Table Data - NASDAQ Developed Markets: Europe Utilities Net Total Return Index
| Title | NASDAQ Developed Markets: Europe Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU65N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMEU65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 496.70 |
| 2001-04-02 | 503.95 |
| 2001-04-03 | 502.57 |
| 2001-04-04 | 512.25 |
| 2001-04-05 | 508.83 |
| 2001-04-06 | 508.02 |
| 2001-04-09 | 516.59 |
| 2001-04-10 | 515.90 |
| 2001-04-11 | 510.64 |
| 2001-04-12 | 513.77 |
| 2001-04-13 | . |
| 2001-04-16 | 509.33 |
| 2001-04-17 | 513.56 |
| 2001-04-18 | 510.91 |
| 2001-04-19 | 509.36 |
| 2001-04-20 | 512.31 |
| 2001-04-23 | 510.15 |
| 2001-04-24 | 512.47 |
| 2001-04-25 | 513.18 |
| 2001-04-26 | 515.25 |
| 2001-04-27 | 511.49 |
| 2001-04-30 | 509.82 |
| 2001-05-01 | 511.24 |
| 2001-05-02 | 509.78 |
| 2001-05-03 | 507.49 |
| 2001-05-04 | 510.54 |
| 2001-05-07 | 507.25 |
| 2001-05-08 | 502.53 |
| 2001-05-09 | 500.12 |
| 2001-05-10 | 504.74 |
| 2001-05-11 | 499.14 |
| 2001-05-14 | 495.72 |
| 2001-05-15 | 499.29 |
| 2001-05-16 | 504.68 |
| 2001-05-17 | 501.80 |
| 2001-05-18 | 505.46 |
| 2001-05-21 | 506.29 |
| 2001-05-22 | 502.05 |
| 2001-05-23 | 497.09 |
| 2001-05-24 | 506.37 |
| 2001-05-25 | 502.29 |
| 2001-05-28 | . |
| 2001-05-29 | 501.44 |
| 2001-05-30 | 508.14 |
| 2001-05-31 | 505.93 |
| 2001-06-01 | 505.77 |
| 2001-06-04 | 506.93 |
| 2001-06-05 | 511.41 |
| 2001-06-06 | 508.62 |
| 2001-06-07 | 514.20 |
| 2001-06-08 | 507.96 |
| 2001-06-11 | 506.02 |
| 2001-06-12 | 507.43 |
| 2001-06-13 | 513.56 |
| 2001-06-14 | 517.53 |
| 2001-06-15 | 518.78 |
| 2001-06-18 | 513.48 |
| 2001-06-19 | 511.95 |
| 2001-06-20 | 506.03 |
| 2001-06-21 | 505.75 |
| 2001-06-22 | 505.85 |
| 2001-06-25 | 513.88 |
| 2001-06-26 | 508.31 |
| 2001-06-27 | 509.20 |
| 2001-06-28 | 509.44 |
| 2001-06-29 | 510.32 |
| 2001-07-02 | 507.86 |
| 2001-07-03 | 505.02 |
| 2001-07-04 | . |
| 2001-07-05 | 501.51 |
| 2001-07-06 | 501.47 |
| 2001-07-09 | 506.49 |
| 2001-07-10 | 505.17 |
| 2001-07-11 | 512.78 |
| 2001-07-12 | 508.97 |
| 2001-07-13 | 515.73 |
| 2001-07-16 | 516.56 |
| 2001-07-17 | 516.95 |
| 2001-07-18 | 527.77 |
| 2001-07-19 | 532.98 |
| 2001-07-20 | 533.02 |
| 2001-07-23 | 530.20 |
| 2001-07-24 | 524.97 |
| 2001-07-25 | 519.80 |
| 2001-07-26 | 519.58 |
| 2001-07-27 | 518.83 |
| 2001-07-30 | 521.57 |
| 2001-07-31 | 529.61 |
| 2001-08-01 | 534.56 |
| 2001-08-02 | 531.39 |
| 2001-08-03 | 530.44 |
| 2001-08-06 | 528.01 |
| 2001-08-07 | 528.59 |
| 2001-08-08 | 530.46 |
| 2001-08-09 | 530.87 |
| 2001-08-10 | 529.69 |
| 2001-08-13 | 531.09 |
| 2001-08-14 | 533.15 |
| 2001-08-15 | 537.23 |
| 2001-08-16 | 542.59 |
| 2001-08-17 | 539.28 |
| 2001-08-20 | 538.82 |
| 2001-08-21 | 538.52 |
| 2001-08-22 | 544.67 |
| 2001-08-23 | 539.44 |
| 2001-08-24 | 541.40 |
| 2001-08-27 | 537.89 |
| 2001-08-28 | 533.02 |
| 2001-08-29 | 535.09 |
| 2001-08-30 | 526.89 |
| 2001-08-31 | 530.24 |
| 2001-09-03 | . |
| 2001-09-04 | 527.39 |
| 2001-09-05 | 521.19 |
| 2001-09-06 | 518.70 |
| 2001-09-07 | 517.68 |
| 2001-09-10 | 507.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 501.91 |
| 2001-09-18 | 499.83 |
| 2001-09-19 | 499.59 |
| 2001-09-20 | 483.26 |
| 2001-09-21 | 462.06 |
| 2001-09-24 | 474.08 |
| 2001-09-25 | 474.58 |
| 2001-09-26 | 482.64 |
| 2001-09-27 | 498.19 |
| 2001-09-28 | 499.83 |
| 2001-10-01 | 503.32 |
| 2001-10-02 | 511.27 |
| 2001-10-03 | 525.83 |
| 2001-10-04 | 523.82 |
| 2001-10-05 | 518.98 |
| 2001-10-08 | 520.53 |
| 2001-10-09 | 516.82 |
| 2001-10-10 | 520.44 |
| 2001-10-11 | 513.49 |
| 2001-10-12 | 512.61 |
| 2001-10-15 | 511.67 |
| 2001-10-16 | 515.98 |
| 2001-10-17 | 513.92 |
| 2001-10-18 | 506.98 |
| 2001-10-19 | 502.28 |
| 2001-10-22 | 502.40 |
| 2001-10-23 | 500.33 |
| 2001-10-24 | 504.98 |
| 2001-10-25 | 498.99 |
| 2001-10-26 | 492.40 |
| 2001-10-29 | 495.67 |
| 2001-10-30 | 496.48 |
| 2001-10-31 | 500.14 |
| 2001-11-01 | 507.63 |
| 2001-11-02 | 503.67 |
| 2001-11-05 | 499.05 |
| 2001-11-06 | 493.14 |
| 2001-11-07 | 496.52 |
| 2001-11-08 | 497.78 |
| 2001-11-09 | 494.84 |
| 2001-11-12 | 492.03 |
| 2001-11-13 | 490.23 |
| 2001-11-14 | 490.12 |
| 2001-11-15 | 489.26 |
| 2001-11-16 | 497.38 |
| 2001-11-19 | 494.58 |
| 2001-11-20 | 491.44 |
| 2001-11-21 | 491.66 |
| 2001-11-22 | . |
| 2001-11-23 | 491.20 |
| 2001-11-26 | 486.52 |
| 2001-11-27 | 480.71 |
| 2001-11-28 | 479.76 |
| 2001-11-29 | 478.88 |
| 2001-11-30 | 479.74 |
| 2001-12-03 | 476.26 |
| 2001-12-04 | 470.67 |
| 2001-12-05 | 470.86 |
| 2001-12-06 | 470.69 |
| 2001-12-07 | 464.37 |
| 2001-12-10 | 461.84 |
| 2001-12-11 | 463.05 |
| 2001-12-12 | 464.16 |
| 2001-12-13 | 466.65 |
| 2001-12-14 | 471.58 |
| 2001-12-17 | 481.02 |
| 2001-12-18 | 474.60 |
| 2001-12-19 | 470.02 |
| 2001-12-20 | 469.03 |
| 2001-12-21 | 468.15 |
| 2001-12-24 | 464.24 |
| 2001-12-25 | . |
| 2001-12-26 | 465.30 |
| 2001-12-27 | 479.94 |
| 2001-12-28 | 481.18 |
| 2001-12-31 | 484.30 |
| 2002-01-01 | . |
| 2002-01-02 | 482.65 |
| 2002-01-03 | 483.95 |
| 2002-01-04 | 477.62 |
| 2002-01-07 | 472.13 |
| 2002-01-08 | 480.48 |
| 2002-01-09 | 480.84 |
| 2002-01-10 | 480.63 |
| 2002-01-11 | 485.64 |
| 2002-01-14 | 487.01 |
| 2002-01-15 | 491.03 |
| 2002-01-16 | 484.98 |
| 2002-01-17 | 488.80 |
| 2002-01-18 | 490.92 |
| 2002-01-21 | . |
| 2002-01-22 | 485.41 |
| 2002-01-23 | 487.54 |
| 2002-01-24 | 484.57 |
| 2002-01-25 | 478.29 |
| 2002-01-28 | 478.93 |
| 2002-01-29 | 476.44 |
| 2002-01-30 | 473.93 |
| 2002-01-31 | 479.13 |
| 2002-02-01 | 479.54 |
| 2002-02-04 | 482.20 |
| 2002-02-05 | 481.84 |
| 2002-02-06 | 481.37 |
| 2002-02-07 | 482.19 |
| 2002-02-08 | 481.58 |
| 2002-02-11 | 482.00 |
| 2002-02-12 | 477.88 |
| 2002-02-13 | 477.78 |
| 2002-02-14 | 480.00 |
| 2002-02-15 | 476.70 |
| 2002-02-18 | . |
| 2002-02-19 | 471.84 |
| 2002-02-20 | 470.03 |
| 2002-02-21 | 469.50 |
| 2002-02-22 | 466.95 |
| 2002-02-25 | 470.17 |
| 2002-02-26 | 467.53 |
| 2002-02-27 | 466.58 |
| 2002-02-28 | 468.64 |
| 2002-03-01 | 470.52 |
| 2002-03-04 | 471.52 |
| 2002-03-05 | 468.21 |
| 2002-03-06 | 474.87 |
| 2002-03-07 | 475.37 |
| 2002-03-08 | 475.19 |
| 2002-03-11 | 475.31 |
| 2002-03-12 | 472.46 |
| 2002-03-13 | 474.66 |
| 2002-03-14 | 477.55 |
| 2002-03-15 | 482.58 |
| 2002-03-18 | 482.21 |
| 2002-03-19 | 484.86 |
| 2002-03-20 | 482.90 |
| 2002-03-21 | 479.92 |
| 2002-03-22 | 477.75 |
| 2002-03-25 | 477.12 |
| 2002-03-26 | 483.67 |
| 2002-03-27 | 480.78 |
| 2002-03-28 | 485.09 |
| 2002-03-29 | . |
| 2002-04-01 | 489.36 |
| 2002-04-02 | 489.50 |
| 2002-04-03 | 491.85 |
| 2002-04-04 | 496.47 |
| 2002-04-05 | 492.63 |
| 2002-04-08 | 484.36 |
| 2002-04-09 | 485.63 |
| 2002-04-10 | 493.20 |
| 2002-04-11 | 490.91 |
| 2002-04-12 | 494.28 |
| 2002-04-15 | 495.83 |
| 2002-04-16 | 499.60 |
| 2002-04-17 | 500.19 |
| 2002-04-18 | 500.25 |
| 2002-04-19 | 500.23 |
| 2002-04-22 | 500.62 |
| 2002-04-23 | 502.43 |
| 2002-04-24 | 503.52 |
| 2002-04-25 | 503.38 |
| 2002-04-26 | 498.93 |
| 2002-04-29 | 503.42 |
| 2002-04-30 | 501.76 |
| 2002-05-01 | 504.90 |
| 2002-05-02 | 504.15 |
| 2002-05-03 | 507.29 |
| 2002-05-06 | 508.33 |
| 2002-05-07 | 506.32 |
| 2002-05-08 | 505.38 |
| 2002-05-09 | 502.96 |
| 2002-05-10 | 503.08 |
| 2002-05-13 | 509.31 |
| 2002-05-14 | 507.16 |
| 2002-05-15 | 505.99 |
| 2002-05-16 | 505.84 |
| 2002-05-17 | 507.86 |
| 2002-05-20 | 509.37 |
| 2002-05-21 | 505.18 |
| 2002-05-22 | 505.86 |
| 2002-05-23 | 505.49 |
| 2002-05-24 | 506.58 |
| 2002-05-27 | . |
| 2002-05-28 | 506.84 |
| 2002-05-29 | 509.13 |
| 2002-05-30 | 506.31 |
| 2002-05-31 | 506.62 |
| 2002-06-03 | 507.62 |
| 2002-06-04 | 502.06 |
| 2002-06-05 | 501.17 |
| 2002-06-06 | 506.21 |
| 2002-06-07 | 505.26 |
| 2002-06-10 | 505.03 |
| 2002-06-11 | 507.82 |
| 2002-06-12 | 509.47 |
| 2002-06-13 | 506.90 |
| 2002-06-14 | 496.11 |
| 2002-06-17 | 505.64 |
| 2002-06-18 | 508.10 |
| 2002-06-19 | 508.99 |
| 2002-06-20 | 511.02 |
| 2002-06-21 | 514.18 |
| 2002-06-24 | 504.72 |
| 2002-06-25 | 509.21 |
| 2002-06-26 | 512.42 |
| 2002-06-27 | 514.85 |
| 2002-06-28 | 524.19 |
| 2002-07-01 | 525.54 |
| 2002-07-02 | 516.40 |
| 2002-07-03 | 510.18 |
| 2002-07-04 | . |
| 2002-07-05 | 518.52 |
| 2002-07-08 | 522.74 |
| 2002-07-09 | 522.98 |
| 2002-07-10 | 512.35 |
| 2002-07-11 | 504.06 |
| 2002-07-12 | 498.76 |
| 2002-07-15 | 485.80 |
| 2002-07-16 | 478.02 |
| 2002-07-17 | 483.99 |
| 2002-07-18 | 487.53 |
| 2002-07-19 | 476.30 |
| 2002-07-22 | 456.85 |
| 2002-07-23 | 443.10 |
| 2002-07-24 | 437.84 |
| 2002-07-25 | 441.27 |
| 2002-07-26 | 440.25 |
| 2002-07-29 | 453.09 |
| 2002-07-30 | 462.32 |
| 2002-07-31 | 453.35 |
| 2002-08-01 | 441.62 |
| 2002-08-02 | 449.06 |
| 2002-08-05 | 445.80 |
| 2002-08-06 | 454.78 |
| 2002-08-07 | 451.92 |
| 2002-08-08 | 462.02 |
| 2002-08-09 | 474.16 |
| 2002-08-12 | 471.39 |
| 2002-08-13 | 477.27 |
| 2002-08-14 | 474.59 |
| 2002-08-15 | 479.29 |
| 2002-08-16 | 481.06 |
| 2002-08-19 | 489.39 |
| 2002-08-20 | 482.63 |
| 2002-08-21 | 487.30 |
| 2002-08-22 | 484.50 |
| 2002-08-23 | 478.74 |
| 2002-08-26 | 478.13 |
| 2002-08-27 | 488.86 |
| 2002-08-28 | 476.54 |
| 2002-08-29 | 474.19 |
| 2002-08-30 | 482.23 |
| 2002-09-02 | . |
| 2002-09-03 | 472.24 |
| 2002-09-04 | 476.75 |
| 2002-09-05 | 471.57 |
| 2002-09-06 | 476.04 |
| 2002-09-09 | 469.39 |
| 2002-09-10 | 474.44 |
| 2002-09-11 | 479.57 |
| 2002-09-12 | 466.39 |
| 2002-09-13 | 466.91 |
| 2002-09-16 | 461.97 |
| 2002-09-17 | 461.11 |
| 2002-09-18 | 451.53 |
| 2002-09-19 | 450.53 |
| 2002-09-20 | 448.60 |
| 2002-09-23 | 434.94 |
| 2002-09-24 | 427.71 |
| 2002-09-25 | 437.23 |
| 2002-09-26 | 452.06 |
| 2002-09-27 | 445.98 |
| 2002-09-30 | 446.35 |
| 2002-10-01 | 452.77 |
| 2002-10-02 | 466.23 |
| 2002-10-03 | 465.14 |
| 2002-10-04 | 457.52 |
| 2002-10-07 | 454.85 |
| 2002-10-08 | 448.57 |
| 2002-10-09 | 442.29 |
| 2002-10-10 | 436.84 |
| 2002-10-11 | 444.66 |
| 2002-10-14 | 439.28 |
| 2002-10-15 | 448.59 |
| 2002-10-16 | 442.70 |
| 2002-10-17 | 446.02 |
| 2002-10-18 | 441.27 |
| 2002-10-21 | 455.00 |
| 2002-10-22 | 449.39 |
| 2002-10-23 | 443.42 |
| 2002-10-24 | 456.16 |
| 2002-10-25 | 454.45 |
| 2002-10-28 | 454.31 |
| 2002-10-29 | 441.79 |
| 2002-10-30 | 447.96 |
| 2002-10-31 | 448.73 |
| 2002-11-01 | 453.36 |
| 2002-11-04 | 461.41 |
| 2002-11-05 | 462.82 |
| 2002-11-06 | 457.96 |
| 2002-11-07 | 454.70 |
| 2002-11-08 | 455.65 |
| 2002-11-11 | 459.86 |
| 2002-11-12 | 460.90 |
| 2002-11-13 | 454.97 |
| 2002-11-14 | 457.40 |
| 2002-11-15 | 456.04 |
| 2002-11-18 | 455.77 |
| 2002-11-19 | 451.72 |
| 2002-11-20 | 447.39 |
| 2002-11-21 | 451.61 |
| 2002-11-22 | 443.59 |
| 2002-11-25 | 436.11 |
| 2002-11-26 | 434.14 |
| 2002-11-27 | 445.77 |
| 2002-11-28 | . |
| 2002-11-29 | 439.46 |
| 2002-12-02 | 438.01 |
| 2002-12-03 | 433.42 |
| 2002-12-04 | 439.70 |
| 2002-12-05 | 436.64 |
| 2002-12-06 | 440.03 |
| 2002-12-09 | 433.73 |
| 2002-12-10 | 438.10 |
| 2002-12-11 | 443.66 |
| 2002-12-12 | 445.27 |
| 2002-12-13 | 444.68 |
| 2002-12-16 | 451.01 |
| 2002-12-17 | 448.18 |
| 2002-12-18 | 439.83 |
| 2002-12-19 | 442.42 |
| 2002-12-20 | 445.71 |
| 2002-12-23 | 446.46 |
| 2002-12-24 | 446.94 |
| 2002-12-25 | . |
| 2002-12-26 | 447.62 |
| 2002-12-27 | 437.84 |
| 2002-12-30 | 446.48 |
| 2002-12-31 | 450.67 |
| 2003-01-01 | . |
| 2003-01-02 | 459.50 |
| 2003-01-03 | 460.08 |
| 2003-01-06 | 465.74 |
| 2003-01-07 | 459.69 |
| 2003-01-08 | 456.07 |
| 2003-01-09 | 465.77 |
| 2003-01-10 | 466.62 |
| 2003-01-13 | 466.25 |
| 2003-01-14 | 473.97 |
| 2003-01-15 | 473.89 |
| 2003-01-16 | 475.98 |
| 2003-01-17 | 471.64 |
| 2003-01-20 | . |
| 2003-01-21 | 464.11 |
| 2003-01-22 | 458.80 |
| 2003-01-23 | 456.25 |
| 2003-01-24 | 453.85 |
| 2003-01-27 | 448.38 |
| 2003-01-28 | 451.72 |
| 2003-01-29 | 449.06 |
| 2003-01-30 | 453.73 |
| 2003-01-31 | 459.85 |
| 2003-02-03 | 459.42 |
| 2003-02-04 | 454.44 |
| 2003-02-05 | 457.93 |
| 2003-02-06 | 447.94 |
| 2003-02-07 | 439.77 |
| 2003-02-10 | 446.88 |
| 2003-02-11 | 449.56 |
| 2003-02-12 | 441.62 |
| 2003-02-13 | 436.91 |
| 2003-02-14 | 444.53 |
| 2003-02-17 | . |
| 2003-02-18 | 443.91 |
| 2003-02-19 | 438.16 |
| 2003-02-20 | 439.99 |
| 2003-02-21 | 448.15 |
| 2003-02-24 | 439.53 |
| 2003-02-25 | 430.26 |
| 2003-02-26 | 422.97 |
| 2003-02-27 | 428.93 |
| 2003-02-28 | 438.68 |
| 2003-03-03 | 438.12 |
| 2003-03-04 | 440.55 |
| 2003-03-05 | 441.06 |
| 2003-03-06 | 434.40 |
| 2003-03-07 | 433.12 |
| 2003-03-10 | 422.90 |
| 2003-03-11 | 428.62 |
| 2003-03-12 | 409.75 |
| 2003-03-13 | 418.84 |
| 2003-03-14 | 419.91 |
| 2003-03-17 | 431.13 |
| 2003-03-18 | 424.16 |
| 2003-03-19 | 426.93 |
| 2003-03-20 | 422.78 |
| 2003-03-21 | 436.26 |
| 2003-03-24 | 426.79 |
| 2003-03-25 | 438.35 |
| 2003-03-26 | 435.37 |
| 2003-03-27 | 434.89 |
| 2003-03-28 | 435.47 |
| 2003-03-31 | 430.75 |
| 2003-04-01 | 433.99 |
| 2003-04-02 | 444.43 |
| 2003-04-03 | 444.59 |
| 2003-04-04 | 448.76 |
| 2003-04-07 | 458.13 |
| 2003-04-08 | 452.72 |
| 2003-04-09 | 450.95 |
| 2003-04-10 | 448.71 |
| 2003-04-11 | 450.11 |
| 2003-04-14 | 453.49 |
| 2003-04-15 | 456.65 |
| 2003-04-16 | 454.46 |
| 2003-04-17 | 462.24 |
| 2003-04-18 | . |
| 2003-04-21 | 459.42 |
| 2003-04-22 | 469.89 |
| 2003-04-23 | 468.72 |
| 2003-04-24 | 468.74 |
| 2003-04-25 | 462.00 |
| 2003-04-28 | 473.22 |
| 2003-04-29 | 467.41 |
| 2003-04-30 | 474.09 |
| 2003-05-01 | 477.75 |
| 2003-05-02 | 480.44 |
| 2003-05-05 | 484.67 |
| 2003-05-06 | 494.09 |
| 2003-05-07 | 488.54 |
| 2003-05-08 | 487.24 |
| 2003-05-09 | 494.88 |
| 2003-05-12 | 496.99 |
| 2003-05-13 | 493.75 |
| 2003-05-14 | 496.89 |
| 2003-05-15 | 503.31 |
| 2003-05-16 | 508.70 |
| 2003-05-19 | 506.36 |
| 2003-05-20 | 508.59 |
| 2003-05-21 | 507.48 |
| 2003-05-22 | 509.91 |
| 2003-05-23 | 510.19 |
| 2003-05-26 | . |
| 2003-05-27 | 517.75 |
| 2003-05-28 | 517.27 |
| 2003-05-29 | 520.63 |
| 2003-05-30 | 516.65 |
| 2003-06-02 | 521.32 |
| 2003-06-03 | 517.62 |
| 2003-06-04 | 518.73 |
| 2003-06-05 | 523.06 |
| 2003-06-06 | 522.32 |
| 2003-06-09 | 521.47 |
| 2003-06-10 | 518.29 |
| 2003-06-11 | 522.93 |
| 2003-06-12 | 524.25 |
| 2003-06-13 | 525.17 |
| 2003-06-16 | 532.28 |
| 2003-06-17 | 533.49 |
| 2003-06-18 | 529.46 |
| 2003-06-19 | 525.91 |
| 2003-06-20 | 527.82 |
| 2003-06-23 | 518.71 |
| 2003-06-24 | 514.63 |
| 2003-06-25 | 519.51 |
| 2003-06-26 | 517.84 |
| 2003-06-27 | 513.77 |
| 2003-06-30 | 514.61 |
| 2003-07-01 | 514.55 |
| 2003-07-02 | 515.15 |
| 2003-07-03 | 514.79 |
| 2003-07-04 | . |
| 2003-07-07 | 512.73 |
| 2003-07-08 | 508.64 |
| 2003-07-09 | 505.24 |
| 2003-07-10 | 503.94 |
| 2003-07-11 | 507.01 |
| 2003-07-14 | 508.99 |
| 2003-07-15 | 500.13 |
| 2003-07-16 | 493.22 |
| 2003-07-17 | 491.46 |
| 2003-07-18 | 494.19 |
| 2003-07-21 | 496.48 |
| 2003-07-22 | 503.95 |
| 2003-07-23 | 506.98 |
| 2003-07-24 | 516.61 |
| 2003-07-25 | 516.16 |
| 2003-07-28 | 515.22 |
| 2003-07-29 | 513.79 |
| 2003-07-30 | 508.19 |
| 2003-07-31 | 504.05 |
| 2003-08-01 | 499.36 |
| 2003-08-04 | 500.47 |
| 2003-08-05 | 501.41 |
| 2003-08-06 | 497.62 |
| 2003-08-07 | 503.31 |
| 2003-08-08 | 501.91 |
| 2003-08-11 | 502.38 |
| 2003-08-12 | 502.83 |
| 2003-08-13 | 500.00 |
| 2003-08-14 | 509.53 |
| 2003-08-15 | 505.55 |
| 2003-08-18 | 506.40 |
| 2003-08-19 | 499.99 |
| 2003-08-20 | 503.58 |
| 2003-08-21 | 498.77 |
| 2003-08-22 | 494.80 |
| 2003-08-25 | 494.75 |
| 2003-08-26 | 489.49 |
| 2003-08-27 | 491.53 |
| 2003-08-28 | 492.39 |
| 2003-08-29 | 493.36 |
| 2003-09-01 | . |
| 2003-09-02 | 492.48 |
| 2003-09-03 | 486.80 |
| 2003-09-04 | 491.23 |
| 2003-09-05 | 494.74 |
| 2003-09-08 | 498.55 |
| 2003-09-09 | 497.82 |
| 2003-09-10 | 497.71 |
| 2003-09-11 | 500.65 |
| 2003-09-12 | 498.76 |
| 2003-09-15 | 500.19 |
| 2003-09-16 | 498.28 |
| 2003-09-17 | 500.00 |
| 2003-09-18 | 504.96 |
| 2003-09-19 | 510.06 |
| 2003-09-22 | 506.74 |
| 2003-09-23 | 504.81 |
| 2003-09-24 | 504.52 |
| 2003-09-25 | 508.81 |
| 2003-09-26 | 503.87 |
| 2003-09-29 | 504.27 |
| 2003-09-30 | 501.51 |
| 2003-10-01 | 511.99 |
| 2003-10-02 | 506.55 |
| 2003-10-03 | 512.67 |
| 2003-10-06 | 513.52 |
| 2003-10-07 | 513.96 |
| 2003-10-08 | 514.34 |
| 2003-10-09 | 514.42 |
| 2003-10-10 | 514.69 |
| 2003-10-13 | 513.15 |
| 2003-10-14 | 511.47 |
| 2003-10-15 | 511.49 |
| 2003-10-16 | 512.02 |
| 2003-10-17 | 507.23 |
| 2003-10-20 | 510.27 |
| 2003-10-21 | 512.20 |
| 2003-10-22 | 512.67 |
