035.02
#2013-01-04|1035.97
#2013-01-07|1024.66
#2013-01-08|1021.44
#2013-01-09|1026.63
#2013-01-10|1029.04
#2013-01-11|1032.17
#2013-01-14|1026.80
#2013-01-15|1026.03
#2013-01-16|1020.17
#2013-01-17|1027.12
#2013-01-18|1018.88
#2013-01-21|1031.89
#2013-01-22|1023.55
#2013-01-23|1016.22
#2013-01-24|1023.25
#2013-01-25|1032.20
#2013-01-28|1025.06
#2013-01-29|1036.04
#2013-01-30|1032.38
#2013-01-31|1025.27
#2013-02-01|1028.64
#2013-02-04|1004.86
#2013-02-05|1010.61
#2013-02-06|1005.48
#2013-02-07| 993.77
#2013-02-08|1002.53
#2013-02-11|1004.69
#2013-02-12|1017.15
#2013-02-13|1015.22
#2013-02-14| 998.40
#2013-02-15| 993.81
#2013-02-18|1000.13
#2013-02-19|1007.72
#2013-02-20| 999.80
#2013-02-21| 972.41
#2013-02-22| 987.83
#2013-02-25| 991.17
#2013-02-26| 960.57
#2013-02-27| 973.76
#2013-02-28| 982.44
#2013-03-01| 967.70
#2013-03-04| 981.30
#2013-03-05| 993.30
#2013-03-06| 985.17
#2013-03-07| 989.89
#2013-03-08| 991.13
#2013-03-11| .
#2013-03-12| 982.16
#2013-03-13| 977.08
#2013-03-14| 989.17
#2013-03-15| 989.40
#2013-03-18| 982.01
#2013-03-19| 980.38
#2013-03-20| 993.02
#2013-03-21|1001.76
#2013-03-22|1014.66
#2013-03-25| 991.56
#2013-03-26| 987.03
#2013-03-27| 975.82
#2013-03-28| 984.38
#2013-03-29| .
#2013-04-01| 985.80
#2013-04-02|1001.32
#2013-04-03| 993.85
#2013-04-04| 995.27
#2013-04-05|1011.80
#2013-04-08|1006.47
#2013-04-09|1015.93
#2013-04-10|1042.63
#2013-04-11|1047.85
#2013-04-12|1043.22
#2013-04-15|1043.25
#2013-04-16|1025.31
#2013-04-17|1014.76
#2013-04-18|1013.49
#2013-04-19|1014.28
#2013-04-22|1023.29
#2013-04-23|1039.18
#2013-04-24|1042.18
#2013-04-25|1046.87
#2013-04-26|1045.10
#2013-04-29|1063.44
#2013-04-30|1067.04
#2013-05-01|1069.42
#2013-05-02|1060.96
#2013-05-03|1079.92
#2013-05-06|1064.29
#2013-05-07|1064.04
#2013-05-08|1075.70
#2013-05-09|1064.07
#2013-05-10|1057.28
#2013-05-13|1060.72
#2013-05-14|1065.24
#2013-05-15|1057.76
#2013-05-16|1058.31
#2013-05-17|1052.49
#2013-05-20|1062.21
#2013-05-21|1061.74
#2013-05-22|1056.75
#2013-05-23|1046.61
#2013-05-24|1049.45
#2013-05-27|1053.95
#2013-05-28|1057.22
#2013-05-29|1039.81
#2013-05-30|1044.89
#2013-05-31|1030.64
#2013-06-03|1026.44
#2013-06-04|1032.65
#2013-06-05|1016.45
#2013-06-06|1019.55
#2013-06-07|1029.41
#2013-06-10|1024.58
#2013-06-11|1021.26
#2013-06-12|1026.91
#2013-06-13|1029.57
#2013-06-14|1031.77
#2013-06-17|1042.03
#2013-06-18|1047.39
#2013-06-19|1040.59
#2013-06-20| 995.77
#2013-06-21| 976.43
#2013-06-24| 956.21
#2013-06-25| 953.11
#2013-06-26| 967.23
#2013-06-27| 975.38
#2013-06-28| 976.09
#2013-07-01| 975.95
#2013-07-02| 974.04
#2013-07-03| 962.58
#2013-07-04| 975.60
#2013-07-05| 958.14
#2013-07-08| 970.69
#2013-07-09| 969.07
#2013-07-10| 972.11
#2013-07-11| 989.89
#2013-07-12| 973.41
#2013-07-15| 977.21
#2013-07-16| 984.31
#2013-07-17| 984.21
#2013-07-18| 996.38
#2013-07-19|1006.08
#2013-07-22|1011.67
#2013-07-23|1013.34
#2013-07-24|1023.87
#2013-07-25|1020.83
#2013-07-26|1026.02
#2013-07-29|1019.43
#2013-07-30|1030.08
#2013-07-31|1028.71
#2013-08-01|1038.41
#2013-08-02|1044.92
#2013-08-05|1041.47
#2013-08-06|1034.47
#2013-08-07|1043.35
#2013-08-08|1053.33
#2013-08-09|1050.15
#2013-08-12|1039.90
#2013-08-13|1043.52
#2013-08-14|1042.42
#2013-08-15|1032.57
#2013-08-16|1041.97
#2013-08-19|1037.86
#2013-08-20|1036.17
#2013-08-21|1031.69
#2013-08-22|1035.79
#2013-08-23|1043.34
#2013-08-26|1036.59
#2013-08-27|1022.85
#2013-08-28|1029.63
#2013-08-29|1025.78
#2013-08-30|1010.02
#2013-09-02|1022.61
#2013-09-03|1020.47
#2013-09-04|1020.42
#2013-09-05|1020.51
#2013-09-06|1040.46
#2013-09-09|1043.64
#2013-09-10|1055.34
#2013-09-11|1077.38
#2013-09-12|1084.55
#2013-09-13|1082.18
#2013-09-16|1094.16
#2013-09-17|1096.19
#2013-09-18|1095.72
#2013-09-19|1116.97
#2013-09-20|1110.48
#2013-09-23|1103.55
#2013-09-24|1111.38
#2013-09-25|1103.08
#2013-09-26|1100.41
#2013-09-27|1102.82
#2013-09-30|1095.48
#2013-10-01|1105.65
#2013-10-02|1111.96
#2013-10-03|1104.78
#2013-10-04|1106.58
#2013-10-07|1117.03
#2013-10-08|1112.93
#2013-10-09|1115.25
#2013-10-10|1127.96
#2013-10-11|1125.17
#2013-10-14|1132.33
#2013-10-15|1133.00
#2013-10-16|1137.27
#2013-10-17|1145.30
#2013-10-18|1148.95
#2013-10-21|1146.11
#2013-10-22|1149.99
#2013-10-23|1139.34
#2013-10-24|1147.09
#2013-10-25|1146.82
#2013-10-28|1147.70
#2013-10-29|1154.59
#2013-10-30|1148.91
#2013-10-31|1136.65
#2013-11-01|1123.60
#2013-11-04|1128.01
#2013-11-05|1129.64
#2013-11-06|1138.31
#2013-11-07|1117.27
#2013-11-08|1118.69
#2013-11-11|1127.09
#2013-11-12|1128.41
#2013-11-13|1131.70
#2013-11-14|1129.47
#2013-11-15|1122.22
#2013-11-18|1138.13
#2013-11-19|1129.56
#2013-11-20|1120.65
#2013-11-21|1127.89
#2013-11-22|1135.03
#2013-11-25|1134.89
#2013-11-26|1129.84
#2013-11-27|1135.43
#2013-11-28|1141.92
#2013-11-29|1140.59
#2013-12-02|1126.25
#2013-12-03|1112.89
#2013-12-04|1099.82
#2013-12-05|1096.36
#2013-12-06|1101.13
#2013-12-09|1108.85
#2013-12-10|1108.23
#2013-12-11|1103.79
#2013-12-12|1099.68
#2013-12-13|1097.99
#2013-12-16|1109.34
#2013-12-17|1097.42
#2013-12-18|1109.88
#2013-12-19|1120.18
#2013-12-20|1117.85
#2013-12-23|1126.39
#2013-12-24|1128.67
#2013-12-25|1128.67
#2013-12-26|1131.26
#2013-12-27|1146.15
#2013-12-30|1148.58
#2013-12-31|1149.15
#2014-01-01|1149.15
#2014-01-02|1124.14
#2014-01-03|1128.79
#2014-01-06|1128.65
#2014-01-07|1129.42
#2014-01-08|1124.10
#2014-01-09|1122.28
#2014-01-10|1138.84
#2014-01-13|1134.25
#2014-01-14|1146.89
#2014-01-15|1144.07
#2014-01-16|1142.81
#2014-01-17|1148.05
#2014-01-20|1150.31
#2014-01-21|1147.75
#2014-01-22|1157.30
#2014-01-23|1164.82
#2014-01-24|1144.56
#2014-01-27|1137.50
#2014-01-28|1140.65
#2014-01-29|1130.19
#2014-01-30|1135.06
#2014-01-31|1127.83
#2014-02-03|1124.27
#2014-02-04|1117.13
#2014-02-05|1122.10
#2014-02-06|1143.59
#2014-02-07|1155.10
#2014-02-10|1156.14
#2014-02-11|1169.38
#2014-02-12|1167.75
#2014-02-13|1176.62
#2014-02-14|1192.00
#2014-02-17|1193.41
#2014-02-18|1197.37
#2014-02-19|1206.13
#2014-02-20|1215.22
#2014-02-21|1223.37
#2014-02-24|1227.20
#2014-02-25|1223.96
#2014-02-26|1206.14
#2014-02-27|1219.80
#2014-02-28|1228.83
#2014-03-03|1205.93
#2014-03-04|1227.01
#2014-03-05|1235.70
#2014-03-06|1239.54
#2014-03-07|1235.24
#2014-03-10|1235.85
#2014-03-11|1242.62
#2014-03-12|1248.39
#2014-03-13|1243.56
#2014-03-14|1237.12
#2014-03-17|1253.69
#2014-03-18|1260.89
#2014-03-19|1261.52
#2014-03-20|1251.21
#2014-03-21|1252.08
#2014-03-24|1236.96
#2014-03-25|1247.60
#2014-03-26|1253.49
#2014-03-27|1250.61
#2014-03-28|1270.79
#2014-03-31|1267.86
#2014-04-01|1273.44
#2014-04-02|1263.96
#2014-04-03|1257.74
#2014-04-04|1258.67
#2014-04-07|1261.41
#2014-04-08|1261.28
#2014-04-09|1265.01
#2014-04-10|1257.17
#2014-04-11|1244.85
#2014-04-14|1245.14
#2014-04-15|1243.13
#2014-04-16|1261.58
#2014-04-17|1262.23
#2014-04-18|1260.45
#2014-04-21|1260.19
#2014-04-22|1272.11
#2014-04-23|1258.51
#2014-04-24|1256.48
#2014-04-25|1248.76
#2014-04-28|1254.66
#2014-04-29|1267.77
#2014-04-30|1262.44
#2014-05-01|1262.13
#2014-05-02|1258.85
#2014-05-05|1259.59
#2014-05-06|1263.83
#2014-05-07|1268.12
#2014-05-08|1278.52
#2014-05-09|1268.46
#2014-05-12|1276.04
#2014-05-13|1267.94
#2014-05-14|1266.43
#2014-05-15|1251.55
#2014-05-16|1260.18
#2014-05-19|1266.23
#2014-05-20|1267.37
#2014-05-21|1274.58
#2014-05-22|1273.54
#2014-05-23|1279.63
#2014-05-26|1290.91
#2014-05-27|1287.72
#2014-05-28|1288.09
#2014-05-29|1288.94
#2014-05-30|1298.53
#2014-06-02|1302.25
#2014-06-03|1295.35
#2014-06-04|1285.08
#2014-06-05|1296.71
#2014-06-06|1309.24
#2014-06-09|1310.23
#2014-06-10|1310.17
#2014-06-11|1299.61
#2014-06-12|1301.52
#2014-06-13|1306.13
#2014-06-16|1307.95
#2014-06-17|1308.79
#2014-06-18|1314.78
#2014-06-19|1335.79
#2014-06-20|1328.30
#2014-06-23|1324.60
#2014-06-24|1326.92
#2014-06-25|1313.71
#2014-06-26|1316.65
#2014-06-27|1318.71
#2014-06-30|1322.83
#2014-07-01|1332.14
#2014-07-02|1335.94
#2014-07-03|1331.77
#2014-07-04|1323.82
#2014-07-07|1314.67
#2014-07-08|1305.96
#2014-07-09|1301.33
#2014-07-10|1283.98
#2014-07-11|1292.78
#2014-07-14|1298.30
#2014-07-15|1293.99
#2014-07-16|1306.73
#2014-07-17|1288.62
#2014-07-18|1295.20
#2014-07-21|1296.78
#2014-07-22|1312.02
#2014-07-23|1306.25
#2014-07-24|1314.90
#2014-07-25|1302.48
#2014-07-28|1306.37
#2014-07-29|1309.65
#2014-07-30|1293.79
#2014-07-31|1278.33
#2014-08-01|1253.85
#2014-08-04|1256.00
#2014-08-05|1249.70
#2014-08-06|1233.23
#2014-08-07|1217.60
#2014-08-08|1216.68
#2014-08-11|1227.27
#2014-08-12|1222.03
#2014-08-13|1239.06
#2014-08-14|1244.69
#2014-08-15|1244.47
#2014-08-18|1251.29
#2014-08-19|1247.28
#2014-08-20|1251.79
#2014-08-21|1260.47
#2014-08-22|1247.13
#2014-08-25|1259.90
#2014-08-26|1267.98
#2014-08-27|1267.61
#2014-08-28|1258.68
#2014-08-29|1264.07
#2014-09-01|1265.87
#2014-09-02|1259.74
