Table Data - NASDAQ Developed Markets: Europe Utilities Total Return Index
| Title | NASDAQ Developed Markets: Europe Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU65T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMEU65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 448.43 |
| 2001-04-02 | 454.97 |
| 2001-04-03 | 453.72 |
| 2001-04-04 | 462.47 |
| 2001-04-05 | 459.38 |
| 2001-04-06 | 458.64 |
| 2001-04-09 | 466.39 |
| 2001-04-10 | 465.76 |
| 2001-04-11 | 461.01 |
| 2001-04-12 | 463.84 |
| 2001-04-13 | . |
| 2001-04-16 | 459.83 |
| 2001-04-17 | 463.65 |
| 2001-04-18 | 461.25 |
| 2001-04-19 | 459.85 |
| 2001-04-20 | 462.52 |
| 2001-04-23 | 460.57 |
| 2001-04-24 | 462.66 |
| 2001-04-25 | 463.30 |
| 2001-04-26 | 465.17 |
| 2001-04-27 | 461.78 |
| 2001-04-30 | 460.27 |
| 2001-05-01 | 461.55 |
| 2001-05-02 | 460.24 |
| 2001-05-03 | 458.17 |
| 2001-05-04 | 460.92 |
| 2001-05-07 | 457.95 |
| 2001-05-08 | 453.69 |
| 2001-05-09 | 451.52 |
| 2001-05-10 | 455.81 |
| 2001-05-11 | 450.75 |
| 2001-05-14 | 447.66 |
| 2001-05-15 | 450.89 |
| 2001-05-16 | 455.75 |
| 2001-05-17 | 453.15 |
| 2001-05-18 | 456.45 |
| 2001-05-21 | 457.89 |
| 2001-05-22 | 454.06 |
| 2001-05-23 | 449.58 |
| 2001-05-24 | 457.97 |
| 2001-05-25 | 454.28 |
| 2001-05-28 | . |
| 2001-05-29 | 453.59 |
| 2001-05-30 | 459.64 |
| 2001-05-31 | 457.65 |
| 2001-06-01 | 457.50 |
| 2001-06-04 | 458.55 |
| 2001-06-05 | 462.60 |
| 2001-06-06 | 460.07 |
| 2001-06-07 | 465.13 |
| 2001-06-08 | 459.81 |
| 2001-06-11 | 458.05 |
| 2001-06-12 | 459.33 |
| 2001-06-13 | 464.87 |
| 2001-06-14 | 468.48 |
| 2001-06-15 | 469.60 |
| 2001-06-18 | 465.35 |
| 2001-06-19 | 463.97 |
| 2001-06-20 | 458.60 |
| 2001-06-21 | 458.35 |
| 2001-06-22 | 458.44 |
| 2001-06-25 | 465.72 |
| 2001-06-26 | 460.67 |
| 2001-06-27 | 461.47 |
| 2001-06-28 | 461.70 |
| 2001-06-29 | 462.50 |
| 2001-07-02 | 460.36 |
| 2001-07-03 | 457.80 |
| 2001-07-04 | . |
| 2001-07-05 | 454.61 |
| 2001-07-06 | 454.58 |
| 2001-07-09 | 459.13 |
| 2001-07-10 | 457.94 |
| 2001-07-11 | 464.83 |
| 2001-07-12 | 461.38 |
| 2001-07-13 | 467.51 |
| 2001-07-16 | 468.26 |
| 2001-07-17 | 468.62 |
| 2001-07-18 | 478.42 |
| 2001-07-19 | 483.15 |
| 2001-07-20 | 483.18 |
| 2001-07-23 | 480.62 |
| 2001-07-24 | 475.88 |
| 2001-07-25 | 471.20 |
| 2001-07-26 | 471.00 |
| 2001-07-27 | 470.32 |
| 2001-07-30 | 472.81 |
| 2001-07-31 | 480.09 |
| 2001-08-01 | 484.58 |
| 2001-08-02 | 481.70 |
| 2001-08-03 | 480.85 |
| 2001-08-06 | 478.64 |
| 2001-08-07 | 479.17 |
| 2001-08-08 | 480.87 |
| 2001-08-09 | 481.24 |
| 2001-08-10 | 480.16 |
| 2001-08-13 | 481.43 |
| 2001-08-14 | 483.30 |
| 2001-08-15 | 487.00 |
| 2001-08-16 | 491.86 |
| 2001-08-17 | 488.86 |
| 2001-08-20 | 488.44 |
| 2001-08-21 | 488.17 |
| 2001-08-22 | 493.74 |
| 2001-08-23 | 489.01 |
| 2001-08-24 | 490.78 |
| 2001-08-27 | 487.60 |
| 2001-08-28 | 483.18 |
| 2001-08-29 | 485.06 |
| 2001-08-30 | 477.62 |
| 2001-08-31 | 480.66 |
| 2001-09-03 | . |
| 2001-09-04 | 478.08 |
| 2001-09-05 | 472.45 |
| 2001-09-06 | 470.20 |
| 2001-09-07 | 469.28 |
| 2001-09-10 | 459.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 454.99 |
| 2001-09-18 | 453.09 |
| 2001-09-19 | 452.88 |
| 2001-09-20 | 438.08 |
| 2001-09-21 | 418.86 |
| 2001-09-24 | 429.76 |
| 2001-09-25 | 430.21 |
| 2001-09-26 | 437.51 |
| 2001-09-27 | 451.61 |
| 2001-09-28 | 453.09 |