| 2003-10-23 | 515.39 |
| 2003-10-24 | 515.91 |
| 2003-10-27 | 517.87 |
| 2003-10-28 | 517.74 |
| 2003-10-29 | 515.52 |
| 2003-10-30 | 517.45 |
| 2003-10-31 | 513.13 |
| 2003-11-03 | 513.74 |
| 2003-11-04 | 514.58 |
| 2003-11-05 | 516.33 |
| 2003-11-06 | 513.32 |
| 2003-11-07 | 518.01 |
| 2003-11-10 | 519.85 |
| 2003-11-11 | 519.55 |
| 2003-11-12 | 526.48 |
| 2003-11-13 | 526.52 |
| 2003-11-14 | 532.85 |
| 2003-11-17 | 527.87 |
| 2003-11-18 | 535.62 |
| 2003-11-19 | 537.39 |
| 2003-11-20 | 539.48 |
| 2003-11-21 | 540.30 |
| 2003-11-24 | 540.27 |
| 2003-11-25 | 539.06 |
| 2003-11-26 | 543.09 |
| 2003-11-27 | . |
| 2003-11-28 | 551.10 |
| 2003-12-01 | 556.45 |
| 2003-12-02 | 558.81 |
| 2003-12-03 | 560.18 |
| 2003-12-04 | 561.34 |
| 2003-12-05 | 563.49 |
| 2003-12-08 | 564.23 |
| 2003-12-09 | 569.33 |
| 2003-12-10 | 566.70 |
| 2003-12-11 | 568.17 |
| 2003-12-12 | 576.64 |
| 2003-12-15 | 582.06 |
| 2003-12-16 | 588.40 |
| 2003-12-17 | 595.77 |
| 2003-12-18 | 596.47 |
| 2003-12-19 | 595.01 |
| 2003-12-22 | 598.32 |
| 2003-12-23 | 604.30 |
| 2003-12-24 | 606.37 |
| 2003-12-25 | . |
| 2003-12-26 | 606.41 |
| 2003-12-29 | 611.53 |
| 2003-12-30 | 613.39 |
| 2003-12-31 | 617.23 |
| 2004-01-01 | . |
| 2004-01-02 | 620.69 |
| 2004-01-05 | 626.72 |
| 2004-01-06 | 629.26 |
| 2004-01-07 | 619.65 |
| 2004-01-08 | 614.45 |
| 2004-01-09 | 622.01 |
| 2004-01-12 | 624.92 |
| 2004-01-13 | 622.32 |
| 2004-01-14 | 621.38 |
| 2004-01-15 | 615.83 |
| 2004-01-16 | 606.39 |
| 2004-01-19 | . |
| 2004-01-20 | 618.58 |
| 2004-01-21 | 633.04 |
| 2004-01-22 | 632.88 |
| 2004-01-23 | 634.43 |
| 2004-01-26 | 624.83 |
| 2004-01-27 | 620.58 |
| 2004-01-28 | 630.67 |
| 2004-01-29 | 619.88 |
| 2004-01-30 | 619.03 |
| 2004-02-02 | 625.45 |
| 2004-02-03 | 639.72 |
| 2004-02-04 | 639.18 |
| 2004-02-05 | 643.82 |
| 2004-02-06 | 649.21 |
| 2004-02-09 | 652.65 |
| 2004-02-10 | 652.70 |
| 2004-02-11 | 653.65 |
| 2004-02-12 | 662.99 |
| 2004-02-13 | 661.03 |
| 2004-02-16 | . |
| 2004-02-17 | 671.71 |
| 2004-02-18 | 675.70 |
| 2004-02-19 | 670.41 |
| 2004-02-20 | 658.35 |
| 2004-02-23 | 660.07 |
| 2004-02-24 | 663.05 |
| 2004-02-25 | 658.26 |
| 2004-02-26 | 654.99 |
| 2004-02-27 | 666.78 |
| 2004-03-01 | 676.70 |
| 2004-03-02 | 666.97 |
| 2004-03-03 | 655.33 |
| 2004-03-04 | 666.34 |
| 2004-03-05 | 679.06 |
| 2004-03-08 | 680.25 |
| 2004-03-09 | 680.51 |
| 2004-03-10 | 671.61 |
| 2004-03-11 | 654.40 |
| 2004-03-12 | 645.68 |
| 2004-03-15 | 638.52 |
| 2004-03-16 | 646.20 |
| 2004-03-17 | 646.69 |
| 2004-03-18 | 652.04 |
| 2004-03-19 | 656.25 |
| 2004-03-22 | 649.16 |
| 2004-03-23 | 646.76 |
| 2004-03-24 | 640.55 |
| 2004-03-25 | 640.90 |
| 2004-03-26 | 643.06 |
| 2004-03-29 | 654.00 |
| 2004-03-30 | 662.29 |
| 2004-03-31 | 669.53 |
| 2004-04-01 | 680.93 |
| 2004-04-02 | 676.88 |
| 2004-04-05 | 671.19 |
| 2004-04-06 | 673.65 |
| 2004-04-07 | 673.63 |
| 2004-04-08 | 676.52 |
| 2004-04-09 | . |
| 2004-04-12 | 675.22 |
| 2004-04-13 | 671.44 |
| 2004-04-14 | 663.01 |
| 2004-04-15 | 666.99 |
| 2004-04-16 | 684.43 |
| 2004-04-19 | 682.34 |
| 2004-04-20 | 676.52 |
| 2004-04-21 | 665.27 |
| 2004-04-22 | 668.96 |
| 2004-04-23 | 665.84 |
| 2004-04-26 | 670.80 |
| 2004-04-27 | 671.65 |
| 2004-04-28 | 660.57 |
| 2004-04-29 | 661.28 |
| 2004-04-30 | 659.79 |
| 2004-05-03 | 661.49 |
| 2004-05-04 | 671.08 |
| 2004-05-05 | 677.22 |
| 2004-05-06 | 665.60 |
| 2004-05-07 | 658.54 |
| 2004-05-10 | 642.10 |
| 2004-05-11 | 646.20 |
| 2004-05-12 | 643.82 |
| 2004-05-13 | 649.10 |
| 2004-05-14 | 652.64 |
| 2004-05-17 | 656.12 |
| 2004-05-18 | 653.93 |
| 2004-05-19 | 663.79 |
| 2004-05-20 | 652.42 |
| 2004-05-21 | 656.84 |
| 2004-05-24 | 656.42 |
| 2004-05-25 | 662.75 |
| 2004-05-26 | 666.97 |
| 2004-05-27 | 683.65 |
| 2004-05-28 | 679.59 |
| 2004-05-31 | . |
| 2004-06-01 | 676.31 |
| 2004-06-02 | 681.85 |
| 2004-06-03 | 683.14 |
| 2004-06-04 | 687.36 |
| 2004-06-07 | 694.52 |
| 2004-06-08 | 690.23 |
| 2004-06-09 | 683.80 |
| 2004-06-10 | 687.14 |
| 2004-06-11 | . |
| 2004-06-14 | 678.79 |
| 2004-06-15 | 687.19 |
| 2004-06-16 | 691.86 |
| 2004-06-17 | 689.63 |
| 2004-06-18 | 696.25 |
| 2004-06-21 | 695.06 |
| 2004-06-22 | 693.77 |
| 2004-06-23 | 698.17 |
| 2004-06-24 | 702.55 |
| 2004-06-25 | 702.07 |
| 2004-06-28 | 706.53 |
| 2004-06-29 | 700.01 |
| 2004-06-30 | 699.71 |
| 2004-07-01 | 699.24 |
| 2004-07-02 | 708.87 |
| 2004-07-05 | . |
| 2004-07-06 | 709.57 |
| 2004-07-07 | 717.18 |
| 2004-07-08 | 725.64 |
| 2004-07-09 | 729.36 |
| 2004-07-12 | 729.39 |
| 2004-07-13 | 726.33 |
| 2004-07-14 | 727.68 |
| 2004-07-15 | 723.28 |
| 2004-07-16 | 731.31 |
| 2004-07-19 | 730.00 |
| 2004-07-20 | 726.86 |
| 2004-07-21 | 717.48 |
| 2004-07-22 | 713.89 |
| 2004-07-23 | 704.02 |
| 2004-07-26 | 699.96 |
| 2004-07-27 | 699.41 |
| 2004-07-28 | 694.54 |
| 2004-07-29 | 700.12 |
| 2004-07-30 | 702.63 |
| 2004-08-02 | 702.32 |
| 2004-08-03 | 708.84 |
| 2004-08-04 | 706.28 |
| 2004-08-05 | 706.47 |
| 2004-08-06 | 708.45 |
| 2004-08-09 | 703.87 |
| 2004-08-10 | 705.89 |
| 2004-08-11 | 698.37 |
| 2004-08-12 | 704.21 |
| 2004-08-13 | 710.18 |
| 2004-08-16 | 709.07 |
| 2004-08-17 | 705.17 |
| 2004-08-18 | 703.62 |
| 2004-08-19 | 707.33 |
| 2004-08-20 | 704.92 |
| 2004-08-23 | 702.94 |
| 2004-08-24 | 696.85 |
| 2004-08-25 | 702.33 |
| 2004-08-26 | 706.06 |
| 2004-08-27 | 708.19 |
| 2004-08-30 | 708.72 |
| 2004-08-31 | 711.38 |
| 2004-09-01 | 717.55 |
| 2004-09-02 | 718.86 |
| 2004-09-03 | 715.34 |
| 2004-09-06 | . |
| 2004-09-07 | 709.73 |
| 2004-09-08 | 710.86 |
| 2004-09-09 | 710.30 |
| 2004-09-10 | 717.66 |
| 2004-09-13 | 718.57 |
| 2004-09-14 | 719.04 |
| 2004-09-15 | 710.02 |
| 2004-09-16 | 714.74 |
| 2004-09-17 | 720.93 |
| 2004-09-20 | 717.02 |
| 2004-09-21 | 722.93 |
| 2004-09-22 | 717.47 |
| 2004-09-23 | 720.53 |
| 2004-09-24 | 721.02 |
| 2004-09-27 | 719.15 |
| 2004-09-28 | 725.21 |
| 2004-09-29 | 730.98 |
| 2004-09-30 | 736.13 |
| 2004-10-01 | 744.64 |
| 2004-10-04 | 734.65 |
| 2004-10-05 | 739.25 |
| 2004-10-06 | 738.58 |
| 2004-10-07 | 740.04 |
| 2004-10-08 | 750.31 |
| 2004-10-11 | 751.18 |
| 2004-10-12 | 744.76 |
| 2004-10-13 | 743.72 |
| 2004-10-14 | 747.26 |
| 2004-10-15 | 749.77 |
| 2004-10-18 | 755.04 |
| 2004-10-19 | 762.78 |
| 2004-10-20 | 765.81 |
| 2004-10-21 | 766.55 |
| 2004-10-22 | 767.26 |
| 2004-10-25 | 772.20 |
| 2004-10-26 | 771.63 |
| 2004-10-27 | 784.12 |
| 2004-10-28 | 788.89 |
| 2004-10-29 | 792.38 |
| 2004-11-01 | 805.48 |
| 2004-11-02 | 805.84 |
| 2004-11-03 | 810.75 |
| 2004-11-04 | 816.03 |
| 2004-11-05 | 808.47 |
| 2004-11-08 | 813.57 |
| 2004-11-09 | 804.74 |
| 2004-11-10 | 799.47 |
| 2004-11-11 | 798.93 |
| 2004-11-12 | 797.91 |
| 2004-11-15 | 798.05 |
| 2004-11-16 | 799.40 |
| 2004-11-17 | 808.07 |
| 2004-11-18 | 807.85 |
| 2004-11-19 | 807.88 |
| 2004-11-22 | 807.77 |
| 2004-11-23 | 812.33 |
| 2004-11-24 | 814.73 |
| 2004-11-25 | . |
| 2004-11-26 | 826.08 |
| 2004-11-29 | 825.77 |
| 2004-11-30 | 823.81 |
| 2004-12-01 | 834.66 |
| 2004-12-02 | 839.14 |
| 2004-12-03 | 843.16 |
| 2004-12-06 | 845.73 |
| 2004-12-07 | 851.38 |
| 2004-12-08 | 840.63 |
| 2004-12-09 | 835.75 |
| 2004-12-10 | 834.84 |
| 2004-12-13 | 845.03 |
| 2004-12-14 | 846.49 |
| 2004-12-15 | 854.31 |
| 2004-12-16 | 851.33 |
| 2004-12-17 | 845.12 |
| 2004-12-20 | 863.53 |
| 2004-12-21 | 860.34 |
| 2004-12-22 | 867.36 |
| 2004-12-23 | 873.96 |
| 2004-12-24 | . |
| 2004-12-27 | 879.85 |
| 2004-12-28 | 881.75 |
| 2004-12-29 | 880.27 |
| 2004-12-30 | 884.60 |
| 2004-12-31 | 883.70 |
| 2005-01-03 | 877.64 |
| 2005-01-04 | 866.43 |
| 2005-01-05 | 870.02 |
| 2005-01-06 | 863.80 |
| 2005-01-07 | 859.99 |
| 2005-01-10 | 858.87 |
| 2005-01-11 | 859.07 |
| 2005-01-12 | 864.21 |
| 2005-01-13 | 859.22 |
| 2005-01-14 | 859.83 |
| 2005-01-17 | . |
| 2005-01-18 | 854.81 |
| 2005-01-19 | 861.55 |
| 2005-01-20 | 854.76 |
| 2005-01-21 | 858.97 |
| 2005-01-24 | 864.99 |
| 2005-01-25 | 864.14 |
| 2005-01-26 | 867.61 |
| 2005-01-27 | 865.39 |
#2005-01-28| 863.75
#2005-01-31| 875.73
#2005-02-01| 880.42
#2005-02-02| 890.34
#2005-02-03| 885.85
#2005-02-04| 900.33
#2005-02-07| 888.42
#2005-02-08| 885.59
#2005-02-09| 886.88
#2005-02-10| 893.04
#2005-02-11| 906.28
#2005-02-14| 910.19
#2005-02-15| 917.86
#2005-02-16| 915.75
#2005-02-17| 921.77
#2005-02-18| 913.55
#2005-02-21| .
#2005-02-22| 895.13
#2005-02-23| 891.89
#2005-02-24| 880.51
#2005-02-25| 885.33
#2005-02-28| 895.10
#2005-03-01| 894.87
#2005-03-02| 877.59
#2005-03-03| 870.15
#2005-03-04| 893.15
#2005-03-07| 891.04
#2005-03-08| 888.05
#2005-03-09| 879.78
#2005-03-10| 873.96
#2005-03-11| 876.16
#2005-03-14| 871.85
#2005-03-15| 879.29
#2005-03-16| 877.61
#2005-03-17| 883.48
#2005-03-18| 879.40
#2005-03-21| 865.67
#2005-03-22| 873.00
#2005-03-23| 858.64
#2005-03-24| 866.11
#2005-03-25| .
#2005-03-28| 861.22
#2005-03-29| 868.52
#2005-03-30| 871.58
#2005-03-31| 872.25
#2005-04-01| 873.86
#2005-04-04| 860.01
#2005-04-05| 873.02
#2005-04-06| 877.35
#2005-04-07| 884.84
#2005-04-08| 882.11
#2005-04-11| 890.78
#2005-04-12| 886.46
#2005-04-13| 898.69
#2005-04-14| 892.28
#2005-04-15| 890.49
#2005-04-18| 876.68
#2005-04-19| 881.71
#2005-04-20| 880.29
#2005-04-21| 884.99
#2005-04-22| 888.90
#2005-04-25| 889.51
#2005-04-26| 884.62
#2005-04-27| 881.01
#2005-04-28| 881.44
#2005-04-29| 884.96
#2005-05-02| 883.92
#2005-05-03| 890.84
#2005-05-04| 893.44
#2005-05-05| 899.33
#2005-05-06| 889.95
#2005-05-09| 885.56
#2005-05-10| 888.45
#2005-05-11| 884.09
#2005-05-12| 878.23
#2005-05-13| 876.02
#2005-05-16| 865.79
#2005-05-17| 869.48
#2005-05-18| 881.10
#2005-05-19| 882.32
#2005-05-20| 874.66
#2005-05-23| 889.56
#2005-05-24| 889.81
#2005-05-25| 890.24
#2005-05-26| 900.23
#2005-05-27| 903.58
#2005-05-30| .
#2005-05-31| 885.91
#2005-06-01| 891.82
#2005-06-02| 893.11
#2005-06-03| 890.21
#2005-06-06| 890.93
#2005-06-07| 904.61
#2005-06-08| 906.08
#2005-06-09| 895.53
#2005-06-10| 892.31
#2005-06-13| 890.63
#2005-06-14| 890.04
#2005-06-15| 876.01
#2005-06-16| 877.52
#2005-06-17| 892.18
#2005-06-20| 886.49
#2005-06-21| 891.48
#2005-06-22| 890.63
#2005-06-23| 891.39
#2005-06-24| 894.35
#2005-06-27| 893.21
#2005-06-28| 894.63
#2005-06-29| 895.45
#2005-06-30| 904.96
#2005-07-01| 899.33
#2005-07-04| .
#2005-07-05| 887.05
#2005-07-06| 882.80
#2005-07-07| 870.54
#2005-07-08| 877.35
#2005-07-11| 896.57
#2005-07-12| 903.05
#2005-07-13| 891.19
#2005-07-14| 884.24
#2005-07-15| 878.92
#2005-07-18| 882.60
#2005-07-19| 876.46
#2005-07-20| 875.78
#2005-07-21| 895.96
#2005-07-22| 896.25
#2005-07-25| 897.79
#2005-07-26| 896.00
#2005-07-27| 897.46
#2005-07-28| 899.07
#2005-07-29| 908.46
#2005-08-01| 908.40
#2005-08-02| 913.56
#2005-08-03| 919.86
#2005-08-04| 917.06
#2005-08-05| 910.93
#2005-08-08| 913.78
#2005-08-09| 917.87
#2005-08-10| 937.97
#2005-08-11| 935.79
#2005-08-12| 937.92
#2005-08-15| 932.08
#2005-08-16| 926.19
#2005-08-17| 921.66
#2005-08-18| 910.67
#2005-08-19| 921.11
#2005-08-22| 927.18
#2005-08-23| 920.58
#2005-08-24| 930.73
#2005-08-25| 930.94
#2005-08-26| 925.16
#2005-08-29| 924.62
#2005-08-30| 912.20
#2005-08-31| 932.43
#2005-09-01| 952.21
#2005-09-02| 965.54
#2005-09-05| .
#2005-09-06| 989.63
#2005-09-07| 982.86
#2005-09-08| 977.46
#2005-09-09| 976.13
#2005-09-12| 962.24
#2005-09-13| 954.76
#2005-09-14| 957.95
#2005-09-15| 950.65
#2005-09-16| 960.67
#2005-09-19| 947.86
#2005-09-20| 948.18
#2005-09-21| 944.28
#2005-09-22| 936.77
#2005-09-23| 934.00
#2005-09-26| 939.33
#2005-09-27| 933.21
#2005-09-28| 934.96
#2005-09-29| 927.30
#2005-09-30| 932.19
#2005-10-03| 925.22
#2005-10-04| 930.96
#2005-10-05| 926.78
#2005-10-06| 928.99
#2005-10-07| 923.79
#2005-10-10| 918.07
#2005-10-11| 909.39
#2005-10-12| 902.53
#2005-10-13| 885.06
#2005-10-14| 898.34
#2005-10-17| 891.90
#2005-10-18| 881.59
#2005-10-19| 876.83
#2005-10-20| 877.14
#2005-10-21| 880.90
#2005-10-24| 890.04
#2005-10-25| 891.31
#2005-10-26| 883.73
#2005-10-27| 877.61
#2005-10-28| 884.78
#2005-10-31| 894.74
#2005-11-01| 890.75
#2005-11-02| 897.39
#2005-11-03| 901.90
#2005-11-04| 892.25
#2005-11-07| 897.79
#2005-11-08| 884.86
#2005-11-09| 883.07
#2005-11-10| 889.14
#2005-11-11| 895.64
#2005-11-14| 898.45
#2005-11-15| 900.76
#2005-11-16| 894.54
#2005-11-17| 900.20
#2005-11-18| 895.89
#2005-11-21| 901.70
#2005-11-22| 904.74
#2005-11-23| 916.29
#2005-11-24| .
#2005-11-25| 916.98
#2005-11-28| 913.32
#2005-11-29| 914.06
#2005-11-30| 914.83
#2005-12-01| 919.48
#2005-12-02| 921.41
#2005-12-05| 919.98
#2005-12-06| 928.58
#2005-12-07| 920.85
#2005-12-08| 933.70
#2005-12-09| 928.81
#2005-12-12| 946.25
#2005-12-13| 951.58
#2005-12-14| 955.64
#2005-12-15| 949.89
#2005-12-16| 968.75
#2005-12-19| 962.68
#2005-12-20| 965.29
#2005-12-21| 968.78
#2005-12-22| 975.77
#2005-12-23| 973.87
#2005-12-26| .
#2005-12-27| 976.10
#2005-12-28| 978.03
#2005-12-29| 972.01
#2005-12-30| 962.66
#2006-01-02| .
#2006-01-03| 984.65
#2006-01-04|1000.93
#2006-01-05| 993.99
#2006-01-06| 996.78
#2006-01-09| 988.73
#2006-01-10| 989.60
#2006-01-11| 997.48
#2006-01-12| 999.59
#2006-01-13| 999.81
#2006-01-16| .
#2006-01-17|1009.51
#2006-01-18|1017.58
#2006-01-19|1030.94
#2006-01-20|1018.12
#2006-01-23|1029.74
#2006-01-24|1023.95
#2006-01-25|1027.28
#2006-01-26|1031.81
#2006-01-27|1037.06
#2006-01-30|1036.84
#2006-01-31|1047.66
#2006-02-01|1056.44
#2006-02-02|1063.49
#2006-02-03|1057.23
#2006-02-06|1050.61
#2006-02-07|1042.53
#2006-02-08|1045.41
#2006-02-09|1049.81
#2006-02-10|1044.24
#2006-02-13|1045.17
#2006-02-14|1038.22
#2006-02-15|1046.03
#2006-02-16|1050.20
#2006-02-17|1054.62
#2006-02-20| .
#2006-02-21|1082.66
#2006-02-22|1097.36
#2006-02-23|1091.32
#2006-02-24|1093.30
#2006-02-27|1096.46
#2006-02-28|1078.15
#2006-03-01|1085.40
#2006-03-02|1077.07
#2006-03-03|1070.69
#2006-03-06|1076.23
#2006-03-07|1065.30
#2006-03-08|1058.19
#2006-03-09|1058.00
#2006-03-10|1066.20
#2006-03-13|1070.50
#2006-03-14|1082.56
#2006-03-15|1091.03
#2006-03-16|1105.53
#2006-03-17|1102.12
#2006-03-20|1103.59
#2006-03-21|1099.77
#2006-03-22|1096.97
#2006-03-23|1081.68
#2006-03-24|1086.55
#2006-03-27|1075.64
#2006-03-28|1066.10
#2006-03-29|1064.10
#2006-03-30|1085.63
#2006-03-31|1078.90
#2006-04-03|1083.05
#2006-04-04|1094.40
#2006-04-05|1098.78
#2006-04-06|1097.52
#2006-04-07|1072.98
#2006-04-10|1081.12
#2006-04-11|1071.69
#2006-04-12|1069.32
#2006-04-13|1070.69
#2006-04-14| .
#2006-04-17|1086.65
#2006-04-18|1088.81
#2006-04-19|1113.48
#2006-04-20|1124.08
#2006-04-21|1140.86
#2006-04-24|1141.57
#2006-04-25|1139.91
#2006-04-26|1140.09
#2006-04-27|1132.21
#2006-04-28|1138.61
#2006-05-01|1142.39
#2006-05-02|1159.37
#2006-05-03|1152.50
#2006-05-04|1173.77
#2006-05-05|1177.15
#2006-05-08|1177.67
#2006-05-09|1179.53
#2006-05-10|1176.83
#2006-05-11|1165.55
#2006-05-12|1147.50
#2006-05-15|1141.45
#2006-05-16|1147.03
#2006-05-17|1111.38
#2006-05-18|1112.12
#2006-05-19|1095.72
#2006-05-22|1091.06
#2006-05-23|1117.80
#2006-05-24|1103.23
#2006-05-25|1127.22
#2006-05-26|1139.92
#2006-05-29| .
#2006-05-30|1125.80
#2006-05-31|1142.42
#2006-06-01|1139.53
#2006-06-02|1145.13
#2006-06-05|1140.21
#2006-06-06|1122.33
#2006-06-07|1131.86
#2006-06-08|1094.41
#2006-06-09|1105.60
#2006-06-12|1092.35
#2006-06-13|1073.17
#2006-06-14|1073.17
#2006-06-15|1085.13
#2006-06-16|1079.26
#2006-06-19|1072.46
#2006-06-20|1084.84
#2006-06-21|1094.68
#2006-06-22|1086.88
#2006-06-23|1083.76
#2006-06-26|1085.58
#2006-06-27|1082.38
#2006-06-28|1081.25
#2006-06-29|1098.52
#2006-06-30|1139.73
#2006-07-03|1142.17
#2006-07-04| .
#2006-07-05|1128.00
#2006-07-06|1141.78
#2006-07-07|1149.48
#2006-07-10|1145.18
#2006-07-11|1132.75
#2006-07-12|1128.87
#2006-07-13|1119.86
#2006-07-14|1100.32
#2006-07-17|1094.97
#2006-07-18|1101.03
#2006-07-19|1126.24
#2006-07-20|1133.01
#2006-07-21|1130.98
#2006-07-24|1149.05
#2006-07-25|1147.39
#2006-07-26|1151.47
#2006-07-27|1184.55
#2006-07-28|1200.05
#2006-07-31|1193.60
#2006-08-01|1182.39
#2006-08-02|1204.66
#2006-08-03|1197.05
#2006-08-04|1220.63
#2006-08-07|1207.83
#2006-08-08|1210.84
#2006-08-09|1227.84
#2006-08-10|1210.67
#2006-08-11|1213.80
#2006-08-14|1224.95
#2006-08-15|1243.79
#2006-08-16|1249.56
#2006-08-17|1238.72
#2006-08-18|1229.71
#2006-08-21|1240.57
#2006-08-22|1235.06
#2006-08-23|1227.18
#2006-08-24|1236.68
#2006-08-25|1228.69
#2006-08-28|1241.01
#2006-08-29|1238.77
#2006-08-30|1245.51
#2006-08-31|1241.55
#2006-09-01|1248.77
#2006-09-04| .