#2014-09-03|1273.62
#2014-09-04|1272.92
#2014-09-05|1278.36
#2014-09-08|1265.58
#2014-09-09|1251.40
#2014-09-10|1250.62
#2014-09-11|1256.04
#2014-09-12|1251.14
#2014-09-15|1247.48
#2014-09-16|1241.40
#2014-09-17|1248.16
#2014-09-18|1252.30
#2014-09-19|1247.95
#2014-09-22|1247.28
#2014-09-23|1231.86
#2014-09-24|1236.23
#2014-09-25|1223.22
#2014-09-26|1224.99
#2014-09-29|1220.24
#2014-09-30|1229.29
#2014-10-01|1216.89
#2014-10-02|1187.17
#2014-10-03|1189.15
#2014-10-06|1193.23
#2014-10-07|1182.67
#2014-10-08|1183.62
#2014-10-09|1181.94
#2014-10-10|1158.57
#2014-10-13|1161.02
#2014-10-14|1158.32
#2014-10-15|1129.54
#2014-10-16|1122.11
#2014-10-17|1149.81
#2014-10-20|1147.35
#2014-10-21|1160.81
#2014-10-22|1165.71
#2014-10-23|1173.55
#2014-10-24|1171.61
#2014-10-27|1169.52
#2014-10-28|1195.50
#2014-10-29|1193.21
#2014-10-30|1188.37
#2014-10-31|1204.71
#2014-11-03|1174.80
#2014-11-04|1176.08
#2014-11-05|1187.42
#2014-11-06|1180.74
#2014-11-07|1167.43
#2014-11-10|1180.91
#2014-11-11|1188.10
#2014-11-12|1164.49
#2014-11-13|1161.64
#2014-11-14|1157.52
#2014-11-17|1160.85
#2014-11-18|1179.21
#2014-11-19|1184.84
#2014-11-20|1170.54
#2014-11-21|1180.78
#2014-11-24|1182.96
#2014-11-25|1196.95
#2014-11-26|1208.04
#2014-11-27|1213.68
#2014-11-28|1210.75
#2014-12-01|1215.99
#2014-12-02|1209.96
#2014-12-03|1210.95
#2014-12-04|1208.08
#2014-12-05|1220.35
#2014-12-08|1212.62
#2014-12-09|1187.15
#2014-12-10|1185.78
#2014-12-11|1174.90
#2014-12-12|1152.76
#2014-12-15|1118.24
#2014-12-16|1152.65
#2014-12-17|1142.77
#2014-12-18|1165.27
#2014-12-19|1159.94
#2014-12-22|1163.11
#2014-12-23|1167.40
#2014-12-24|1169.07
#2014-12-25|1169.07
#2014-12-26|1168.19
#2014-12-29|1166.88
#2014-12-30|1150.02
#2014-12-31|1148.56
#2015-01-01|1148.56
#2015-01-02|1133.70
#2015-01-05|1091.84
#2015-01-06|1083.12
#2015-01-07|1076.91
#2015-01-08|1099.09
#2015-01-09|1083.64
#2015-01-12|1075.45
#2015-01-13|1087.59
#2015-01-14|1066.05
#2015-01-15|1069.03
#2015-01-16|1076.01
#2015-01-19|1091.31
#2015-01-20|1096.32
#2015-01-21|1101.24
#2015-01-22|1108.67
#2015-01-23|1103.85
#2015-01-26|1112.03
#2015-01-27|1126.55
#2015-01-28|1131.30
#2015-01-29|1136.29
#2015-01-30|1119.40
#2015-02-02|1120.13
#2015-02-03|1130.09
#2015-02-04|1125.57
#2015-02-05|1118.04
#2015-02-06|1107.76
#2015-02-09|1085.11
#2015-02-10|1095.31
#2015-02-11|1093.73
#2015-02-12|1103.50
#2015-02-13|1104.48
#2015-02-16|1094.69
#2015-02-17|1099.21
#2015-02-18|1096.52
#2015-02-19|1097.92
#2015-02-20|1095.11
#2015-02-23|1103.22
#2015-02-24|1125.96
#2015-02-25|1126.92
#2015-02-26|1110.51
#2015-02-27|1120.53
#2015-03-02|1111.14
#2015-03-03|1098.01
#2015-03-04|1086.37
#2015-03-05|1092.89
#2015-03-06|1060.78
#2015-03-09|1061.76
#2015-03-10|1036.24
#2015-03-11|1035.26
#2015-03-12|1033.96
#2015-03-13|1017.91
#2015-03-16|1027.23
#2015-03-17|1035.04
#2015-03-18|1048.27
#2015-03-19|1053.90
#2015-03-20|1082.54
#2015-03-23|1090.12
#2015-03-24|1088.46
#2015-03-25|1095.73
#2015-03-26|1076.32
#2015-03-27|1077.60
#2015-03-30|1071.02
#2015-03-31|1052.08
#2015-04-01|1060.40
#2015-04-02|1066.12
#2015-04-03|1075.02
#2015-04-06|1079.51
#2015-04-07|1092.55
#2015-04-08|1082.68
#2015-04-09|1083.66
#2015-04-10|1081.68
#2015-04-13|1083.29
#2015-04-14|1091.64
#2015-04-15|1087.80
#2015-04-16|1092.25
#2015-04-17|1087.61
#2015-04-20|1090.06
#2015-04-21|1089.34
#2015-04-22|1081.09
#2015-04-23|1088.74
#2015-04-24|1114.01
#2015-04-27|1119.79
#2015-04-28|1126.62
#2015-04-29|1115.20
#2015-04-30|1107.38
#2015-05-01|1104.11
#2015-05-04|1103.40
#2015-05-05|1081.31
#2015-05-06|1096.13
#2015-05-07|1092.83
#2015-05-08|1133.08
#2015-05-11|1131.29
#2015-05-12|1128.47
#2015-05-13|1136.15
#2015-05-14|1146.26
#2015-05-15|1150.63
#2015-05-18|1142.10
#2015-05-19|1138.23
#2015-05-20|1144.58
#2015-05-21|1148.89
#2015-05-22|1138.79
#2015-05-25|1122.34
#2015-05-26|1101.66
#2015-05-27|1120.12
#2015-05-28|1122.09
#2015-05-29|1114.05
#2015-06-01|1105.86
#2015-06-02|1118.35
#2015-06-03|1127.93
#2015-06-04|1104.74
#2015-06-05|1076.66
#2015-06-08|1076.73
#2015-06-09|1073.38
#2015-06-10|1096.78
#2015-06-11|1094.50
#2015-06-12|1088.35
#2015-06-15|1071.46
#2015-06-16|1076.40
#2015-06-17|1076.21
#2015-06-18|1100.66
#2015-06-19|1095.93
#2015-06-22|1124.44
#2015-06-23|1108.46
#2015-06-24|1105.81
#2015-06-25|1100.65
#2015-06-26|1097.26
#2015-06-29|1066.31
#2015-06-30|1049.69
#2015-07-01|1050.02
#2015-07-02|1062.37
#2015-07-03|1054.13
#2015-07-06|1034.74
#2015-07-07|1009.18
#2015-07-08|1026.55
#2015-07-09|1047.97
#2015-07-10|1083.05
#2015-07-13|1079.24
#2015-07-14|1081.14
#2015-07-15|1087.81
#2015-07-16|1093.12
#2015-07-17|1083.32
#2015-07-20|1088.47
#2015-07-21|1081.71
#2015-07-22|1077.24
#2015-07-23|1075.75
#2015-07-24|1069.25
#2015-07-27|1067.87
#2015-07-28|1067.27
#2015-07-29|1071.86
#2015-07-30|1066.73
#2015-07-31|1078.83
#2015-08-03|1077.58
#2015-08-04|1075.73
#2015-08-05|1080.55
#2015-08-06|1081.57
#2015-08-07|1079.48
#2015-08-10|1088.07
#2015-08-11|1081.61
#2015-08-12|1080.45
#2015-08-13|1079.89
#2015-08-14|1074.98
#2015-08-17|1078.25
#2015-08-18|1074.30
#2015-08-19|1062.76
#2015-08-20|1061.88
#2015-08-21|1039.01
#2015-08-24| 996.60
#2015-08-25|1023.24
#2015-08-26|1002.13
#2015-08-27|1016.60
#2015-08-28|1022.92
#2015-08-31|1016.35
#2015-09-01| 998.99
#2015-09-02| 996.30
#2015-09-03| 999.72
#2015-09-04| 977.87
#2015-09-07| 988.89
#2015-09-08|1006.16
#2015-09-09|1014.46
#2015-09-10|1001.29
#2015-09-11| 994.55
#2015-09-14| 991.00
#2015-09-15| 989.76
#2015-09-16|1003.27
#2015-09-17|1010.95
#2015-09-18| 999.18
#2015-09-21| 990.17
#2015-09-22| 960.49
#2015-09-23| 964.84
#2015-09-24| 964.42
#2015-09-25| 980.19
#2015-09-28| 970.81
#2015-09-29| 971.50
#2015-09-30| 993.06
#2015-10-01| 985.91
#2015-10-02|1007.28
#2015-10-05|1021.01
#2015-10-06|1030.26
#2015-10-07|1034.36
#2015-10-08|1042.05
#2015-10-09|1048.74
#2015-10-12|1049.95
#2015-10-13|1038.03
#2015-10-14|1049.94
#2015-10-15|1056.64
#2015-10-16|1063.06
#2015-10-19|1058.23
#2015-10-20|1066.04
#2015-10-21|1066.63
#2015-10-22|1065.58
#2015-10-23|1065.52
#2015-10-26|1066.70
#2015-10-27|1051.04
#2015-10-28|1061.03
#2015-10-29|1042.51
#2015-10-30|1055.93
#2015-11-02|1062.11
#2015-11-03|1053.85
#2015-11-04|1052.96
#2015-11-05|1050.00
#2015-11-06|1026.70
#2015-11-09|1010.97
#2015-11-10|1011.88
#2015-11-11|1009.74
#2015-11-12|1004.74
#2015-11-13|1000.14
#2015-11-16|1004.49
#2015-11-17|1019.35
#2015-11-18|1013.01
#2015-11-19|1030.96
#2015-11-20|1028.49
#2015-11-23|1014.43
#2015-11-24|1002.81
#2015-11-25|1011.88
#2015-11-26|1022.42
#2015-11-27|1020.00
#2015-11-30|1013.80
#2015-12-01|1021.39
#2015-12-02|1015.82
#2015-12-03|1018.74
#2015-12-04|1018.44
#2015-12-07|1018.33
#2015-12-08|1001.24
#2015-12-09|1017.43
#2015-12-10|1015.29
#2015-12-11|1005.18
#2015-12-14| 989.98
#2015-12-15|1001.77
#2015-12-16|1005.17
#2015-12-17|1010.24
#2015-12-18| 997.94
#2015-12-21| 993.99
#2015-12-22| 991.37
#2015-12-23|1012.84
#2015-12-24|1021.73
#2015-12-25|1021.73
#2015-12-28|1017.46
#2015-12-29|1027.87
#2015-12-30|1026.01
#2015-12-31|1013.82
#2016-01-01|1013.82
#2016-01-04| 985.73
#2016-01-05| 989.55
#2016-01-06| 987.65
#2016-01-07| 985.35
#2016-01-08| 980.13
#2016-01-11| 978.97
#2016-01-12| 976.92
#2016-01-13| 985.57
#2016-01-14| 971.98
#2016-01-15| 957.55
#2016-01-18| 944.03
#2016-01-19| 964.29
#2016-01-20| 938.72
#2016-01-21| 943.57
#2016-01-22| 968.07
#2016-01-25| 966.76
#2016-01-26| 980.43
#2016-01-27| 995.84
#2016-01-28| 993.21
#2016-01-29| 995.31
#2016-02-01|1009.85
#2016-02-02| 995.76
#2016-02-03| 993.02
#2016-02-04|1001.60
#2016-02-05| 985.25
#2016-02-08| 961.43
#2016-02-09| 961.72
#2016-02-10| 953.19
#2016-02-11| 934.10
#2016-02-12| 944.90
#2016-02-15| 964.83
#2016-02-16| 957.02
#2016-02-17| 958.75
#2016-02-18| 968.25
#2016-02-19| 962.26
#2016-02-22| 975.27
#2016-02-23| 954.52
#2016-02-24| 932.07
#2016-02-25| 951.44
#2016-02-26| 945.31
#2016-02-29| 943.54
#2016-03-01| 950.97
#2016-03-02| 946.14
#2016-03-03| 954.12
#2016-03-04| 961.41
#2016-03-07| 953.13
#2016-03-08| 954.30
#2016-03-09| 959.72
#2016-03-10| 969.36
#2016-03-11| 992.12
#2016-03-14| 990.90
#2016-03-15| 982.21
#2016-03-16| 976.16
#2016-03-17|1009.50
#2016-03-18|1010.01
#2016-03-21|1004.03
#2016-03-22| 993.03
#2016-03-23| 989.12
#2016-03-24| 985.02
#2016-03-25| 985.02
#2016-03-28| 990.72
#2016-03-29| 997.68
#2016-03-30|1026.41
#2016-03-31|1014.07
#2016-04-01| 996.14
#2016-04-04|1004.63
#2016-04-05| 986.35
#2016-04-06| 990.22
#2016-04-07| 987.96
#2016-04-08|1003.15
#2016-04-11|1013.16
#2016-04-12|1009.32
#2016-04-13|1013.15
#2016-04-14|1013.50
#2016-04-15|1017.04
#2016-04-18|1024.89
#2016-04-19|1037.84
#2016-04-20|1037.06
#2016-04-21|1018.74
#2016-04-22|1015.33
#2016-04-25|1017.18
#2016-04-26|1029.84
#2016-04-27|1042.63
#2016-04-28|1044.69