| 2001-10-01 | 456.26 |
| 2001-10-02 | 463.46 |
| 2001-10-03 | 476.66 |
| 2001-10-04 | 474.84 |
| 2001-10-05 | 470.46 |
| 2001-10-08 | 471.86 |
| 2001-10-09 | 468.49 |
| 2001-10-10 | 471.78 |
| 2001-10-11 | 465.47 |
| 2001-10-12 | 464.68 |
| 2001-10-15 | 463.82 |
| 2001-10-16 | 467.74 |
| 2001-10-17 | 465.87 |
| 2001-10-18 | 459.58 |
| 2001-10-19 | 455.32 |
| 2001-10-22 | 455.42 |
| 2001-10-23 | 453.55 |
| 2001-10-24 | 457.76 |
| 2001-10-25 | 452.34 |
| 2001-10-26 | 446.36 |
| 2001-10-29 | 449.32 |
| 2001-10-30 | 450.06 |
| 2001-10-31 | 453.38 |
| 2001-11-01 | 460.17 |
| 2001-11-02 | 456.57 |
| 2001-11-05 | 452.39 |
| 2001-11-06 | 447.03 |
| 2001-11-07 | 450.09 |
| 2001-11-08 | 451.24 |
| 2001-11-09 | 448.57 |
| 2001-11-12 | 446.03 |
| 2001-11-13 | 444.39 |
| 2001-11-14 | 444.30 |
| 2001-11-15 | 443.51 |
| 2001-11-16 | 450.88 |
| 2001-11-19 | 448.34 |
| 2001-11-20 | 445.49 |
| 2001-11-21 | 445.69 |
| 2001-11-22 | . |
| 2001-11-23 | 445.27 |
| 2001-11-26 | 441.03 |
| 2001-11-27 | 435.77 |
| 2001-11-28 | 434.90 |
| 2001-11-29 | 434.10 |
| 2001-11-30 | 434.89 |
| 2001-12-03 | 431.73 |
| 2001-12-04 | 426.66 |
| 2001-12-05 | 426.83 |
| 2001-12-06 | 426.68 |
| 2001-12-07 | 420.95 |
| 2001-12-10 | 418.66 |
| 2001-12-11 | 419.75 |
| 2001-12-12 | 420.76 |
| 2001-12-13 | 423.02 |
| 2001-12-14 | 427.49 |
| 2001-12-17 | 436.05 |
| 2001-12-18 | 430.23 |
| 2001-12-19 | 426.07 |
| 2001-12-20 | 425.18 |
| 2001-12-21 | 424.38 |
| 2001-12-24 | 420.83 |
| 2001-12-25 | . |
| 2001-12-26 | 421.80 |
| 2001-12-27 | 435.07 |
| 2001-12-28 | 436.19 |
| 2001-12-31 | 439.02 |
| 2002-01-01 | . |
| 2002-01-02 | 437.60 |
| 2002-01-03 | 438.78 |
| 2002-01-04 | 433.04 |
| 2002-01-07 | 428.06 |
| 2002-01-08 | 435.63 |
| 2002-01-09 | 435.96 |
| 2002-01-10 | 435.78 |
| 2002-01-11 | 440.33 |
| 2002-01-14 | 441.56 |
| 2002-01-15 | 445.21 |
| 2002-01-16 | 439.73 |
| 2002-01-17 | 443.19 |
| 2002-01-18 | 445.11 |
| 2002-01-21 | . |
| 2002-01-22 | 440.11 |
| 2002-01-23 | 442.05 |
| 2002-01-24 | 439.36 |
| 2002-01-25 | 433.66 |
| 2002-01-28 | 434.24 |
| 2002-01-29 | 431.99 |
| 2002-01-30 | 429.70 |
| 2002-01-31 | 434.42 |
| 2002-02-01 | 434.79 |
| 2002-02-04 | 437.21 |
| 2002-02-05 | 436.88 |
| 2002-02-06 | 436.46 |
| 2002-02-07 | 437.20 |
| 2002-02-08 | 436.64 |
| 2002-02-11 | 437.03 |
| 2002-02-12 | 433.29 |
| 2002-02-13 | 433.20 |
| 2002-02-14 | 435.21 |
| 2002-02-15 | 432.22 |
| 2002-02-18 | . |
| 2002-02-19 | 427.81 |
| 2002-02-20 | 426.17 |
| 2002-02-21 | 425.69 |
| 2002-02-22 | 423.38 |
| 2002-02-25 | 426.29 |
| 2002-02-26 | 423.91 |
| 2002-02-27 | 423.04 |
| 2002-02-28 | 424.91 |
| 2002-03-01 | 426.61 |
| 2002-03-04 | 427.52 |
| 2002-03-05 | 424.52 |
| 2002-03-06 | 430.56 |
| 2002-03-07 | 431.01 |
| 2002-03-08 | 430.85 |
| 2002-03-11 | 430.96 |
| 2002-03-12 | 428.37 |
| 2002-03-13 | 430.37 |
| 2002-03-14 | 432.99 |
| 2002-03-15 | 437.55 |
| 2002-03-18 | 437.22 |
| 2002-03-19 | 439.62 |
| 2002-03-20 | 437.84 |
| 2002-03-21 | 435.14 |
| 2002-03-22 | 433.17 |
| 2002-03-25 | 432.60 |
| 2002-03-26 | 438.54 |
| 2002-03-27 | 435.92 |
| 2002-03-28 | 439.83 |
| 2002-03-29 | . |
| 2002-04-01 | 443.70 |
| 2002-04-02 | 443.83 |
| 2002-04-03 | 445.96 |
| 2002-04-04 | 450.15 |
| 2002-04-05 | 446.66 |
| 2002-04-08 | 439.17 |
| 2002-04-09 | 440.32 |
| 2002-04-10 | 447.18 |
| 2002-04-11 | 445.14 |