#2006-09-05|1246.63
#2006-09-06|1231.34
#2006-09-07|1225.85
#2006-09-08|1228.22
#2006-09-11|1222.85
#2006-09-12|1238.49
#2006-09-13|1237.43
#2006-09-14|1249.84
#2006-09-15|1251.00
#2006-09-18|1262.06
#2006-09-19|1257.75
#2006-09-20|1266.99
#2006-09-21|1258.79
#2006-09-22|1251.70
#2006-09-25|1248.75
#2006-09-26|1253.03
#2006-09-27|1280.17
#2006-09-28|1272.93
#2006-09-29|1267.35
#2006-10-02|1282.74
#2006-10-03|1279.99
#2006-10-04|1277.69
#2006-10-05|1277.30
#2006-10-06|1270.63
#2006-10-09|1267.94
#2006-10-10|1262.38
#2006-10-11|1263.81
#2006-10-12|1270.80
#2006-10-13|1266.45
#2006-10-16|1275.94
#2006-10-17|1270.43
#2006-10-18|1273.59
#2006-10-19|1279.34
#2006-10-20|1290.23
#2006-10-23|1287.98
#2006-10-24|1287.77
#2006-10-25|1291.83
#2006-10-26|1296.39
#2006-10-27|1304.35
#2006-10-30|1306.93
#2006-10-31|1308.50
#2006-11-01|1308.54
#2006-11-02|1300.52
#2006-11-03|1293.46
#2006-11-06|1308.15
#2006-11-07|1324.51
#2006-11-08|1330.21
#2006-11-09|1334.09
#2006-11-10|1346.80
#2006-11-13|1346.42
#2006-11-14|1343.25
#2006-11-15|1350.23
#2006-11-16|1362.91
#2006-11-17|1362.05
#2006-11-20|1374.83
#2006-11-21|1374.78
#2006-11-22|1377.17
#2006-11-23| .
#2006-11-24|1402.72
#2006-11-27|1392.48
#2006-11-28|1383.64
#2006-11-29|1408.31
#2006-11-30|1408.44
#2006-12-01|1409.93
#2006-12-04|1425.31
#2006-12-05|1434.06
#2006-12-06|1439.14
#2006-12-07|1442.20
#2006-12-08|1453.89
#2006-12-11|1447.19
#2006-12-12|1447.73
#2006-12-13|1457.40
#2006-12-14|1460.93
#2006-12-15|1462.62
#2006-12-18|1456.47
#2006-12-19|1460.16
#2006-12-20|1448.47
#2006-12-21|1440.17
#2006-12-22|1430.80
#2006-12-25| .
#2006-12-26|1428.57
#2006-12-27|1447.55
#2006-12-28|1450.70
#2006-12-29|1456.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1465.32
#2007-01-04|1437.85
#2007-01-05|1389.85
#2007-01-08|1396.61
#2007-01-09|1392.15
#2007-01-10|1376.93
#2007-01-11|1400.95
#2007-01-12|1416.55
#2007-01-15| .
#2007-01-16|1418.95
#2007-01-17|1411.71
#2007-01-18|1408.33
#2007-01-19|1414.39
#2007-01-22|1417.10
#2007-01-23|1415.11
#2007-01-24|1436.09
#2007-01-25|1426.46
#2007-01-26|1416.18
#2007-01-29|1429.72
#2007-01-30|1444.82
#2007-01-31|1444.09
#2007-02-01|1467.36
#2007-02-02|1478.15
#2007-02-05|1468.09
#2007-02-06|1483.39
#2007-02-07|1504.78
#2007-02-08|1495.65
#2007-02-09|1498.32
#2007-02-12|1485.81
#2007-02-13|1491.02
#2007-02-14|1507.64
#2007-02-15|1503.73
#2007-02-16|1499.34
#2007-02-19| .
#2007-02-20|1498.54
#2007-02-21|1478.54
#2007-02-22|1480.65
#2007-02-23|1493.16
#2007-02-26|1505.75
#2007-02-27|1464.20
#2007-02-28|1430.14
#2007-03-01|1408.57
#2007-03-02|1412.43
#2007-03-05|1393.53
#2007-03-06|1397.98
#2007-03-07|1417.63
#2007-03-08|1436.45
#2007-03-09|1434.36
#2007-03-12|1433.99
#2007-03-13|1422.15
#2007-03-14|1398.70
#2007-03-15|1425.80
#2007-03-16|1439.98
#2007-03-19|1454.09
#2007-03-20|1466.05
#2007-03-21|1469.47
#2007-03-22|1488.96
#2007-03-23|1486.43
#2007-03-26|1481.54
#2007-03-27|1484.23
#2007-03-28|1485.17
#2007-03-29|1491.81
#2007-03-30|1498.41
#2007-04-02|1515.71
#2007-04-03|1554.25
#2007-04-04|1552.87
#2007-04-05|1561.14
#2007-04-06| .
#2007-04-09|1553.07
#2007-04-10|1565.15
#2007-04-11|1561.39
#2007-04-12|1559.70
#2007-04-13|1564.16
#2007-04-16|1577.77
#2007-04-17|1582.07
#2007-04-18|1573.72
#2007-04-19|1572.22
#2007-04-20|1577.08
#2007-04-23|1566.55
#2007-04-24|1567.04
#2007-04-25|1582.15
#2007-04-26|1574.08
#2007-04-27|1574.07
#2007-04-30|1590.55
#2007-05-01|1583.12
#2007-05-02|1591.95
#2007-05-03|1596.75
#2007-05-04|1602.96
#2007-05-07|1617.70
#2007-05-08|1595.46
#2007-05-09|1603.05
#2007-05-10|1584.03
#2007-05-11|1603.19
#2007-05-14|1607.90
#2007-05-15|1613.96
#2007-05-16|1617.48
#2007-05-17|1615.14
#2007-05-18|1631.29
#2007-05-21|1626.86
#2007-05-22|1625.20
#2007-05-23|1655.47
#2007-05-24|1644.19
#2007-05-25|1646.93
#2007-05-28| .
#2007-05-29|1646.76
#2007-05-30|1649.70
#2007-05-31|1681.47
#2007-06-01|1695.36
#2007-06-04|1690.31
#2007-06-05|1682.80
#2007-06-06|1637.54
#2007-06-07|1605.81
#2007-06-08|1593.07
#2007-06-11|1606.85
#2007-06-12|1596.49
#2007-06-13|1596.83
#2007-06-14|1627.09
#2007-06-15|1658.10
#2007-06-18|1656.47
#2007-06-19|1651.09
#2007-06-20|1646.55
#2007-06-21|1629.68
#2007-06-22|1627.89
#2007-06-25|1635.85
#2007-06-26|1624.97
#2007-06-27|1621.31
#2007-06-28|1642.28
#2007-06-29|1661.24
#2007-07-02|1667.33
#2007-07-03|1679.63
#2007-07-04| .
#2007-07-05|1655.32
#2007-07-06|1667.39
#2007-07-09|1665.93
#2007-07-10|1662.30
#2007-07-11|1661.80
#2007-07-12|1684.62
#2007-07-13|1693.25
#2007-07-16|1696.16
#2007-07-17|1693.21
#2007-07-18|1682.59
#2007-07-19|1698.84
#2007-07-20|1692.32
#2007-07-23|1701.18
#2007-07-24|1672.35
#2007-07-25|1641.02
#2007-07-26|1619.24
#2007-07-27|1602.92
#2007-07-30|1591.50
#2007-07-31|1618.09
#2007-08-01|1594.86
#2007-08-02|1616.36
#2007-08-03|1605.63
#2007-08-06|1603.49
#2007-08-07|1615.41
#2007-08-08|1643.24
#2007-08-09|1612.35
#2007-08-10|1585.54
#2007-08-13|1603.78
#2007-08-14|1588.72
#2007-08-15|1578.00
#2007-08-16|1528.85
#2007-08-17|1561.47
#2007-08-20|1567.52
#2007-08-21|1563.64
#2007-08-22|1588.40
#2007-08-23|1599.04
#2007-08-24|1612.80
#2007-08-27|1609.73
#2007-08-28|1605.00
#2007-08-29|1608.80
#2007-08-30|1632.57
#2007-08-31|1658.41
#2007-09-03| .
#2007-09-04|1644.16
#2007-09-05|1621.03
#2007-09-06|1627.34
#2007-09-07|1610.66
#2007-09-10|1618.09
#2007-09-11|1642.85
#2007-09-12|1658.33
#2007-09-13|1671.90
#2007-09-14|1668.37
#2007-09-17|1664.26
#2007-09-18|1683.05
#2007-09-19|1720.48
#2007-09-20|1734.65
#2007-09-21|1739.77
#2007-09-24|1743.30
#2007-09-25|1751.60
#2007-09-26|1778.96
#2007-09-27|1790.47
#2007-09-28|1796.85
#2007-10-01|1806.30
#2007-10-02|1783.89
#2007-10-03|1780.42
#2007-10-04|1781.27
#2007-10-05|1799.25
#2007-10-08|1784.67
#2007-10-09|1805.09
#2007-10-10|1811.26
#2007-10-11|1828.74
#2007-10-12|1824.42
#2007-10-15|1826.65
#2007-10-16|1832.91
#2007-10-17|1849.65
#2007-10-18|1860.62
#2007-10-19|1849.87
#2007-10-22|1822.17
#2007-10-23|1852.64
#2007-10-24|1856.85
#2007-10-25|1892.76
#2007-10-26|1901.08
#2007-10-29|1915.81
#2007-10-30|1922.78
#2007-10-31|1922.46
#2007-11-01|1906.45
#2007-11-02|1915.96
#2007-11-05|1916.72
#2007-11-06|1937.93
#2007-11-07|1960.66
#2007-11-08|1959.00
#2007-11-09|1959.75
#2007-11-12|1923.30
#2007-11-13|1915.23
#2007-11-14|1920.26
#2007-11-15|1907.44
#2007-11-16|1925.01
#2007-11-19|1915.28
#2007-11-20|1943.10
#2007-11-21|1917.57
#2007-11-22| .
#2007-11-23|1937.72
#2007-11-26|1944.13
#2007-11-27|1927.87
#2007-11-28|1946.03
#2007-11-29|1962.04
#2007-11-30|1964.25
#2007-12-03|1962.76
#2007-12-04|1975.23
#2007-12-05|1992.48
#2007-12-06|1995.19
#2007-12-07|2001.58
#2007-12-10|1996.64
#2007-12-11|1989.71
#2007-12-12|1999.40
#2007-12-13|1960.93
#2007-12-14|1960.88
#2007-12-17|1940.22
#2007-12-18|1931.29
#2007-12-19|1915.70
#2007-12-20|1902.39
#2007-12-21|1926.63
#2007-12-24|1926.52
#2007-12-25| .
#2007-12-26|1938.31
#2007-12-27|1965.38
#2007-12-28|1984.00
#2007-12-31|1968.13
#2008-01-01| .
#2008-01-02|1959.27
#2008-01-03|1991.08
#2008-01-04|1985.92
#2008-01-07|2007.61
#2008-01-08|1997.89
#2008-01-09|1995.85
#2008-01-10|1998.15
#2008-01-11|1955.98
#2008-01-14|1944.91
#2008-01-15|1921.23
#2008-01-16|1874.62
#2008-01-17|1888.18
#2008-01-18|1864.89
#2008-01-21| .
#2008-01-22|1684.53
#2008-01-23|1598.76
#2008-01-24|1715.84
#2008-01-25|1742.65
#2008-01-28|1737.32
#2008-01-29|1752.66
#2008-01-30|1748.71
#2008-01-31|1751.71
#2008-02-01|1774.06
#2008-02-04|1790.51
#2008-02-05|1732.56
#2008-02-06|1758.74
#2008-02-07|1714.46
#2008-02-08|1721.19
#2008-02-11|1720.68
#2008-02-12|1790.15
#2008-02-13|1793.98
#2008-02-14|1807.65
#2008-02-15|1772.30
#2008-02-18| .
#2008-02-19|1817.01
#2008-02-20|1778.72
#2008-02-21|1778.34
#2008-02-22|1753.83
#2008-02-25|1763.55
#2008-02-26|1764.92
#2008-02-27|1798.48
#2008-02-28|1785.82
#2008-02-29|1772.69
#2008-03-03|1732.66
#2008-03-04|1731.68
#2008-03-05|1748.89
#2008-03-06|1770.05
#2008-03-07|1736.70
#2008-03-10|1741.11
#2008-03-11|1765.03
#2008-03-12|1780.34
#2008-03-13|1781.12
#2008-03-14|1768.02
#2008-03-17|1743.09
#2008-03-18|1777.51
#2008-03-19|1736.56
#2008-03-20|1696.00
#2008-03-21| .
#2008-03-24|1694.67
#2008-03-25|1735.97
#2008-03-26|1744.09
#2008-03-27|1775.35
#2008-03-28|1748.60
#2008-03-31|1745.02
#2008-04-01|1756.21
#2008-04-02|1764.31
#2008-04-03|1779.13
#2008-04-04|1802.61
#2008-04-07|1799.98
#2008-04-08|1789.56
#2008-04-09|1780.89
#2008-04-10|1783.91
#2008-04-11|1774.30
#2008-04-14|1764.68
#2008-04-15|1768.70
#2008-04-16|1798.61
#2008-04-17|1797.42
#2008-04-18|1804.75
#2008-04-21|1800.85
#2008-04-22|1807.94
#2008-04-23|1815.97
#2008-04-24|1810.71
#2008-04-25|1817.03
#2008-04-28|1817.68
#2008-04-29|1797.72
#2008-04-30|1801.79
#2008-05-01|1792.45
#2008-05-02|1793.66
#2008-05-05|1798.95
#2008-05-06|1800.55
#2008-05-07|1794.18
#2008-05-08|1789.32
#2008-05-09|1782.15
#2008-05-12|1807.98
#2008-05-13|1804.39
#2008-05-14|1816.59
#2008-05-15|1820.27
#2008-05-16|1827.25
#2008-05-19|1864.81
#2008-05-20|1857.84
#2008-05-21|1878.77
#2008-05-22|1894.49
#2008-05-23|1858.75
#2008-05-26| .
#2008-05-27|1865.66
#2008-05-28|1866.39
#2008-05-29|1881.83
#2008-05-30|1886.61
#2008-06-02|1863.13
#2008-06-03|1885.56
#2008-06-04|1857.53
#2008-06-05|1861.23
#2008-06-06|1864.32
#2008-06-09|1888.48
#2008-06-10|1839.55
#2008-06-11|1810.54
#2008-06-12|1785.27
#2008-06-13|1781.31
#2008-06-16|1779.91
#2008-06-17|1784.86
#2008-06-18|1788.49
#2008-06-19|1798.21
#2008-06-20|1770.29
#2008-06-23|1765.09
#2008-06-24|1744.65
#2008-06-25|1758.42
#2008-06-26|1755.65
#2008-06-27|1760.07
#2008-06-30|1778.39
#2008-07-01|1754.04
#2008-07-02|1767.09
#2008-07-03|1754.77
#2008-07-04| .
#2008-07-07|1791.16
#2008-07-08|1765.96
#2008-07-09|1769.95
#2008-07-10|1735.97
#2008-07-11|1709.30
#2008-07-14|1716.82
#2008-07-15|1696.62
#2008-07-16|1702.57
#2008-07-17|1719.91
#2008-07-18|1714.30
#2008-07-21|1725.45
#2008-07-22|1743.15
#2008-07-23|1731.21
#2008-07-24|1705.35
#2008-07-25|1709.31
#2008-07-28|1700.27
#2008-07-29|1694.19
#2008-07-30|1713.63
#2008-07-31|1726.88
#2008-08-01|1693.26
#2008-08-04|1691.23
#2008-08-05|1686.05
#2008-08-06|1668.20
#2008-08-07|1683.94
#2008-08-08|1641.24
#2008-08-11|1634.64
#2008-08-12|1616.91
#2008-08-13|1601.22
#2008-08-14|1609.22
#2008-08-15|1588.67
#2008-08-18|1595.74
#2008-08-19|1583.49
#2008-08-20|1596.16
#2008-08-21|1610.06
#2008-08-22|1623.06
#2008-08-25|1608.53
#2008-08-26|1605.75
#2008-08-27|1615.20
#2008-08-28|1624.11
#2008-08-29|1622.74
#2008-09-01| .
#2008-09-02|1590.68
#2008-09-03|1553.55
#2008-09-04|1508.30
#2008-09-05|1458.06
#2008-09-08|1480.62
#2008-09-09|1437.27
#2008-09-10|1404.52
#2008-09-11|1388.07
#2008-09-12|1450.53
#2008-09-15|1424.69
#2008-09-16|1391.35
#2008-09-17|1380.82
#2008-09-18|1364.58
#2008-09-19|1445.86
#2008-09-22|1447.01
#2008-09-23|1464.14
#2008-09-24|1460.95
#2008-09-25|1489.14
#2008-09-26|1474.15
#2008-09-29|1414.12
#2008-09-30|1398.80
#2008-10-01|1401.65
#2008-10-02|1361.81
#2008-10-03|1381.46
#2008-10-06|1256.16
#2008-10-07|1285.21
#2008-10-08|1204.05
#2008-10-09|1103.76
#2008-10-10| 998.05
#2008-10-13|1169.95
#2008-10-14|1205.73
#2008-10-15|1120.36
#2008-10-16|1063.20
#2008-10-17|1136.33
#2008-10-20|1195.41
#2008-10-21|1149.05
#2008-10-22|1074.80
#2008-10-23|1085.90
#2008-10-24|1031.92
#2008-10-27| 958.17
#2008-10-28| 973.13
#2008-10-29|1104.26
#2008-10-30|1104.32
#2008-10-31|1118.84
#2008-11-03|1155.16
#2008-11-04|1218.18
#2008-11-05|1221.34
#2008-11-06|1128.50
#2008-11-07|1157.37
#2008-11-10|1162.90
#2008-11-11|1099.90
#2008-11-12|1059.45
#2008-11-13|1064.85
#2008-11-14|1093.25
#2008-11-17|1067.29
#2008-11-18|1089.13
#2008-11-19|1060.36
#2008-11-20| 997.40
#2008-11-21| 954.69
#2008-11-24|1068.86
#2008-11-25|1084.56
#2008-11-26|1050.18
#2008-11-27| .
#2008-11-28|1051.88
#2008-12-01| 959.71
#2008-12-02| 992.06
#2008-12-03| 993.89
#2008-12-04| 969.07
#2008-12-05| 922.25
#2008-12-08|1001.35
#2008-12-09| 996.40
#2008-12-10|1024.82
#2008-12-11|1056.56
#2008-12-12|1038.03
#2008-12-15|1067.82
#2008-12-16|1080.87
#2008-12-17|1132.89
#2008-12-18|1166.44
#2008-12-19|1118.97
#2008-12-22|1105.64
#2008-12-23|1115.79
#2008-12-24|1115.08
#2008-12-25| .
#2008-12-26|1119.21
#2008-12-29|1151.91
#2008-12-30|1176.22
#2008-12-31|1161.93
#2009-01-01| .
#2009-01-02|1189.55
#2009-01-05|1202.13
#2009-01-06|1172.26
#2009-01-07|1167.20
#2009-01-08|1173.95
#2009-01-09|1132.41
#2009-01-12|1103.46
#2009-01-13|1080.27
#2009-01-14|1041.99
#2009-01-15|1031.80
#2009-01-16|1043.66
#2009-01-19| .
#2009-01-20|1013.48
#2009-01-21| 991.97
#2009-01-22| 985.92
#2009-01-23| 991.74
#2009-01-26|1039.74
#2009-01-27|1043.88
#2009-01-28|1059.50
#2009-01-29|1028.43
#2009-01-30|1008.29
#2009-02-02| 987.89
#2009-02-03|1030.31
#2009-02-04|1039.06
#2009-02-05|1040.60
#2009-02-06|1038.73
#2009-02-09|1043.18
#2009-02-10|1023.06
#2009-02-11|1004.29
#2009-02-12| 970.40
#2009-02-13| 969.95
#2009-02-16| .
#2009-02-17| 934.99
#2009-02-18| 919.23
#2009-02-19| 941.75
#2009-02-20| 912.41
#2009-02-23| 914.53
#2009-02-24| 909.58
#2009-02-25| 884.68
#2009-02-26| 897.37
#2009-02-27| 883.16
#2009-03-02| 823.44
#2009-03-03| 807.54
#2009-03-04| 831.57
#2009-03-05| 823.80
#2009-03-06| 829.25
#2009-03-09| 814.59
#2009-03-10| 833.31
#2009-03-11| 815.37
#2009-03-12| 819.51
#2009-03-13| 825.50
#2009-03-16| 869.90
#2009-03-17| 863.10
#2009-03-18| 867.92
#2009-03-19| 904.69
#2009-03-20| 925.01
#2009-03-23| 945.42
#2009-03-24| 944.42
#2009-03-25| 962.95
#2009-03-26| 946.19
#2009-03-27| 912.90
#2009-03-30| 870.24
#2009-03-31| 896.54
#2009-04-01| 892.96
#2009-04-02| 928.75
#2009-04-03| 906.81
#2009-04-06| 919.19
#2009-04-07| 924.00
#2009-04-08| 922.59
#2009-04-09| 924.01
#2009-04-10| .
#2009-04-13| 932.02
#2009-04-14| 933.90
#2009-04-15| 933.79
#2009-04-16| 948.02
#2009-04-17| 946.53
#2009-04-20| 906.74
#2009-04-21| 922.40
#2009-04-22| 928.36
#2009-04-23| 921.29
#2009-04-24| 961.50
#2009-04-27| 964.18
#2009-04-28| 952.13
#2009-04-29| 990.83
#2009-04-30|1003.08
#2009-05-01|1004.12
#2009-05-04|1038.21
#2009-05-05|1027.54
#2009-05-06|1023.15
#2009-05-07|1024.55
#2009-05-08|1053.49
#2009-05-11|1053.76
#2009-05-12|1063.99
#2009-05-13|1048.60
#2009-05-14|1045.55
#2009-05-15|1047.08
#2009-05-18|1048.49
#2009-05-19|1077.84
#2009-05-20|1109.01
#2009-05-21|1084.54
#2009-05-22|1105.45
#2009-05-25| .
#2009-05-26|1122.90
#2009-05-27|1127.98
#2009-05-28|1122.12
#2009-05-29|1123.80
#2009-06-01|1150.31
#2009-06-02|1161.50
#2009-06-03|1126.61
#2009-06-04|1116.10
#2009-06-05|1099.89
#2009-06-08|1076.68
#2009-06-09|1100.74
#2009-06-10|1103.57
#2009-06-11|1118.97
#2009-06-12|1110.52
#2009-06-15|1074.05
#2009-06-16|1081.64
#2009-06-17|1056.75
#2009-06-18|1076.15
#2009-06-19|1101.09
#2009-06-22|1072.49
#2009-06-23|1083.65
#2009-06-24|1103.10
#2009-06-25|1091.52
#2009-06-26|1096.37
#2009-06-29|1110.40
#2009-06-30|1093.34
#2009-07-01|1115.66
#2009-07-02|1079.61
#2009-07-03| .
#2009-07-06|1055.35
#2009-07-07|1037.28
#2009-07-08|1023.22
#2009-07-09|1030.20
#2009-07-10|1019.38
#2009-07-13|1039.44
#2009-07-14|1045.90
#2009-07-15|1083.55
#2009-07-16|1081.88
#2009-07-17|1083.10
#2009-07-20|1106.36
#2009-07-21|1111.48
#2009-07-22|1116.78
#2009-07-23|1131.15
#2009-07-24|1119.86
#2009-07-27|1131.25
#2009-07-28|1125.26
#2009-07-29|1125.84
#2009-07-30|1142.49
#2009-07-31|1140.83
#2009-08-03|1168.58
#2009-08-04|1172.40
#2009-08-05|1153.50
#2009-08-06|1145.04
#2009-08-07|1150.20
#2009-08-10|1141.12
#2009-08-11|1131.04
#2009-08-12|1167.11
#2009-08-13|1175.84
#2009-08-14|1162.84
#2009-08-17|1128.20
#2009-08-18|1147.47
#2009-08-19|1169.25
#2009-08-20|1186.38
#2009-08-21|1233.75
#2009-08-24|1241.92
#2009-08-25|1243.34
#2009-08-26|1228.68
#2009-08-27|1241.34
#2009-08-28|1252.06
#2009-08-31|1243.08
#2009-09-01|1210.69
#2009-09-02|1213.12
#2009-09-03|1207.52
#2009-09-04|1219.51
#2009-09-07| .
#2009-09-08|1246.84
#2009-09-09|1268.46
#2009-09-10|1269.90
#2009-09-11|1277.84
#2009-09-14|1277.79
#2009-09-15|1279.21
#2009-09-16|1292.55
#2009-09-17|1303.77
#2009-09-18|1296.53
#2009-09-21|1290.23
#2009-09-22|1299.94
#2009-09-23|1293.33
#2009-09-24|1266.31
#2009-09-25|1261.01
#2009-09-28|1287.42
#2009-09-29|1271.57
#2009-09-30|1278.29
#2009-10-01|1252.75
#2009-10-02|1237.74
#2009-10-05|1245.10
#2009-10-06|1271.23
#2009-10-07|1261.66
#2009-10-08|1272.14
#2009-10-09|1264.60
#2009-10-12|1261.08
#2009-10-13|1249.69
#2009-10-14|1252.49
#2009-10-15|1246.90
#2009-10-16|1233.32
#2009-10-19|1247.82
#2009-10-20|1256.18
#2009-10-21|1270.12
#2009-10-22|1264.33
#2009-10-23|1250.32
#2009-10-26|1239.72
#2009-10-27|1235.37
#2009-10-28|1225.21
#2009-10-29|1236.51
#2009-10-30|1211.29
#2009-11-02|1214.16
#2009-11-03|1192.76
#2009-11-04|1221.07
#2009-11-05|1230.04
#2009-11-06|1224.83
#2009-11-09|1257.41
#2009-11-10|1259.14
#2009-11-11|1266.20
#2009-11-12|1253.47
#2009-11-13|1259.07
#2009-11-16|1278.31
#2009-11-17|1268.40
#2009-11-18|1286.62
#2009-11-19|1263.01
#2009-11-20|1256.62
#2009-11-23|1279.71
#2009-11-24|1274.17
#2009-11-25|1289.01
#2009-11-26| .