#2016-04-29|1048.34
#2016-05-02|1051.81
#2016-05-03|1038.64
#2016-05-04|1025.87
#2016-05-05|1017.02
#2016-05-06|1019.14
#2016-05-09|1017.97
#2016-05-10|1027.10
#2016-05-11|1013.43
#2016-05-12|1016.71
#2016-05-13|1013.98
#2016-05-16|1012.50
#2016-05-17|1010.65
#2016-05-18|1008.70
#2016-05-19| 988.92
#2016-05-20|1000.97
#2016-05-23| 993.27
#2016-05-24|1009.75
#2016-05-25|1019.01
#2016-05-26|1026.44
#2016-05-27|1024.92
#2016-05-30|1027.40
#2016-05-31|1019.24
#2016-06-01|1006.78
#2016-06-02| 999.06
#2016-06-03|1015.49
#2016-06-06|1023.19
#2016-06-07|1034.43
#2016-06-08|1045.42
#2016-06-09|1032.05
#2016-06-10|1005.83
#2016-06-13| 992.29
#2016-06-14| 964.15
#2016-06-15| 975.98
#2016-06-16| 964.90
#2016-06-17| 988.75
#2016-06-20|1029.12
#2016-06-21|1025.96
#2016-06-22|1024.89
#2016-06-23|1039.15
#2016-06-24| 933.24
#2016-06-27| 909.60
#2016-06-28| 945.71
#2016-06-29| 990.99
#2016-06-30|1015.63
#2016-07-01|1018.35
#2016-07-04|1023.90
#2016-07-05|1004.10
#2016-07-06| 983.57
#2016-07-07| 987.76
#2016-07-08| 997.00
#2016-07-11|1007.71
#2016-07-12|1007.83
#2016-07-13|1022.05
#2016-07-14|1020.89
#2016-07-15|1018.85
#2016-07-18|1021.85
#2016-07-19|1011.68
#2016-07-20|1021.41
#2016-07-21|1021.53
#2016-07-22|1020.30
#2016-07-25|1024.59
#2016-07-26|1025.78
#2016-07-27|1025.41
#2016-07-28|1024.80
#2016-07-29|1035.72
#2016-08-01|1027.23
#2016-08-02|1019.68
#2016-08-03|1010.78
#2016-08-04|1013.51
#2016-08-05|1008.48
#2016-08-08|1009.26
#2016-08-09|1012.82
#2016-08-10|1007.31
#2016-08-11|1019.44
#2016-08-12|1019.19
#2016-08-15|1019.02
#2016-08-16|1009.14
#2016-08-17| 995.80
#2016-08-18|1009.07
#2016-08-19| 998.08
#2016-08-22|1001.90
#2016-08-23|1006.37
#2016-08-24| 999.10
#2016-08-25|1001.17
#2016-08-26|1005.37
#2016-08-29| 990.70
#2016-08-30| 987.76
#2016-08-31| 984.38
#2016-09-01| 988.69
#2016-09-02|1012.90
#2016-09-05|1017.42
#2016-09-06|1024.23
#2016-09-07|1025.33
#2016-09-08|1026.05
#2016-09-09|1009.49
#2016-09-12| 990.02
#2016-09-13| 980.43
#2016-09-14| 979.53
#2016-09-15| 979.61
#2016-09-16| 965.66
#2016-09-19| 979.36
#2016-09-20| 973.76
#2016-09-21| 965.59
#2016-09-22| 996.03
#2016-09-23| 983.32
#2016-09-26| 980.96
#2016-09-27| 979.05
#2016-09-28| 984.87
#2016-09-29| 996.94
#2016-09-30| 993.11
#2016-10-03| 985.56
#2016-10-04| 976.55
#2016-10-05| 960.56
#2016-10-06| 946.19
#2016-10-07| 929.44
#2016-10-10| 933.87
#2016-10-11| 925.30
#2016-10-12| 917.48
#2016-10-13| 922.10
#2016-10-14| 935.96
#2016-10-17| 929.65
#2016-10-18| 945.91
#2016-10-19| 948.40
#2016-10-20| 948.85
#2016-10-21| 941.87
#2016-10-24| 935.27
#2016-10-25| 932.85
#2016-10-26| 941.63
#2016-10-27| 939.37
#2016-10-28| 942.17
#2016-10-31| 944.87
#2016-11-01| 940.07
#2016-11-02| 928.77
#2016-11-03| 925.71
#2016-11-04| 925.06
#2016-11-07| 921.04
#2016-11-08| 923.72
#2016-11-09| 903.07
#2016-11-10| 861.00
#2016-11-11| 863.53
#2016-11-14| 835.52
#2016-11-15| 841.98
#2016-11-16| 837.41
#2016-11-17| 842.66
#2016-11-18| 824.83
#2016-11-21| 834.30
#2016-11-22| 840.43
#2016-11-23| 832.14
#2016-11-24| 829.83
#2016-11-25| 840.05
#2016-11-28| 841.44
#2016-11-29| 849.20
#2016-11-30| 845.61
#2016-12-01| 835.92
#2016-12-02| 841.81
#2016-12-05| 838.53
#2016-12-06| 862.90
#2016-12-07| 864.20
#2016-12-08| 854.00
#2016-12-09| 857.97
#2016-12-12| 869.82
#2016-12-13| 883.16
#2016-12-14| 877.82
#2016-12-15| 863.53
#2016-12-16| 863.70
#2016-12-19| 871.74
#2016-12-20| 873.92
#2016-12-21| 875.83
#2016-12-22| 873.03
#2016-12-23| 879.42
#2016-12-26| 879.42
#2016-12-27| 883.03
#2016-12-28| 876.07
#2016-12-29| 886.01
#2016-12-30| 893.17
#2017-01-02| 898.97
#2017-01-03| 880.15
#2017-01-04| 881.05
#2017-01-05| 890.53
#2017-01-06| 884.58
#2017-01-09| 878.45
#2017-01-10| 872.84
#2017-01-11| 864.18
#2017-01-12| 886.40
#2017-01-13| 886.43
#2017-01-16| 881.78
#2017-01-17| 894.97
#2017-01-18| 894.80
#2017-01-19| 883.30
#2017-01-20| 886.97
#2017-01-23| 890.29
#2017-01-24| 890.46
#2017-01-25| 886.84
#2017-01-26| 877.75
#2017-01-27| 878.05
#2017-01-30| 866.13
#2017-01-31| 876.48
#2017-02-01| 869.12
#2017-02-02| 875.62
#2017-02-03| 877.99
#2017-02-06| 869.12
#2017-02-07| 873.39
#2017-02-08| 893.28
#2017-02-09| 896.75
#2017-02-10| 891.44
#2017-02-13| 894.70
#2017-02-14| 888.73
#2017-02-15| 887.35
#2017-02-16| 897.83
#2017-02-17| 891.65
#2017-02-20| 894.53
#2017-02-21| 894.56
#2017-02-22| 892.56
#2017-02-23| 897.39
#2017-02-24| 895.22
#2017-02-27| 902.49
#2017-02-28| 904.66
#2017-03-01| 901.16
#2017-03-02| 911.05
#2017-03-03| 912.87
#2017-03-06| 915.96
#2017-03-07| 908.64
#2017-03-08| 904.87
#2017-03-09| 910.25
#2017-03-10| 907.59
#2017-03-13| 911.67
#2017-03-14| 908.02
#2017-03-15| 905.91
#2017-03-16| 924.36
#2017-03-17| 927.30
#2017-03-20| 929.57
#2017-03-21| 939.67
#2017-03-22| 941.13
#2017-03-23| 947.34
#2017-03-24| 950.27
#2017-03-27| 960.87
#2017-03-28| 961.77
#2017-03-29| 953.91
#2017-03-30| 954.94
#2017-03-31| 963.89
#2017-04-03| 955.20
#2017-04-04| 953.03
#2017-04-05| 956.28
#2017-04-06| 962.63
#2017-04-07| 960.96
#2017-04-10| 954.95
#2017-04-11| 959.13
#2017-04-12| 964.42
#2017-04-13| 959.40
#2017-04-14| 959.40
#2017-04-17| 963.57
#2017-04-18| 955.42
#2017-04-19| 951.57
#2017-04-20| 947.50
#2017-04-21| 943.06
#2017-04-24| 976.24
#2017-04-25| 972.15
#2017-04-26| 964.06
#2017-04-27| 966.60
#2017-04-28| 965.17
#2017-05-01| 966.83
#2017-05-02| 976.43
#2017-05-03| 979.70
#2017-05-04| 998.48
#2017-05-05|1007.36
#2017-05-08|1005.79
#2017-05-09|1005.48
#2017-05-10|1010.80
#2017-05-11| 997.47
#2017-05-12|1006.72
#2017-05-15|1012.16
#2017-05-16|1025.78
#2017-05-17|1024.82
#2017-05-18|1022.68
#2017-05-19|1043.06
#2017-05-22|1051.73
#2017-05-23|1061.61
#2017-05-24|1053.73
#2017-05-25|1059.48
#2017-05-26|1052.54
#2017-05-29|1049.62
#2017-05-30|1054.34
#2017-05-31|1065.65
#2017-06-01|1060.53
#2017-06-02|1058.23
#2017-06-05|1056.20
#2017-06-06|1065.20
#2017-06-07|1068.47
#2017-06-08|1075.22
#2017-06-09|1064.23
#2017-06-12|1051.31
#2017-06-13|1053.28
#2017-06-14|1066.24
#2017-06-15|1051.83
#2017-06-16|1064.72
#2017-06-19|1061.79
#2017-06-20|1052.56
#2017-06-21|1057.00
#2017-06-22|1050.97
#2017-06-23|1051.32
#2017-06-26|1058.50
#2017-06-27|1040.65
#2017-06-28|1045.51
#2017-06-29|1032.56
#2017-06-30|1022.70
#2017-07-03|1025.54
#2017-07-04|1018.46
#2017-07-05|1009.47
#2017-07-06|1008.08
#2017-07-07|1013.20
#2017-07-10|1018.86
#2017-07-11|1014.84
#2017-07-12|1033.21
#2017-07-13|1036.89
#2017-07-14|1043.76
#2017-07-17|1043.31
#2017-07-18|1049.06
#2017-07-19|1053.69
#2017-07-20|1055.94
#2017-07-21|1052.92
#2017-07-24|1044.61
#2017-07-25|1044.12
#2017-07-26|1049.61
#2017-07-27|1050.50
#2017-07-28|1044.12
#2017-07-31|1053.66
#2017-08-01|1067.91
#2017-08-02|1069.71
#2017-08-03|1076.10
#2017-08-04|1073.68
#2017-08-07|1073.82
#2017-08-08|1074.70
#2017-08-09|1075.51
#2017-08-10|1071.60
#2017-08-11|1066.28
#2017-08-14|1085.33
#2017-08-15|1083.31
#2017-08-16|1088.90
#2017-08-17|1094.56
#2017-08-18|1092.24
#2017-08-21|1093.71
#2017-08-22|1093.47
#2017-08-23|1092.14
#2017-08-24|1096.52
#2017-08-25|1100.81
#2017-08-28|1106.20
#2017-08-29|1102.78
#2017-08-30|1097.97
#2017-08-31|1101.12
#2017-09-01|1105.68
#2017-09-04|1103.09
#2017-09-05|1107.10
#2017-09-06|1112.90
#2017-09-07|1129.63
#2017-09-08|1128.93
#2017-09-11|1133.54
#2017-09-12|1123.06
#2017-09-13|1111.75
#2017-09-14|1101.28
#2017-09-15|1110.52
#2017-09-18|1107.13
#2017-09-19|1112.54
#2017-09-20|1115.70
#2017-09-21|1099.82
#2017-09-22|1102.47
#2017-09-25|1095.48
#2017-09-26|1087.23
#2017-09-27|1080.27
#2017-09-28|1079.31
#2017-09-29|1088.97
#2017-10-02|1085.60
#2017-10-03|1079.75
#2017-10-04|1064.51
#2017-10-05|1072.56
#2017-10-06|1066.69
#2017-10-09|1082.47
#2017-10-10|1090.02
#2017-10-11|1104.56
#2017-10-12|1107.13
#2017-10-13|1106.97
#2017-10-16|1094.30
#2017-10-17|1093.49
#2017-10-18|1096.49
#2017-10-19|1104.64
#2017-10-20|1099.38
#2017-10-23|1102.81
#2017-10-24|1097.65
#2017-10-25|1082.26
#2017-10-26|1092.49
#2017-10-27|1085.06
#2017-10-30|1094.04
#2017-10-31|1101.73
#2017-11-01|1100.46
#2017-11-02|1103.85
#2017-11-03|1100.01
#2017-11-06|1104.04
#2017-11-07|1104.68
#2017-11-08|1109.72
#2017-11-09|1101.65
#2017-11-10|1096.99
#2017-11-13|1086.09
#2017-11-14|1088.68
#2017-11-15|1089.38
#2017-11-16|1091.16
#2017-11-17|1077.49
#2017-11-20|1075.34
#2017-11-21|1075.58
#2017-11-22|1085.96
#2017-11-23|1087.30
#2017-11-24|1091.14
#2017-11-27|1091.46
#2017-11-28|1094.56
#2017-11-29|1107.76
#2017-11-30|1113.99
#2017-12-01|1098.16
#2017-12-04|1104.09
#2017-12-05|1105.82
#2017-12-06|1103.91
#2017-12-07|1107.68
#2017-12-08|1105.28
#2017-12-11|1101.27
#2017-12-12|1100.98
#2017-12-13|1080.27
#2017-12-14|1067.73
#2017-12-15|1071.52
#2017-12-18|1086.92
#2017-12-19|1075.18
#2017-12-20|1076.41
#2017-12-21|1071.81
#2017-12-22|1071.01
#2017-12-25|1071.01
#2017-12-26|1073.16