| 2002-04-12 | 448.20 |
| 2002-04-15 | 449.60 |
| 2002-04-16 | 453.01 |
| 2002-04-17 | 453.55 |
| 2002-04-18 | 453.61 |
| 2002-04-19 | 453.59 |
| 2002-04-22 | 453.94 |
| 2002-04-23 | 455.59 |
| 2002-04-24 | 456.57 |
| 2002-04-25 | 456.44 |
| 2002-04-26 | 452.41 |
| 2002-04-29 | 456.48 |
| 2002-04-30 | 454.97 |
| 2002-05-01 | 457.82 |
| 2002-05-02 | 457.14 |
| 2002-05-03 | 459.99 |
| 2002-05-06 | 461.06 |
| 2002-05-07 | 459.23 |
| 2002-05-08 | 458.38 |
| 2002-05-09 | 456.19 |
| 2002-05-10 | 456.29 |
| 2002-05-13 | 461.95 |
| 2002-05-14 | 460.00 |
| 2002-05-15 | 458.94 |
| 2002-05-16 | 458.80 |
| 2002-05-17 | 460.63 |
| 2002-05-20 | 462.04 |
| 2002-05-21 | 458.24 |
| 2002-05-22 | 458.86 |
| 2002-05-23 | 458.52 |
| 2002-05-24 | 459.51 |
| 2002-05-27 | . |
| 2002-05-28 | 459.75 |
| 2002-05-29 | 462.62 |
| 2002-05-30 | 460.05 |
| 2002-05-31 | 460.34 |
| 2002-06-03 | 461.32 |
| 2002-06-04 | 456.26 |
| 2002-06-05 | 455.45 |
| 2002-06-06 | 460.03 |
| 2002-06-07 | 459.55 |
| 2002-06-10 | 459.34 |
| 2002-06-11 | 461.88 |
| 2002-06-12 | 463.38 |
| 2002-06-13 | 461.04 |
| 2002-06-14 | 451.23 |
| 2002-06-17 | 459.90 |
| 2002-06-18 | 462.13 |
| 2002-06-19 | 462.94 |
| 2002-06-20 | 464.78 |
| 2002-06-21 | 467.66 |
| 2002-06-24 | 459.91 |
| 2002-06-25 | 464.00 |
| 2002-06-26 | 466.92 |
| 2002-06-27 | 469.14 |
| 2002-06-28 | 477.65 |
| 2002-07-01 | 479.01 |
| 2002-07-02 | 470.68 |
| 2002-07-03 | 465.02 |
| 2002-07-04 | . |
| 2002-07-05 | 472.63 |
| 2002-07-08 | 476.47 |
| 2002-07-09 | 476.69 |
| 2002-07-10 | 467.00 |
| 2002-07-11 | 459.44 |
| 2002-07-12 | 454.61 |
| 2002-07-15 | 442.80 |
| 2002-07-16 | 435.71 |
| 2002-07-17 | 441.15 |
| 2002-07-18 | 444.38 |
| 2002-07-19 | 434.14 |
| 2002-07-22 | 416.41 |
| 2002-07-23 | 403.88 |
| 2002-07-24 | 399.09 |
| 2002-07-25 | 402.21 |
| 2002-07-26 | 401.28 |
| 2002-07-29 | 412.98 |
| 2002-07-30 | 421.40 |
| 2002-07-31 | 413.22 |
| 2002-08-01 | 402.53 |
| 2002-08-02 | 409.31 |
| 2002-08-05 | 406.34 |
| 2002-08-06 | 414.53 |
| 2002-08-07 | 411.92 |
| 2002-08-08 | 421.12 |
| 2002-08-09 | 432.19 |
| 2002-08-12 | 429.66 |
| 2002-08-13 | 435.03 |
| 2002-08-14 | 432.58 |
| 2002-08-15 | 436.87 |
| 2002-08-16 | 438.48 |
| 2002-08-19 | 446.07 |
| 2002-08-20 | 439.91 |
| 2002-08-21 | 444.16 |
| 2002-08-22 | 441.61 |
| 2002-08-23 | 436.36 |
| 2002-08-26 | 435.81 |
| 2002-08-27 | 445.59 |
| 2002-08-28 | 434.36 |
| 2002-08-29 | 432.21 |
| 2002-08-30 | 439.55 |
| 2002-09-02 | . |
| 2002-09-03 | 430.44 |
| 2002-09-04 | 434.55 |
| 2002-09-05 | 429.83 |
| 2002-09-06 | 433.90 |
| 2002-09-09 | 427.84 |
| 2002-09-10 | 432.45 |
| 2002-09-11 | 437.12 |
| 2002-09-12 | 425.11 |
| 2002-09-13 | 425.58 |
| 2002-09-16 | 421.08 |
| 2002-09-17 | 420.29 |
| 2002-09-18 | 411.56 |
| 2002-09-19 | 410.65 |
| 2002-09-20 | 408.89 |
| 2002-09-23 | 396.44 |
| 2002-09-24 | 389.85 |
| 2002-09-25 | 398.53 |
| 2002-09-26 | 412.05 |
| 2002-09-27 | 406.50 |
| 2002-09-30 | 406.84 |
| 2002-10-01 | 412.69 |
| 2002-10-02 | 424.96 |
| 2002-10-03 | 423.97 |
| 2002-10-04 | 417.02 |
| 2002-10-07 | 414.59 |
| 2002-10-08 | 408.86 |
| 2002-10-09 | 403.14 |
| 2002-10-10 | 398.17 |
| 2002-10-11 | 405.30 |
| 2002-10-14 | 400.40 |
| 2002-10-15 | 408.88 |
| 2002-10-16 | 403.51 |
| 2002-10-17 | 406.54 |
| 2002-10-18 | 402.21 |
| 2002-10-21 | 414.72 |
| 2002-10-22 | 409.61 |
| 2002-10-23 | 404.17 |