#2009-11-27|1261.47
#2009-11-30|1247.29
#2009-12-01|1279.49
#2009-12-02|1285.90
#2009-12-03|1285.65
#2009-12-04|1285.18
#2009-12-07|1276.76
#2009-12-08|1253.32
#2009-12-09|1246.89
#2009-12-10|1254.44
#2009-12-11|1258.04
#2009-12-14|1269.11
#2009-12-15|1264.43
#2009-12-16|1278.34
#2009-12-17|1244.05
#2009-12-18|1239.95
#2009-12-21|1258.92
#2009-12-22|1261.75
#2009-12-23|1272.14
#2009-12-24|1272.49
#2009-12-25| .
#2009-12-28|1285.51
#2009-12-29|1299.34
#2009-12-30|1286.76
#2009-12-31|1292.83
#2010-01-01| .
#2010-01-04|1305.64
#2010-01-05|1304.44
#2010-01-06|1300.10
#2010-01-07|1285.99
#2010-01-08|1295.50
#2010-01-11|1317.72
#2010-01-12|1307.97
#2010-01-13|1302.71
#2010-01-14|1298.88
#2010-01-15|1271.81
#2010-01-18| .
#2010-01-19|1287.52
#2010-01-20|1253.94
#2010-01-21|1241.76
#2010-01-22|1237.78
#2010-01-25|1228.33
#2010-01-26|1225.62
#2010-01-27|1218.55
#2010-01-28|1193.32
#2010-01-29|1190.23
#2010-02-01|1200.01
#2010-02-02|1212.09
#2010-02-03|1197.02
#2010-02-04|1158.38
#2010-02-05|1129.12
#2010-02-08|1140.03
#2010-02-09|1135.80
#2010-02-10|1145.14
#2010-02-11|1132.70
#2010-02-12|1140.86
#2010-02-15| .
#2010-02-16|1161.09
#2010-02-17|1164.14
#2010-02-18|1166.01
#2010-02-19|1162.73
#2010-02-22|1164.49
#2010-02-23|1151.02
#2010-02-24|1155.51
#2010-02-25|1127.43
#2010-02-26|1149.10
#2010-03-01|1145.20
#2010-03-02|1156.97
#2010-03-03|1171.92
#2010-03-04|1158.94
#2010-03-05|1167.91
#2010-03-08|1176.06
#2010-03-09|1173.46
#2010-03-10|1186.40
#2010-03-11|1190.74
#2010-03-12|1194.82
#2010-03-15|1184.29
#2010-03-16|1196.75
#2010-03-17|1200.19
#2010-03-18|1184.00
#2010-03-19|1168.03
#2010-03-22|1163.20
#2010-03-23|1169.95
#2010-03-24|1151.59
#2010-03-25|1170.23
#2010-03-26|1165.67
#2010-03-29|1183.92
#2010-03-30|1187.89
#2010-03-31|1189.10
#2010-04-01|1202.36
#2010-04-02| .
#2010-04-05|1200.40
#2010-04-06|1191.12
#2010-04-07|1188.00
#2010-04-08|1182.32
#2010-04-09|1213.07
#2010-04-12|1229.93
#2010-04-13|1218.50
#2010-04-14|1227.28
#2010-04-15|1228.77
#2010-04-16|1208.86
#2010-04-19|1201.19
#2010-04-20|1213.45
#2010-04-21|1194.04
#2010-04-22|1179.46
#2010-04-23|1182.38
#2010-04-26|1182.13
#2010-04-27|1154.65
#2010-04-28|1128.13
#2010-04-29|1140.38
#2010-04-30|1147.07
#2010-05-03|1146.19
#2010-05-04|1119.09
#2010-05-05|1094.33
#2010-05-06|1060.86
#2010-05-07|1010.47
#2010-05-10|1078.71
#2010-05-11|1061.77
#2010-05-12|1082.00
#2010-05-13|1068.95
#2010-05-14|1021.94
#2010-05-17|1013.46
#2010-05-18|1036.64
#2010-05-19|1010.99
#2010-05-20| 989.56
#2010-05-21|1001.00
#2010-05-24| 984.61
#2010-05-25| 954.92
#2010-05-26| 961.58
#2010-05-27| 994.53
#2010-05-28|1005.43
#2010-05-31| .
#2010-06-01|1008.28
#2010-06-02|1001.65
#2010-06-03|1016.57
#2010-06-04| 981.61
#2010-06-07| 964.74
#2010-06-08| 949.93
#2010-06-09| 966.34
#2010-06-10| 985.96
#2010-06-11| 986.64
#2010-06-14|1014.46
#2010-06-15|1027.65
#2010-06-16|1036.62
#2010-06-17|1036.19
#2010-06-18|1040.50
#2010-06-21|1046.34
#2010-06-22|1030.84
#2010-06-23|1017.29
#2010-06-24|1008.34
#2010-06-25| 993.60
#2010-06-28|1000.66
#2010-06-29| 959.60
#2010-06-30| 961.36
#2010-07-01| 965.37
#2010-07-02| 983.14
#2010-07-05| .
#2010-07-06|1004.83
#2010-07-07|1024.12
#2010-07-08|1033.55
#2010-07-09|1029.23
#2010-07-12|1028.07
#2010-07-13|1047.42
#2010-07-14|1051.84
#2010-07-15|1056.18
#2010-07-16|1031.73
#2010-07-19|1031.28
#2010-07-20|1026.22
#2010-07-21|1024.25
#2010-07-22|1049.54
#2010-07-23|1048.56
#2010-07-26|1061.21
#2010-07-27|1074.39
#2010-07-28|1076.56
#2010-07-29|1083.94
#2010-07-30|1077.52
#2010-08-02|1118.72
#2010-08-03|1127.37
#2010-08-04|1128.60
#2010-08-05|1127.27
#2010-08-06|1122.10
#2010-08-09|1135.86
#2010-08-10|1116.88
#2010-08-11|1083.06
#2010-08-12|1084.03
#2010-08-13|1072.05
#2010-08-16|1071.68
#2010-08-17|1087.07
#2010-08-18|1085.35
#2010-08-19|1069.98
#2010-08-20|1049.70
#2010-08-23|1051.18
#2010-08-24|1041.64
#2010-08-25|1031.56
#2010-08-26|1041.30
#2010-08-27|1051.76
#2010-08-30|1050.66
#2010-08-31|1046.97
#2010-09-01|1075.04
#2010-09-02|1075.94
#2010-09-03|1085.64
#2010-09-06| .
#2010-09-07|1082.32
#2010-09-08|1098.31
#2010-09-09|1104.41
#2010-09-10|1097.33
#2010-09-13|1110.31
#2010-09-14|1108.51
#2010-09-15|1107.05
#2010-09-16|1104.46
#2010-09-17|1084.51
#2010-09-20|1097.79
#2010-09-21|1098.21
#2010-09-22|1106.87
#2010-09-23|1099.56
#2010-09-24|1117.40
#2010-09-27|1114.98
#2010-09-28|1122.62
#2010-09-29|1119.84
#2010-09-30|1120.57
#2010-10-01|1122.54
#2010-10-04|1112.74
#2010-10-05|1134.47
#2010-10-06|1137.74
#2010-10-07|1153.03
#2010-10-08|1151.41
#2010-10-11|1156.18
#2010-10-12|1139.83
#2010-10-13|1165.58
#2010-10-14|1178.84
#2010-10-15|1176.53
#2010-10-18|1177.53
#2010-10-19|1164.42
#2010-10-20|1178.18
#2010-10-21|1193.09
#2010-10-22|1184.64
#2010-10-25|1188.94
#2010-10-26|1185.04
#2010-10-27|1170.68
#2010-10-28|1191.96
#2010-10-29|1205.38
#2010-11-01|1201.35
#2010-11-02|1217.59
#2010-11-03|1204.88
#2010-11-04|1233.08
#2010-11-05|1216.49
#2010-11-08|1195.72
#2010-11-09|1197.50
#2010-11-10|1186.56
#2010-11-11|1179.01
#2010-11-12|1183.74
#2010-11-15|1181.87
#2010-11-16|1159.30
#2010-11-17|1163.24
#2010-11-18|1181.98
#2010-11-19|1183.76
#2010-11-22|1175.38
#2010-11-23|1140.04
#2010-11-24|1134.87
#2010-11-25| .
#2010-11-26|1111.50
#2010-11-29|1081.54
#2010-11-30|1071.46
#2010-12-01|1084.63
#2010-12-02|1104.80
#2010-12-03|1118.12
#2010-12-06|1108.05
#2010-12-07|1121.54
#2010-12-08|1117.73
#2010-12-09|1125.60
#2010-12-10|1130.86
#2010-12-13|1149.62
#2010-12-14|1151.66
#2010-12-15|1139.98
#2010-12-16|1134.48
#2010-12-17|1121.80
#2010-12-20|1135.76
#2010-12-21|1148.33
#2010-12-22|1151.72
#2010-12-23|1149.14
#2010-12-24| .
#2010-12-27|1144.29
#2010-12-28|1142.48
#2010-12-29|1147.60
#2010-12-30|1148.88
#2010-12-31|1154.63
#2011-01-03|1153.73
#2011-01-04|1160.37
#2011-01-05|1145.58
#2011-01-06|1136.99
#2011-01-07|1129.01
#2011-01-10|1108.40
#2011-01-11|1110.18
#2011-01-12|1140.80
#2011-01-13|1174.29
#2011-01-14|1180.62
#2011-01-17| .
#2011-01-18|1205.86
#2011-01-19|1211.60
#2011-01-20|1220.44
#2011-01-21|1237.77
#2011-01-24|1247.74
#2011-01-25|1233.38
#2011-01-26|1226.17
#2011-01-27|1233.96
#2011-01-28|1217.99
#2011-01-31|1227.85
#2011-02-01|1259.00
#2011-02-02|1253.81
#2011-02-03|1234.53
#2011-02-04|1228.80
#2011-02-07|1238.46
#2011-02-08|1242.82
#2011-02-09|1256.44
#2011-02-10|1248.81
#2011-02-11|1251.60
#2011-02-14|1243.15
#2011-02-15|1244.93
#2011-02-16|1248.51
#2011-02-17|1259.43
#2011-02-18|1264.01
#2011-02-21| .
#2011-02-22|1244.42
#2011-02-23|1240.16
#2011-02-24|1237.47
#2011-02-25|1240.99
#2011-02-28|1255.37
#2011-03-01|1241.36
#2011-03-02|1236.13
#2011-03-03|1241.85
#2011-03-04|1235.84
#2011-03-07|1234.01
#2011-03-08|1226.41
#2011-03-09|1227.14
#2011-03-10|1211.12
#2011-03-11|1208.31
#2011-03-14|1195.05
#2011-03-15|1172.00
#2011-03-16|1155.33
#2011-03-17|1179.86
#2011-03-18|1195.53
#2011-03-21|1214.71
#2011-03-22|1221.95
#2011-03-23|1216.72
#2011-03-24|1232.01
#2011-03-25|1227.78
#2011-03-28|1225.97
#2011-03-29|1227.25
#2011-03-30|1248.36
#2011-03-31|1248.79
#2011-04-01|1253.63
#2011-04-04|1267.82
#2011-04-05|1264.70
#2011-04-06|1276.83
#2011-04-07|1267.82
#2011-04-08|1289.58
#2011-04-11|1293.19
#2011-04-12|1282.75
#2011-04-13|1296.45
#2011-04-14|1284.81
#2011-04-15|1283.11
#2011-04-18|1240.00
#2011-04-19|1250.75
#2011-04-20|1290.30
#2011-04-21|1298.11
#2011-04-22| .
#2011-04-25|1295.39
#2011-04-26|1308.71
#2011-04-27|1318.05
#2011-04-28|1348.37
#2011-04-29|1349.85
#2011-05-02|1359.05
#2011-05-03|1350.27
#2011-05-04|1333.63
#2011-05-05|1309.99
#2011-05-06|1303.40
#2011-05-09|1266.71
#2011-05-10|1287.83
#2011-05-11|1293.91
#2011-05-12|1274.39
#2011-05-13|1265.78
#2011-05-16|1262.01
#2011-05-17|1251.50
#2011-05-18|1258.63
#2011-05-19|1267.63
#2011-05-20|1252.52
#2011-05-23|1222.31
#2011-05-24|1234.32
#2011-05-25|1240.15
#2011-05-26|1242.48
#2011-05-27|1257.71
#2011-05-30| .
#2011-05-31|1272.43
#2011-06-01|1263.17
#2011-06-02|1252.76
#2011-06-03|1252.87
#2011-06-06|1241.80
#2011-06-07|1264.17
#2011-06-08|1252.47
#2011-06-09|1262.56
#2011-06-10|1227.31
#2011-06-13|1231.95
#2011-06-14|1250.72
#2011-06-15|1220.88
#2011-06-16|1204.12
#2011-06-17|1222.96
#2011-06-20|1207.75
#2011-06-21|1225.60
#2011-06-22|1230.98
#2011-06-23|1187.86
#2011-06-24|1188.81
#2011-06-27|1197.89
#2011-06-28|1209.88
#2011-06-29|1230.50
#2011-06-30|1252.64
#2011-07-01|1261.25
#2011-07-04| .
#2011-07-05|1250.15
#2011-07-06|1228.17
#2011-07-07|1241.70
#2011-07-08|1213.42
#2011-07-11|1170.49
#2011-07-12|1156.36
#2011-07-13|1180.34
#2011-07-14|1169.95
#2011-07-15|1158.92
#2011-07-18|1141.09
#2011-07-19|1164.62
#2011-07-20|1184.46
#2011-07-21|1215.35
#2011-07-22|1225.67
#2011-07-25|1216.47
#2011-07-26|1226.17
#2011-07-27|1200.68
#2011-07-28|1192.84
#2011-07-29|1183.57
#2011-08-01|1140.37
#2011-08-02|1137.51
#2011-08-03|1142.15
#2011-08-04|1098.67
#2011-08-05|1080.16
#2011-08-08|1047.72
#2011-08-09|1031.65
#2011-08-10| 982.40
#2011-08-11|1015.30
#2011-08-12|1052.67
#2011-08-15|1077.25
#2011-08-16|1052.81
#2011-08-17|1065.23
#2011-08-18|1006.08
#2011-08-19|1008.69
#2011-08-22|1028.31
#2011-08-23|1032.38
#2011-08-24|1054.95
#2011-08-25|1028.00
#2011-08-26|1020.73
#2011-08-29|1058.56
#2011-08-30|1045.95
#2011-08-31|1069.52
#2011-09-01|1052.55
#2011-09-02|1026.02
#2011-09-05| .
#2011-09-06| 969.17
#2011-09-07|1000.09
#2011-09-08|1005.89
#2011-09-09| 954.72
#2011-09-12| 925.15
#2011-09-13| 943.72
#2011-09-14| 968.52
#2011-09-15|1006.41
#2011-09-16|1013.93
#2011-09-19| 984.91
#2011-09-20|1015.48
#2011-09-21| 997.60
#2011-09-22| 940.59
#2011-09-23| 948.04
#2011-09-26| 972.77
#2011-09-27|1026.85
#2011-09-28|1023.74
#2011-09-29|1039.79
#2011-09-30|1014.65
#2011-10-03|1001.36
#2011-10-04| 983.64
#2011-10-05|1009.70
#2011-10-06|1038.68
#2011-10-07|1059.43
#2011-10-10|1080.05
#2011-10-11|1066.62
#2011-10-12|1089.16
#2011-10-13|1072.82
#2011-10-14|1089.96
#2011-10-17|1068.51
#2011-10-18|1047.50
#2011-10-19|1069.18
#2011-10-20|1033.28
#2011-10-21|1072.43
#2011-10-24|1077.11
#2011-10-25|1066.82
#2011-10-26|1060.51
#2011-10-27|1117.09
#2011-10-28|1106.04
#2011-10-31|1068.70
#2011-11-01|1010.48
#2011-11-02|1029.61
#2011-11-03|1052.63
#2011-11-04|1028.51
#2011-11-07|1038.85
#2011-11-08|1038.95
#2011-11-09|1003.82
#2011-11-10|1010.93
#2011-11-11|1052.34
#2011-11-14|1024.27
#2011-11-15|1009.29
#2011-11-16|1008.15
#2011-11-17|1003.60
#2011-11-18|1004.98
#2011-11-21| 965.29
#2011-11-22| 966.61
#2011-11-23| 947.29
#2011-11-24| .
#2011-11-25| 940.80
#2011-11-28| 983.95
#2011-11-29| 989.22
#2011-11-30|1030.32
#2011-12-01|1029.36
#2011-12-02|1016.10
#2011-12-05|1029.25
#2011-12-06|1003.07
#2011-12-07|1001.73
#2011-12-08| 982.06
#2011-12-09|1002.53
#2011-12-12| 972.04
#2011-12-13| 957.02
#2011-12-14| 930.61
#2011-12-15| 946.99
#2011-12-16| 942.18
#2011-12-19| 937.47
#2011-12-20| 956.90
#2011-12-21| 940.74
#2011-12-22| 957.41
#2011-12-23| 968.12
#2011-12-26| .
#2011-12-27| 969.58
#2011-12-28| 948.60
#2011-12-29| 959.93
#2011-12-30| 972.90
#2012-01-02| .
#2012-01-03|1007.37
#2012-01-04| 987.43
#2012-01-05| 959.98
#2012-01-06| 952.38
#2012-01-09| 950.99
#2012-01-10| 969.05
#2012-01-11| 952.35
#2012-01-12| 956.81
#2012-01-13| 941.16
#2012-01-16| .
#2012-01-17| 964.50
#2012-01-18| 955.35
#2012-01-19| 956.81
#2012-01-20| 953.58
#2012-01-23| 947.28
#2012-01-24| 956.22
#2012-01-25| 951.24
#2012-01-26| 983.31
#2012-01-27| 977.41
#2012-01-30| 971.01
#2012-01-31| 982.31
#2012-02-01|1009.20
#2012-02-02|1001.76
#2012-02-03|1014.01
#2012-02-06|1010.38
#2012-02-07|1024.94
#2012-02-08|1025.69
#2012-02-09|1015.76
#2012-02-10| 997.16
#2012-02-13|1003.23
#2012-02-14|1002.48
#2012-02-15| 994.09
#2012-02-16| 992.89
#2012-02-17|1007.34
#2012-02-20| .
#2012-02-21|1015.87
#2012-02-22|1004.92
#2012-02-23|1004.20
#2012-02-24|1021.67
#2012-02-27|1018.25
#2012-02-28|1022.14
#2012-02-29|1025.63
#2012-03-01|1038.56
#2012-03-02|1035.54
#2012-03-05|1035.25
#2012-03-06|1009.72
#2012-03-07|1007.38
#2012-03-08|1019.90
#2012-03-09|1010.94
#2012-03-12|1006.44
#2012-03-13|1020.95
#2012-03-14|1028.92
#2012-03-15|1031.68
#2012-03-16|1042.65
#2012-03-19|1044.01
#2012-03-20|1038.53
#2012-03-21|1035.17
#2012-03-22|1028.51
#2012-03-23|1029.68
#2012-03-26|1043.47
#2012-03-27|1040.50
#2012-03-28|1026.78
#2012-03-29|1016.52
#2012-03-30|1030.44
#2012-04-02|1036.79
#2012-04-03|1023.52
#2012-04-04| 988.80
#2012-04-05| 982.65
#2012-04-06| .
#2012-04-09| 983.65
#2012-04-10| 969.30
#2012-04-11| 982.55
#2012-04-12| 986.28
#2012-04-13| 964.88
#2012-04-16| 973.42
#2012-04-17| 994.82
#2012-04-18| 982.28
#2012-04-19| 975.33
#2012-04-20| 993.23
#2012-04-23| 968.79
#2012-04-24| 986.87
#2012-04-25| 987.82
#2012-04-26| 987.89
#2012-04-27| 998.69
#2012-04-30| 988.39
#2012-05-01| 990.15
#2012-05-02| 976.54
#2012-05-03| 978.01
#2012-05-04| 969.00
#2012-05-07| 974.29
#2012-05-08| 964.80
#2012-05-09| 953.62
#2012-05-10| 963.69
#2012-05-11| 969.80
#2012-05-14| 948.30
#2012-05-15| 929.85
#2012-05-16| 919.57
#2012-05-17| 913.87
#2012-05-18| 918.63
#2012-05-21| 916.11
#2012-05-22| 928.56
#2012-05-23| 900.52
#2012-05-24| 914.36
#2012-05-25| 917.68
#2012-05-28| .
#2012-05-29| 902.75
#2012-05-30| 883.15
#2012-05-31| 877.89
#2012-06-01| 870.85
#2012-06-04| 881.61
#2012-06-05| 876.13
#2012-06-06| 893.28
#2012-06-07| 891.52
#2012-06-08| 899.05
#2012-06-11| 896.41
#2012-06-12| 900.68
#2012-06-13| 909.32
#2012-06-14| 916.24
#2012-06-15| 926.37
#2012-06-18| 916.28
#2012-06-19| 935.21
#2012-06-20| 948.94
#2012-06-21| 939.99
#2012-06-22| 939.03
#2012-06-25| 920.91
#2012-06-26| 927.52
#2012-06-27| 944.50
#2012-06-28| 946.28
#2012-06-29| 981.88
#2012-07-02| 985.07
#2012-07-03| 984.08
#2012-07-04| .
#2012-07-05| 955.43
#2012-07-06| 948.68
#2012-07-09| 946.70
#2012-07-10| 948.15
#2012-07-11| 956.51
#2012-07-12| 937.19
#2012-07-13| 955.61
#2012-07-16| 957.10
#2012-07-17| 948.70
#2012-07-18| 954.97
#2012-07-19| 952.05
#2012-07-20| 917.42
#2012-07-23| 892.67
#2012-07-24| 874.47
#2012-07-25| 873.99
#2012-07-26| 915.58
#2012-07-27| 933.10
#2012-07-30| 937.66
#2012-07-31| 934.81
#2012-08-01| 933.02
#2012-08-02| 906.46
#2012-08-03| 946.13
#2012-08-06| 959.00
#2012-08-07| 974.83
#2012-08-08| 970.21
#2012-08-09| 960.28
#2012-08-10| 957.51
#2012-08-13| 959.16
#2012-08-14| 967.11
#2012-08-15| 966.97
#2012-08-16| 988.00
#2012-08-17| 988.68
#2012-08-20| 989.61
#2012-08-21| 998.59
#2012-08-22| 990.71
#2012-08-23| 985.69
#2012-08-24| 987.90
#2012-08-27| 993.74
#2012-08-28| 993.77
#2012-08-29| 990.92
#2012-08-30| 986.28
#2012-08-31| 998.43
#2012-09-03| .
#2012-09-04|1003.60
#2012-09-05|1005.03
#2012-09-06|1027.53
#2012-09-07|1049.72
#2012-09-10|1045.01
#2012-09-11|1055.26
#2012-09-12|1066.65
#2012-09-13|1067.52
#2012-09-14|1094.43
#2012-09-17|1089.00
#2012-09-18|1077.47
#2012-09-19|1082.22
#2012-09-20|1072.66
#2012-09-21|1079.51
#2012-09-24|1073.80
#2012-09-25|1078.64
#2012-09-26|1049.07
#2012-09-27|1050.84
#2012-09-28|1033.23
#2012-10-01|1047.42
#2012-10-02|1050.85
#2012-10-03|1055.31
#2012-10-04|1056.58
#2012-10-05|1068.96
#2012-10-08|1051.34
#2012-10-09|1035.97
#2012-10-10|1034.83
#2012-10-11|1043.91
#2012-10-12|1042.99
#2012-10-15|1044.11
#2012-10-16|1066.74
#2012-10-17|1080.89
#2012-10-18|1079.79
#2012-10-19|1066.82
#2012-10-22|1063.10
#2012-10-23|1043.26
#2012-10-24|1044.47
#2012-10-25|1044.85
#2012-10-26|1046.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1046.50
#2012-11-01|1050.98
#2012-11-02|1040.98
#2012-11-05|1027.97
#2012-11-06|1028.65
#2012-11-07|1009.55
#2012-11-08| 999.11
#2012-11-09| 989.70
#2012-11-12| 986.88
#2012-11-13| 968.54
#2012-11-14| 970.25
#2012-11-15| 966.09
#2012-11-16| 947.55
#2012-11-19| 971.82
#2012-11-20| 970.30
#2012-11-21| 980.23
#2012-11-22| .
#2012-11-23| 995.74
#2012-11-26| 991.48
#2012-11-27| 985.67
#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|1011.99
#2012-12-06| 990.49
#2012-12-07| 985.68
#2012-12-10| 983.73
#2012-12-11|1004.55
#2012-12-12|1011.34
#2012-12-13|1012.82
#2012-12-14|1011.78
#2012-12-17|1017.81
#2012-12-18|1028.36
#2012-12-19|1035.67
#2012-12-20|1031.93
#2012-12-21|1026.68
#2012-12-24|1028.05
#2012-12-25|1028.05
#2012-12-26|1029.41
#2012-12-27|1030.06
#2012-12-28|1025.16
#2012-12-31|1026.42
#2013-01-01|1026.42
#2013-01-02|1046.34
#2013-01-03|1036.29
#2013-01-04|1037.24
#2013-01-07|1025.91
#2013-01-08|1023.24
#2013-01-09|1028.44
#2013-01-10|1030.85
#2013-01-11|1033.99
#2013-01-14|1028.61
#2013-01-15|1027.84
#2013-01-16|1021.97
#2013-01-17|1028.94
#2013-01-18|1020.69
#2013-01-21|1033.72
#2013-01-22|1025.36
#2013-01-23|1019.33
#2013-01-24|1026.38
#2013-01-25|1035.35
#2013-01-28|1028.19
#2013-01-29|1039.20
#2013-01-30|1035.70
#2013-01-31|1028.57
#2013-02-01|1031.95
#2013-02-04|1008.09
#2013-02-05|1013.86
#2013-02-06|1008.72
#2013-02-07| 996.97
#2013-02-08|1005.76
#2013-02-11|1007.92
#2013-02-12|1020.42
#2013-02-13|1018.49
#2013-02-14|1001.61
#2013-02-15| 997.01
#2013-02-18|1003.35
#2013-02-19|1010.96
#2013-02-20|1003.02
#2013-02-21| 975.54
#2013-02-22| 991.01
#2013-02-25| 994.36
#2013-02-26| 963.66
#2013-02-27| 976.89
#2013-02-28| 985.60
#2013-03-01| 970.82
#2013-03-04| 984.46
#2013-03-05| 996.50
#2013-03-06| 988.34
#2013-03-07| 993.07
#2013-03-08| 994.33
#2013-03-11| .
#2013-03-12| 985.33
#2013-03-13| 980.22
#2013-03-14| 992.35
#2013-03-15| 992.59
#2013-03-18| 985.17
#2013-03-19| 983.54
#2013-03-20| 996.22
#2013-03-21|1004.99
#2013-03-22|1017.93
#2013-03-25| 994.75
#2013-03-26| 990.21
#2013-03-27| 978.96
#2013-03-28| 987.55
#2013-03-29| .