#2017-12-27|1074.02
#2017-12-28|1072.34
#2017-12-29|1078.42
#2018-01-01|1078.42
#2018-01-02|1077.58
#2018-01-03|1074.18
#2018-01-04|1096.08
#2018-01-05|1106.49
#2018-01-08|1100.54
#2018-01-09|1086.96
#2018-01-10|1076.88
#2018-01-11|1082.79
#2018-01-12|1093.74
#2018-01-15|1108.55
#2018-01-16|1116.57
#2018-01-17|1119.03
#2018-01-18|1109.66
#2018-01-19|1109.42
#2018-01-22|1113.19
#2018-01-23|1117.58
#2018-01-24|1110.11
#2018-01-25|1111.84
#2018-01-26|1106.57
#2018-01-29|1092.10
#2018-01-30|1085.82
#2018-01-31|1094.75
#2018-02-01|1090.23
#2018-02-02|1069.01
#2018-02-05|1051.33
#2018-02-06|1011.66
#2018-02-07|1028.96
#2018-02-08|1012.40
#2018-02-09| 994.31
#2018-02-12|1004.29
#2018-02-13|1001.45
#2018-02-14|1019.94
#2018-02-15|1021.07
#2018-02-16|1031.41
#2018-02-19|1022.45
#2018-02-20|1020.07
#2018-02-21|1010.78
#2018-02-22|1023.43
#2018-02-23|1042.35
#2018-02-26|1044.57
#2018-02-27|1037.32
#2018-02-28|1019.05
#2018-03-01|1012.28
#2018-03-02|1003.08
#2018-03-05|1020.49
#2018-03-06|1030.39
#2018-03-07|1039.40
#2018-03-08|1048.78
#2018-03-09|1049.00
#2018-03-12|1059.35
#2018-03-13|1063.94
#2018-03-14|1062.90
#2018-03-15|1060.09
#2018-03-16|1060.82
#2018-03-19|1054.22
#2018-03-20|1046.21
#2018-03-21|1049.56
#2018-03-22|1041.79
#2018-03-23|1046.73
#2018-03-26|1049.15
#2018-03-27|1055.10
#2018-03-28|1085.15
#2018-03-29|1074.77
#2018-03-30|1074.77
#2018-04-02|1075.95
#2018-04-03|1069.60
#2018-04-04|1073.98
#2018-04-05|1078.01
#2018-04-06|1086.40
#2018-04-09|1094.77
#2018-04-10|1091.26
#2018-04-11|1093.36
#2018-04-12|1095.54
#2018-04-13|1103.63
#2018-04-16|1102.30
#2018-04-17|1108.75
#2018-04-18|1116.77
#2018-04-19|1113.96
#2018-04-20|1103.72
#2018-04-23|1094.21
#2018-04-24|1098.88
#2018-04-25|1094.95
#2018-04-26|1107.58
#2018-04-27|1109.11
#2018-04-30|1112.21
#2018-05-01|1103.48
#2018-05-02|1109.05
#2018-05-03|1108.14
#2018-05-04|1114.20
#2018-05-07|1116.47
#2018-05-08|1104.15
#2018-05-09|1103.20
#2018-05-10|1095.38
#2018-05-11|1102.30
#2018-05-14|1108.45
#2018-05-15|1098.92
#2018-05-16|1076.55
#2018-05-17|1093.35
#2018-05-18|1094.53
#2018-05-21|1091.71
#2018-05-22|1091.35
#2018-05-23|1081.18
#2018-05-24|1073.54
#2018-05-25|1055.84
#2018-05-28|1049.11
#2018-05-29|1028.09
#2018-05-30|1039.31
#2018-05-31|1031.23
#2018-06-01|1032.99
#2018-06-04|1050.71
#2018-06-05|1039.28
#2018-06-06|1044.67
#2018-06-07|1051.50
#2018-06-08|1037.09
#2018-06-11|1052.55
#2018-06-12|1057.36
#2018-06-13|1053.09
#2018-06-14|1061.31
#2018-06-15|1057.23
#2018-06-18|1042.07
#2018-06-19|1038.33
#2018-06-20|1041.66
#2018-06-21|1030.06
#2018-06-22|1040.15
#2018-06-25|1035.23
#2018-06-26|1041.70
#2018-06-27|1043.16
#2018-06-28|1038.08
#2018-06-29|1046.88
#2018-07-02|1042.45
#2018-07-03|1062.28
#2018-07-04|1068.81
#2018-07-05|1081.85
#2018-07-06|1097.67
#2018-07-09|1086.93
#2018-07-10|1078.62
#2018-07-11|1073.27
#2018-07-12|1078.46
#2018-07-13|1073.69
#2018-07-16|1072.27
#2018-07-17|1071.80
#2018-07-18|1067.57
#2018-07-19|1059.79
#2018-07-20|1071.01
#2018-07-23|1066.58
#2018-07-24|1054.39
#2018-07-25|1050.94
#2018-07-26|1056.27
#2018-07-27|1064.05
#2018-07-30|1061.31
#2018-07-31|1065.34
#2018-08-01|1045.01
#2018-08-02|1034.74
#2018-08-03|1040.23
#2018-08-06|1036.41
#2018-08-07|1046.62
#2018-08-08|1044.47
#2018-08-09|1042.32
#2018-08-10|1020.34
#2018-08-13|1018.24
#2018-08-14|1019.35
#2018-08-15|1006.97
#2018-08-16|1016.34
#2018-08-17|1018.24
#2018-08-20|1020.02
#2018-08-21|1032.08
#2018-08-22|1034.76
#2018-08-23|1030.97
#2018-08-24|1032.39
#2018-08-27|1036.34
#2018-08-28|1038.33
#2018-08-29|1038.68
#2018-08-30|1032.54
#2018-08-31|1024.80
#2018-09-03|1021.96
#2018-09-04|1015.40
#2018-09-05|1014.26
#2018-09-06|1020.38
#2018-09-07|1016.57
#2018-09-10|1034.07
#2018-09-11|1034.26
#2018-09-12|1023.83
#2018-09-13|1019.96
#2018-09-14|1016.49
#2018-09-17|1027.75
#2018-09-18|1030.03
#2018-09-19|1015.81
#2018-09-20|1032.27
#2018-09-21|1039.63
#2018-09-24|1030.01
#2018-09-25|1026.41
#2018-09-26|1030.62
#2018-09-27|1030.38
#2018-09-28|1015.32
#2018-10-01|1010.99
#2018-10-02|1014.74
#2018-10-03|1021.20
#2018-10-04|1003.61
#2018-10-05|1000.03
#2018-10-08| 994.11
#2018-10-09| 999.13
#2018-10-10| 995.69
#2018-10-11| 980.17
#2018-10-12| 965.34
#2018-10-15| 971.14
#2018-10-16| 991.17
#2018-10-17| 982.25
#2018-10-18| 979.26
#2018-10-19| 990.26
#2018-10-22| 984.10
#2018-10-23| 978.94
#2018-10-24| 974.17
#2018-10-25| 977.42
#2018-10-26| 968.61
#2018-10-29| 974.06
#2018-10-30| 972.98
#2018-10-31| 968.08
#2018-11-01| 981.44
#2018-11-02| 980.17
#2018-11-05| 991.28
#2018-11-06| 998.24
#2018-11-07|1021.85
#2018-11-08|1019.39
#2018-11-09|1019.42
#2018-11-12|1007.61
#2018-11-13|1010.52
#2018-11-14|1019.28
#2018-11-15|1000.73
#2018-11-16|1009.44
#2018-11-19|1015.48
#2018-11-20|1014.31
#2018-11-21|1015.47
#2018-11-22|1004.36
#2018-11-23| 999.82
#2018-11-26|1012.33
#2018-11-27|1016.02
#2018-11-28|1007.65
#2018-11-29|1007.55
#2018-11-30|1003.37
#2018-12-03|1008.64
#2018-12-04|1008.13
#2018-12-05|1009.31
#2018-12-06| 996.25
#2018-12-07|1005.52
#2018-12-10| 986.46
#2018-12-11| 999.36
#2018-12-12|1026.54
#2018-12-13|1039.43
#2018-12-14|1034.20
#2018-12-17|1031.57
#2018-12-18|1012.83
#2018-12-19|1030.72
#2018-12-20|1027.66
#2018-12-21|1026.48
#2018-12-24|1023.19
#2018-12-25|1023.19
#2018-12-26|1022.01
#2018-12-27| 989.94
#2018-12-28|1006.58
#2018-12-31|1012.92
#2019-01-01|1012.92
#2019-01-02|1013.22
#2019-01-03|1018.89
#2019-01-04|1032.10
#2019-01-07|1035.60
#2019-01-08|1039.05
#2019-01-09|1041.08
#2019-01-10|1055.09
#2019-01-11|1048.96
#2019-01-14|1045.66
#2019-01-15|1050.16
#2019-01-16|1047.71
#2019-01-17|1050.43
#2019-01-18|1062.22
#2019-01-21|1050.50
#2019-01-22|1051.96
#2019-01-23|1061.29
#2019-01-24|1066.83
#2019-01-25|1068.45
#2019-01-28|1067.31
#2019-01-29|1082.66
#2019-01-30|1081.81
#2019-01-31|1094.15
#2019-02-01|1090.29
#2019-02-04|1086.67
#2019-02-05|1093.69
#2019-02-06|1088.38
#2019-02-07|1080.14
#2019-02-08|1071.18
#2019-02-11|1073.51
#2019-02-12|1081.18
#2019-02-13|1077.02
#2019-02-14|1076.19
#2019-02-15|1075.56
#2019-02-18|1082.44
#2019-02-19|1087.96
#2019-02-20|1091.03
#2019-02-21|1090.23
#2019-02-22|1092.40
#2019-02-25|1091.37
#2019-02-26|1098.94
#2019-02-27|1096.48
#2019-02-28|1092.51
#2019-03-01|1092.37
#2019-03-04|1084.04
#2019-03-05|1083.10
#2019-03-06|1085.97
#2019-03-07|1098.69
#2019-03-08|1094.88
#2019-03-11|1096.24
#2019-03-12|1105.97
#2019-03-13|1104.79
#2019-03-14|1108.28
#2019-03-15|1114.21
#2019-03-18|1120.73
#2019-03-19|1124.36
#2019-03-20|1123.48
#2019-03-21|1128.69
#2019-03-22|1123.91
#2019-03-25|1124.98
#2019-03-26|1125.94
#2019-03-27|1122.94
#2019-03-28|1110.72
#2019-03-29|1107.11
#2019-04-01|1102.36
#2019-04-02|1103.88
#2019-04-03|1116.60
#2019-04-04|1113.40
#2019-04-05|1110.87
#2019-04-08|1111.08
#2019-04-09|1109.96
#2019-04-10|1114.75
#2019-04-11|1106.62
#2019-04-12|1100.56
#2019-04-15|1102.45
#2019-04-16|1090.62
#2019-04-17|1091.34
#2019-04-18|1087.13
#2019-04-19|1087.13
#2019-04-22|1087.44
#2019-04-23|1085.69
#2019-04-24|1082.34
#2019-04-25|1085.70
#2019-04-26|1091.65
#2019-04-29|1084.78
#2019-04-30|1098.59
#2019-05-01|1100.21
#2019-05-02|1084.48
#2019-05-03|1091.35
#2019-05-06|1087.05
#2019-05-07|1092.62
#2019-05-08|1081.20
#2019-05-09|1075.28
#2019-05-10|1088.47
#2019-05-13|1091.01
#2019-05-14|1093.30
#2019-05-15|1091.02
#2019-05-16|1089.10
#2019-05-17|1086.07
#2019-05-20|1085.33
#2019-05-21|1090.97
#2019-05-22|1088.55
#2019-05-23|1076.27
#2019-05-24|1095.68
#2019-05-27|1097.09
#2019-05-28|1093.97
#2019-05-29|1078.36
#2019-05-30|1067.47
#2019-05-31|1071.02
#2019-06-03|1083.15
#2019-06-04|1087.46
#2019-06-05|1105.11
#2019-06-06|1122.08
#2019-06-07|1141.87
#2019-06-10|1132.14
#2019-06-11|1130.49
#2019-06-12|1135.34
#2019-06-13|1131.68
#2019-06-14|1133.01
#2019-06-17|1125.19
#2019-06-18|1146.41
#2019-06-19|1138.30
#2019-06-20|1144.87
#2019-06-21|1152.67
#2019-06-24|1155.33
#2019-06-25|1151.08
#2019-06-26|1138.84
#2019-06-27|1131.70
#2019-06-28|1135.77
#2019-07-01|1131.63
#2019-07-02|1150.05
#2019-07-03|1164.85
#2019-07-04|1155.74
#2019-07-05|1137.34
#2019-07-08|1133.31
#2019-07-09|1135.39
#2019-07-10|1138.84
#2019-07-11|1140.77
#2019-07-12|1137.49
#2019-07-15|1141.41
#2019-07-16|1131.41
#2019-07-17|1136.46
#2019-07-18|1142.10
#2019-07-19|1133.04
#2019-07-22|1134.68
#2019-07-23|1130.07
#2019-07-24|1134.71
#2019-07-25|1128.78
#2019-07-26|1123.94
#2019-07-29|1130.28
#2019-07-30|1109.32
#2019-07-31|1111.71
#2019-08-01|1111.35
#2019-08-02|1113.09
#2019-08-05|1105.92
#2019-08-06|1105.92
#2019-08-07|1113.24
#2019-08-08|1115.45
#2019-08-09|1107.71
#2019-08-12|1110.14
#2019-08-13|1111.50
#2019-08-14|1100.60
#2019-08-15|1104.58
#2019-08-16|1122.44
#2019-08-19|1132.00
#2019-08-20|1115.96
#2019-08-21|1123.84
#2019-08-22|1117.39
#2019-08-23|1118.93