| 2002-10-24 | 415.78 |
| 2002-10-25 | 414.23 |
| 2002-10-28 | 414.10 |
| 2002-10-29 | 402.68 |
| 2002-10-30 | 408.30 |
| 2002-10-31 | 409.01 |
| 2002-11-01 | 413.23 |
| 2002-11-04 | 420.57 |
| 2002-11-05 | 421.85 |
| 2002-11-06 | 417.42 |
| 2002-11-07 | 414.45 |
| 2002-11-08 | 415.31 |
| 2002-11-11 | 419.15 |
| 2002-11-12 | 420.10 |
| 2002-11-13 | 414.70 |
| 2002-11-14 | 416.91 |
| 2002-11-15 | 415.67 |
| 2002-11-18 | 415.43 |
| 2002-11-19 | 411.73 |
| 2002-11-20 | 407.79 |
| 2002-11-21 | 411.63 |
| 2002-11-22 | 404.32 |
| 2002-11-25 | 397.51 |
| 2002-11-26 | 395.71 |
| 2002-11-27 | 406.31 |
| 2002-11-28 | . |
| 2002-11-29 | 400.56 |
| 2002-12-02 | 399.23 |
| 2002-12-03 | 395.06 |
| 2002-12-04 | 400.78 |
| 2002-12-05 | 397.99 |
| 2002-12-06 | 401.08 |
| 2002-12-09 | 395.33 |
| 2002-12-10 | 399.32 |
| 2002-12-11 | 404.38 |
| 2002-12-12 | 405.86 |
| 2002-12-13 | 405.31 |
| 2002-12-16 | 411.09 |
| 2002-12-17 | 408.50 |
| 2002-12-18 | 400.90 |
| 2002-12-19 | 403.25 |
| 2002-12-20 | 406.26 |
| 2002-12-23 | 406.94 |
| 2002-12-24 | 407.38 |
| 2002-12-25 | . |
| 2002-12-26 | 408.00 |
| 2002-12-27 | 399.08 |
| 2002-12-30 | 406.96 |
| 2002-12-31 | 410.77 |
| 2003-01-01 | . |
| 2003-01-02 | 418.92 |
| 2003-01-03 | 419.46 |
| 2003-01-06 | 424.61 |
| 2003-01-07 | 419.10 |
| 2003-01-08 | 415.80 |
| 2003-01-09 | 424.64 |
| 2003-01-10 | 425.43 |
| 2003-01-13 | 425.10 |
| 2003-01-14 | 432.13 |
| 2003-01-15 | 432.06 |
| 2003-01-16 | 433.96 |
| 2003-01-17 | 430.01 |
| 2003-01-20 | . |
| 2003-01-21 | 423.14 |
| 2003-01-22 | 418.30 |
| 2003-01-23 | 415.97 |
| 2003-01-24 | 413.79 |
| 2003-01-27 | 408.80 |
| 2003-01-28 | 411.84 |
| 2003-01-29 | 409.42 |
| 2003-01-30 | 413.68 |
| 2003-01-31 | 419.26 |
| 2003-02-03 | 418.86 |
| 2003-02-04 | 414.33 |
| 2003-02-05 | 417.50 |
| 2003-02-06 | 408.40 |
| 2003-02-07 | 400.95 |
| 2003-02-10 | 407.43 |
| 2003-02-11 | 409.88 |
| 2003-02-12 | 402.63 |
| 2003-02-13 | 398.34 |
| 2003-02-14 | 405.29 |
| 2003-02-17 | . |
| 2003-02-18 | 404.73 |
| 2003-02-19 | 399.49 |
| 2003-02-20 | 401.15 |
| 2003-02-21 | 408.59 |
| 2003-02-24 | 400.73 |
| 2003-02-25 | 392.28 |
| 2003-02-26 | 385.63 |
| 2003-02-27 | 391.06 |
| 2003-02-28 | 399.96 |
| 2003-03-03 | 399.44 |
| 2003-03-04 | 401.67 |
| 2003-03-05 | 402.13 |
| 2003-03-06 | 396.05 |
| 2003-03-07 | 394.89 |
| 2003-03-10 | 385.57 |
| 2003-03-11 | 390.78 |
| 2003-03-12 | 373.58 |
| 2003-03-13 | 381.87 |
| 2003-03-14 | 382.85 |
| 2003-03-17 | 393.07 |
| 2003-03-18 | 386.72 |
| 2003-03-19 | 389.25 |
| 2003-03-20 | 385.46 |
| 2003-03-21 | 397.75 |
| 2003-03-24 | 389.12 |
| 2003-03-25 | 399.66 |
| 2003-03-26 | 396.94 |
| 2003-03-27 | 396.50 |
| 2003-03-28 | 397.03 |
| 2003-03-31 | 392.72 |
| 2003-04-01 | 395.68 |
| 2003-04-02 | 405.20 |
| 2003-04-03 | 405.35 |
| 2003-04-04 | 409.15 |
| 2003-04-07 | 417.69 |
| 2003-04-08 | 412.76 |
| 2003-04-09 | 411.15 |
| 2003-04-10 | 409.11 |
| 2003-04-11 | 410.38 |
| 2003-04-14 | 413.46 |
| 2003-04-15 | 416.35 |
| 2003-04-16 | 414.35 |
| 2003-04-17 | 421.45 |
| 2003-04-18 | . |
| 2003-04-21 | 418.87 |
| 2003-04-22 | 428.42 |
| 2003-04-23 | 427.35 |
| 2003-04-24 | 427.37 |
| 2003-04-25 | 421.23 |
| 2003-04-28 | 431.45 |
| 2003-04-29 | 426.16 |
| 2003-04-30 | 432.25 |
| 2003-05-01 | 435.59 |
| 2003-05-02 | 439.07 |
| 2003-05-05 | 442.94 |
| 2003-05-06 | 451.55 |
| 2003-05-07 | 446.66 |