#2013-04-01| 988.97
#2013-04-02|1004.55
#2013-04-03| 997.05
#2013-04-04| 998.48
#2013-04-05|1015.06
#2013-04-08|1009.71
#2013-04-09|1019.20
#2013-04-10|1047.34
#2013-04-11|1052.60
#2013-04-12|1047.94
#2013-04-15|1047.97
#2013-04-16|1029.95
#2013-04-17|1019.35
#2013-04-18|1018.07
#2013-04-19|1021.86
#2013-04-22|1030.94
#2013-04-23|1046.95
#2013-04-24|1053.41
#2013-04-25|1060.88
#2013-04-26|1059.08
#2013-04-29|1077.67
#2013-04-30|1081.32
#2013-05-01|1083.73
#2013-05-02|1075.15
#2013-05-03|1094.37
#2013-05-06|1085.73
#2013-05-07|1085.48
#2013-05-08|1097.37
#2013-05-09|1085.50
#2013-05-10|1078.58
#2013-05-13|1082.09
#2013-05-14|1086.70
#2013-05-15|1079.07
#2013-05-16|1079.63
#2013-05-17|1073.69
#2013-05-20|1086.53
#2013-05-21|1086.05
#2013-05-22|1081.07
#2013-05-23|1070.69
#2013-05-24|1073.60
#2013-05-27|1078.72
#2013-05-28|1082.08
#2013-05-29|1064.26
#2013-05-30|1069.46
#2013-05-31|1054.86
#2013-06-03|1050.67
#2013-06-04|1057.02
#2013-06-05|1045.47
#2013-06-06|1048.65
#2013-06-07|1058.80
#2013-06-10|1054.01
#2013-06-11|1050.60
#2013-06-12|1056.45
#2013-06-13|1059.19
#2013-06-14|1061.44
#2013-06-17|1072.00
#2013-06-18|1077.51
#2013-06-19|1071.93
#2013-06-20|1025.76
#2013-06-21|1005.84
#2013-06-24| 989.32
#2013-06-25| 986.11
#2013-06-26|1000.72
#2013-06-27|1009.15
#2013-06-28|1009.89
#2013-07-01|1011.03
#2013-07-02|1009.04
#2013-07-03| 998.12
#2013-07-04|1011.62
#2013-07-05| 993.52
#2013-07-08|1006.53
#2013-07-09|1004.85
#2013-07-10|1008.01
#2013-07-11|1026.44
#2013-07-12|1009.35
#2013-07-15|1013.30
#2013-07-16|1020.65
#2013-07-17|1020.55
#2013-07-18|1033.18
#2013-07-19|1043.23
#2013-07-22|1049.04
#2013-07-23|1050.77
#2013-07-24|1061.69
#2013-07-25|1058.53
#2013-07-26|1063.92
#2013-07-29|1057.08
#2013-07-30|1068.13
#2013-07-31|1069.64
#2013-08-01|1079.72
#2013-08-02|1086.50
#2013-08-05|1082.91
#2013-08-06|1075.63
#2013-08-07|1085.24
#2013-08-08|1095.62
#2013-08-09|1092.31
#2013-08-12|1081.65
#2013-08-13|1085.41
#2013-08-14|1084.27
#2013-08-15|1074.03
#2013-08-16|1083.80
#2013-08-19|1079.53
#2013-08-20|1077.77
#2013-08-21|1073.11
#2013-08-22|1077.38
#2013-08-23|1085.23
#2013-08-26|1078.20
#2013-08-27|1063.92
#2013-08-28|1070.97
#2013-08-29|1066.96
#2013-08-30|1050.57
#2013-09-02|1063.67
#2013-09-03|1061.44
#2013-09-04|1061.39
#2013-09-05|1061.48
#2013-09-06|1082.23
#2013-09-09|1085.54
#2013-09-10|1097.71
#2013-09-11|1120.64
#2013-09-12|1128.10
#2013-09-13|1125.63
#2013-09-16|1138.09
#2013-09-17|1140.20
#2013-09-18|1139.71
#2013-09-19|1161.82
#2013-09-20|1155.07
#2013-09-23|1147.85
#2013-09-24|1156.00
#2013-09-25|1148.93
#2013-09-26|1146.15
#2013-09-27|1148.65
#2013-09-30|1141.02
#2013-10-01|1151.60
#2013-10-02|1158.17
#2013-10-03|1150.69
#2013-10-04|1152.58
#2013-10-07|1163.46
#2013-10-08|1159.19
#2013-10-09|1161.61
#2013-10-10|1174.84
#2013-10-11|1171.93
#2013-10-14|1179.39
#2013-10-15|1180.09
#2013-10-16|1184.54
#2013-10-17|1192.90
#2013-10-18|1196.71
#2013-10-21|1194.53
#2013-10-22|1198.57
#2013-10-23|1187.47
#2013-10-24|1195.55
#2013-10-25|1195.27
#2013-10-28|1196.18
#2013-10-29|1203.36
#2013-10-30|1197.45
#2013-10-31|1184.67
#2013-11-01|1171.07
#2013-11-04|1175.67
#2013-11-05|1177.36
#2013-11-06|1186.39
#2013-11-07|1164.47
#2013-11-08|1165.95
#2013-11-11|1174.70
#2013-11-12|1176.08
#2013-11-13|1179.51
#2013-11-14|1177.18
#2013-11-15|1173.15
#2013-11-18|1190.15
#2013-11-19|1181.19
#2013-11-20|1171.88
#2013-11-21|1179.44
#2013-11-22|1186.91
#2013-11-25|1186.76
#2013-11-26|1181.48
#2013-11-27|1187.32
#2013-11-28|1194.11
#2013-11-29|1192.72
#2013-12-02|1177.72
#2013-12-03|1163.75
#2013-12-04|1153.54
#2013-12-05|1149.92
#2013-12-06|1154.91
#2013-12-09|1163.01
#2013-12-10|1162.36
#2013-12-11|1157.71
#2013-12-12|1153.39
#2013-12-13|1151.62
#2013-12-16|1163.53
#2013-12-17|1151.03
#2013-12-18|1164.55
#2013-12-19|1175.73
#2013-12-20|1173.29
#2013-12-23|1182.29
#2013-12-24|1184.69
#2013-12-25|1184.69
#2013-12-26|1187.41
#2013-12-27|1203.03
#2013-12-30|1205.58
#2013-12-31|1206.19
#2014-01-01|1206.19
#2014-01-02|1180.23
#2014-01-03|1185.11
#2014-01-06|1184.96
#2014-01-07|1185.77
#2014-01-08|1180.63
#2014-01-09|1178.72
#2014-01-10|1196.12
#2014-01-13|1191.29
#2014-01-14|1204.57
#2014-01-15|1201.63
#2014-01-16|1200.30
#2014-01-17|1205.80
#2014-01-20|1208.17
#2014-01-21|1205.48
#2014-01-22|1216.94
#2014-01-23|1224.84
#2014-01-24|1203.53
#2014-01-27|1196.11
#2014-01-28|1199.42
#2014-01-29|1188.63
#2014-01-30|1193.75
#2014-01-31|1186.14
#2014-02-03|1182.40
#2014-02-04|1174.89
#2014-02-05|1180.12
#2014-02-06|1202.72
#2014-02-07|1214.82
#2014-02-10|1215.92
#2014-02-11|1229.84
#2014-02-12|1228.13
#2014-02-13|1237.45
#2014-02-14|1253.63
#2014-02-17|1255.11
#2014-02-18|1259.28
#2014-02-19|1268.49
#2014-02-20|1278.05
#2014-02-21|1286.63
#2014-02-24|1290.65
#2014-02-25|1287.24
#2014-02-26|1268.50
#2014-02-27|1282.87
#2014-02-28|1292.36
#2014-03-03|1268.28
#2014-03-04|1290.45
#2014-03-05|1299.59
#2014-03-06|1303.63
#2014-03-07|1299.10
#2014-03-10|1299.75
#2014-03-11|1306.87
#2014-03-12|1312.94
#2014-03-13|1307.85
#2014-03-14|1301.09
#2014-03-17|1318.51
#2014-03-18|1326.09
#2014-03-19|1326.75
#2014-03-20|1315.91
#2014-03-21|1316.81
#2014-03-24|1300.92
#2014-03-25|1312.11
#2014-03-26|1318.30
#2014-03-27|1315.27
#2014-03-28|1336.50
#2014-03-31|1333.41
#2014-04-01|1339.28
#2014-04-02|1329.32
#2014-04-03|1322.77
#2014-04-04|1323.75
#2014-04-07|1326.63
#2014-04-08|1326.49
#2014-04-09|1332.03
#2014-04-10|1323.77
#2014-04-11|1310.80
#2014-04-14|1311.11
#2014-04-15|1309.00
#2014-04-16|1328.52
#2014-04-17|1330.81
#2014-04-18|1328.94
#2014-04-21|1328.66
#2014-04-22|1341.23
#2014-04-23|1330.66
#2014-04-24|1328.50
#2014-04-25|1320.44
#2014-04-28|1326.68
#2014-04-29|1340.54
#2014-04-30|1338.89
#2014-05-01|1338.56
#2014-05-02|1339.15
#2014-05-05|1340.01
#2014-05-06|1344.53
#2014-05-07|1349.09
#2014-05-08|1360.14
#2014-05-09|1349.45
#2014-05-12|1357.55
#2014-05-13|1348.96
#2014-05-14|1347.35
#2014-05-15|1331.52
#2014-05-16|1340.71
#2014-05-19|1348.53
#2014-05-20|1349.74
#2014-05-21|1357.42
#2014-05-22|1356.31
#2014-05-23|1362.79
#2014-05-26|1377.01
#2014-05-27|1373.61
#2014-05-28|1374.01
#2014-05-29|1374.92
#2014-05-30|1385.29
#2014-06-02|1389.45
#2014-06-03|1382.09
#2014-06-04|1377.71
#2014-06-05|1390.21
#2014-06-06|1403.84
#2014-06-09|1404.90
#2014-06-10|1404.84
#2014-06-11|1393.55
#2014-06-12|1395.60
#2014-06-13|1400.54
#2014-06-16|1402.50
#2014-06-17|1403.40
#2014-06-18|1411.46
#2014-06-19|1434.01
#2014-06-20|1425.97
#2014-06-23|1426.14
#2014-06-24|1428.65
#2014-06-25|1414.42
#2014-06-26|1417.58
#2014-06-27|1419.81
#2014-06-30|1424.24
#2014-07-01|1435.59
#2014-07-02|1439.68
#2014-07-03|1436.34
#2014-07-04|1427.76
#2014-07-07|1417.90
#2014-07-08|1408.50
#2014-07-09|1403.52
#2014-07-10|1384.81
#2014-07-11|1394.29
#2014-07-14|1400.25
#2014-07-15|1395.60
#2014-07-16|1409.35
#2014-07-17|1389.81
#2014-07-18|1396.91
#2014-07-21|1398.61
#2014-07-22|1415.05
#2014-07-23|1412.72
#2014-07-24|1422.08
#2014-07-25|1408.65
#2014-07-28|1412.85
#2014-07-29|1416.40
#2014-07-30|1399.24
#2014-07-31|1382.53
#2014-08-01|1356.06
#2014-08-04|1358.38
#2014-08-05|1351.57
#2014-08-06|1334.27
#2014-08-07|1317.35
#2014-08-08|1316.36
#2014-08-11|1327.82
#2014-08-12|1322.15
#2014-08-13|1340.57
#2014-08-14|1346.67
#2014-08-15|1346.42
#2014-08-18|1353.80
#2014-08-19|1349.47
#2014-08-20|1354.34
#2014-08-21|1363.73
#2014-08-22|1349.30
#2014-08-25|1363.12
#2014-08-26|1371.86
#2014-08-27|1371.46
#2014-08-28|1361.80
#2014-08-29|1367.63
#2014-09-01|1369.58
#2014-09-02|1362.94
#2014-09-03|1377.97
#2014-09-04|1377.21
#2014-09-05|1383.09
#2014-09-08|1369.27
#2014-09-09|1353.93
#2014-09-10|1353.08
#2014-09-11|1358.94
#2014-09-12|1353.65
#2014-09-15|1349.68
#2014-09-16|1343.11
#2014-09-17|1350.42
#2014-09-18|1354.90
#2014-09-19|1350.19
#2014-09-22|1349.47
#2014-09-23|1332.78
#2014-09-24|1339.06
#2014-09-25|1324.97
#2014-09-26|1326.89
#2014-09-29|1321.74
#2014-09-30|1331.55
#2014-10-01|1318.12
#2014-10-02|1285.92
#2014-10-03|1288.06
#2014-10-06|1292.49
#2014-10-07|1281.05
#2014-10-08|1282.07
#2014-10-09|1280.26
#2014-10-10|1254.94
#2014-10-13|1259.81
#2014-10-14|1256.88
#2014-10-15|1225.65
#2014-10-16|1217.59
#2014-10-17|1247.64
#2014-10-20|1244.97
#2014-10-21|1259.57
#2014-10-22|1264.89
#2014-10-23|1273.40
#2014-10-24|1271.29
#2014-10-27|1269.02
#2014-10-28|1297.21
#2014-10-29|1294.73
#2014-10-30|1289.48
#2014-10-31|1307.21
#2014-11-03|1274.76
#2014-11-04|1276.15
#2014-11-05|1288.45
#2014-11-06|1281.21
#2014-11-07|1266.76
#2014-11-10|1281.39
#2014-11-11|1289.18
#2014-11-12|1263.57
#2014-11-13|1260.48
#2014-11-14|1256.01
#2014-11-17|1259.62
#2014-11-18|1279.54
#2014-11-19|1285.65
#2014-11-20|1273.50
#2014-11-21|1284.64
#2014-11-24|1287.36
#2014-11-25|1302.58
#2014-11-26|1314.65
#2014-11-27|1320.79
#2014-11-28|1317.60
#2014-12-01|1323.30
#2014-12-02|1316.74
#2014-12-03|1317.82
#2014-12-04|1315.14
#2014-12-05|1328.50
#2014-12-08|1320.08
#2014-12-09|1292.36
#2014-12-10|1290.86
#2014-12-11|1279.01
#2014-12-12|1254.92
#2014-12-15|1217.34
#2014-12-16|1254.79
#2014-12-17|1244.03
#2014-12-18|1269.00
#2014-12-19|1263.55
#2014-12-22|1267.01
#2014-12-23|1271.67
#2014-12-24|1273.49
#2014-12-25|1273.49
#2014-12-26|1272.54
#2014-12-29|1271.11
#2014-12-30|1252.74
#2014-12-31|1251.16
#2015-01-01|1251.16
#2015-01-02|1235.26
#2015-01-05|1189.65
#2015-01-06|1180.15
#2015-01-07|1173.38
#2015-01-08|1197.96
#2015-01-09|1181.11
#2015-01-12|1172.19
#2015-01-13|1185.42
#2015-01-14|1161.95
#2015-01-15|1165.19
#2015-01-16|1172.80
#2015-01-19|1189.48
#2015-01-20|1194.94
#2015-01-21|1200.30
#2015-01-22|1209.78
#2015-01-23|1204.51
#2015-01-26|1213.45
#2015-01-27|1229.29
#2015-01-28|1234.47
#2015-01-29|1240.13
#2015-01-30|1221.69
#2015-02-02|1222.49
#2015-02-03|1233.36
#2015-02-04|1228.42
#2015-02-05|1220.21
#2015-02-06|1208.99
#2015-02-09|1184.27
#2015-02-10|1195.39
#2015-02-11|1193.67
#2015-02-12|1204.34
#2015-02-13|1205.41
#2015-02-16|1194.72
#2015-02-17|1199.65
#2015-02-18|1196.71
#2015-02-19|1198.24
#2015-02-20|1195.18
#2015-02-23|1204.03
#2015-02-24|1228.84
#2015-02-25|1229.90
#2015-02-26|1211.99
#2015-02-27|1222.92
#2015-03-02|1212.68
#2015-03-03|1198.34
#2015-03-04|1185.64
#2015-03-05|1192.76
#2015-03-06|1157.71
#2015-03-09|1158.78
#2015-03-10|1130.93
#2015-03-11|1129.86
#2015-03-12|1128.44
#2015-03-13|1110.93
#2015-03-16|1121.10
#2015-03-17|1129.62
#2015-03-18|1144.05
#2015-03-19|1150.20
#2015-03-20|1181.46
#2015-03-23|1189.74
#2015-03-24|1187.92
#2015-03-25|1195.85
#2015-03-26|1174.67
#2015-03-27|1176.07
#2015-03-30|1168.89
#2015-03-31|1148.22
#2015-04-01|1158.44
#2015-04-02|1164.70
#2015-04-03|1174.42
#2015-04-06|1179.33
#2015-04-07|1193.57
#2015-04-08|1182.78
#2015-04-09|1183.86
#2015-04-10|1181.70
#2015-04-13|1183.45
#2015-04-14|1192.57
#2015-04-15|1188.39
#2015-04-16|1193.24
#2015-04-17|1188.18
#2015-04-20|1190.85
#2015-04-21|1190.07
#2015-04-22|1181.05
#2015-04-23|1189.56
#2015-04-24|1218.43
#2015-04-27|1224.75
#2015-04-28|1232.23
#2015-04-29|1219.79
#2015-04-30|1215.40
#2015-05-01|1211.82
#2015-05-04|1211.03
#2015-05-05|1187.65
#2015-05-06|1203.95
#2015-05-07|1200.32
#2015-05-08|1247.28
#2015-05-11|1245.44
#2015-05-12|1243.41
#2015-05-13|1251.88
#2015-05-14|1263.02
#2015-05-15|1268.41
#2015-05-18|1260.89
#2015-05-19|1256.61
#2015-05-20|1263.62
#2015-05-21|1268.38
#2015-05-22|1257.23
#2015-05-25|1239.07
#2015-05-26|1216.24
#2015-05-27|1236.62
#2015-05-28|1238.79
#2015-05-29|1229.92
#2015-06-01|1221.00
#2015-06-02|1234.78
#2015-06-03|1245.36
#2015-06-04|1225.97
#2015-06-05|1194.81
#2015-06-08|1195.10
#2015-06-09|1191.39
#2015-06-10|1217.39
#2015-06-11|1214.85
#2015-06-12|1208.03
#2015-06-15|1189.28
#2015-06-16|1194.77
#2015-06-17|1194.56
#2015-06-18|1222.36
#2015-06-19|1217.11
#2015-06-22|1252.70
#2015-06-23|1234.90
#2015-06-24|1231.94
#2015-06-25|1227.13
#2015-06-26|1223.36
#2015-06-29|1188.86
#2015-06-30|1170.33
#2015-07-01|1172.27
#2015-07-02|1186.60
#2015-07-03|1177.87
#2015-07-06|1156.20
#2015-07-07|1127.64
#2015-07-08|1147.06
#2015-07-09|1171.05
#2015-07-10|1210.24
#2015-07-13|1205.99
#2015-07-14|1208.12
#2015-07-15|1215.58
#2015-07-16|1221.51
#2015-07-17|1210.56
#2015-07-20|1216.33
#2015-07-21|1208.78
#2015-07-22|1203.78
#2015-07-23|1205.80
#2015-07-24|1198.51
#2015-07-27|1196.96
#2015-07-28|1196.28
#2015-07-29|1201.43
#2015-07-30|1195.68
#2015-07-31|1209.24
#2015-08-03|1207.85
#2015-08-04|1205.77
#2015-08-05|1211.18
#2015-08-06|1212.81
#2015-08-07|1210.46
#2015-08-10|1220.10
#2015-08-11|1212.85
#2015-08-12|1211.55
#2015-08-13|1210.93
#2015-08-14|1205.42
#2015-08-17|1209.09
#2015-08-18|1204.65
#2015-08-19|1191.72
#2015-08-20|1190.73
#2015-08-21|1165.08
#2015-08-24|1117.53
#2015-08-25|1147.40
#2015-08-26|1123.73
#2015-08-27|1139.95
#2015-08-28|1147.04
#2015-08-31|1139.67
#2015-09-01|1120.20
#2015-09-02|1117.19
#2015-09-03|1121.03
#2015-09-04|1096.53
#2015-09-07|1108.89
#2015-09-08|1128.25
#2015-09-09|1137.56
#2015-09-10|1122.79
#2015-09-11|1115.23
#2015-09-14|1111.25
#2015-09-15|1109.86
#2015-09-16|1125.01
#2015-09-17|1133.62
#2015-09-18|1120.42
#2015-09-21|1110.32
#2015-09-22|1077.03
#2015-09-23|1081.91
#2015-09-24|1081.55
#2015-09-25|1099.24
#2015-09-28|1088.72
#2015-09-29|1089.49
#2015-09-30|1113.67
#2015-10-01|1106.60
#2015-10-02|1130.58
#2015-10-05|1145.99
#2015-10-06|1156.37
#2015-10-07|1160.98
#2015-10-08|1169.61
#2015-10-09|1177.12
#2015-10-12|1178.48
#2015-10-13|1167.11
#2015-10-14|1180.50
#2015-10-15|1188.03
#2015-10-16|1195.25
#2015-10-19|1189.81
#2015-10-20|1198.60
#2015-10-21|1199.26
#2015-10-22|1198.08
#2015-10-23|1198.01
#2015-10-26|1199.34
#2015-10-27|1181.73
#2015-10-28|1192.97
#2015-10-29|1172.14
#2015-10-30|1187.24
#2015-11-02|1194.18
#2015-11-03|1184.90
#2015-11-04|1183.89
#2015-11-05|1180.57
#2015-11-06|1154.36
#2015-11-09|1136.68
#2015-11-10|1137.70
#2015-11-11|1135.29
#2015-11-12|1129.68
#2015-11-13|1124.50
#2015-11-16|1129.39
#2015-11-17|1146.10
#2015-11-18|1138.97
#2015-11-19|1159.15
#2015-11-20|1156.38
#2015-11-23|1140.86
#2015-11-24|1127.80
#2015-11-25|1138.00
#2015-11-26|1153.10
#2015-11-27|1150.37
#2015-11-30|1143.39
#2015-12-01|1151.95
#2015-12-02|1145.66
#2015-12-03|1149.35
#2015-12-04|1149.01
#2015-12-07|1148.89
#2015-12-08|1129.60
#2015-12-09|1147.87
#2015-12-10|1145.46
#2015-12-11|1134.05
#2015-12-14|1116.91
#2015-12-15|1130.20
#2015-12-16|1134.04
#2015-12-17|1140.57
#2015-12-18|1126.69
#2015-12-21|1122.23
#2015-12-22|1119.27
#2015-12-23|1143.51
#2015-12-24|1153.55
#2015-12-25|1153.55
#2015-12-28|1148.72
#2015-12-29|1160.48
#2015-12-30|1158.37
#2015-12-31|1144.62
#2016-01-01|1144.62
#2016-01-04|1113.57
#2016-01-05|1117.89
#2016-01-06|1115.74
#2016-01-07|1113.14
#2016-01-08|1107.62
#2016-01-11|1106.31
#2016-01-12|1103.99
#2016-01-13|1113.77
#2016-01-14|1098.41
#2016-01-15|1082.10
#2016-01-18|1066.82
#2016-01-19|1089.73
#2016-01-20|1060.82
#2016-01-21|1067.65
#2016-01-22|1095.38
#2016-01-25|1093.89
#2016-01-26|1109.36
#2016-01-27|1126.80
#2016-01-28|1124.04
#2016-01-29|1126.41
#2016-02-01|1142.87
#2016-02-02|1126.93
#2016-02-03|1123.82
#2016-02-04|1133.53
#2016-02-05|1115.03
#2016-02-08|1088.07
#2016-02-09|1088.40
#2016-02-10|1078.74
#2016-02-11|1057.15
#2016-02-12|1069.37
#2016-02-15|1091.92
#2016-02-16|1083.08
#2016-02-17|1085.04
#2016-02-18|1095.78
#2016-02-19|1089.01
#2016-02-22|1103.73
#2016-02-23|1080.26
#2016-02-24|1054.85
#2016-02-25|1076.76
#2016-02-26|1069.83
#2016-02-29|1067.82
#2016-03-01|1076.23
#2016-03-02|1070.76
#2016-03-03|1079.80
#2016-03-04|1088.05
#2016-03-07|1078.68
#2016-03-08|1080.01
#2016-03-09|1086.14
#2016-03-10|1097.05
#2016-03-11|1122.80
#2016-03-14|1121.42
#2016-03-15|1111.58
#2016-03-16|1104.74
#2016-03-17|1142.48
#2016-03-18|1143.05
#2016-03-21|1136.28
#2016-03-22|1123.84
#2016-03-23|1119.41
#2016-03-24|1114.76
#2016-03-25|1114.76
#2016-03-28|1121.22
#2016-03-29|1129.09
#2016-03-30|1161.62
#2016-03-31|1147.64
#2016-04-01|1127.35
#2016-04-04|1136.97
#2016-04-05|1116.27
#2016-04-06|1122.02
#2016-04-07|1119.46
#2016-04-08|1136.68
#2016-04-11|1148.01
#2016-04-12|1143.66
#2016-04-13|1148.01
#2016-04-14|1148.40
#2016-04-15|1152.41
#2016-04-18|1161.31
#2016-04-19|1175.97
#2016-04-20|1175.17
#2016-04-21|1154.60
#2016-04-22|1150.74
#2016-04-25|1152.83
#2016-04-26|1167.18
#2016-04-27|1181.68
#2016-04-28|1184.08
#2016-04-29|1188.22
#2016-05-02|1193.13
#2016-05-03|1178.19
#2016-05-04|1163.71
#2016-05-05|1155.71
#2016-05-06|1158.12
#2016-05-09|1156.84
#2016-05-10|1167.81
#2016-05-11|1152.27
#2016-05-12|1158.15
#2016-05-13|1155.04
#2016-05-16|1154.43
#2016-05-17|1152.32
#2016-05-18|1150.13
#2016-05-19|1127.59
#2016-05-20|1141.33
#2016-05-23|1134.32
#2016-05-24|1153.15
#2016-05-25|1163.72
#2016-05-26|1172.21
#2016-05-27|1170.47
#2016-05-30|1173.44
#2016-05-31|1164.11
#2016-06-01|1149.90
#2016-06-02|1146.45
#2016-06-03|1165.34
#2016-06-06|1174.18
#2016-06-07|1187.08
#2016-06-08|1199.69
#2016-06-09|1187.18
#2016-06-10|1157.27
#2016-06-13|1141.69
#2016-06-14|1109.31
#2016-06-15|1122.92
#2016-06-16|1110.74
#2016-06-17|1138.20
#2016-06-20|1189.36
#2016-06-21|1185.71
#2016-06-22|1184.47
#2016-06-23|1201.87
#2016-06-24|1079.38
#2016-06-27|1052.62
#2016-06-28|1095.89
#2016-06-29|1148.36