#2019-08-26|1122.12
#2019-08-27|1135.99
#2019-08-28|1132.48
#2019-08-29|1137.92
#2019-08-30|1136.60
#2019-09-02|1139.76
#2019-09-03|1144.44
#2019-09-04|1158.43
#2019-09-05|1153.06
#2019-09-06|1146.81
#2019-09-09|1129.13
#2019-09-10|1127.81
#2019-09-11|1126.63
#2019-09-12|1146.01
#2019-09-13|1144.11
#2019-09-16|1133.57
#2019-09-17|1151.77
#2019-09-18|1162.90
#2019-09-19|1165.84
#2019-09-20|1161.55
#2019-09-23|1162.32
#2019-09-24|1173.87
#2019-09-25|1159.58
#2019-09-26|1176.19
#2019-09-27|1171.87
#2019-09-30|1178.37
#2019-10-01|1172.98
#2019-10-02|1151.36
#2019-10-03|1153.52
#2019-10-04|1165.89
#2019-10-07|1175.98
#2019-10-08|1159.24
#2019-10-09|1160.91
#2019-10-10|1159.25
#2019-10-11|1183.22
#2019-10-14|1178.57
#2019-10-15|1190.99
#2019-10-16|1190.49
#2019-10-17|1191.45
#2019-10-18|1196.84
#2019-10-21|1198.12
#2019-10-22|1203.76
#2019-10-23|1202.61
#2019-10-24|1207.49
#2019-10-25|1199.36
#2019-10-28|1196.19
#2019-10-29|1191.56
#2019-10-30|1199.50
#2019-10-31|1211.99
#2019-11-01|1210.00
#2019-11-04|1206.56
#2019-11-05|1188.29
#2019-11-06|1194.28
#2019-11-07|1168.88
#2019-11-08|1175.56
#2019-11-11|1177.35
#2019-11-12|1182.77
#2019-11-13|1185.16
#2019-11-14|1179.20
#2019-11-15|1185.33
#2019-11-18|1201.02
#2019-11-19|1190.38
#2019-11-20|1187.35
#2019-11-21|1183.00
#2019-11-22|1178.76
#2019-11-25|1188.71
#2019-11-26|1189.68
#2019-11-27|1194.50
#2019-11-28|1190.38
#2019-11-29|1191.49
#2019-12-02|1163.55
#2019-12-03|1168.25
#2019-12-04|1180.19
#2019-12-05|1181.96
#2019-12-06|1187.52
#2019-12-09|1185.14
#2019-12-10|1189.28
#2019-12-11|1203.89
#2019-12-12|1197.50
#2019-12-13|1225.58
#2019-12-16|1239.86
#2019-12-17|1249.01
#2019-12-18|1240.48
#2019-12-19|1241.73
#2019-12-20|1254.36
#2019-12-23|1251.05
#2019-12-24|1250.29
#2019-12-25|1250.29
#2019-12-26|1251.80
#2019-12-27|1264.72
#2019-12-30|1259.85
#2019-12-31|1255.97
#2020-01-01|1255.97
#2020-01-02|1261.53
#2020-01-03|1252.56
#2020-01-06|1251.46
#2020-01-07|1239.24
#2020-01-08|1237.92
#2020-01-09|1235.41
#2020-01-10|1249.36
#2020-01-13|1256.19
#2020-01-14|1261.05
#2020-01-15|1279.97
#2020-01-16|1291.63
#2020-01-17|1304.89
#2020-01-20|1307.68
#2020-01-21|1305.17
#2020-01-22|1309.21
#2020-01-23|1316.62
#2020-01-24|1337.29
#2020-01-27|1321.07
#2020-01-28|1333.26
#2020-01-29|1339.52
#2020-01-30|1341.84
#2020-01-31|1337.15
#2020-02-03|1338.11
#2020-02-04|1337.12
#2020-02-05|1344.97
#2020-02-06|1354.34
#2020-02-07|1351.75
#2020-02-10|1350.74
#2020-02-11|1364.21
#2020-02-12|1355.85
#2020-02-13|1356.73
#2020-02-14|1373.74
#2020-02-17|1386.59
#2020-02-18|1399.55
#2020-02-19|1409.87
#2020-02-20|1393.70
#2020-02-21|1407.73
#2020-02-24|1364.27
#2020-02-25|1335.09
#2020-02-26|1352.86
#2020-02-27|1340.60
#2020-02-28|1282.68
#2020-03-02|1320.30
#2020-03-03|1346.47
#2020-03-04|1394.98
#2020-03-05|1388.53
#2020-03-06|1343.14
#2020-03-09|1254.68
#2020-03-10|1187.90
#2020-03-11|1169.40
#2020-03-12| 985.77
#2020-03-13|1016.94
#2020-03-16| 988.55
#2020-03-17|1027.29
#2020-03-18|1004.21
#2020-03-19| 992.83
#2020-03-20| 983.33
#2020-03-23| 942.50
#2020-03-24|1001.98
#2020-03-25|1036.68
#2020-03-26|1081.54
#2020-03-27|1060.55
#2020-03-30|1072.23
#2020-03-31|1069.38
#2020-04-01|1028.44
#2020-04-02|1021.67
#2020-04-03|1005.06
#2020-04-06|1018.85
#2020-04-07|1037.39
#2020-04-08|1037.80
#2020-04-09|1076.31
#2020-04-10|1076.31
#2020-04-13|1074.00
#2020-04-14|1076.28
#2020-04-15|1046.01
#2020-04-16|1047.97
#2020-04-17|1061.48
#2020-04-20|1055.53
#2020-04-21|1026.62
#2020-04-22|1047.43
#2020-04-23|1049.28
#2020-04-24|1043.26
#2020-04-27|1060.74
#2020-04-28|1070.78
#2020-04-29|1094.63
#2020-04-30|1096.49
#2020-05-01|1098.74
#2020-05-04|1061.92
#2020-05-05|1074.53
#2020-05-06|1063.33
#2020-05-07|1064.10
#2020-05-08|1083.87
#2020-05-11|1070.19
#2020-05-12|1083.71
#2020-05-13|1073.56
#2020-05-14|1046.76
#2020-05-15|1043.97
#2020-05-18|1083.48
#2020-05-19|1075.96
#2020-05-20|1096.18
#2020-05-21|1090.77
#2020-05-22|1083.14
#2020-05-25|1099.47
#2020-05-26|1120.24
#2020-05-27|1128.24
#2020-05-28|1158.20
#2020-05-29|1163.56
#2020-06-01|1172.89
#2020-06-02|1201.24
#2020-06-03|1241.59
#2020-06-04|1237.38
#2020-06-05|1237.24
#2020-06-08|1246.35
#2020-06-09|1237.29
#2020-06-10|1232.78
#2020-06-11|1191.39
#2020-06-12|1186.52
#2020-06-15|1189.46
#2020-06-16|1215.21
#2020-06-17|1221.12
#2020-06-18|1218.68
#2020-06-19|1231.50
#2020-06-22|1233.10
#2020-06-23|1253.24
#2020-06-24|1217.55
#2020-06-25|1215.91
#2020-06-26|1209.84
#2020-06-29|1223.52
#2020-06-30|1226.32
#2020-07-01|1233.78
#2020-07-02|1254.00
#2020-07-03|1249.99
#2020-07-06|1262.11
#2020-07-07|1253.62
#2020-07-08|1262.43
#2020-07-09|1233.00
#2020-07-10|1250.60
#2020-07-13|1262.35
#2020-07-14|1258.69
#2020-07-15|1276.21
#2020-07-16|1287.13
#2020-07-17|1294.21
#2020-07-20|1305.16
#2020-07-21|1316.07
#2020-07-22|1318.16
#2020-07-23|1311.60
#2020-07-24|1300.77
#2020-07-27|1309.38
#2020-07-28|1319.71
#2020-07-29|1327.68
#2020-07-30|1300.67
#2020-07-31|1310.02
#2020-08-03|1319.71
#2020-08-04|1315.98
#2020-08-05|1323.81
#2020-08-06|1312.10
#2020-08-07|1312.82
#2020-08-10|1317.79
#2020-08-11|1322.94
#2020-08-12|1349.88
#2020-08-13|1345.02
#2020-08-14|1327.43
#2020-08-17|1327.28
#2020-08-18|1318.79
#2020-08-19|1316.18
#2020-08-20|1297.86
#2020-08-21|1292.12
#2020-08-24|1319.88
#2020-08-25|1310.72
#2020-08-26|1305.54
#2020-08-27|1289.10
#2020-08-28|1296.88
#2020-08-31|1309.46
#2020-09-01|1302.55
#2020-09-02|1316.13
#2020-09-03|1304.87
#2020-09-04|1268.15
#2020-09-07|1300.34
#2020-09-08|1274.59
#2020-09-09|1295.97
#2020-09-10|1292.23
#2020-09-11|1286.89
#2020-09-14|1285.37
#2020-09-15|1292.79
#2020-09-16|1290.65
#2020-09-17|1274.46
#2020-09-18|1275.74
#2020-09-21|1239.31
#2020-09-22|1233.36
#2020-09-23|1245.84
#2020-09-24|1233.51
#2020-09-25|1238.94
#2020-09-28|1253.49
#2020-09-29|1269.02
#2020-09-30|1268.70
#2020-10-01|1289.99
#2020-10-02|1298.96
#2020-10-05|1303.16
#2020-10-06|1304.76
#2020-10-07|1316.04
#2020-10-08|1324.58
#2020-10-09|1326.37
#2020-10-12|1349.22
#2020-10-13|1338.49
#2020-10-14|1350.73
#2020-10-15|1311.39
#2020-10-16|1323.60
#2020-10-19|1321.40
#2020-10-20|1325.97
#2020-10-21|1316.93
#2020-10-22|1305.08
#2020-10-23|1315.38
#2020-10-26|1304.85
#2020-10-27|1296.80
#2020-10-28|1243.20
#2020-10-29|1224.04
#2020-10-30|1228.20
#2020-11-02|1245.00
#2020-11-03|1280.15
#2020-11-04|1298.96
#2020-11-05|1331.55
#2020-11-06|1328.72
#2020-11-09|1352.10
#2020-11-10|1356.36
#2020-11-11|1382.72
#2020-11-12|1375.37
#2020-11-13|1378.79
#2020-11-16|1379.30
#2020-11-17|1377.06
#2020-11-18|1380.90
#2020-11-19|1374.36
#2020-11-20|1390.78
#2020-11-23|1373.62
#2020-11-24|1384.11
#2020-11-25|1399.44
#2020-11-26|1394.67
#2020-11-27|1411.29
#2020-11-30|1395.84
#2020-12-01|1399.98
#2020-12-02|1403.97
#2020-12-03|1405.50
#2020-12-04|1397.93
#2020-12-07|1392.37
#2020-12-08|1396.40
#2020-12-09|1402.93
#2020-12-10|1405.02
#2020-12-11|1387.49
#2020-12-14|1401.27
#2020-12-15|1397.22
#2020-12-16|1420.50
#2020-12-17|1436.37
#2020-12-18|1427.38
#2020-12-21|1393.51
#2020-12-22|1411.76
#2020-12-23|1441.95
#2020-12-24|1440.78
#2020-12-25|1440.78
#2020-12-28|1468.44
#2020-12-29|1479.06
#2020-12-30|1477.30
#2020-12-31|1465.61
#2021-01-01|1465.61
#2021-01-04|1499.57
#2021-01-05|1481.34
#2021-01-06|1532.23
#2021-01-07|1533.92
#2021-01-08|1557.99
#2021-01-11|1528.72
#2021-01-12|1508.86
#2021-01-13|1523.17
#2021-01-14|1516.03
#2021-01-15|1498.53
#2021-01-18|1485.13
#2021-01-19|1495.64
#2021-01-20|1492.82
#2021-01-21|1492.74
#2021-01-22|1489.33
#2021-01-25|1485.63
#2021-01-26|1487.16
#2021-01-27|1453.03
#2021-01-28|1468.26
#2021-01-29|1446.97
#2021-02-01|1456.39
#2021-02-02|1453.33
#2021-02-03|1470.42
#2021-02-04|1459.16
#2021-02-05|1459.05
#2021-02-08|1446.82
#2021-02-09|1430.22
#2021-02-10|1433.40
#2021-02-11|1441.79
#2021-02-12|1438.21
#2021-02-15|1446.31
#2021-02-16|1423.19
#2021-02-17|1417.12
#2021-02-18|1403.92
#2021-02-19|1407.42
#2021-02-22|1385.56
#2021-02-23|1389.65
#2021-02-24|1382.77
#2021-02-25|1386.61
#2021-02-26|1363.43
#2021-03-01|1368.26
#2021-03-02|1358.19
#2021-03-03|1324.66
#2021-03-04|1342.41
#2021-03-05|1323.87
#2021-03-08|1334.96
#2021-03-09|1364.17
#2021-03-10|1375.04
#2021-03-11|1400.03
#2021-03-12|1389.71
#2021-03-15|1390.27
#2021-03-16|1397.96
#2021-03-17|1375.15
#2021-03-18|1372.23
#2021-03-19|1389.65
#2021-03-22|1392.41
#2021-03-23|1405.70
#2021-03-24|1393.37
#2021-03-25|1396.05
#2021-03-26|1402.01
#2021-03-29|1409.05
#2021-03-30|1390.93
#2021-03-31|1408.48
#2021-04-01|1414.69
#2021-04-02|1414.69
#2021-04-05|1419.82
#2021-04-06|1433.38
#2021-04-07|1442.55
#2021-04-08|1460.09
#2021-04-09|1455.26
#2021-04-12|1463.80
#2021-04-13|1459.55
#2021-04-14|1454.60
#2021-04-15|1460.79
#2021-04-16|1467.63
#2021-04-19|1475.12
#2021-04-20|1461.06