| 2003-05-08 | 445.47 |
| 2003-05-09 | 452.46 |
| 2003-05-12 | 454.38 |
| 2003-05-13 | 451.41 |
| 2003-05-14 | 454.29 |
| 2003-05-15 | 460.16 |
| 2003-05-16 | 465.57 |
| 2003-05-19 | 463.52 |
| 2003-05-20 | 465.56 |
| 2003-05-21 | 464.55 |
| 2003-05-22 | 466.77 |
| 2003-05-23 | 467.02 |
| 2003-05-26 | . |
| 2003-05-27 | 473.95 |
| 2003-05-28 | 473.51 |
| 2003-05-29 | 476.58 |
| 2003-05-30 | 472.94 |
| 2003-06-02 | 477.22 |
| 2003-06-03 | 473.83 |
| 2003-06-04 | 474.85 |
| 2003-06-05 | 478.86 |
| 2003-06-06 | 478.18 |
| 2003-06-09 | 477.41 |
| 2003-06-10 | 474.49 |
| 2003-06-11 | 478.74 |
| 2003-06-12 | 479.95 |
| 2003-06-13 | 480.86 |
| 2003-06-16 | 487.37 |
| 2003-06-17 | 488.48 |
| 2003-06-18 | 484.78 |
| 2003-06-19 | 481.53 |
| 2003-06-20 | 483.29 |
| 2003-06-23 | 475.94 |
| 2003-06-24 | 472.20 |
| 2003-06-25 | 476.67 |
| 2003-06-26 | 475.15 |
| 2003-06-27 | 471.41 |
| 2003-06-30 | 472.18 |
| 2003-07-01 | 472.30 |
| 2003-07-02 | 472.86 |
| 2003-07-03 | 472.52 |
| 2003-07-04 | . |
| 2003-07-07 | 470.63 |
| 2003-07-08 | 466.88 |
| 2003-07-09 | 463.76 |
| 2003-07-10 | 462.56 |
| 2003-07-11 | 465.38 |
| 2003-07-14 | 467.20 |
| 2003-07-15 | 459.07 |
| 2003-07-16 | 452.72 |
| 2003-07-17 | 451.11 |
| 2003-07-18 | 453.62 |
| 2003-07-21 | 455.72 |
| 2003-07-22 | 462.57 |
| 2003-07-23 | 465.35 |
| 2003-07-24 | 474.20 |
| 2003-07-25 | 473.78 |
| 2003-07-28 | 472.92 |
| 2003-07-29 | 471.60 |
| 2003-07-30 | 466.46 |
| 2003-07-31 | 462.66 |
| 2003-08-01 | 458.36 |
| 2003-08-04 | 459.38 |
| 2003-08-05 | 460.24 |
| 2003-08-06 | 456.76 |
| 2003-08-07 | 461.98 |
| 2003-08-08 | 460.70 |
| 2003-08-11 | 461.13 |
| 2003-08-12 | 461.54 |
| 2003-08-13 | 458.95 |
| 2003-08-14 | 467.70 |
| 2003-08-15 | 464.04 |
| 2003-08-18 | 464.83 |
| 2003-08-19 | 458.94 |
| 2003-08-20 | 462.24 |
| 2003-08-21 | 457.82 |
| 2003-08-22 | 454.17 |
| 2003-08-25 | 454.13 |
| 2003-08-26 | 449.30 |
| 2003-08-27 | 451.17 |
| 2003-08-28 | 451.96 |
| 2003-08-29 | 452.86 |
| 2003-09-01 | . |
| 2003-09-02 | 452.04 |
| 2003-09-03 | 446.83 |
| 2003-09-04 | 450.90 |
| 2003-09-05 | 454.12 |
| 2003-09-08 | 457.61 |
| 2003-09-09 | 456.95 |
| 2003-09-10 | 456.85 |
| 2003-09-11 | 459.55 |
| 2003-09-12 | 457.81 |
| 2003-09-15 | 459.13 |
| 2003-09-16 | 457.37 |
| 2003-09-17 | 458.95 |
| 2003-09-18 | 463.50 |
| 2003-09-19 | 468.18 |
| 2003-09-22 | 465.14 |
| 2003-09-23 | 463.36 |
| 2003-09-24 | 463.09 |
| 2003-09-25 | 467.03 |
| 2003-09-26 | 462.50 |
| 2003-09-29 | 462.86 |
| 2003-09-30 | 460.33 |
| 2003-10-01 | 469.95 |
| 2003-10-02 | 464.96 |
| 2003-10-03 | 470.58 |
| 2003-10-06 | 471.36 |
| 2003-10-07 | 471.76 |
| 2003-10-08 | 472.11 |
| 2003-10-09 | 472.18 |
| 2003-10-10 | 472.43 |
| 2003-10-13 | 471.02 |
| 2003-10-14 | 469.47 |
| 2003-10-15 | 469.50 |
| 2003-10-16 | 469.98 |
| 2003-10-17 | 465.58 |
| 2003-10-20 | 468.37 |
| 2003-10-21 | 470.15 |
| 2003-10-22 | 470.58 |
| 2003-10-23 | 473.07 |
| 2003-10-24 | 473.55 |
| 2003-10-27 | 475.35 |
| 2003-10-28 | 475.23 |
| 2003-10-29 | 473.19 |
| 2003-10-30 | 474.96 |
| 2003-10-31 | 471.00 |
| 2003-11-03 | 471.56 |
| 2003-11-04 | 472.33 |
| 2003-11-05 | 473.94 |
| 2003-11-06 | 471.17 |
| 2003-11-07 | 475.48 |
| 2003-11-10 | 477.17 |
| 2003-11-11 | 476.89 |
| 2003-11-12 | 483.25 |
| 2003-11-13 | 483.29 |
| 2003-11-14 | 489.10 |
| 2003-11-17 | 484.53 |
| 2003-11-18 | 491.64 |