#2016-06-30|1177.50
#2016-07-01|1180.65
#2016-07-04|1187.09
#2016-07-05|1167.43
#2016-07-06|1143.55
#2016-07-07|1148.87
#2016-07-08|1159.61
#2016-07-11|1172.08
#2016-07-12|1172.21
#2016-07-13|1188.76
#2016-07-14|1187.40
#2016-07-15|1185.03
#2016-07-18|1188.52
#2016-07-19|1176.69
#2016-07-20|1188.00
#2016-07-21|1188.15
#2016-07-22|1186.72
#2016-07-25|1191.70
#2016-07-26|1193.09
#2016-07-27|1192.66
#2016-07-28|1194.93
#2016-07-29|1207.66
#2016-08-01|1197.76
#2016-08-02|1188.96
#2016-08-03|1178.58
#2016-08-04|1181.77
#2016-08-05|1175.90
#2016-08-08|1176.81
#2016-08-09|1180.95
#2016-08-10|1174.54
#2016-08-11|1188.68
#2016-08-12|1188.39
#2016-08-15|1188.19
#2016-08-16|1176.66
#2016-08-17|1161.12
#2016-08-18|1176.58
#2016-08-19|1163.76
#2016-08-22|1168.22
#2016-08-23|1173.44
#2016-08-24|1164.96
#2016-08-25|1167.37
#2016-08-26|1172.27
#2016-08-29|1155.16
#2016-08-30|1151.73
#2016-08-31|1147.80
#2016-09-01|1152.83
#2016-09-02|1181.05
#2016-09-05|1186.33
#2016-09-06|1194.27
#2016-09-07|1195.55
#2016-09-08|1196.38
#2016-09-09|1177.07
#2016-09-12|1154.37
#2016-09-13|1143.20
#2016-09-14|1142.14
#2016-09-15|1142.24
#2016-09-16|1125.97
#2016-09-19|1141.94
#2016-09-20|1135.41
#2016-09-21|1125.88
#2016-09-22|1161.81
#2016-09-23|1146.98
#2016-09-26|1144.24
#2016-09-27|1142.01
#2016-09-28|1148.79
#2016-09-29|1162.87
#2016-09-30|1158.41
#2016-10-03|1149.60
#2016-10-04|1139.09
#2016-10-05|1120.44
#2016-10-06|1103.68
#2016-10-07|1084.14
#2016-10-10|1089.30
#2016-10-11|1079.31
#2016-10-12|1072.50
#2016-10-13|1078.73
#2016-10-14|1094.94
#2016-10-17|1087.56
#2016-10-18|1106.58
#2016-10-19|1109.50
#2016-10-20|1110.03
#2016-10-21|1101.86
#2016-10-24|1094.14
#2016-10-25|1091.31
#2016-10-26|1101.57
#2016-10-27|1098.94
#2016-10-28|1102.21
#2016-10-31|1105.37
#2016-11-01|1099.75
#2016-11-02|1086.54
#2016-11-03|1082.95
#2016-11-04|1082.19
#2016-11-07|1077.49
#2016-11-08|1080.63
#2016-11-09|1056.47
#2016-11-10|1007.25
#2016-11-11|1010.22
#2016-11-14| 977.44
#2016-11-15| 985.00
#2016-11-16| 979.66
#2016-11-17| 985.80
#2016-11-18| 964.94
#2016-11-21| 976.31
#2016-11-22| 983.48
#2016-11-23| 973.78
#2016-11-24| 973.50
#2016-11-25| 985.49
#2016-11-28| 987.11
#2016-11-29| 996.23
#2016-11-30| 992.01
#2016-12-01| 980.96
#2016-12-02| 987.88
#2016-12-05| 984.07
#2016-12-06|1012.66
#2016-12-07|1014.19
#2016-12-08|1002.21
#2016-12-09|1006.88
#2016-12-12|1020.79
#2016-12-13|1036.44
#2016-12-14|1030.17
#2016-12-15|1013.79
#2016-12-16|1013.98
#2016-12-19|1023.43
#2016-12-20|1026.37
#2016-12-21|1028.61
#2016-12-22|1025.32
#2016-12-23|1032.83
#2016-12-26|1032.83
#2016-12-27|1037.07
#2016-12-28|1028.94
#2016-12-29|1041.30
#2016-12-30|1049.71
#2017-01-02|1056.53
#2017-01-03|1034.73
#2017-01-04|1035.79
#2017-01-05|1049.28
#2017-01-06|1042.28
#2017-01-09|1035.05
#2017-01-10|1028.44
#2017-01-11|1018.24
#2017-01-12|1044.42
#2017-01-13|1044.45
#2017-01-16|1038.97
#2017-01-17|1054.52
#2017-01-18|1054.31
#2017-01-19|1041.73
#2017-01-20|1046.06
#2017-01-23|1051.85
#2017-01-24|1052.05
#2017-01-25|1047.78
#2017-01-26|1037.03
#2017-01-27|1037.39
#2017-01-30|1023.31
#2017-01-31|1035.53
#2017-02-01|1026.84
#2017-02-02|1034.72
#2017-02-03|1037.52
#2017-02-06|1027.04
#2017-02-07|1032.08
#2017-02-08|1055.59
#2017-02-09|1059.69
#2017-02-10|1053.41
#2017-02-13|1057.27
#2017-02-14|1050.21
#2017-02-15|1048.58
#2017-02-16|1060.96
#2017-02-17|1053.66
#2017-02-20|1057.07
#2017-02-21|1057.10
#2017-02-22|1054.74
#2017-02-23|1060.44
#2017-02-24|1057.88
#2017-02-27|1066.48
#2017-02-28|1069.04
#2017-03-01|1064.91
#2017-03-02|1076.59
#2017-03-03|1078.74
#2017-03-06|1082.39
#2017-03-07|1073.74
#2017-03-08|1069.29
#2017-03-09|1075.64
#2017-03-10|1072.51
#2017-03-13|1077.32
#2017-03-14|1073.01
#2017-03-15|1070.52
#2017-03-16|1092.31
#2017-03-17|1095.79
#2017-03-20|1098.47
#2017-03-21|1110.41
#2017-03-22|1112.13
#2017-03-23|1119.47
#2017-03-24|1122.93
#2017-03-27|1135.46
#2017-03-28|1136.53
#2017-03-29|1127.24
#2017-03-30|1128.45
#2017-03-31|1139.03
#2017-04-03|1128.77
#2017-04-04|1126.19
#2017-04-05|1131.30
#2017-04-06|1138.81
#2017-04-07|1136.83
#2017-04-10|1129.73
#2017-04-11|1134.67
#2017-04-12|1140.97
#2017-04-13|1135.03
#2017-04-14|1135.03
#2017-04-17|1139.95
#2017-04-18|1130.32
#2017-04-19|1125.77
#2017-04-20|1120.95
#2017-04-21|1115.70
#2017-04-24|1156.15
#2017-04-25|1151.88
#2017-04-26|1142.30
#2017-04-27|1145.30
#2017-04-28|1143.63
#2017-05-01|1145.59
#2017-05-02|1156.96
#2017-05-03|1160.84
#2017-05-04|1183.10
#2017-05-05|1193.61
#2017-05-08|1191.80
#2017-05-09|1191.43
#2017-05-10|1197.74
#2017-05-11|1184.95
#2017-05-12|1195.93
#2017-05-15|1204.27
#2017-05-16|1222.93
#2017-05-17|1221.78
#2017-05-18|1219.23
#2017-05-19|1243.52
#2017-05-22|1255.81
#2017-05-23|1267.62
#2017-05-24|1258.21
#2017-05-25|1265.06
#2017-05-26|1256.79
#2017-05-29|1253.42
#2017-05-30|1259.19
#2017-05-31|1272.70
#2017-06-01|1270.97
#2017-06-02|1268.21
#2017-06-05|1265.78
#2017-06-06|1276.57
#2017-06-07|1280.49
#2017-06-08|1288.61
#2017-06-09|1275.79
#2017-06-12|1260.31
#2017-06-13|1262.66
#2017-06-14|1278.20
#2017-06-15|1261.40
#2017-06-16|1276.86
#2017-06-19|1274.40
#2017-06-20|1263.32
#2017-06-21|1268.65
#2017-06-22|1262.19
#2017-06-23|1263.40
#2017-06-26|1272.04
#2017-06-27|1250.58
#2017-06-28|1256.42
#2017-06-29|1242.43
#2017-06-30|1230.56
#2017-07-03|1234.62
#2017-07-04|1226.09
#2017-07-05|1218.62
#2017-07-06|1217.42
#2017-07-07|1223.61
#2017-07-10|1230.45
#2017-07-11|1225.59
#2017-07-12|1247.78
#2017-07-13|1252.22
#2017-07-14|1260.52
#2017-07-17|1259.97
#2017-07-18|1266.92
#2017-07-19|1272.51
#2017-07-20|1275.23
#2017-07-21|1271.58
#2017-07-24|1263.71
#2017-07-25|1263.12
#2017-07-26|1269.76
#2017-07-27|1273.14
#2017-07-28|1265.41
#2017-07-31|1276.97
#2017-08-01|1294.24
#2017-08-02|1296.42
#2017-08-03|1304.17
#2017-08-04|1301.23
#2017-08-07|1301.40
#2017-08-08|1302.47
#2017-08-09|1303.46
#2017-08-10|1298.71
#2017-08-11|1292.27
#2017-08-14|1315.35
#2017-08-15|1312.91
#2017-08-16|1319.68
#2017-08-17|1326.54
#2017-08-18|1323.72
#2017-08-21|1325.51
#2017-08-22|1325.22
#2017-08-23|1323.60
#2017-08-24|1328.91
#2017-08-25|1334.11
#2017-08-28|1340.65
#2017-08-29|1336.50
#2017-08-30|1330.67
#2017-08-31|1334.49
#2017-09-01|1340.02
#2017-09-04|1336.88
#2017-09-05|1341.74
#2017-09-06|1348.76
#2017-09-07|1369.05
#2017-09-08|1368.19
#2017-09-11|1373.78
#2017-09-12|1361.08
#2017-09-13|1347.37
#2017-09-14|1334.68
#2017-09-15|1345.88
#2017-09-18|1341.78
#2017-09-19|1348.33
#2017-09-20|1352.15
#2017-09-21|1333.00
#2017-09-22|1336.22
#2017-09-25|1328.15
#2017-09-26|1318.15
#2017-09-27|1309.71
#2017-09-28|1308.54
#2017-09-29|1320.26
#2017-10-02|1316.18
#2017-10-03|1309.08
#2017-10-04|1290.60
#2017-10-05|1300.36
#2017-10-06|1293.25
#2017-10-09|1312.38
#2017-10-10|1321.53
#2017-10-11|1341.06
#2017-10-12|1345.07
#2017-10-13|1344.87
#2017-10-16|1329.48
#2017-10-17|1328.49
#2017-10-18|1332.14
#2017-10-19|1342.04
#2017-10-20|1335.65
#2017-10-23|1339.81
#2017-10-24|1333.55
#2017-10-25|1314.85
#2017-10-26|1327.28
#2017-10-27|1318.25
#2017-10-30|1329.16
#2017-10-31|1338.50
#2017-11-01|1336.96
#2017-11-02|1341.08
#2017-11-03|1336.42
#2017-11-06|1341.31
#2017-11-07|1342.09
#2017-11-08|1348.21
#2017-11-09|1338.41
#2017-11-10|1332.74
#2017-11-13|1319.50
#2017-11-14|1322.65
#2017-11-15|1323.50
#2017-11-16|1325.91
#2017-11-17|1309.31
#2017-11-20|1307.01
#2017-11-21|1307.30
#2017-11-22|1319.91
#2017-11-23|1323.87
#2017-11-24|1328.55
#2017-11-27|1328.94
#2017-11-28|1332.71
#2017-11-29|1348.78
#2017-11-30|1356.73
#2017-12-01|1337.45
#2017-12-04|1344.68
#2017-12-05|1346.78
#2017-12-06|1344.45
#2017-12-07|1349.04
#2017-12-08|1346.12
#2017-12-11|1341.23
#2017-12-12|1340.89
#2017-12-13|1315.66
#2017-12-14|1300.38
#2017-12-15|1305.01
#2017-12-18|1323.77
#2017-12-19|1309.91
#2017-12-20|1311.41
#2017-12-21|1306.23
#2017-12-22|1305.25
#2017-12-25|1305.25
#2017-12-26|1307.87
#2017-12-27|1308.93
#2017-12-28|1307.63
#2017-12-29|1315.05
#2018-01-01|1315.05
#2018-01-02|1314.02
#2018-01-03|1310.25
#2018-01-04|1336.96
#2018-01-05|1349.66
#2018-01-08|1342.40
#2018-01-09|1325.84
#2018-01-10|1313.55
#2018-01-11|1320.76
#2018-01-12|1334.11
#2018-01-15|1352.19
#2018-01-16|1361.97
#2018-01-17|1364.97
#2018-01-18|1354.95
#2018-01-19|1354.66
#2018-01-22|1362.25
#2018-01-23|1367.63
#2018-01-24|1358.48
#2018-01-25|1360.86
#2018-01-26|1354.40
#2018-01-29|1336.70
#2018-01-30|1329.01
#2018-01-31|1339.94
#2018-02-01|1334.41
#2018-02-02|1308.44
#2018-02-05|1286.79
#2018-02-06|1238.25
#2018-02-07|1259.41
#2018-02-08|1239.15
#2018-02-09|1217.01
#2018-02-12|1229.22
#2018-02-13|1225.75
#2018-02-14|1248.37
#2018-02-15|1249.76
#2018-02-16|1262.41
#2018-02-19|1251.44
#2018-02-20|1248.54
#2018-02-21|1237.16
#2018-02-22|1252.65
#2018-02-23|1275.80
#2018-02-26|1278.52
#2018-02-27|1269.65
#2018-02-28|1247.28
#2018-03-01|1239.00
#2018-03-02|1227.74
#2018-03-05|1249.06
#2018-03-06|1261.16
#2018-03-07|1272.20
#2018-03-08|1283.67
#2018-03-09|1284.40
#2018-03-12|1297.07
#2018-03-13|1302.69
#2018-03-14|1301.42
#2018-03-15|1297.97
#2018-03-16|1298.87
#2018-03-19|1290.79
#2018-03-20|1280.99
#2018-03-21|1285.08
#2018-03-22|1275.57
#2018-03-23|1281.62
#2018-03-26|1284.58
#2018-03-27|1291.87
#2018-03-28|1328.66
#2018-03-29|1317.43
#2018-03-30|1317.43
#2018-04-02|1318.88
#2018-04-03|1311.10
#2018-04-04|1316.47
#2018-04-05|1321.40
#2018-04-06|1331.68
#2018-04-09|1341.95
#2018-04-10|1337.64
#2018-04-11|1340.22
#2018-04-12|1342.90
#2018-04-13|1352.81
#2018-04-16|1351.18
#2018-04-17|1359.09
#2018-04-18|1368.92
#2018-04-19|1365.62
#2018-04-20|1353.06
#2018-04-23|1341.41
#2018-04-24|1347.13
#2018-04-25|1342.98
#2018-04-26|1358.47
#2018-04-27|1362.85
#2018-04-30|1366.71
#2018-05-01|1355.99
#2018-05-02|1362.84
#2018-05-03|1361.71
#2018-05-04|1369.16
#2018-05-07|1372.01
#2018-05-08|1356.86
#2018-05-09|1355.70
#2018-05-10|1350.16
#2018-05-11|1358.69
#2018-05-14|1367.65
#2018-05-15|1355.89
#2018-05-16|1328.29
#2018-05-17|1349.02
#2018-05-18|1350.48
#2018-05-21|1347.71
#2018-05-22|1350.03
#2018-05-23|1337.71
#2018-05-24|1328.27
#2018-05-25|1306.83
#2018-05-28|1298.49
#2018-05-29|1272.48
#2018-05-30|1286.51
#2018-05-31|1281.11
#2018-06-01|1283.29
#2018-06-04|1305.31
#2018-06-05|1291.11
#2018-06-06|1297.80
#2018-06-07|1306.34
#2018-06-08|1288.84
#2018-06-11|1308.09
#2018-06-12|1314.07
#2018-06-13|1308.75
#2018-06-14|1319.53
#2018-06-15|1314.46
#2018-06-18|1297.67
#2018-06-19|1293.01
#2018-06-20|1297.17
#2018-06-21|1283.55
#2018-06-22|1296.14
#2018-06-25|1290.02
#2018-06-26|1298.08
#2018-06-27|1299.89
#2018-06-28|1295.29
#2018-06-29|1306.28
#2018-07-02|1300.79
#2018-07-03|1327.02
#2018-07-04|1335.18
#2018-07-05|1352.01
#2018-07-06|1371.78
#2018-07-09|1362.22
#2018-07-10|1351.81
#2018-07-11|1345.09
#2018-07-12|1351.60
#2018-07-13|1345.63
#2018-07-16|1343.84
#2018-07-17|1343.26
#2018-07-18|1337.96
#2018-07-19|1328.20
#2018-07-20|1342.27
#2018-07-23|1339.76
#2018-07-24|1324.44
#2018-07-25|1320.11
#2018-07-26|1329.49
#2018-07-27|1339.62
#2018-07-30|1336.16
#2018-07-31|1341.24
#2018-08-01|1315.65
#2018-08-02|1302.71
#2018-08-03|1309.63
#2018-08-06|1304.81
#2018-08-07|1317.68
#2018-08-08|1314.97
#2018-08-09|1312.26
#2018-08-10|1284.59
#2018-08-13|1281.94
#2018-08-14|1283.34
#2018-08-15|1267.76
#2018-08-16|1279.55
#2018-08-17|1281.95
#2018-08-20|1284.18
#2018-08-21|1299.36
#2018-08-22|1302.74
#2018-08-23|1297.97
#2018-08-24|1299.76
#2018-08-27|1304.74
#2018-08-28|1307.24
#2018-08-29|1307.68
#2018-08-30|1299.95
#2018-08-31|1290.20
#2018-09-03|1286.62
#2018-09-04|1278.37
#2018-09-05|1276.93
#2018-09-06|1284.64
#2018-09-07|1279.84
#2018-09-10|1301.87
#2018-09-11|1302.11
#2018-09-12|1288.98
#2018-09-13|1284.12
#2018-09-14|1279.73
#2018-09-17|1293.91
#2018-09-18|1296.78
#2018-09-19|1278.89
#2018-09-20|1299.71
#2018-09-21|1308.98
#2018-09-24|1296.86
#2018-09-25|1292.33
#2018-09-26|1297.63
#2018-09-27|1297.32
#2018-09-28|1278.36
#2018-10-01|1272.92
#2018-10-02|1277.63
#2018-10-03|1285.77
#2018-10-04|1263.62
#2018-10-05|1259.11
#2018-10-08|1251.65
#2018-10-09|1257.98
#2018-10-10|1255.79
#2018-10-11|1237.20
#2018-10-12|1218.47
#2018-10-15|1225.80
#2018-10-16|1251.08
#2018-10-17|1239.82
#2018-10-18|1236.05
#2018-10-19|1249.93
#2018-10-22|1242.15
#2018-10-23|1235.64
#2018-10-24|1229.62
#2018-10-25|1233.72
#2018-10-26|1222.60
#2018-10-29|1229.49
#2018-10-30|1228.12
#2018-10-31|1221.93
#2018-11-01|1238.80
#2018-11-02|1237.20
#2018-11-05|1251.22
#2018-11-06|1260.00
#2018-11-07|1289.81
#2018-11-08|1286.70
#2018-11-09|1286.74
#2018-11-12|1271.83
#2018-11-13|1275.51
#2018-11-14|1286.56
#2018-11-15|1263.14
#2018-11-16|1274.15
#2018-11-19|1282.13
#2018-11-20|1280.65
#2018-11-21|1282.12
#2018-11-22|1270.63
#2018-11-23|1265.45
#2018-11-26|1281.28
#2018-11-27|1285.95
#2018-11-28|1275.36
#2018-11-29|1275.64
#2018-11-30|1270.34
#2018-12-03|1277.02
#2018-12-04|1276.37
#2018-12-05|1277.87
#2018-12-06|1261.34
#2018-12-07|1273.08
#2018-12-10|1248.95
#2018-12-11|1265.28
#2018-12-12|1299.70
#2018-12-13|1316.01
#2018-12-14|1309.40
#2018-12-17|1306.56
#2018-12-18|1282.83
#2018-12-19|1305.49
#2018-12-20|1302.05
#2018-12-21|1300.55
#2018-12-24|1296.39
#2018-12-25|1296.39
#2018-12-26|1294.88
#2018-12-27|1254.26
#2018-12-28|1276.15
#2018-12-31|1284.18
#2019-01-01|1284.18
#2019-01-02|1284.55
#2019-01-03|1291.75
#2019-01-04|1308.92
#2019-01-07|1313.36
#2019-01-08|1317.72
#2019-01-09|1323.31
#2019-01-10|1341.12
#2019-01-11|1333.33
#2019-01-14|1329.14
#2019-01-15|1334.85
#2019-01-16|1331.74
#2019-01-17|1336.60
#2019-01-18|1351.60
#2019-01-21|1340.91
#2019-01-22|1342.78
#2019-01-23|1354.69
#2019-01-24|1362.04
#2019-01-25|1364.10
#2019-01-28|1362.65
#2019-01-29|1382.25
#2019-01-30|1381.16
#2019-01-31|1396.92
#2019-02-01|1391.99
#2019-02-04|1387.37
#2019-02-05|1396.33
#2019-02-06|1389.55
#2019-02-07|1379.03
#2019-02-08|1367.59
#2019-02-11|1370.57
#2019-02-12|1380.36
#2019-02-13|1375.05
#2019-02-14|1373.98
#2019-02-15|1373.18
#2019-02-18|1381.97
#2019-02-19|1389.02
#2019-02-20|1392.94
#2019-02-21|1391.91
#2019-02-22|1394.68
#2019-02-25|1393.37
#2019-02-26|1403.03
#2019-02-27|1399.89
#2019-02-28|1394.82
#2019-03-01|1394.64
#2019-03-04|1384.01
#2019-03-05|1382.81
#2019-03-06|1387.02
#2019-03-07|1403.28
#2019-03-08|1398.41
#2019-03-11|1400.14
#2019-03-12|1412.57
#2019-03-13|1411.07
#2019-03-14|1415.52
#2019-03-15|1423.10
#2019-03-18|1432.13
#2019-03-19|1436.77
#2019-03-20|1435.65
#2019-03-21|1442.31
#2019-03-22|1436.19
#2019-03-25|1437.56
#2019-03-26|1438.79
#2019-03-27|1436.45
#2019-03-28|1420.83
#2019-03-29|1416.20
#2019-04-01|1410.14
#2019-04-02|1412.07
#2019-04-03|1428.35
#2019-04-04|1424.26
#2019-04-05|1421.01
#2019-04-08|1421.29
#2019-04-09|1419.85
#2019-04-10|1425.98
#2019-04-11|1415.58
#2019-04-12|1407.82
#2019-04-15|1410.25
#2019-04-16|1395.11
#2019-04-17|1396.03
#2019-04-18|1390.80
#2019-04-19|1390.80
#2019-04-22|1391.20
#2019-04-23|1388.96
#2019-04-24|1384.68
#2019-04-25|1388.98
#2019-04-26|1396.59
#2019-04-29|1387.80
#2019-04-30|1405.46
#2019-05-01|1407.54
#2019-05-02|1387.42
#2019-05-03|1396.20
#2019-05-06|1391.95
#2019-05-07|1399.09
#2019-05-08|1384.45
#2019-05-09|1379.20
#2019-05-10|1396.12
#2019-05-13|1400.81
#2019-05-14|1405.31
#2019-05-15|1405.11
#2019-05-16|1402.64
#2019-05-17|1398.75
#2019-05-20|1399.45
#2019-05-21|1408.21
#2019-05-22|1405.09
#2019-05-23|1389.76
#2019-05-24|1414.82
#2019-05-27|1416.64
#2019-05-28|1412.70
#2019-05-29|1392.70
#2019-05-30|1383.67
#2019-05-31|1388.27
#2019-06-03|1403.99
#2019-06-04|1409.58
#2019-06-05|1432.46
#2019-06-06|1454.46
#2019-06-07|1480.11
#2019-06-10|1467.54
#2019-06-11|1465.43
#2019-06-12|1471.72
#2019-06-13|1467.60
#2019-06-14|1469.33
#2019-06-17|1459.62
#2019-06-18|1487.14
#2019-06-19|1476.62
#2019-06-20|1486.06
#2019-06-21|1496.18
#2019-06-24|1501.00
#2019-06-25|1495.48
#2019-06-26|1479.58
#2019-06-27|1471.43
#2019-06-28|1477.63
#2019-07-01|1473.01
#2019-07-02|1496.98
#2019-07-03|1516.25
#2019-07-04|1508.79
#2019-07-05|1484.76
#2019-07-08|1479.51
#2019-07-09|1482.22
#2019-07-10|1486.73
#2019-07-11|1489.25
#2019-07-12|1484.96
#2019-07-15|1490.08
#2019-07-16|1477.03
#2019-07-17|1483.62
#2019-07-18|1490.98
#2019-07-19|1479.16
#2019-07-22|1484.91
#2019-07-23|1478.88
#2019-07-24|1484.96
#2019-07-25|1481.04
#2019-07-26|1474.68
#2019-07-29|1483.37
#2019-07-30|1455.87
#2019-07-31|1458.99
#2019-08-01|1458.52
#2019-08-02|1460.81
#2019-08-05|1451.40
#2019-08-06|1451.40
#2019-08-07|1461.01
#2019-08-08|1463.91
#2019-08-09|1453.74
#2019-08-12|1456.94
#2019-08-13|1458.72
#2019-08-14|1444.41
#2019-08-15|1449.64
#2019-08-16|1473.08
#2019-08-19|1485.63
#2019-08-20|1464.58
#2019-08-21|1474.91
#2019-08-22|1466.45
#2019-08-23|1468.47
#2019-08-26|1472.66
#2019-08-27|1490.87
#2019-08-28|1486.26
#2019-08-29|1493.40
#2019-08-30|1491.66
#2019-09-02|1495.81
#2019-09-03|1501.96
#2019-09-04|1520.32
#2019-09-05|1513.27
#2019-09-06|1505.06
#2019-09-09|1481.86
#2019-09-10|1480.12
#2019-09-11|1478.59
#2019-09-12|1504.02
#2019-09-13|1501.52
#2019-09-16|1487.69
#2019-09-17|1511.57
#2019-09-18|1526.18
#2019-09-19|1530.15
#2019-09-20|1524.53
#2019-09-23|1525.53
#2019-09-24|1540.69
#2019-09-25|1521.93
#2019-09-26|1543.74
#2019-09-27|1538.07
#2019-09-30|1546.60
#2019-10-01|1539.52