#2021-04-21|1449.11
#2021-04-22|1479.98
#2021-04-23|1481.74
#2021-04-26|1480.81
#2021-04-27|1475.43
#2021-04-28|1467.73
#2021-04-29|1453.45
#2021-04-30|1443.88
#2021-05-03|1460.96
#2021-05-04|1435.43
#2021-05-05|1442.93
#2021-05-06|1449.42
#2021-05-07|1476.50
#2021-05-10|1475.94
#2021-05-11|1444.41
#2021-05-12|1434.37
#2021-05-13|1445.37
#2021-05-14|1472.68
#2021-05-17|1471.11
#2021-05-18|1487.27
#2021-05-19|1475.01
#2021-05-20|1493.03
#2021-05-21|1499.58
#2021-05-24|1496.33
#2021-05-25|1498.97
#2021-05-26|1496.11
#2021-05-27|1479.57
#2021-05-28|1482.60
#2021-05-31|1470.96
#2021-06-01|1477.14
#2021-06-02|1461.20
#2021-06-03|1440.84
#2021-06-04|1446.34
#2021-06-07|1454.49
#2021-06-08|1458.76
#2021-06-09|1455.46
#2021-06-10|1445.20
#2021-06-11|1450.95
#2021-06-14|1468.07
#2021-06-15|1467.03
#2021-06-16|1480.05
#2021-06-17|1445.43
#2021-06-18|1418.47
#2021-06-21|1427.82
#2021-06-22|1423.94
#2021-06-23|1408.41
#2021-06-24|1416.76
#2021-06-25|1414.63
#2021-06-28|1415.67
#2021-06-29|1416.82
#2021-06-30|1392.86
#2021-07-01|1406.92
#2021-07-02|1410.87
#2021-07-05|1414.34
#2021-07-06|1416.80
#2021-07-07|1433.71
#2021-07-08|1410.01
#2021-07-09|1417.24
#2021-07-12|1435.33
#2021-07-13|1429.27
#2021-07-14|1419.66
#2021-07-15|1404.87
#2021-07-16|1413.17
#2021-07-19|1376.93
#2021-07-20|1369.24
#2021-07-21|1391.81
#2021-07-22|1408.94
#2021-07-23|1417.29
#2021-07-26|1421.66
#2021-07-27|1418.96
#2021-07-28|1427.68
#2021-07-29|1432.96
#2021-07-30|1409.62
#2021-08-02|1416.29
#2021-08-03|1416.90
#2021-08-04|1422.00
#2021-08-05|1423.52
#2021-08-06|1416.95
#2021-08-09|1425.14
#2021-08-10|1427.72
#2021-08-11|1435.34
#2021-08-12|1428.61
#2021-08-13|1446.60
#2021-08-16|1447.84
#2021-08-17|1442.16
#2021-08-18|1461.84
#2021-08-19|1468.23
#2021-08-20|1479.65
#2021-08-23|1479.16
#2021-08-24|1478.43
#2021-08-25|1465.45
#2021-08-26|1453.61
#2021-08-27|1452.67
#2021-08-30|1458.91
#2021-08-31|1464.42
#2021-09-01|1484.72
#2021-09-02|1484.85
#2021-09-03|1481.05
#2021-09-06|1472.84
#2021-09-07|1458.23
#2021-09-08|1454.18
#2021-09-09|1452.56
#2021-09-10|1436.41
#2021-09-13|1455.84
#2021-09-14|1457.87
#2021-09-15|1417.67
#2021-09-16|1410.63
#2021-09-17|1392.16
#2021-09-20|1382.19
#2021-09-21|1391.04
#2021-09-22|1389.66
#2021-09-23|1403.30
#2021-09-24|1381.34
#2021-09-27|1379.38
#2021-09-28|1351.40
#2021-09-29|1341.78
#2021-09-30|1318.05
#2021-10-01|1334.27
#2021-10-04|1339.82
#2021-10-05|1353.12
#2021-10-06|1337.89
#2021-10-07|1358.25
#2021-10-08|1351.25
#2021-10-11|1335.94
#2021-10-12|1346.11
#2021-10-13|1365.22
#2021-10-14|1373.49
#2021-10-15|1375.56
#2021-10-18|1372.84
#2021-10-19|1395.43
#2021-10-20|1420.70
#2021-10-21|1414.73
#2021-10-22|1418.79
#2021-10-25|1405.97
#2021-10-26|1419.85
#2021-10-27|1433.75
#2021-10-28|1453.89
#2021-10-29|1424.44
#2021-11-01|1441.43
#2021-11-02|1438.96
#2021-11-03|1429.71
#2021-11-04|1432.85
#2021-11-05|1427.94
#2021-11-08|1427.84
#2021-11-09|1418.76
#2021-11-10|1423.74
#2021-11-11|1416.56
#2021-11-12|1412.90
#2021-11-15|1422.28
#2021-11-16|1411.22
#2021-11-17|1406.14
#2021-11-18|1407.41
#2021-11-19|1391.28
#2021-11-22|1382.04
#2021-11-23|1377.83
#2021-11-24|1382.45
#2021-11-25|1407.40
#2021-11-26|1383.62
#2021-11-29|1383.44
#2021-11-30|1375.89
#2021-12-01|1400.05
#2021-12-02|1367.48
#2021-12-03|1365.54
#2021-12-06|1393.55
#2021-12-07|1404.85
#2021-12-08|1410.77
#2021-12-09|1410.67
#2021-12-10|1404.64
#2021-12-13|1399.73
#2021-12-14|1392.00
#2021-12-15|1402.43
#2021-12-16|1412.09
#2021-12-17|1409.42
#2021-12-20|1405.03
#2021-12-21|1425.71
#2021-12-22|1437.21
#2021-12-23|1441.86
#2021-12-24|1443.49
#2021-12-27|1438.69
#2021-12-28|1453.32
#2021-12-29|1463.17
#2021-12-30|1459.97
#2021-12-31|1462.09
#2022-01-03|1461.80
#2022-01-04|1464.43
#2022-01-05|1449.02
#2022-01-06|1424.48
#2022-01-07|1425.55
#2022-01-10|1415.26
#2022-01-11|1420.86
#2022-01-12|1431.04
#2022-01-13|1445.35
#2022-01-14|1436.25
#2022-01-17|1438.69
#2022-01-18|1423.18
#2022-01-19|1419.57
#2022-01-20|1443.08
#2022-01-21|1418.72
#2022-01-24|1382.59
#2022-01-25|1376.62
#2022-01-26|1395.92
#2022-01-27|1405.32
#2022-01-28|1395.08
#2022-01-31|1402.82
#2022-02-01|1416.33
#2022-02-02|1433.49
#2022-02-03|1430.60
#2022-02-04|1408.83
#2022-02-07|1396.38
#2022-02-08|1390.09
#2022-02-09|1408.53
#2022-02-10|1414.22
#2022-02-11|1397.61
#2022-02-14|1357.21
#2022-02-15|1378.89
#2022-02-16|1383.31
#2022-02-17|1391.54
#2022-02-18|1382.72
#2022-02-21|1359.60
#2022-02-22|1357.58
#2022-02-23|1359.20
#2022-02-24|1320.48
#2022-02-25|1398.39
#2022-02-28|1429.74
#2022-03-01|1355.17
#2022-03-02|1322.75
#2022-03-03|1277.88
#2022-03-04|1246.91
#2022-03-07|1241.09
#2022-03-08|1259.76
#2022-03-09|1333.40
#2022-03-10|1308.14
#2022-03-11|1303.25
#2022-03-14|1310.67
#2022-03-15|1320.76
#2022-03-16|1314.20
#2022-03-17|1342.90
#2022-03-18|1338.77
#2022-03-21|1333.60
#2022-03-22|1342.65
#2022-03-23|1307.47
#2022-03-24|1309.98
#2022-03-25|1316.37
#2022-03-28|1328.33
#2022-03-29|1358.25
#2022-03-30|1379.75
#2022-03-31|1380.75
#2022-04-01|1367.09
#2022-04-04|1370.03
#2022-04-05|1392.98
#2022-04-06|1395.33
#2022-04-07|1382.09
#2022-04-08|1399.97
#2022-04-11|1386.04
#2022-04-12|1372.25
#2022-04-13|1365.01
#2022-04-14|1362.13
#2022-04-15|1362.13
#2022-04-18|1363.07
#2022-04-19|1355.76
#2022-04-20|1382.81
#2022-04-21|1368.46
#2022-04-22|1350.97
#2022-04-25|1349.95
#2022-04-26|1335.40
#2022-04-27|1322.22
#2022-04-28|1341.75
#2022-04-29|1336.02
#2022-05-02|1316.18
#2022-05-03|1323.35
#2022-05-04|1322.17
#2022-05-05|1304.95
#2022-05-06|1294.22
#2022-05-09|1265.57
#2022-05-10|1272.33
#2022-05-11|1302.84
#2022-05-12|1254.32
#2022-05-13|1272.68
#2022-05-16|1291.99
#2022-05-17|1318.92
#2022-05-18|1325.25
#2022-05-19|1327.67
#2022-05-20|1344.12
#2022-05-23|1367.64
#2022-05-24|1349.55
#2022-05-25|1370.24
#2022-05-26|1360.34
#2022-05-27|1346.92
#2022-05-30|1349.80
#2022-05-31|1335.86
#2022-06-01|1308.96
#2022-06-02|1315.44
#2022-06-03|1319.82
#2022-06-06|1333.41
#2022-06-07|1333.44
#2022-06-08|1320.18
#2022-06-09|1300.28
#2022-06-10|1259.30
#2022-06-13|1221.00
#2022-06-14|1189.50
#2022-06-15|1208.19
#2022-06-16|1191.40
#2022-06-17|1187.66
#2022-06-20|1210.82
#2022-06-21|1201.02
#2022-06-22|1194.88
#2022-06-23|1193.91
#2022-06-24|1211.81
#2022-06-27|1211.99
#2022-06-28|1220.07
#2022-06-29|1200.30
#2022-06-30|1169.79
#2022-07-01|1196.49
#2022-07-04|1193.73
#2022-07-05|1149.93
#2022-07-06|1154.59
#2022-07-07|1168.24
#2022-07-08|1161.94
#2022-07-11|1165.90
#2022-07-12|1161.33
#2022-07-13|1160.51
#2022-07-14|1127.07
#2022-07-15|1149.66
#2022-07-18|1170.28
#2022-07-19|1186.61
#2022-07-20|1171.71
#2022-07-21|1155.15
#2022-07-22|1176.66
#2022-07-25|1176.38
#2022-07-26|1175.25
#2022-07-27|1181.30
#2022-07-28|1198.43
#2022-07-29|1216.60
#2022-08-01|1227.19
#2022-08-02|1224.87
#2022-08-03|1205.74
#2022-08-04|1220.73
#2022-08-05|1210.07
#2022-08-08|1233.25
#2022-08-09|1242.43
#2022-08-10|1253.07
#2022-08-11|1247.84
#2022-08-12|1239.89
#2022-08-15|1244.57
#2022-08-16|1258.39
#2022-08-17|1249.47
#2022-08-18|1239.80
#2022-08-19|1225.67
#2022-08-22|1216.79
#2022-08-23|1212.29
#2022-08-24|1211.96
#2022-08-25|1212.62
#2022-08-26|1195.20
#2022-08-29|1170.61
#2022-08-30|1153.44
#2022-08-31|1131.49
#2022-09-01|1113.68
#2022-09-02|1137.02
#2022-09-05|1125.11
#2022-09-06|1113.01
#2022-09-07|1142.37
#2022-09-08|1144.25
#2022-09-09|1161.87
#2022-09-12|1185.06
#2022-09-13|1170.39
#2022-09-14|1149.07
#2022-09-15|1134.30
#2022-09-16|1133.61
#2022-09-19|1131.09
#2022-09-20|1110.57
#2022-09-21|1117.10
#2022-09-22|1095.41
#2022-09-23|1056.22
#2022-09-26|1026.75
#2022-09-27| 994.58
#2022-09-28|1003.12
#2022-09-29| 995.26
#2022-09-30|1000.27
#2022-10-03|1026.36
#2022-10-04|1052.69
#2022-10-05|1025.91
#2022-10-06|1005.00
#2022-10-07| 990.54
#2022-10-10| 974.28
#2022-10-11| 957.21
#2022-10-12| 941.07
#2022-10-13| 954.64
#2022-10-14| 976.37
#2022-10-17|1006.51
#2022-10-18|1008.57
#2022-10-19| 997.58
#2022-10-20| 999.24
#2022-10-21| 983.95
#2022-10-24|1020.95
#2022-10-25|1051.54
#2022-10-26|1067.43
#2022-10-27|1073.76
#2022-10-28|1069.99
#2022-10-31|1067.61
#2022-11-01|1072.62
#2022-11-02|1072.36
#2022-11-03|1049.66
#2022-11-04|1072.33
#2022-11-07|1084.71
#2022-11-08|1104.07
#2022-11-09|1107.95
#2022-11-10|1162.93
#2022-11-11|1161.81
#2022-11-14|1170.21
#2022-11-15|1183.78
#2022-11-16|1186.28
#2022-11-17|1172.00
#2022-11-18|1198.66
#2022-11-21|1185.69
#2022-11-22|1197.30
#2022-11-23|1207.10
#2022-11-24|1219.95
#2022-11-25|1219.30
#2022-11-28|1203.36
#2022-11-29|1189.97
#2022-11-30|1193.65
#2022-12-01|1237.01
#2022-12-02|1228.73
#2022-12-05|1237.67
#2022-12-06|1232.05
#2022-12-07|1229.72
#2022-12-08|1225.78
#2022-12-09|1234.87
#2022-12-12|1229.29
#2022-12-13|1249.06
#2022-12-14|1259.42
#2022-12-15|1232.29
#2022-12-16|1206.36