| 2003-11-19 | 493.27 |
| 2003-11-20 | 495.18 |
| 2003-11-21 | 495.94 |
| 2003-11-24 | 495.91 |
| 2003-11-25 | 494.80 |
| 2003-11-26 | 498.50 |
| 2003-11-27 | . |
| 2003-11-28 | 505.85 |
| 2003-12-01 | 510.77 |
| 2003-12-02 | 512.93 |
| 2003-12-03 | 514.18 |
| 2003-12-04 | 515.25 |
| 2003-12-05 | 517.22 |
| 2003-12-08 | 517.91 |
| 2003-12-09 | 522.58 |
| 2003-12-10 | 520.17 |
| 2003-12-11 | 521.52 |
| 2003-12-12 | 529.29 |
| 2003-12-15 | 534.27 |
| 2003-12-16 | 540.09 |
| 2003-12-17 | 546.85 |
| 2003-12-18 | 547.50 |
| 2003-12-19 | 546.16 |
| 2003-12-22 | 549.20 |
| 2003-12-23 | 554.69 |
| 2003-12-24 | 556.58 |
| 2003-12-25 | . |
| 2003-12-26 | 556.62 |
| 2003-12-29 | 561.32 |
| 2003-12-30 | 563.02 |
| 2003-12-31 | 566.55 |
| 2004-01-01 | . |
| 2004-01-02 | 569.86 |
| 2004-01-05 | 575.40 |
| 2004-01-06 | 577.73 |
| 2004-01-07 | 568.91 |
| 2004-01-08 | 564.14 |
| 2004-01-09 | 571.08 |
| 2004-01-12 | 573.77 |
| 2004-01-13 | 571.39 |
| 2004-01-14 | 570.52 |
| 2004-01-15 | 565.43 |
| 2004-01-16 | 556.76 |
| 2004-01-19 | . |
| 2004-01-20 | 567.95 |
| 2004-01-21 | 581.23 |
| 2004-01-22 | 581.08 |
| 2004-01-23 | 582.50 |
| 2004-01-26 | 573.69 |
| 2004-01-27 | 569.79 |
| 2004-01-28 | 579.05 |
| 2004-01-29 | 569.15 |
| 2004-01-30 | 568.36 |
| 2004-02-02 | 574.26 |
| 2004-02-03 | 587.36 |
| 2004-02-04 | 586.86 |
| 2004-02-05 | 591.13 |
| 2004-02-06 | 596.07 |
| 2004-02-09 | 599.23 |
| 2004-02-10 | 599.28 |
| 2004-02-11 | 600.15 |
| 2004-02-12 | 608.73 |
| 2004-02-13 | 606.93 |
| 2004-02-16 | . |
| 2004-02-17 | 616.73 |
| 2004-02-18 | 620.40 |
| 2004-02-19 | 615.54 |
| 2004-02-20 | 604.47 |
| 2004-02-23 | 606.05 |
| 2004-02-24 | 608.78 |
| 2004-02-25 | 604.38 |
| 2004-02-26 | 601.38 |
| 2004-02-27 | 612.21 |
| 2004-03-01 | 621.32 |
| 2004-03-02 | 612.38 |
| 2004-03-03 | 601.69 |
| 2004-03-04 | 611.80 |
| 2004-03-05 | 623.48 |
| 2004-03-08 | 624.58 |
| 2004-03-09 | 624.81 |
| 2004-03-10 | 616.64 |
| 2004-03-11 | 600.84 |
| 2004-03-12 | 592.83 |
| 2004-03-15 | 586.26 |
| 2004-03-16 | 593.31 |
| 2004-03-17 | 593.76 |
| 2004-03-18 | 598.67 |
| 2004-03-19 | 602.54 |
| 2004-03-22 | 596.02 |
| 2004-03-23 | 593.83 |
| 2004-03-24 | 588.12 |
| 2004-03-25 | 588.45 |
| 2004-03-26 | 590.42 |
| 2004-03-29 | 600.47 |
| 2004-03-30 | 608.10 |
| 2004-03-31 | 614.74 |
| 2004-04-01 | 625.21 |
| 2004-04-02 | 621.49 |
| 2004-04-05 | 616.27 |
| 2004-04-06 | 618.52 |
| 2004-04-07 | 618.51 |
| 2004-04-08 | 621.16 |
| 2004-04-09 | . |
| 2004-04-12 | 619.96 |
| 2004-04-13 | 616.50 |
| 2004-04-14 | 608.76 |
| 2004-04-15 | 612.41 |
| 2004-04-16 | 629.02 |
| 2004-04-19 | 627.10 |
| 2004-04-20 | 621.75 |
| 2004-04-21 | 611.48 |
| 2004-04-22 | 614.87 |
| 2004-04-23 | 612.01 |
| 2004-04-26 | 616.57 |
| 2004-04-27 | 617.42 |
| 2004-04-28 | 607.23 |
| 2004-04-29 | 609.16 |
| 2004-04-30 | 607.79 |
| 2004-05-03 | 609.35 |
| 2004-05-04 | 618.19 |
| 2004-05-05 | 623.84 |
| 2004-05-06 | 613.14 |
| 2004-05-07 | 606.63 |
| 2004-05-10 | 591.49 |
| 2004-05-11 | 595.27 |
| 2004-05-12 | 593.07 |
| 2004-05-13 | 597.94 |
| 2004-05-14 | 601.20 |
| 2004-05-17 | 604.40 |
| 2004-05-18 | 602.39 |
| 2004-05-19 | 611.47 |
| 2004-05-20 | 600.99 |
| 2004-05-21 | 605.07 |
| 2004-05-24 | 604.80 |
| 2004-05-25 | 610.63 |
| 2004-05-26 | 614.51 |
| 2004-05-27 | 629.88 |
| 2004-05-28 | 626.34 |
| 2004-05-31 | . |
| 2004-06-01 | 623.33 |