#2019-10-02|1511.15
#2019-10-03|1513.98
#2019-10-04|1530.22
#2019-10-07|1543.47
#2019-10-08|1521.49
#2019-10-09|1523.68
#2019-10-10|1521.91
#2019-10-11|1553.38
#2019-10-14|1547.28
#2019-10-15|1563.59
#2019-10-16|1562.92
#2019-10-17|1564.18
#2019-10-18|1571.26
#2019-10-21|1572.94
#2019-10-22|1580.34
#2019-10-23|1578.83
#2019-10-24|1585.24
#2019-10-25|1574.58
#2019-10-28|1570.41
#2019-10-29|1564.34
#2019-10-30|1574.75
#2019-10-31|1591.15
#2019-11-01|1588.54
#2019-11-04|1584.02
#2019-11-05|1560.03
#2019-11-06|1567.90
#2019-11-07|1534.55
#2019-11-08|1543.88
#2019-11-11|1546.24
#2019-11-12|1553.36
#2019-11-13|1556.49
#2019-11-14|1548.66
#2019-11-15|1556.72
#2019-11-18|1577.72
#2019-11-19|1563.73
#2019-11-20|1559.76
#2019-11-21|1554.05
#2019-11-22|1548.47
#2019-11-25|1561.54
#2019-11-26|1562.82
#2019-11-27|1569.15
#2019-11-28|1567.01
#2019-11-29|1568.47
#2019-12-02|1531.69
#2019-12-03|1537.88
#2019-12-04|1553.59
#2019-12-05|1555.93
#2019-12-06|1563.25
#2019-12-09|1560.13
#2019-12-10|1565.57
#2019-12-11|1584.81
#2019-12-12|1576.39
#2019-12-13|1613.35
#2019-12-16|1632.16
#2019-12-17|1644.20
#2019-12-18|1632.97
#2019-12-19|1635.63
#2019-12-20|1652.27
#2019-12-23|1647.91
#2019-12-24|1646.91
#2019-12-25|1646.91
#2019-12-26|1648.90
#2019-12-27|1665.92
#2019-12-30|1660.34
#2019-12-31|1655.23
#2020-01-01|1655.23
#2020-01-02|1662.55
#2020-01-03|1651.17
#2020-01-06|1649.72
#2020-01-07|1633.61
#2020-01-08|1631.88
#2020-01-09|1631.99
#2020-01-10|1650.42
#2020-01-13|1659.44
#2020-01-14|1665.86
#2020-01-15|1690.86
#2020-01-16|1707.51
#2020-01-17|1725.04
#2020-01-20|1732.66
#2020-01-21|1729.33
#2020-01-22|1734.68
#2020-01-23|1744.81
#2020-01-24|1772.21
#2020-01-27|1750.71
#2020-01-28|1766.87
#2020-01-29|1775.17
#2020-01-30|1778.24
#2020-01-31|1772.02
#2020-02-03|1773.30
#2020-02-04|1771.98
#2020-02-05|1782.39
#2020-02-06|1794.81
#2020-02-07|1791.38
#2020-02-10|1790.04
#2020-02-11|1807.88
#2020-02-12|1796.81
#2020-02-13|1797.97
#2020-02-14|1820.52
#2020-02-17|1837.54
#2020-02-18|1854.72
#2020-02-19|1868.40
#2020-02-20|1846.96
#2020-02-21|1865.56
#2020-02-24|1807.97
#2020-02-25|1769.30
#2020-02-26|1792.85
#2020-02-27|1776.60
#2020-02-28|1699.83
#2020-03-02|1749.70
#2020-03-03|1784.99
#2020-03-04|1849.31
#2020-03-05|1840.79
#2020-03-06|1780.61
#2020-03-09|1663.34
#2020-03-10|1574.81
#2020-03-11|1550.28
#2020-03-12|1306.84
#2020-03-13|1348.16
#2020-03-16|1310.53
#2020-03-17|1361.89
#2020-03-18|1331.29
#2020-03-19|1316.20
#2020-03-20|1303.61
#2020-03-23|1250.19
#2020-03-24|1329.08
#2020-03-25|1375.11
#2020-03-26|1434.61
#2020-03-27|1406.77
#2020-03-30|1422.26
#2020-03-31|1418.48
#2020-04-01|1364.18
#2020-04-02|1355.20
#2020-04-03|1333.17
#2020-04-06|1351.46
#2020-04-07|1376.05
#2020-04-08|1376.59
#2020-04-09|1427.67
#2020-04-10|1427.67
#2020-04-13|1424.61
#2020-04-14|1427.64
#2020-04-15|1387.48
#2020-04-16|1390.08
#2020-04-17|1408.00
#2020-04-20|1400.11
#2020-04-21|1361.76
#2020-04-22|1389.37
#2020-04-23|1392.00
#2020-04-24|1385.51
#2020-04-27|1408.72
#2020-04-28|1422.06
#2020-04-29|1453.73
#2020-04-30|1456.20
#2020-05-01|1459.19
#2020-05-04|1410.29
#2020-05-05|1427.04
#2020-05-06|1412.16
#2020-05-07|1413.19
#2020-05-08|1439.45
#2020-05-11|1421.35
#2020-05-12|1441.70
#2020-05-13|1428.19
#2020-05-14|1392.54
#2020-05-15|1388.83
#2020-05-18|1442.93
#2020-05-19|1433.04
#2020-05-20|1459.96
#2020-05-21|1453.35
#2020-05-22|1443.18
#2020-05-25|1464.95
#2020-05-26|1492.62
#2020-05-27|1503.32
#2020-05-28|1543.59
#2020-05-29|1553.81
#2020-06-01|1566.29
#2020-06-02|1604.15
#2020-06-03|1658.03
#2020-06-04|1652.41
#2020-06-05|1652.23
#2020-06-08|1664.48
#2020-06-09|1652.37
#2020-06-10|1646.35
#2020-06-11|1591.85
#2020-06-12|1585.35
#2020-06-15|1589.27
#2020-06-16|1623.68
#2020-06-17|1632.14
#2020-06-18|1628.87
#2020-06-19|1646.00
#2020-06-22|1649.30
#2020-06-23|1676.52
#2020-06-24|1628.77
#2020-06-25|1627.53
#2020-06-26|1619.40
#2020-06-29|1641.50
#2020-06-30|1645.32
#2020-07-01|1655.32
#2020-07-02|1687.88
#2020-07-03|1682.48
#2020-07-06|1698.99
#2020-07-07|1688.38
#2020-07-08|1705.16
#2020-07-09|1665.41
#2020-07-10|1689.19
#2020-07-13|1705.05
#2020-07-14|1700.11
#2020-07-15|1723.77
#2020-07-16|1738.53
#2020-07-17|1748.09
#2020-07-20|1766.88
#2020-07-21|1781.66
#2020-07-22|1784.48
#2020-07-23|1779.03
#2020-07-24|1764.33
#2020-07-27|1776.44
#2020-07-28|1790.45
#2020-07-29|1801.27
#2020-07-30|1764.63
#2020-07-31|1777.31
#2020-08-03|1790.45
#2020-08-04|1785.40
#2020-08-05|1796.02
#2020-08-06|1780.13
#2020-08-07|1781.10
#2020-08-10|1787.84
#2020-08-11|1794.83
#2020-08-12|1831.38
#2020-08-13|1824.80
#2020-08-14|1800.93
#2020-08-17|1800.73
#2020-08-18|1789.21
#2020-08-19|1785.67
#2020-08-20|1760.95
#2020-08-21|1753.17
#2020-08-24|1790.82
#2020-08-25|1778.40
#2020-08-26|1771.37
#2020-08-27|1749.07
#2020-08-28|1759.62
#2020-08-31|1776.70
#2020-09-01|1767.31
#2020-09-02|1785.75
#2020-09-03|1770.46
#2020-09-04|1720.64
#2020-09-07|1764.31
#2020-09-08|1729.39
#2020-09-09|1758.39
#2020-09-10|1753.31
#2020-09-11|1746.07
#2020-09-14|1744.00
#2020-09-15|1754.08
#2020-09-16|1751.17
#2020-09-17|1729.20
#2020-09-18|1730.95
#2020-09-21|1681.51
#2020-09-22|1673.43
#2020-09-23|1690.37
#2020-09-24|1673.64
#2020-09-25|1681.01
#2020-09-28|1700.76
#2020-09-29|1721.82
#2020-09-30|1721.39
#2020-10-01|1750.28
#2020-10-02|1762.45
#2020-10-05|1768.15
#2020-10-06|1770.31
#2020-10-07|1785.62
#2020-10-08|1797.20
#2020-10-09|1799.63
#2020-10-12|1830.63
#2020-10-13|1816.08
#2020-10-14|1832.69
#2020-10-15|1779.31
#2020-10-16|1795.88
#2020-10-19|1792.90
#2020-10-20|1799.09
#2020-10-21|1786.83
#2020-10-22|1770.75
#2020-10-23|1784.73
#2020-10-26|1770.44
#2020-10-27|1759.51
#2020-10-28|1686.79
#2020-10-29|1660.80
#2020-10-30|1666.44
#2020-11-02|1689.23
#2020-11-03|1736.93
#2020-11-04|1762.44
#2020-11-05|1806.66
#2020-11-06|1802.83
#2020-11-09|1835.22
#2020-11-10|1841.01
#2020-11-11|1876.78
#2020-11-12|1866.80
#2020-11-13|1871.45
#2020-11-16|1872.14
#2020-11-17|1869.11
#2020-11-18|1874.31
#2020-11-19|1865.44
#2020-11-20|1887.73
#2020-11-23|1864.89
#2020-11-24|1879.14
#2020-11-25|1899.95
#2020-11-26|1896.55
#2020-11-27|1919.16
#2020-11-30|1898.18
#2020-12-01|1903.81
#2020-12-02|1909.23
#2020-12-03|1911.82
#2020-12-04|1901.52
#2020-12-07|1893.97
#2020-12-08|1899.44
#2020-12-09|1908.33
#2020-12-10|1911.17
#2020-12-11|1887.32
#2020-12-14|1906.07
#2020-12-15|1900.57
#2020-12-16|1932.23
#2020-12-17|1954.34
#2020-12-18|1942.10
#2020-12-21|1896.06
#2020-12-22|1920.90
#2020-12-23|1961.96
#2020-12-24|1960.37
#2020-12-25|1960.37
#2020-12-28|1998.01
#2020-12-29|2012.46
#2020-12-30|2011.00
#2020-12-31|1995.09
#2021-01-01|1995.09
#2021-01-04|2041.32
#2021-01-05|2017.00
#2021-01-06|2086.29
#2021-01-07|2088.59
#2021-01-08|2121.36
#2021-01-11|2081.51
#2021-01-12|2058.29
#2021-01-13|2077.81
#2021-01-14|2069.44
#2021-01-15|2045.55
#2021-01-18|2031.71
#2021-01-19|2046.10
#2021-01-20|2042.23
#2021-01-21|2042.12
#2021-01-22|2037.47
#2021-01-25|2032.40
#2021-01-26|2034.50
#2021-01-27|1987.81
#2021-01-28|2008.80
#2021-01-29|1979.67
#2021-02-01|1992.56
#2021-02-02|1988.37
#2021-02-03|2011.76
#2021-02-04|1996.34
#2021-02-05|1996.19
#2021-02-08|1979.46
#2021-02-09|1956.75
#2021-02-10|1961.10
#2021-02-11|1972.59
#2021-02-12|1967.68
#2021-02-15|1978.76
#2021-02-16|1947.14
#2021-02-17|1938.83
#2021-02-18|1920.77
#2021-02-19|1925.56
#2021-02-22|1895.65
#2021-02-23|1901.24
#2021-02-24|1891.83
#2021-02-25|1897.09
#2021-02-26|1865.37
#2021-03-01|1871.99
#2021-03-02|1859.05
#2021-03-03|1813.17
#2021-03-04|1837.46
#2021-03-05|1812.08
#2021-03-08|1827.27
#2021-03-09|1867.25
#2021-03-10|1882.12
#2021-03-11|1916.32
#2021-03-12|1902.20
#2021-03-15|1903.82
#2021-03-16|1914.35
#2021-03-17|1883.12
#2021-03-18|1879.11
#2021-03-19|1903.02
#2021-03-22|1906.80
#2021-03-23|1924.99
#2021-03-24|1908.12
#2021-03-25|1911.79
#2021-03-26|1919.95
#2021-03-29|1929.58
#2021-03-30|1904.78
#2021-03-31|1928.81
#2021-04-01|1937.32
#2021-04-02|1937.32
#2021-04-05|1944.34
#2021-04-06|1962.90
#2021-04-07|1975.47
#2021-04-08|1999.49
#2021-04-09|1992.87
#2021-04-12|2004.56
#2021-04-13|1998.74
#2021-04-14|1991.97
#2021-04-15|2000.44
#2021-04-16|2009.81
#2021-04-19|2020.07
#2021-04-20|2000.82
#2021-04-21|1984.45
#2021-04-22|2028.98
#2021-04-23|2031.40
#2021-04-26|2030.13
#2021-04-27|2023.07
#2021-04-28|2012.52
#2021-04-29|1996.59
#2021-04-30|1983.45
#2021-05-03|2006.97
#2021-05-04|1971.90
#2021-05-05|1982.21
#2021-05-06|1991.12
#2021-05-07|2028.54
#2021-05-10|2029.06
#2021-05-11|1985.86
#2021-05-12|1972.44
#2021-05-13|1987.56
#2021-05-14|2025.11
#2021-05-17|2022.96
#2021-05-18|2045.18
#2021-05-19|2028.31
#2021-05-20|2056.79
#2021-05-21|2065.82
#2021-05-24|2066.05
#2021-05-25|2069.69
#2021-05-26|2065.74
#2021-05-27|2043.70
#2021-05-28|2048.37
#2021-05-31|2032.30
#2021-06-01|2040.83
#2021-06-02|2018.80
#2021-06-03|1996.92
#2021-06-04|2004.54
#2021-06-07|2015.84
#2021-06-08|2021.75
#2021-06-09|2017.18
#2021-06-10|2003.04
#2021-06-11|2011.01
#2021-06-14|2034.74
#2021-06-15|2033.29
#2021-06-16|2051.34
#2021-06-17|2003.36
#2021-06-18|1965.99
#2021-06-21|1980.25
#2021-06-22|1974.88
#2021-06-23|1953.34
#2021-06-24|1966.00
#2021-06-25|1963.04
#2021-06-28|1964.48
#2021-06-29|1967.75
#2021-06-30|1935.78
#2021-07-01|1955.48
#2021-07-02|1960.97
#2021-07-05|1966.30
#2021-07-06|1970.68
#2021-07-07|1994.20
#2021-07-08|1966.80
#2021-07-09|1976.89
#2021-07-12|2002.12
#2021-07-13|1993.67
#2021-07-14|1980.26
#2021-07-15|1959.64
#2021-07-16|1971.21
#2021-07-19|1925.15
#2021-07-20|1914.39
#2021-07-21|1945.95
#2021-07-22|1970.25
#2021-07-23|1981.92
#2021-07-26|1988.02
#2021-07-27|1984.25
#2021-07-28|1996.45
#2021-07-29|2007.02
#2021-07-30|1974.33
#2021-08-02|1984.08
#2021-08-03|1984.93
#2021-08-04|1992.08
#2021-08-05|1994.20
#2021-08-06|1985.00
#2021-08-09|1996.47
#2021-08-10|2000.09
#2021-08-11|2010.76
#2021-08-12|2001.34
#2021-08-13|2026.54
#2021-08-16|2028.27
#2021-08-17|2020.32
#2021-08-18|2047.89
#2021-08-19|2056.84
#2021-08-20|2072.83
#2021-08-23|2072.14
#2021-08-24|2071.13
#2021-08-25|2052.94
#2021-08-26|2036.51
#2021-08-27|2035.20
#2021-08-30|2043.94
#2021-08-31|2051.66
#2021-09-01|2080.11
#2021-09-02|2080.29
#2021-09-03|2074.96
#2021-09-06|2063.51
#2021-09-07|2043.04
#2021-09-08|2037.37
#2021-09-09|2035.10
#2021-09-10|2012.47
#2021-09-13|2039.74
#2021-09-14|2042.58
#2021-09-15|1986.26
#2021-09-16|1976.40
#2021-09-17|1950.51
#2021-09-20|1936.55
#2021-09-21|1948.95
#2021-09-22|1947.02
#2021-09-23|1966.13
#2021-09-24|1935.37
#2021-09-27|1932.61
#2021-09-28|1893.41
#2021-09-29|1879.94
#2021-09-30|1846.69
#2021-10-01|1869.42
#2021-10-04|1877.18
#2021-10-05|1895.82
#2021-10-06|1874.48
#2021-10-07|1903.01
#2021-10-08|1893.20
#2021-10-11|1871.75
#2021-10-12|1886.01
#2021-10-13|1912.77
#2021-10-14|1924.37
#2021-10-15|1927.27
#2021-10-18|1923.45
#2021-10-19|1955.11
#2021-10-20|1990.51
#2021-10-21|1982.15
#2021-10-22|1987.83
#2021-10-25|1969.87
#2021-10-26|1989.31
#2021-10-27|2008.79
#2021-10-28|2037.01
#2021-10-29|1995.75
#2021-11-01|2019.54
#2021-11-02|2016.09
#2021-11-03|2003.13
#2021-11-04|2007.53
#2021-11-05|2000.65
#2021-11-08|2000.51
#2021-11-09|1987.79
#2021-11-10|1994.76
#2021-11-11|1985.73
#2021-11-12|1980.61
#2021-11-15|1993.75
#2021-11-16|1978.25
#2021-11-17|1971.13
#2021-11-18|1972.90
#2021-11-19|1950.30
#2021-11-22|1937.83
#2021-11-23|1931.94
#2021-11-24|1938.41
#2021-11-25|1973.42
#2021-11-26|1940.08
#2021-11-29|1939.82
#2021-11-30|1929.24
#2021-12-01|1963.11
#2021-12-02|1921.20
#2021-12-03|1918.48
#2021-12-06|1957.83
#2021-12-07|1973.70
#2021-12-08|1982.02
#2021-12-09|1981.88
#2021-12-10|1973.40
#2021-12-13|1966.51
#2021-12-14|1955.66
#2021-12-15|1970.31
#2021-12-16|1984.40
#2021-12-17|1980.64
#2021-12-20|1974.51
#2021-12-21|2003.58
#2021-12-22|2019.74
#2021-12-23|2026.27
#2021-12-24|2028.56
#2021-12-27|2021.82
#2021-12-28|2042.38
#2021-12-29|2056.22
#2021-12-30|2052.33
#2021-12-31|2055.31
#2022-01-03|2054.91
#2022-01-04|2058.61
#2022-01-05|2037.40
#2022-01-06|2002.89
#2022-01-07|2004.40
#2022-01-10|1993.50
#2022-01-11|2001.38
#2022-01-12|2015.72
#2022-01-13|2037.32
#2022-01-14|2024.49
#2022-01-17|2027.93
#2022-01-18|2006.07
#2022-01-19|2000.98
#2022-01-20|2034.11
#2022-01-21|1999.78
#2022-01-24|1953.36
#2022-01-25|1944.93
#2022-01-26|1972.20
#2022-01-27|1985.65
#2022-01-28|1971.18
#2022-01-31|1982.13
#2022-02-01|2001.21
#2022-02-02|2025.45
#2022-02-03|2021.37
#2022-02-04|1990.72
#2022-02-07|1973.12
#2022-02-08|1964.24
#2022-02-09|1990.30
#2022-02-10|1998.33
#2022-02-11|1974.86
#2022-02-14|1917.77
#2022-02-15|1948.41
#2022-02-16|1954.65
#2022-02-17|1966.28
#2022-02-18|1953.82
#2022-02-21|1921.15
#2022-02-22|1918.30
#2022-02-23|1920.59
#2022-02-24|1865.88
#2022-02-25|1975.97
#2022-02-28|2020.27
#2022-03-01|1914.90
#2022-03-02|1869.09
#2022-03-03|1805.68
#2022-03-04|1761.91
#2022-03-07|1753.70
#2022-03-08|1780.07
#2022-03-09|1884.13
#2022-03-10|1848.44
#2022-03-11|1841.53
#2022-03-14|1852.02
#2022-03-15|1866.28
#2022-03-16|1857.00
#2022-03-17|1897.56
#2022-03-18|1892.55
#2022-03-21|1885.24
#2022-03-22|1898.03
#2022-03-23|1848.30
#2022-03-24|1851.85
#2022-03-25|1860.88
#2022-03-28|1877.78
#2022-03-29|1921.73
#2022-03-30|1952.16
#2022-03-31|1953.56
#2022-04-01|1934.25
#2022-04-04|1938.40
#2022-04-05|1970.87
#2022-04-06|1974.19
#2022-04-07|1955.47
#2022-04-08|1980.77
#2022-04-11|1962.14
#2022-04-12|1942.63
#2022-04-13|1932.37
#2022-04-14|1928.29
#2022-04-15|1928.29
#2022-04-18|1929.63
#2022-04-19|1919.28
#2022-04-20|1957.58
#2022-04-21|1937.27
#2022-04-22|1912.51
#2022-04-25|1916.35
#2022-04-26|1897.45
#2022-04-27|1878.83
#2022-04-28|1906.82
#2022-04-29|1900.59
#2022-05-02|1872.83
#2022-05-03|1883.02
#2022-05-04|1881.35
#2022-05-05|1856.85
#2022-05-06|1841.58
#2022-05-09|1800.82
#2022-05-10|1810.42
#2022-05-11|1853.85
#2022-05-12|1784.80
#2022-05-13|1814.40
#2022-05-16|1841.92
#2022-05-17|1880.51
#2022-05-18|1889.67
#2022-05-19|1893.15
#2022-05-20|1916.73
#2022-05-23|1951.43
#2022-05-24|1925.61
#2022-05-25|1955.13
#2022-05-26|1941.01
#2022-05-27|1921.85
#2022-05-30|1926.16
#2022-05-31|1906.27
#2022-06-01|1874.67
#2022-06-02|1883.96
#2022-06-03|1890.22
#2022-06-06|1909.70
#2022-06-07|1909.74
#2022-06-08|1890.75
#2022-06-09|1862.43
#2022-06-10|1803.73
#2022-06-13|1748.87
#2022-06-14|1703.75
#2022-06-15|1730.52
#2022-06-16|1706.48
#2022-06-17|1701.27
#2022-06-20|1735.91
#2022-06-21|1721.85
#2022-06-22|1713.05
#2022-06-23|1712.61
#2022-06-24|1738.30
#2022-06-27|1738.56
#2022-06-28|1750.14
#2022-06-29|1724.01
#2022-06-30|1680.18
#2022-07-01|1718.54
#2022-07-04|1714.65
#2022-07-05|1653.77
#2022-07-06|1660.47
#2022-07-07|1680.09
#2022-07-08|1676.55
#2022-07-11|1682.26
#2022-07-12|1675.67
#2022-07-13|1674.49
#2022-07-14|1626.23
#2022-07-15|1658.83
#2022-07-18|1693.38
#2022-07-19|1717.01
#2022-07-20|1695.44
#2022-07-21|1671.86
#2022-07-22|1703.00
#2022-07-25|1702.60
#2022-07-26|1700.96
#2022-07-27|1709.71
#2022-07-28|1737.63
#2022-07-29|1763.97
#2022-08-01|1779.32
#2022-08-02|1775.95
#2022-08-03|1748.22
#2022-08-04|1769.96
#2022-08-05|1754.50
#2022-08-08|1788.11
#2022-08-09|1801.42
#2022-08-10|1816.84
#2022-08-11|1809.27
#2022-08-12|1797.74
#2022-08-15|1804.52
#2022-08-16|1824.98
#2022-08-17|1812.04
#2022-08-18|1798.02
#2022-08-19|1777.53
#2022-08-22|1764.64
#2022-08-23|1758.12
#2022-08-24|1757.64
#2022-08-25|1758.82
#2022-08-26|1733.56
#2022-08-29|1697.92
#2022-08-30|1673.02
#2022-08-31|1641.18
#2022-09-01|1615.34
#2022-09-02|1649.19
#2022-09-05|1631.97
#2022-09-06|1614.42
#2022-09-07|1657.00
#2022-09-08|1659.74
#2022-09-09|1685.29
#2022-09-12|1718.93
#2022-09-13|1697.65
#2022-09-14|1666.72
#2022-09-15|1645.30
#2022-09-16|1644.31
#2022-09-19|1640.64
#2022-09-20|1610.88
#2022-09-21|1620.35
#2022-09-22|1588.89
#2022-09-23|1532.04
#2022-09-26|1489.31
#2022-09-27|1442.63
#2022-09-28|1455.02
#2022-09-29|1443.63
#2022-09-30|1450.89
#2022-10-03|1488.74
#2022-10-04|1526.93
#2022-10-05|1488.09
#2022-10-06|1458.02
#2022-10-07|1437.05
#2022-10-10|1413.46
#2022-10-11|1388.69
#2022-10-12|1365.27
#2022-10-13|1384.97
#2022-10-14|1416.49
#2022-10-17|1460.22
#2022-10-18|1463.21
#2022-10-19|1447.26
#2022-10-20|1449.67
#2022-10-21|1427.49
#2022-10-24|1481.16
#2022-10-25|1525.54
#2022-10-26|1548.61
#2022-10-27|1557.79
#2022-10-28|1552.32
#2022-10-31|1548.87
#2022-11-01|1556.13
#2022-11-02|1555.76
#2022-11-03|1522.82
#2022-11-04|1555.71
#2022-11-07|1573.67
#2022-11-08|1601.75
#2022-11-09|1607.39
#2022-11-10|1687.14
#2022-11-11|1685.52
#2022-11-14|1697.71
#2022-11-15|1717.40
#2022-11-16|1721.58
#2022-11-17|1700.86
#2022-11-18|1739.54
#2022-11-21|1721.22
#2022-11-22|1738.08
#2022-11-23|1752.30
#2022-11-24|1774.18
#2022-11-25|1773.22
#2022-11-28|1750.04
#2022-11-29|1730.57
#2022-11-30|1735.92
#2022-12-01|1799.54
#2022-12-02|1787.50
#2022-12-05|1800.50
#2022-12-06|1792.33
#2022-12-07|1788.94
#2022-12-08|1783.21
#2022-12-09|1796.42
#2022-12-12|1788.31
#2022-12-13|1817.07
#2022-12-14|1832.15
#2022-12-15|1792.67
#2022-12-16|1754.96
#2022-12-19|1757.70
#2022-12-20|1760.69
#2022-12-21|1776.62
#2022-12-22|1765.81
#2022-12-23|1762.87
#2022-12-26|1762.87
#2022-12-27|1763.75
#2022-12-28|1759.38
#2022-12-29|1783.72
#2022-12-30|1765.50