#2022-12-19|1208.25
#2022-12-20|1210.30
#2022-12-21|1221.20
#2022-12-22|1213.43
#2022-12-23|1211.41
#2022-12-26|1211.41
#2022-12-27|1212.01
#2022-12-28|1209.01
#2022-12-29|1225.73
#2022-12-30|1213.22
#2023-01-02|1227.68
#2023-01-03|1213.86
#2023-01-04|1233.87
#2023-01-05|1214.76
#2023-01-06|1233.49
#2023-01-09|1245.80
#2023-01-10|1240.75
#2023-01-11|1258.36
#2023-01-12|1278.62
#2023-01-13|1276.49
#2023-01-16|1277.12
#2023-01-17|1274.25
#2023-01-18|1273.20
#2023-01-19|1261.61
#2023-01-20|1265.45
#2023-01-23|1266.63
#2023-01-24|1272.92
#2023-01-25|1281.80
#2023-01-26|1271.81
#2023-01-27|1266.28
#2023-01-30|1265.31
#2023-01-31|1257.20
#2023-02-01|1261.56
#2023-02-02|1279.41
#2023-02-03|1259.89
#2023-02-06|1248.38
#2023-02-07|1240.44
#2023-02-08|1247.11
#2023-02-09|1249.41
#2023-02-10|1237.29
#2023-02-13|1247.86
#2023-02-14|1247.83
#2023-02-15|1245.14
#2023-02-16|1244.42
#2023-02-17|1253.34
#2023-02-20|1259.18
#2023-02-21|1267.32
#2023-02-22|1251.87
#2023-02-23|1244.61
#2023-02-24|1233.74
#2023-02-27|1249.97
#2023-02-28|1243.97
#2023-03-01|1217.86
#2023-03-02|1219.66
#2023-03-03|1227.50
#2023-03-06|1235.40
#2023-03-07|1220.62
#2023-03-08|1221.04
#2023-03-09|1221.73
#2023-03-10|1235.68
#2023-03-13|1236.06
#2023-03-14|1253.69
#2023-03-15|1213.45
#2023-03-16|1238.92
#2023-03-17|1220.10
#2023-03-20|1246.15
#2023-03-21|1257.22
#2023-03-22|1259.52
#2023-03-23|1276.69
#2023-03-24|1243.64
#2023-03-27|1261.74
#2023-03-28|1267.96
#2023-03-29|1280.68
#2023-03-30|1311.41
#2023-03-31|1315.16
#2023-04-03|1312.49
#2023-04-04|1327.21
#2023-04-05|1340.15
#2023-04-06|1356.84
#2023-04-07|1356.84
#2023-04-10|1346.91
#2023-04-11|1360.57
#2023-04-12|1375.78
#2023-04-13|1371.83
#2023-04-14|1348.32
#2023-04-17|1340.91
#2023-04-18|1345.54
#2023-04-19|1358.85
#2023-04-20|1364.77
#2023-04-21|1371.45
#2023-04-24|1376.26
#2023-04-25|1372.64
#2023-04-26|1378.99
#2023-04-27|1383.28
#2023-04-28|1382.67
#2023-05-01|1376.73
#2023-05-02|1360.84
#2023-05-03|1370.51
#2023-05-04|1378.31
#2023-05-05|1381.69
#2023-05-08|1380.24
#2023-05-09|1375.05
#2023-05-10|1375.64
#2023-05-11|1366.01
#2023-05-12|1370.18
#2023-05-15|1372.19
#2023-05-16|1370.76
#2023-05-17|1349.40
#2023-05-18|1317.02
#2023-05-19|1329.86
#2023-05-22|1330.47
#2023-05-23|1329.68
#2023-05-24|1310.50
#2023-05-25|1287.64
#2023-05-26|1287.60
#2023-05-29|1289.66
#2023-05-30|1301.53
#2023-05-31|1288.48
#2023-06-01|1297.40
#2023-06-02|1302.21
#2023-06-05|1299.51
#2023-06-06|1305.48
#2023-06-07|1298.77
#2023-06-08|1308.41
#2023-06-09|1316.62
#2023-06-12|1316.50
#2023-06-13|1316.68
#2023-06-14|1330.27
#2023-06-15|1335.35
#2023-06-16|1353.12
#2023-06-19|1339.06
#2023-06-20|1345.47
#2023-06-21|1340.11
#2023-06-22|1331.89
#2023-06-23|1316.71
#2023-06-26|1320.01
#2023-06-27|1334.94
#2023-06-28|1335.68
#2023-06-29|1329.29
#2023-06-30|1342.55
#2023-07-03|1352.97
#2023-07-04|1354.87
#2023-07-05|1326.44
#2023-07-06|1306.35
#2023-07-07|1302.49
#2023-07-10|1296.59
#2023-07-11|1304.45
#2023-07-12|1333.15
#2023-07-13|1356.11
#2023-07-14|1356.76
#2023-07-17|1347.56
#2023-07-18|1347.60
#2023-07-19|1350.64
#2023-07-20|1355.65
#2023-07-21|1362.83
#2023-07-24|1355.47
#2023-07-25|1350.32
#2023-07-26|1357.95
#2023-07-27|1345.94
#2023-07-28|1336.55
#2023-07-31|1335.62
#2023-08-01|1317.05
#2023-08-02|1283.02
#2023-08-03|1266.43
#2023-08-04|1279.95
#2023-08-07|1272.66
#2023-08-08|1272.29
#2023-08-09|1278.84
#2023-08-10|1293.32
#2023-08-11|1280.64
#2023-08-14|1272.17
#2023-08-15|1260.80
#2023-08-16|1257.75
#2023-08-17|1243.94
#2023-08-18|1246.78
#2023-08-21|1245.55
#2023-08-22|1248.92
#2023-08-23|1262.05
#2023-08-24|1264.86
#2023-08-25|1264.70
#2023-08-28|1273.21
#2023-08-29|1292.48
#2023-08-30|1280.43
#2023-08-31|1274.34
#2023-09-01|1261.28
#2023-09-04|1249.30
#2023-09-05|1229.19
#2023-09-06|1227.76
#2023-09-07|1243.21
#2023-09-08|1251.68
#2023-09-11|1255.05
#2023-09-12|1248.79
#2023-09-13|1249.43
#2023-09-14|1271.08
#2023-09-15|1270.25
#2023-09-18|1262.31
#2023-09-19|1269.21
#2023-09-20|1284.41
#2023-09-21|1254.78
#2023-09-22|1242.96
#2023-09-25|1216.29
#2023-09-26|1213.01
#2023-09-27|1183.35
#2023-09-28|1177.66
#2023-09-29|1190.66
#2023-10-02|1148.52
#2023-10-03|1115.90
#2023-10-04|1122.09
#2023-10-05|1136.64
#2023-10-06|1136.10
#2023-10-09|1147.42
#2023-10-10|1182.23
#2023-10-11|1194.44
#2023-10-12|1178.50
#2023-10-13|1171.92
#2023-10-16|1177.79
#2023-10-17|1180.95
#2023-10-18|1169.38
#2023-10-19|1171.86
#2023-10-20|1165.81
#2023-10-23|1166.02
#2023-10-24|1182.06
#2023-10-25|1182.67
#2023-10-26|1181.84
#2023-10-27|1181.59
#2023-10-30|1190.25
#2023-10-31|1195.43
#2023-11-01|1197.46
#2023-11-02|1219.30
#2023-11-03|1238.27
#2023-11-06|1232.42
#2023-11-07|1220.54
#2023-11-08|1210.51
#2023-11-09|1227.84
#2023-11-10|1222.24
#2023-11-13|1225.94
#2023-11-14|1266.23
#2023-11-15|1267.10
#2023-11-16|1281.99
#2023-11-17|1293.20
#2023-11-20|1302.74
#2023-11-21|1295.73
#2023-11-22|1287.50
#2023-11-23|1294.50
#2023-11-24|1303.63
#2023-11-27|1310.00
#2023-11-28|1323.63
#2023-11-29|1324.98
#2023-11-30|1321.99
#2023-12-01|1322.37
#2023-12-04|1322.86
#2023-12-05|1329.24
#2023-12-06|1336.59
#2023-12-07|1341.08
#2023-12-08|1342.86
#2023-12-11|1330.38
#2023-12-12|1330.10
#2023-12-13|1341.10
#2023-12-14|1383.20
#2023-12-15|1367.64
#2023-12-18|1349.91
#2023-12-19|1365.75
#2023-12-20|1364.09
#2023-12-21|1363.37
#2023-12-22|1370.41
#2023-12-25|1370.41
#2023-12-26|1371.47
#2023-12-27|1380.87
#2023-12-28|1375.94
#2023-12-29|1371.11
#2024-01-01|1371.11
#2024-01-02|1353.12
#2024-01-03|1342.64
#2024-01-04|1370.47
#2024-01-05|1377.56
#2024-01-08|1378.65
#2024-01-09|1373.37
#2024-01-10|1372.47
#2024-01-11|1352.90
#2024-01-12|1367.79
#2024-01-15|1363.26
#2024-01-16|1340.40
#2024-01-17|1313.01
#2024-01-18|1303.21
#2024-01-19|1311.00
#2024-01-22|1307.53
#2024-01-23|1290.88
#2024-01-24|1303.10
#2024-01-25|1290.79
#2024-01-26|1285.08
#2024-01-29|1277.50
#2024-01-30|1283.71
#2024-01-31|1299.98
#2024-02-01|1284.30
#2024-02-02|1270.75
#2024-02-05|1258.57
#2024-02-06|1248.39
#2024-02-07|1240.91
#2024-02-08|1227.35
#2024-02-09|1216.47
#2024-02-12|1223.58
#2024-02-13|1212.99
#2024-02-14|1212.54
#2024-02-15|1226.05
#2024-02-16|1220.96
#2024-02-19|1218.53
#2024-02-20|1237.09
#2024-02-21|1236.13
#2024-02-22|1226.71
#2024-02-23|1226.60
#2024-02-26|1215.53
#2024-02-27|1224.24
#2024-02-28|1216.79
#2024-02-29|1223.08
#2024-03-01|1222.37
#2024-03-04|1223.55
#2024-03-05|1247.57
#2024-03-06|1260.31
#2024-03-07|1275.38
#2024-03-08|1275.00
#2024-03-11|1266.30
#2024-03-12|1249.50
#2024-03-13|1261.76
#2024-03-14|1254.64
#2024-03-15|1259.68
#2024-03-18|1255.05
#2024-03-19|1247.40
#2024-03-20|1259.41
#2024-03-21|1255.00
#2024-03-22|1262.99
#2024-03-25|1268.66
#2024-03-26|1265.26
#2024-03-27|1279.96
#2024-03-28|1271.59
#2024-03-29|1271.59
#2024-04-01|1264.93
#2024-04-02|1258.74
#2024-04-03|1259.31
#2024-04-04|1273.58
#2024-04-05|1242.88
#2024-04-08|1250.29
#2024-04-09|1252.04
#2024-04-10|1224.93
#2024-04-11|1225.70
#2024-04-12|1240.02
#2024-04-15|1229.25
#2024-04-16|1216.37
#2024-04-17|1219.31
#2024-04-18|1236.21
#2024-04-19|1245.65
#2024-04-22|1247.11
#2024-04-23|1263.17
#2024-04-24|1257.31
#2024-04-25|1254.79
#2024-04-26|1258.77
#2024-04-29|1274.77
#2024-04-30|1264.36
#2024-05-01|1264.18
#2024-05-02|1269.41
#2024-05-03|1284.93
#2024-05-06|1290.42
#2024-05-07|1310.83
#2024-05-08|1311.81
#2024-05-09|1324.47
#2024-05-10|1340.88
#2024-05-13|1340.64
#2024-05-14|1350.01
#2024-05-15|1375.27
#2024-05-16|1378.69
#2024-05-17|1367.65
#2024-05-20|1361.91
#2024-05-21|1359.63
#2024-05-22|1354.42
#2024-05-23|1319.13
#2024-05-24|1296.46
#2024-05-27|1313.20
#2024-05-28|1309.00
#2024-05-29|1279.27
#2024-05-30|1292.77
#2024-05-31|1308.99
#2024-06-03|1322.91
#2024-06-04|1330.28
#2024-06-05|1330.01
#2024-06-06|1321.21
#2024-06-07|1299.13
#2024-06-10|1286.00
#2024-06-11|1271.61
#2024-06-12|1297.15
#2024-06-13|1279.39
#2024-06-14|1254.75
#2024-06-17|1247.13
#2024-06-18|1268.14
#2024-06-19|1267.84
#2024-06-20|1279.79
#2024-06-21|1274.04
#2024-06-24|1282.25
#2024-06-25|1281.57
#2024-06-26|1269.37
#2024-06-27|1255.48
#2024-06-28|1248.85
#2024-07-01|1266.06
#2024-07-02|1261.28
#2024-07-03|1285.39
#2024-07-04|1286.33
#2024-07-05|1300.98
#2024-07-08|1292.93
#2024-07-09|1285.05
#2024-07-10|1299.67
#2024-07-11|1327.45
#2024-07-12|1329.60
#2024-07-15|1305.42
#2024-07-16|1293.68
#2024-07-17|1308.46
#2024-07-18|1315.97
#2024-07-19|1304.36
#2024-07-22|1303.29
#2024-07-23|1303.62
#2024-07-24|1312.37
#2024-07-25|1313.59
#2024-07-26|1323.20
#2024-07-29|1322.71
#2024-07-30|1321.06
#2024-07-31|1326.58
#2024-08-01|1313.41
#2024-08-02|1332.32
#2024-08-05|1291.09
#2024-08-06|1288.26
#2024-08-07|1309.96
#2024-08-08|1306.26
#2024-08-09|1309.05
#2024-08-12|1316.54
#2024-08-13|1331.33