| 2004-06-02 | 628.44 |
| 2004-06-03 | 629.63 |
| 2004-06-04 | 633.51 |
| 2004-06-07 | 640.12 |
| 2004-06-08 | 636.17 |
| 2004-06-09 | 630.25 |
| 2004-06-10 | 633.32 |
| 2004-06-11 | . |
| 2004-06-14 | 625.63 |
| 2004-06-15 | 633.37 |
| 2004-06-16 | 637.68 |
| 2004-06-17 | 635.62 |
| 2004-06-18 | 641.72 |
| 2004-06-21 | 641.77 |
| 2004-06-22 | 640.58 |
| 2004-06-23 | 644.64 |
| 2004-06-24 | 648.69 |
| 2004-06-25 | 648.24 |
| 2004-06-28 | 652.36 |
| 2004-06-29 | 646.34 |
| 2004-06-30 | 646.07 |
| 2004-07-01 | 645.86 |
| 2004-07-02 | 654.75 |
| 2004-07-05 | . |
| 2004-07-06 | 655.40 |
| 2004-07-07 | 662.42 |
| 2004-07-08 | 670.24 |
| 2004-07-09 | 673.68 |
| 2004-07-12 | 673.70 |
| 2004-07-13 | 670.88 |
| 2004-07-14 | 672.12 |
| 2004-07-15 | 668.06 |
| 2004-07-16 | 675.47 |
| 2004-07-19 | 674.26 |
| 2004-07-20 | 671.37 |
| 2004-07-21 | 662.70 |
| 2004-07-22 | 659.39 |
| 2004-07-23 | 650.27 |
| 2004-07-26 | 646.52 |
| 2004-07-27 | 646.02 |
| 2004-07-28 | 641.51 |
| 2004-07-29 | 646.67 |
| 2004-07-30 | 648.99 |
| 2004-08-02 | 648.70 |
| 2004-08-03 | 654.72 |
| 2004-08-04 | 652.36 |
| 2004-08-05 | 652.53 |
| 2004-08-06 | 654.36 |
| 2004-08-09 | 650.13 |
| 2004-08-10 | 652.00 |
| 2004-08-11 | 645.06 |
| 2004-08-12 | 650.45 |
| 2004-08-13 | 655.96 |
| 2004-08-16 | 654.94 |
| 2004-08-17 | 651.34 |
| 2004-08-18 | 649.90 |
| 2004-08-19 | 653.33 |
| 2004-08-20 | 651.10 |
| 2004-08-23 | 649.28 |
| 2004-08-24 | 643.64 |
| 2004-08-25 | 648.71 |
| 2004-08-26 | 652.16 |
| 2004-08-27 | 654.12 |
| 2004-08-30 | 654.61 |
| 2004-08-31 | 657.07 |
| 2004-09-01 | 662.77 |
| 2004-09-02 | 663.97 |
| 2004-09-03 | 660.73 |
| 2004-09-06 | . |
| 2004-09-07 | 655.55 |
| 2004-09-08 | 656.59 |
| 2004-09-09 | 656.07 |
| 2004-09-10 | 662.87 |
| 2004-09-13 | 663.71 |
| 2004-09-14 | 664.14 |
| 2004-09-15 | 655.82 |
| 2004-09-16 | 660.17 |
| 2004-09-17 | 665.89 |
| 2004-09-20 | 662.28 |
| 2004-09-21 | 667.74 |
| 2004-09-22 | 662.69 |
| 2004-09-23 | 665.52 |
| 2004-09-24 | 665.97 |
| 2004-09-27 | 664.25 |
| 2004-09-28 | 669.85 |
| 2004-09-29 | 675.17 |
| 2004-09-30 | 679.93 |
| 2004-10-01 | 687.79 |
| 2004-10-04 | 678.56 |
| 2004-10-05 | 682.81 |
| 2004-10-06 | 682.19 |
| 2004-10-07 | 683.54 |
| 2004-10-08 | 693.03 |
| 2004-10-11 | 693.83 |
| 2004-10-12 | 687.90 |
| 2004-10-13 | 686.94 |
| 2004-10-14 | 690.21 |
| 2004-10-15 | 692.53 |
| 2004-10-18 | 698.52 |
| 2004-10-19 | 705.68 |
| 2004-10-20 | 708.49 |
| 2004-10-21 | 709.17 |
| 2004-10-22 | 709.82 |
| 2004-10-25 | 714.40 |
| 2004-10-26 | 713.87 |
| 2004-10-27 | 725.43 |
| 2004-10-28 | 729.84 |
| 2004-10-29 | 733.07 |
| 2004-11-01 | 745.18 |
| 2004-11-02 | 745.52 |
| 2004-11-03 | 750.07 |
| 2004-11-04 | 754.95 |
| 2004-11-05 | 747.95 |
| 2004-11-08 | 752.67 |
| 2004-11-09 | 744.50 |
| 2004-11-10 | 739.63 |
| 2004-11-11 | 739.13 |
| 2004-11-12 | 738.18 |
| 2004-11-15 | 738.31 |
| 2004-11-16 | 739.56 |
| 2004-11-17 | 747.58 |
| 2004-11-18 | 747.37 |
| 2004-11-19 | 747.41 |
| 2004-11-22 | 748.41 |
| 2004-11-23 | 752.63 |
| 2004-11-24 | 754.86 |
| 2004-11-25 | . |
| 2004-11-26 | 765.37 |
| 2004-11-29 | 765.08 |
| 2004-11-30 | 763.26 |
| 2004-12-01 | 773.32 |
| 2004-12-02 | 777.47 |
| 2004-12-03 | 781.20 |
| 2004-12-06 | 783.57 |
| 2004-12-07 | 788.81 |
| 2004-12-08 | 778.85 |
| 2004-12-09 | 774.33 |
| 2004-12-10 | 773.48 |
| 2004-12-13 | 782.93 |