#2023-01-02|1786.55
#2023-01-03|1766.43
#2023-01-04|1795.55
#2023-01-05|1768.16
#2023-01-06|1799.15
#2023-01-09|1817.10
#2023-01-10|1809.74
#2023-01-11|1835.42
#2023-01-12|1866.55
#2023-01-13|1863.43
#2023-01-16|1864.35
#2023-01-17|1860.17
#2023-01-18|1858.62
#2023-01-19|1841.71
#2023-01-20|1847.32
#2023-01-23|1854.18
#2023-01-24|1863.38
#2023-01-25|1876.38
#2023-01-26|1861.95
#2023-01-27|1853.86
#2023-01-30|1852.43
#2023-01-31|1840.56
#2023-02-01|1846.95
#2023-02-02|1873.07
#2023-02-03|1844.50
#2023-02-06|1827.65
#2023-02-07|1816.03
#2023-02-08|1825.80
#2023-02-09|1829.15
#2023-02-10|1811.41
#2023-02-13|1826.89
#2023-02-14|1826.95
#2023-02-15|1823.00
#2023-02-16|1821.95
#2023-02-17|1835.01
#2023-02-20|1843.56
#2023-02-21|1855.48
#2023-02-22|1832.85
#2023-02-23|1822.23
#2023-02-24|1806.31
#2023-02-27|1830.08
#2023-02-28|1821.29
#2023-03-01|1783.06
#2023-03-02|1785.69
#2023-03-03|1797.18
#2023-03-06|1808.74
#2023-03-07|1787.10
#2023-03-08|1788.91
#2023-03-09|1789.92
#2023-03-10|1810.35
#2023-03-13|1810.91
#2023-03-14|1836.73
#2023-03-15|1777.79
#2023-03-16|1815.10
#2023-03-17|1787.53
#2023-03-20|1825.70
#2023-03-21|1841.91
#2023-03-22|1845.28
#2023-03-23|1870.44
#2023-03-24|1822.06
#2023-03-27|1848.59
#2023-03-28|1857.69
#2023-03-29|1876.34
#2023-03-30|1921.36
#2023-03-31|1926.86
#2023-04-03|1922.95
#2023-04-04|1944.51
#2023-04-05|1963.47
#2023-04-06|1987.92
#2023-04-07|1987.92
#2023-04-10|1973.38
#2023-04-11|1993.39
#2023-04-12|2015.67
#2023-04-13|2009.89
#2023-04-14|1976.15
#2023-04-17|1965.28
#2023-04-18|1972.07
#2023-04-19|1991.58
#2023-04-20|2000.63
#2023-04-21|2010.42
#2023-04-24|2017.48
#2023-04-25|2012.18
#2023-04-26|2021.48
#2023-04-27|2027.82
#2023-04-28|2038.47
#2023-05-01|2029.71
#2023-05-02|2007.02
#2023-05-03|2021.29
#2023-05-04|2032.78
#2023-05-05|2040.08
#2023-05-08|2037.93
#2023-05-09|2032.95
#2023-05-10|2033.84
#2023-05-11|2019.59
#2023-05-12|2025.87
#2023-05-15|2028.85
#2023-05-16|2026.73
#2023-05-17|1995.29
#2023-05-18|1951.34
#2023-05-19|1970.37
#2023-05-22|1972.55
#2023-05-23|1971.37
#2023-05-24|1942.94
#2023-05-25|1909.05
#2023-05-26|1908.99
#2023-05-29|1912.05
#2023-05-30|1929.89
#2023-05-31|1910.54
#2023-06-01|1931.98
#2023-06-02|1939.15
#2023-06-05|1935.13
#2023-06-06|1944.01
#2023-06-07|1934.02
#2023-06-08|1948.98
#2023-06-09|1961.22
#2023-06-12|1961.03
#2023-06-13|1961.30
#2023-06-14|1981.56
#2023-06-15|1989.12
#2023-06-16|2015.76
#2023-06-19|1996.84
#2023-06-20|2006.41
#2023-06-21|1998.41
#2023-06-22|1987.25
#2023-06-23|1964.60
#2023-06-26|1969.62
#2023-06-27|1991.90
#2023-06-28|1993.00
#2023-06-29|1986.74
#2023-06-30|2006.56
#2023-07-03|2022.14
#2023-07-04|2024.98
#2023-07-05|1982.48
#2023-07-06|1952.46
#2023-07-07|1953.87
#2023-07-10|1945.02
#2023-07-11|1956.81
#2023-07-12|1999.86
#2023-07-13|2034.30
#2023-07-14|2035.27
#2023-07-17|2021.48
#2023-07-18|2021.54
#2023-07-19|2026.10
#2023-07-20|2034.08
#2023-07-21|2044.86
#2023-07-24|2039.35
#2023-07-25|2031.61
#2023-07-26|2043.09
#2023-07-27|2028.95
#2023-07-28|2014.80
#2023-07-31|2013.40
#2023-08-01|1985.41
#2023-08-02|1934.10
#2023-08-03|1909.10
#2023-08-04|1929.48
#2023-08-07|1918.49
#2023-08-08|1917.93
#2023-08-09|1927.81
#2023-08-10|1949.63
#2023-08-11|1930.52
#2023-08-14|1917.75
#2023-08-15|1900.61
#2023-08-16|1896.01
#2023-08-17|1875.18
#2023-08-18|1879.47
#2023-08-21|1877.62
#2023-08-22|1882.69
#2023-08-23|1902.50
#2023-08-24|1906.95
#2023-08-25|1906.70
#2023-08-28|1919.53
#2023-08-29|1948.58
#2023-08-30|1930.41
#2023-08-31|1921.23
#2023-09-01|1901.54
#2023-09-04|1883.48
#2023-09-05|1853.16
#2023-09-06|1851.01
#2023-09-07|1874.30
#2023-09-08|1887.06
#2023-09-11|1892.15
#2023-09-12|1882.72
#2023-09-13|1883.69
#2023-09-14|1916.32
#2023-09-15|1915.08
#2023-09-18|1903.11
#2023-09-19|1913.51
#2023-09-20|1936.42
#2023-09-21|1891.74
#2023-09-22|1873.93
#2023-09-25|1833.72
#2023-09-26|1828.77
#2023-09-27|1784.06
#2023-09-28|1775.48
#2023-09-29|1795.78
#2023-10-02|1732.22
#2023-10-03|1683.02
#2023-10-04|1692.39
#2023-10-05|1714.75
#2023-10-06|1713.94
#2023-10-09|1731.02
#2023-10-10|1783.53
#2023-10-11|1801.95
#2023-10-12|1777.91
#2023-10-13|1767.97
#2023-10-16|1776.83
#2023-10-17|1781.59
#2023-10-18|1764.15
#2023-10-19|1767.88
#2023-10-20|1758.76
#2023-10-23|1759.07
#2023-10-24|1783.26
#2023-10-25|1784.19
#2023-10-26|1782.93
#2023-10-27|1782.56
#2023-10-30|1795.63
#2023-10-31|1803.44
#2023-11-01|1806.51
#2023-11-02|1839.45
#2023-11-03|1868.07
#2023-11-06|1859.25
#2023-11-07|1841.33
#2023-11-08|1826.20
#2023-11-09|1852.33
#2023-11-10|1843.89
#2023-11-13|1849.47
#2023-11-14|1910.24
#2023-11-15|1911.57
#2023-11-16|1934.03
#2023-11-17|1950.93
#2023-11-20|1965.95
#2023-11-21|1955.36
#2023-11-22|1942.95
#2023-11-23|1957.44
#2023-11-24|1971.25
#2023-11-27|1980.87
#2023-11-28|2001.48
#2023-11-29|2003.54
#2023-11-30|1999.75
#2023-12-01|2000.32
#2023-12-04|2001.06
#2023-12-05|2010.72
#2023-12-06|2021.83
#2023-12-07|2028.63
#2023-12-08|2031.33
#2023-12-11|2012.44
#2023-12-12|2012.02
#2023-12-13|2028.66
#2023-12-14|2092.34
#2023-12-15|2068.80
#2023-12-18|2041.98
#2023-12-19|2065.94
#2023-12-20|2063.44
#2023-12-21|2063.05
#2023-12-22|2073.70
#2023-12-25|2073.70
#2023-12-26|2075.30
#2023-12-27|2089.52
#2023-12-28|2082.74
#2023-12-29|2075.43
#2024-01-01|2075.43
#2024-01-02|2048.20
#2024-01-03|2032.81
#2024-01-04|2074.94
#2024-01-05|2085.67
#2024-01-08|2087.32
#2024-01-09|2084.00
#2024-01-10|2082.63
#2024-01-11|2054.11
#2024-01-12|2076.71
#2024-01-15|2069.84
#2024-01-16|2035.12
#2024-01-17|1993.54
#2024-01-18|1978.66
#2024-01-19|1990.49
#2024-01-22|1991.19
#2024-01-23|1965.84
#2024-01-24|1984.45
#2024-01-25|1965.94
#2024-01-26|1957.24
#2024-01-29|1945.70
#2024-01-30|1955.16
#2024-01-31|1979.94
#2024-02-01|1956.06
#2024-02-02|1935.41
#2024-02-05|1916.87
#2024-02-06|1901.36
#2024-02-07|1889.97
#2024-02-08|1869.32
#2024-02-09|1852.75
#2024-02-12|1863.58
#2024-02-13|1847.44
#2024-02-14|1846.81
#2024-02-15|1867.40
#2024-02-16|1859.64
#2024-02-19|1855.94
#2024-02-20|1884.21
#2024-02-21|1882.74
#2024-02-22|1868.40
#2024-02-23|1868.23
#2024-02-26|1851.37
#2024-02-27|1864.64
#2024-02-28|1853.29
#2024-02-29|1862.87
#2024-03-01|1861.79
#2024-03-04|1863.58
#2024-03-05|1900.17
#2024-03-06|1919.58
#2024-03-07|1942.53
#2024-03-08|1941.95
#2024-03-11|1928.69
#2024-03-12|1903.11
#2024-03-13|1921.78
#2024-03-14|1910.93
#2024-03-15|1918.61
#2024-03-18|1911.56
#2024-03-19|1899.91
#2024-03-20|1918.20
#2024-03-21|1911.48
#2024-03-22|1923.71
#2024-03-25|1932.35
#2024-03-26|1928.09
#2024-03-27|1950.49
#2024-03-28|1937.74
#2024-03-29|1937.74
#2024-04-01|1927.57
#2024-04-02|1918.16
#2024-04-03|1919.02
#2024-04-04|1940.77
#2024-04-05|1893.99
#2024-04-08|1905.27
#2024-04-09|1907.93
#2024-04-10|1866.63
#2024-04-11|1867.81
#2024-04-12|1889.63
#2024-04-15|1873.21
#2024-04-16|1853.58
#2024-04-17|1858.06
#2024-04-18|1884.11
#2024-04-19|1898.50
#2024-04-22|1900.72
#2024-04-23|1925.20
#2024-04-24|1916.49
#2024-04-25|1912.72
#2024-04-26|1918.80
#2024-04-29|1943.17
#2024-04-30|1927.31
#2024-05-01|1927.03
#2024-05-02|1944.20
#2024-05-03|1967.97
#2024-05-06|1980.69
#2024-05-07|2013.39
#2024-05-08|2017.96
#2024-05-09|2037.55
#2024-05-10|2062.79
#2024-05-13|2062.43
#2024-05-14|2076.84
#2024-05-15|2115.70
#2024-05-16|2120.97
#2024-05-17|2108.08
#2024-05-20|2100.73
#2024-05-21|2097.21
#2024-05-22|2089.19
#2024-05-23|2034.74
#2024-05-24|1999.77
#2024-05-27|2025.60
#2024-05-28|2019.12
#2024-05-29|1973.38
#2024-05-30|1996.43
#2024-05-31|2021.48
#2024-06-03|2042.97
#2024-06-04|2054.35
#2024-06-05|2053.95
#2024-06-06|2048.59
#2024-06-07|2014.36
#2024-06-10|1994.00
#2024-06-11|1971.69
#2024-06-12|2011.29
#2024-06-13|1983.75
#2024-06-14|1945.55
#2024-06-17|1933.73
#2024-06-18|1966.31
#2024-06-19|1965.85
#2024-06-20|1985.61
#2024-06-21|1976.79
#2024-06-24|1991.44
#2024-06-25|1990.37
#2024-06-26|1972.25
#2024-06-27|1952.52
#2024-06-28|1942.22
#2024-07-01|1968.97
#2024-07-02|1961.54
#2024-07-03|1999.04
#2024-07-04|2008.43
#2024-07-05|2031.31
#2024-07-08|2018.84
#2024-07-09|2006.54
#2024-07-10|2029.36
#2024-07-11|2072.74
#2024-07-12|2076.09
#2024-07-15|2038.34
#2024-07-16|2020.01
#2024-07-17|2043.09
#2024-07-18|2054.82
#2024-07-19|2036.69
#2024-07-22|2041.51
#2024-07-23|2042.04
#2024-07-24|2055.75
#2024-07-25|2060.52
#2024-07-26|2075.60
#2024-07-29|2074.83
#2024-07-30|2072.24
#2024-07-31|2080.90
#2024-08-01|2060.24
#2024-08-02|2089.91
#2024-08-05|2025.23
#2024-08-06|2020.79
#2024-08-07|2054.84
#2024-08-08|2049.02
#2024-08-09|2053.40
#2024-08-12|2065.15
#2024-08-13|2088.35
#2024-08-14|2093.70
#2024-08-15|2081.34
#2024-08-16|2090.98
#2024-08-19|2120.86
#2024-08-20|2123.51
#2024-08-21|2125.59
#2024-08-22|2130.17
#2024-08-23|2163.28
#2024-08-26|2167.56
#2024-08-27|2168.17
#2024-08-28|2175.03
#2024-08-29|2159.41
#2024-08-30|2172.48
#2024-09-02|2176.38
#2024-09-03|2169.58
#2024-09-04|2181.98
#2024-09-05|2214.70
#2024-09-06|2225.77
#2024-09-09|2226.56
#2024-09-10|2219.73
#2024-09-11|2217.23
#2024-09-12|2215.09
#2024-09-13|2242.37
#2024-09-16|2255.83
#2024-09-17|2270.55
#2024-09-18|2250.54
#2024-09-19|2215.28
#2024-09-20|2231.29
#2024-09-23|2254.59
#2024-09-24|2261.62
#2024-09-25|2261.94
#2024-09-26|2267.28
#2024-09-27|2277.26
#2024-09-30|2265.12
#2024-10-01|2255.95
#2024-10-02|2213.14
#2024-10-03|2188.59
#2024-10-04|2165.91
#2024-10-07|2155.59
#2024-10-08|2166.65
#2024-10-09|2170.19
#2024-10-10|2155.46
#2024-10-11|2176.40
#2024-10-14|2195.97
#2024-10-15|2215.06
#2024-10-16|2228.58
#2024-10-17|2214.24
#2024-10-18|2219.62
#2024-10-21|2207.50
#2024-10-22|2168.84
#2024-10-23|2170.37
#2024-10-24|2169.42
#2024-10-25|2166.80
#2024-10-28|2175.59
#2024-10-29|2147.79
#2024-10-30|2141.13
#2024-10-31|2110.19
#2024-11-01|2128.22
#2024-11-04|2131.39
#2024-11-05|2135.45
#2024-11-06|2051.91
#2024-11-07|2061.07
#2024-11-08|2053.33
#2024-11-11|2058.89
#2024-11-12|2016.56
#2024-11-13|2011.71
#2024-11-14|2040.81
#2024-11-15|2037.85
#2024-11-18|2034.67
#2024-11-19|2034.54
#2024-11-20|2016.93
#2024-11-21|2018.79
#2024-11-22|2034.27
#2024-11-25|2044.25
#2024-11-26|2030.64
#2024-11-27|2053.95
#2024-11-28|2069.58
#2024-11-29|2070.38
#2024-12-02|2054.19
#2024-12-03|2059.37
#2024-12-04|2047.21
#2024-12-05|2069.31
#2024-12-06|2055.27
#2024-12-09|2054.22
#2024-12-10|2030.40
#2024-12-11|2013.76
#2024-12-12|2008.89
#2024-12-13|2003.70
#2024-12-16|1996.01
#2024-12-17|1984.23
#2024-12-18|1967.98
#2024-12-19|1934.89
#2024-12-20|1940.93
#2024-12-23|1947.22
#2024-12-24|1952.30
#2024-12-25|1952.30
#2024-12-26|1953.54
#2024-12-27|1966.01
#2024-12-30|1959.89
#2024-12-31|1964.10
#2025-01-01|1964.10
#2025-01-02|1982.29
#2025-01-03|1990.80
#2025-01-06|2004.78
#2025-01-07|1992.94
#2025-01-08|1958.43
#2025-01-09|1956.87
#2025-01-10|1908.44
#2025-01-13|1896.96
#2025-01-14|1909.93
#2025-01-15|1946.66
#2025-01-16|1955.85
#2025-01-17|1974.89
#2025-01-20|1979.21
#2025-01-21|1984.78
#2025-01-22|1957.57
#2025-01-23|1959.15
#2025-01-24|1970.64
#2025-01-27|1977.36
#2025-01-28|1986.39
#2025-01-29|1991.57
#2025-01-30|2016.21
#2025-01-31|2016.12
#2025-02-03|1997.80
#2025-02-04|2016.76
#2025-02-05|2036.23
#2025-02-06|1998.92
#2025-02-07|1993.83
#2025-02-10|1996.83
#2025-02-11|1984.82
#2025-02-12|1969.57
#2025-02-13|1998.04
#2025-02-14|2009.88
#2025-02-17|2000.66
#2025-02-18|1988.50
#2025-02-19|1993.76
#2025-02-20|2004.90
#2025-02-21|2013.39
#2025-02-24|2055.30
#2025-02-25|2067.02
#2025-02-26|2080.79
#2025-02-27|2053.91
#2025-02-28|2066.12
#2025-03-03|2066.01
#2025-03-04|2074.02
#2025-03-05|2076.38
#2025-03-06|2078.40
#2025-03-07|2118.23
#2025-03-10|2137.50
#2025-03-11|2156.35
#2025-03-12|2153.90
#2025-03-13|2158.48
#2025-03-14|2167.91
#2025-03-17|2193.61
#2025-03-18|2201.17
#2025-03-19|2196.07
#2025-03-20|2207.09
#2025-03-21|2201.14
#2025-03-24|2185.91
#2025-03-25|2198.83
#2025-03-26|2208.68
#2025-03-27|2231.95
#2025-03-28|2274.66
#2025-03-31|2259.23
#2025-04-01|2276.09
#2025-04-02|2292.55
#2025-04-03|2361.78
#2025-04-04|2295.06
#2025-04-07|2147.41
#2025-04-08|2182.92
#2025-04-09|2159.86
#2025-04-10|2245.98
#2025-04-11|2301.47
#2025-04-14|2345.29
#2025-04-15|2386.21
#2025-04-16|2426.73
#2025-04-17|2430.36
#2025-04-18|2430.36
#2025-04-21|2461.41
#2025-04-22|2483.40
#2025-04-23|2423.25
#2025-04-24|2440.67
#2025-04-25|2440.61
#2025-04-28|2457.37
#2025-04-29|2484.55
#2025-04-30|2501.05
#2025-05-01|2482.32
#2025-05-02|2485.64
#2025-05-05|2489.96
#2025-05-06|2504.30
#2025-05-07|2510.32
#2025-05-08|2441.81
#2025-05-09|2450.17
#2025-05-12|2384.48
#2025-05-13|2380.61
#2025-05-14|2401.31
#2025-05-15|2439.34
#2025-05-16|2456.93
#2025-05-19|2494.06
#2025-05-20|2542.47
#2025-05-21|2560.55
#2025-05-22|2546.01
#2025-05-23|2562.26
#2025-05-26|2585.10
#2025-05-27|2562.92
#2025-05-28|2537.89
#2025-05-29|2541.48
#2025-05-30|2561.26
#2025-06-02|2580.38
#2025-06-03|2558.75
#2025-06-04|2573.90
#2025-06-05|2572.31
#2025-06-06|2559.84
#2025-06-09|2557.18
#2025-06-10|2574.58
#2025-06-11|2598.36
#2025-06-12|2640.20
#2025-06-13|2630.41
#2025-06-16|2636.80
#2025-06-17|2611.48
#2025-06-18|2599.11
#2025-06-19|2591.05
#2025-06-20|2613.24
#2025-06-23|2650.84
#2025-06-24|2674.56
#2025-06-25|2649.65
#2025-06-26|2683.23
#2025-06-27|2681.36
#2025-06-30|2680.10
#2025-07-01|2713.79
#2025-07-02|2675.63
#2025-07-03|2682.45
#2025-07-04|2690.78
#2025-07-07|2659.75
#2025-07-08|2633.15
#2025-07-09|2660.45
#2025-07-10|2630.35
#2025-07-11|2633.30
#2025-07-14|2645.29
#2025-07-15|2618.64
#2025-07-16|2614.12
#2025-07-17|2612.53
#2025-07-18|2638.79
#2025-07-21|2679.41
#2025-07-22|2719.32
#2025-07-23|2657.31
#2025-07-24|2658.65
#2025-07-25|2656.79
#2025-07-28|2624.17
#2025-07-29|2596.43
#2025-07-30|2599.69
#2025-07-31|2588.73
#2025-08-01|2601.87
#2025-08-04|2634.56
#2025-08-05|2632.26
#2025-08-06|2653.42
#2025-08-07|2633.19
#2025-08-08|2623.19
#2025-08-11|2603.69
#2025-08-12|2603.63
#2025-08-13|2634.85
#2025-08-14|2651.20
#2025-08-15|2660.73
#2025-08-18|2638.51
#2025-08-19|2647.41
#2025-08-20|2671.09
#2025-08-21|2664.03
#2025-08-22|2681.56
#2025-08-25|2647.82
#2025-08-26|2624.45
#2025-08-27|2618.58
#2025-08-28|2618.85
#2025-08-29|2602.84
#2025-09-01|2581.33
#2025-09-02|2529.36
#2025-09-03|2542.06
#2025-09-04|2546.37
#2025-09-05|2583.02
#2025-09-08|2588.54
#2025-09-09|2580.91
#2025-09-10|2592.65
#2025-09-11|2594.93
#2025-09-12|2613.00
#2025-09-15|2637.03
#2025-09-16|2624.47
#2025-09-17|2609.97
#2025-09-18|2577.90
#2025-09-19|2579.40
#2025-09-22|2601.72
#2025-09-23|2614.11
#2025-09-24|2616.45
#2025-09-25|2605.46
#2025-09-26|2627.54
#2025-09-29|2637.99
#2025-09-30|2662.17
#2025-10-01|2688.82
#2025-10-02|2669.53
#2025-10-03|2694.00
#2025-10-06|2693.71
#2025-10-07|2688.99
#2025-10-08|2693.09
#2025-10-09|2699.95
#2025-10-10|2710.30
#2025-10-13|2710.80
#2025-10-14|2731.85
#2025-10-15|2753.10
#2025-10-16|2793.23
#2025-10-17|2791.26
#2025-10-20|2795.87
#2025-10-21|2790.49
#2025-10-22|2784.51
#2025-10-23|2793.81
#2025-10-24|2798.27
#2025-10-27|2798.18
#2025-10-28|2832.74
#2025-10-29|2840.03
#2025-10-30|2832.26
#2025-10-31|2807.53
#2025-11-03|2808.39
#2025-11-04|2816.45
#2025-11-05|2818.84
#2025-11-06|2841.97
#2025-11-07|2833.54
#2025-11-10|2840.31
#2025-11-11|2852.65
#2025-11-12|2896.90
#2025-11-13|2901.38
#2025-11-14|2884.77
#2025-11-17|2906.85
#2025-11-18|2877.81
#2025-11-19|2830.92
#2025-11-20|2851.36
#2025-11-21|2832.22
#2025-11-24|2835.33
#2025-11-25|2845.40
#2025-11-26|2883.78
#2025-11-27|2889.12
#2025-11-28|2899.29
#2025-12-01|2886.78
#2025-12-02|2894.68
#2025-12-03|2908.52
#2025-12-04|2902.34
#2025-12-05|2880.50
#2025-12-08|2877.62
#2025-12-09|2869.83
#2025-12-10|2851.61
#2025-12-11|2866.24
#2025-12-12|2878.81
#2025-12-15|2911.36
#2025-12-16|2899.81
#2025-12-17|2904.86
#2025-12-18|2902.37
#2025-12-19|2924.46
#2025-12-22|2904.06
#2025-12-23|2930.08
#2025-12-24|2932.10
#2025-12-25|2932.10
#2025-12-26|2931.93
#2025-12-29|2943.99
#2025-12-30|2960.05
#2025-12-31|2952.13
#2026-01-01|2952.13
#2026-01-02|3005.14
#2026-01-05|2999.04
#2026-01-06|3031.94
#2026-01-07|3067.21
#2026-01-08|3055.37
#2026-01-09|3052.62
#2026-01-12|3040.81
#2026-01-13|3001.76
#2026-01-14|3038.14
#2026-01-15|3039.96
#2026-01-16|3073.38
#2026-01-19|3068.99
#2026-01-20|3048.36
#2026-01-21|3041.01
#2026-01-22|3071.60
#2026-01-23|3086.26
#2026-01-26|3160.56
#2026-01-27|3213.47
#2026-01-28|3226.92
#2026-01-29|3226.00
#2026-01-30|3225.74
#2026-02-02|3196.44
#2026-02-03|3234.14
#2026-02-04|3258.00
#2026-02-05|3221.85
#2026-02-06|3260.30
#2026-02-09|3303.55
#2026-02-10|3323.64
#2026-02-11|3375.86
#2026-02-12|3363.96
#2026-02-13|3339.19
#2026-02-16|3351.09
#2026-02-17|3351.33
#2026-02-18|3355.30
#2026-02-19|3275.45
#2026-02-20|3309.24
#2026-02-23|3348.42
#2026-02-24|3385.21
#2026-02-25|3450.58
#2026-02-26|3462.59
#2026-02-27|3467.76
#2026-03-02|3414.28
#2026-03-03|3244.66
#2026-03-04|3290.66
#2026-03-05|3259.32
#2026-03-06|3243.87
#2026-03-09|3236.45
#2026-03-10|3312.26
#2026-03-11|3264.36
#2026-03-12|3307.34
#2026-03-13|3319.36
#2026-03-16|3324.62
#2026-03-17|3390.27
#2026-03-18|3316.31
#2026-03-19|3266.37
#2026-03-20|3189.28
#2026-03-23|3163.99
#2026-03-24|3197.37
#2026-03-25|3245.95
#2026-03-26|3203.00
#2026-03-27|3171.24
#2026-03-30|3251.28
#2026-03-31|3271.11
#2026-04-01|3366.47
#2026-04-02|3398.19