#2024-08-14|1334.74
#2024-08-15|1326.86
#2024-08-16|1333.01
#2024-08-19|1352.06
#2024-08-20|1353.74
#2024-08-21|1355.07
#2024-08-22|1357.99
#2024-08-23|1379.10
#2024-08-26|1381.82
#2024-08-27|1382.22
#2024-08-28|1386.59
#2024-08-29|1376.63
#2024-08-30|1384.97
#2024-09-02|1387.45
#2024-09-03|1383.11
#2024-09-04|1391.02
#2024-09-05|1411.88
#2024-09-06|1418.93
#2024-09-09|1419.42
#2024-09-10|1415.06
#2024-09-11|1413.47
#2024-09-12|1412.11
#2024-09-13|1429.50
#2024-09-16|1438.08
#2024-09-17|1447.46
#2024-09-18|1434.71
#2024-09-19|1412.08
#2024-09-20|1422.28
#2024-09-23|1437.13
#2024-09-24|1441.62
#2024-09-25|1441.82
#2024-09-26|1445.22
#2024-09-27|1451.58
#2024-09-30|1443.85
#2024-10-01|1437.41
#2024-10-02|1410.13
#2024-10-03|1394.18
#2024-10-04|1379.73
#2024-10-07|1373.16
#2024-10-08|1380.20
#2024-10-09|1382.46
#2024-10-10|1373.08
#2024-10-11|1386.41
#2024-10-14|1398.88
#2024-10-15|1411.04
#2024-10-16|1419.65
#2024-10-17|1410.52
#2024-10-18|1413.95
#2024-10-21|1406.23
#2024-10-22|1381.60
#2024-10-23|1382.57
#2024-10-24|1381.97
#2024-10-25|1380.30
#2024-10-28|1385.90
#2024-10-29|1368.19
#2024-10-30|1363.95
#2024-10-31|1344.24
#2024-11-01|1355.72
#2024-11-04|1357.74
#2024-11-05|1360.33
#2024-11-06|1307.11
#2024-11-07|1312.95
#2024-11-08|1308.01
#2024-11-11|1311.56
#2024-11-12|1284.59
#2024-11-13|1281.50
#2024-11-14|1300.04
#2024-11-15|1298.15
#2024-11-18|1295.73
#2024-11-19|1295.65
#2024-11-20|1284.44
#2024-11-21|1282.80
#2024-11-22|1292.64
#2024-11-25|1298.98
#2024-11-26|1290.33
#2024-11-27|1305.14
#2024-11-28|1314.17
#2024-11-29|1314.68
#2024-12-02|1304.40
#2024-12-03|1307.69
#2024-12-04|1299.97
#2024-12-05|1314.00
#2024-12-06|1305.08
#2024-12-09|1304.41
#2024-12-10|1289.29
#2024-12-11|1278.73
#2024-12-12|1275.63
#2024-12-13|1272.33
#2024-12-16|1267.45
#2024-12-17|1259.98
#2024-12-18|1249.60
#2024-12-19|1228.18
#2024-12-20|1232.01
#2024-12-23|1236.01
#2024-12-24|1239.23
#2024-12-25|1239.23
#2024-12-26|1240.02
#2024-12-27|1247.93
#2024-12-30|1244.05
#2024-12-31|1246.72
#2025-01-01|1246.72
#2025-01-02|1257.43
#2025-01-03|1262.62
#2025-01-06|1271.08
#2025-01-07|1263.58
#2025-01-08|1241.69
#2025-01-09|1240.70
#2025-01-10|1206.80
#2025-01-13|1199.53
#2025-01-14|1207.74
#2025-01-15|1230.96
#2025-01-16|1236.77
#2025-01-17|1248.81
#2025-01-20|1247.91
#2025-01-21|1251.42
#2025-01-22|1234.26
#2025-01-23|1235.26
#2025-01-24|1242.50
#2025-01-27|1246.74
#2025-01-28|1252.43
#2025-01-29|1255.70
#2025-01-30|1271.09
#2025-01-31|1271.03
#2025-02-03|1259.49
#2025-02-04|1271.44
#2025-02-05|1283.72
#2025-02-06|1260.19
#2025-02-07|1256.98
#2025-02-10|1258.85
#2025-02-11|1251.28
#2025-02-12|1241.67
#2025-02-13|1259.61
#2025-02-14|1267.08
#2025-02-17|1261.26
#2025-02-18|1253.60
#2025-02-19|1256.92
#2025-02-20|1263.94
#2025-02-21|1269.29
#2025-02-24|1295.71
#2025-02-25|1303.10
#2025-02-26|1311.78
#2025-02-27|1294.83
#2025-02-28|1302.53
#2025-03-03|1302.46
#2025-03-04|1307.51
#2025-03-05|1309.00
#2025-03-06|1310.27
#2025-03-07|1335.38
#2025-03-10|1347.53
#2025-03-11|1359.41
#2025-03-12|1357.87
#2025-03-13|1360.76
#2025-03-14|1366.70
#2025-03-17|1382.90
#2025-03-18|1387.67
#2025-03-19|1384.29
#2025-03-20|1391.24
#2025-03-21|1387.49
#2025-03-24|1377.89
#2025-03-25|1386.04
#2025-03-26|1392.25
#2025-03-27|1406.91
#2025-03-28|1433.79
#2025-03-31|1424.07
#2025-04-01|1434.70
#2025-04-02|1444.37
#2025-04-03|1487.99
#2025-04-04|1445.95
#2025-04-07|1352.93
#2025-04-08|1375.30
#2025-04-09|1360.77
#2025-04-10|1415.04
#2025-04-11|1449.99
#2025-04-14|1477.60
#2025-04-15|1503.38
#2025-04-16|1528.91
#2025-04-17|1531.20
#2025-04-18|1531.20
#2025-04-21|1550.76
#2025-04-22|1564.61
#2025-04-23|1526.71
#2025-04-24|1537.46
#2025-04-25|1530.84
#2025-04-28|1541.35
#2025-04-29|1558.40
#2025-04-30|1568.75
#2025-05-01|1556.39
#2025-05-02|1555.27
#2025-05-05|1557.92
#2025-05-06|1566.05
#2025-05-07|1569.82
#2025-05-08|1526.98
#2025-05-09|1532.12
#2025-05-12|1488.85
#2025-05-13|1486.43
#2025-05-14|1499.35
#2025-05-15|1523.06
#2025-05-16|1531.10
#2025-05-19|1553.28
#2025-05-20|1583.43
#2025-05-21|1594.69
#2025-05-22|1585.56
#2025-05-23|1595.68
#2025-05-26|1609.90
#2025-05-27|1596.09
#2025-05-28|1580.51
#2025-05-29|1576.21
#2025-05-30|1588.47
#2025-06-02|1600.33
#2025-06-03|1586.91
#2025-06-04|1596.31
#2025-06-05|1595.33
#2025-06-06|1587.59
#2025-06-09|1585.94
#2025-06-10|1596.73
#2025-06-11|1611.48
#2025-06-12|1637.43
#2025-06-13|1631.36
#2025-06-16|1635.32
#2025-06-17|1619.61
#2025-06-18|1611.94
#2025-06-19|1606.07
#2025-06-20|1619.76
#2025-06-23|1641.31
#2025-06-24|1656.00
#2025-06-25|1640.58
#2025-06-26|1660.83
#2025-06-27|1658.91
#2025-06-30|1658.13
#2025-07-01|1678.97
#2025-07-02|1655.37
#2025-07-03|1659.59
#2025-07-04|1657.45
#2025-07-07|1638.34
#2025-07-08|1621.95
#2025-07-09|1638.76
#2025-07-10|1620.22
#2025-07-11|1622.04
#2025-07-14|1629.43
#2025-07-15|1613.01
#2025-07-16|1610.23
#2025-07-17|1609.25
#2025-07-18|1625.42
#2025-07-21|1645.26
#2025-07-22|1669.76
#2025-07-23|1631.68
#2025-07-24|1630.13
#2025-07-25|1628.99
#2025-07-28|1608.99
#2025-07-29|1591.98
#2025-07-30|1593.98
#2025-07-31|1587.26
#2025-08-01|1595.32
#2025-08-04|1615.36
#2025-08-05|1613.95
#2025-08-06|1626.93
#2025-08-07|1614.52
#2025-08-08|1608.39
#2025-08-11|1596.43
#2025-08-12|1596.39
#2025-08-13|1615.54
#2025-08-14|1625.52
#2025-08-15|1631.36
#2025-08-18|1617.74
#2025-08-19|1623.19
#2025-08-20|1637.71
#2025-08-21|1633.38
#2025-08-22|1644.13
#2025-08-25|1623.42
#2025-08-26|1609.10
#2025-08-27|1605.49
#2025-08-28|1605.66
#2025-08-29|1595.84
#2025-09-01|1582.66
#2025-09-02|1550.79
#2025-09-03|1558.58
#2025-09-04|1561.22
#2025-09-05|1583.69
#2025-09-08|1587.07
#2025-09-09|1582.40
#2025-09-10|1589.60
#2025-09-11|1591.00
#2025-09-12|1602.07
#2025-09-15|1616.80
#2025-09-16|1609.11
#2025-09-17|1600.21
#2025-09-18|1580.18
#2025-09-19|1581.10
#2025-09-22|1594.79
#2025-09-23|1602.38
#2025-09-24|1603.81
#2025-09-25|1596.86
#2025-09-26|1610.40
#2025-09-29|1616.80
#2025-09-30|1631.62
#2025-10-01|1647.96
#2025-10-02|1636.14
#2025-10-03|1651.13
#2025-10-06|1650.95
#2025-10-07|1648.06
#2025-10-08|1650.57
#2025-10-09|1654.78
#2025-10-10|1661.12
#2025-10-13|1661.43
#2025-10-14|1674.33
#2025-10-15|1687.35
#2025-10-16|1711.95
#2025-10-17|1710.74
#2025-10-20|1713.57
#2025-10-21|1710.27
#2025-10-22|1706.60
#2025-10-23|1712.31
#2025-10-24|1715.04
#2025-10-27|1714.98
#2025-10-28|1736.17
#2025-10-29|1740.63
#2025-10-30|1735.87
#2025-10-31|1720.72
#2025-11-03|1721.24
#2025-11-04|1726.18
#2025-11-05|1727.65
#2025-11-06|1741.82
#2025-11-07|1736.66
#2025-11-10|1740.80
#2025-11-11|1748.37
#2025-11-12|1775.49
#2025-11-13|1778.23
#2025-11-14|1768.05
#2025-11-17|1781.58
#2025-11-18|1763.79
#2025-11-19|1735.05
#2025-11-20|1744.64
#2025-11-21|1732.93
#2025-11-24|1734.44
#2025-11-25|1740.60
#2025-11-26|1764.09
#2025-11-27|1766.83
#2025-11-28|1773.05
#2025-12-01|1765.40
#2025-12-02|1770.23
#2025-12-03|1778.69
#2025-12-04|1773.94
#2025-12-05|1760.60
#2025-12-08|1758.84
#2025-12-09|1754.07
#2025-12-10|1742.94
#2025-12-11|1751.88
#2025-12-12|1759.56
#2025-12-15|1779.46
#2025-12-16|1772.40
#2025-12-17|1775.48
#2025-12-18|1773.52
#2025-12-19|1786.96
#2025-12-22|1774.50
#2025-12-23|1790.40
#2025-12-24|1791.64
#2025-12-25|1791.64
#2025-12-26|1791.53
#2025-12-29|1798.90
#2025-12-30|1808.71
#2025-12-31|1803.87
#2026-01-01|1803.87
#2026-01-02|1836.27
#2026-01-05|1832.31
#2026-01-06|1852.41
#2026-01-07|1873.96
#2026-01-08|1866.28
#2026-01-09|1864.60
#2026-01-12|1853.33
#2026-01-13|1829.53
#2026-01-14|1851.70
#2026-01-15|1852.81
#2026-01-16|1873.19
#2026-01-19|1866.00
#2026-01-20|1853.45
#2026-01-21|1848.99
#2026-01-22|1867.58
#2026-01-23|1876.50
#2026-01-26|1921.67
#2026-01-27|1953.84
#2026-01-28|1962.02
#2026-01-29|1961.29
#2026-01-30|1961.14
#2026-02-02|1943.32
#2026-02-03|1966.24
#2026-02-04|1980.75
#2026-02-05|1958.77
#2026-02-06|1982.14
#2026-02-09|2008.44
#2026-02-10|2020.65
#2026-02-11|2052.40
#2026-02-12|2045.16
#2026-02-13|2030.10
#2026-02-16|2037.31
#2026-02-17|2037.46
#2026-02-18|2039.87
#2026-02-19|1991.28
#2026-02-20|2011.82
#2026-02-23|2035.64
#2026-02-24|2058.00
#2026-02-25|2097.74
#2026-02-26|2105.05
#2026-02-27|2108.19
#2026-03-02|2075.68
#2026-03-03|1972.56
#2026-03-04|2000.52
#2026-03-05|1981.47
#2026-03-06|1972.08
#2026-03-09|1967.57
#2026-03-10|2013.66
#2026-03-11|1984.54
#2026-03-12|2010.67
#2026-03-13|2017.97
#2026-03-16|2021.17
#2026-03-17|2061.08
#2026-03-18|2016.12
#2026-03-19|1985.76
#2026-03-20|1938.89
#2026-03-23|1923.52
#2026-03-24|1943.81
#2026-03-25|1973.34
#2026-03-26|1947.24
#2026-03-27|1927.92
#2026-03-30|1976.58
#2026-03-31|1988.64
#2026-04-01|2045.83
#2026-04-02|2065.10
#2026-04-03|2065.10
#2026-04-06|2063.67
#2026-04-07|2062.09
#2026-04-08|2093.36
#2026-04-09|2112.98
#2026-04-10|2114.98