| 2004-12-14 | 784.28 |
| 2004-12-15 | 791.53 |
| 2004-12-16 | 788.77 |
| 2004-12-17 | 783.01 |
| 2004-12-20 | 800.07 |
| 2004-12-21 | 797.11 |
| 2004-12-22 | 803.62 |
| 2004-12-23 | 809.73 |
| 2004-12-24 | . |
| 2004-12-27 | 815.19 |
| 2004-12-28 | 816.95 |
| 2004-12-29 | 815.57 |
| 2004-12-30 | 819.59 |
| 2004-12-31 | 818.75 |
| 2005-01-03 | 813.32 |
| 2005-01-04 | 802.93 |
| 2005-01-05 | 806.26 |
| 2005-01-06 | 800.49 |
| 2005-01-07 | 796.96 |
| 2005-01-10 | 795.93 |
| 2005-01-11 | 796.14 |
| 2005-01-12 | 800.90 |
| 2005-01-13 | 796.27 |
| 2005-01-14 | 796.84 |
| 2005-01-17 | . |
| 2005-01-18 | 792.19 |
| 2005-01-19 | 798.43 |
| 2005-01-20 | 792.14 |
| 2005-01-21 | 796.04 |
| 2005-01-24 | 801.62 |
| 2005-01-25 | 800.83 |
| 2005-01-26 | 804.05 |
| 2005-01-27 | 801.99 |
#2005-01-28| 800.47
#2005-01-31| 811.57
#2005-02-01| 815.92
#2005-02-02| 825.12
#2005-02-03| 820.95
#2005-02-04| 834.37
#2005-02-07| 823.33
#2005-02-08| 820.72
#2005-02-09| 821.90
#2005-02-10| 827.62
#2005-02-11| 839.89
#2005-02-14| 843.51
#2005-02-15| 850.62
#2005-02-16| 848.66
#2005-02-17| 854.24
#2005-02-18| 846.62
#2005-02-21| .
#2005-02-22| 829.55
#2005-02-23| 826.55
#2005-02-24| 816.01
#2005-02-25| 820.47
#2005-02-28| 829.52
#2005-03-01| 829.31
#2005-03-02| 813.30
#2005-03-03| 806.40
#2005-03-04| 827.72
#2005-03-07| 825.77
#2005-03-08| 822.99
#2005-03-09| 815.33
#2005-03-10| 809.94
#2005-03-11| 811.97
#2005-03-14| 807.98
#2005-03-15| 814.87
#2005-03-16| 813.32
#2005-03-17| 818.78
#2005-03-18| 814.99
#2005-03-21| 802.27
#2005-03-22| 809.06
#2005-03-23| 795.75
#2005-03-24| 802.68
#2005-03-25| .
#2005-03-28| 798.15
#2005-03-29| 804.91
#2005-03-30| 807.75
#2005-03-31| 808.37
#2005-04-01| 809.86
#2005-04-04| 797.02
#2005-04-05| 809.08
#2005-04-06| 813.09
#2005-04-07| 820.04
#2005-04-08| 817.51
#2005-04-11| 825.54
#2005-04-12| 821.54
#2005-04-13| 832.87
#2005-04-14| 826.93
#2005-04-15| 826.06
#2005-04-18| 813.25
#2005-04-19| 817.91
#2005-04-20| 816.60
#2005-04-21| 820.96
#2005-04-22| 824.58
#2005-04-25| 825.15
#2005-04-26| 820.76
#2005-04-27| 817.40
#2005-04-28| 819.50
#2005-04-29| 822.78
#2005-05-02| 821.80
#2005-05-03| 828.24
#2005-05-04| 830.65
#2005-05-05| 836.13
#2005-05-06| 827.41
#2005-05-09| 823.33
#2005-05-10| 826.02
#2005-05-11| 821.96
#2005-05-12| 816.51
#2005-05-13| 814.46
#2005-05-16| 804.95
#2005-05-17| 808.38
#2005-05-18| 819.18
#2005-05-19| 820.32
#2005-05-20| 813.19
#2005-05-23| 827.24
#2005-05-24| 827.48
#2005-05-25| 827.88
#2005-05-26| 837.17
#2005-05-27| 840.55
#2005-05-30| .
#2005-05-31| 824.11
#2005-06-01| 829.61
#2005-06-02| 830.81
#2005-06-03| 828.12
#2005-06-06| 828.80
#2005-06-07| 841.63
#2005-06-08| 843.00
#2005-06-09| 833.18
#2005-06-10| 830.18
#2005-06-13| 828.64
#2005-06-14| 828.08
#2005-06-15| 815.03
#2005-06-16| 816.44
#2005-06-17| 830.08
#2005-06-20| 825.98
#2005-06-21| 830.63
#2005-06-22| 829.84
#2005-06-23| 830.55
#2005-06-24| 833.30
#2005-06-27| 832.24
#2005-06-28| 833.57
#2005-06-29| 834.32
#2005-06-30| 843.19
#2005-07-01| 838.21
#2005-07-04| .
#2005-07-05| 826.76
#2005-07-06| 822.81
#2005-07-07| 811.37
#2005-07-08| 817.73
#2005-07-11| 835.64
#2005-07-12| 841.68
#2005-07-13| 830.63
#2005-07-14| 824.15
#2005-07-15| 819.19
#2005-07-18| 822.62
#2005-07-19| 816.90
#2005-07-20| 816.27
#2005-07-21| 835.08
#2005-07-22| 835.35
#2005-07-25| 836.78
#2005-07-26| 835.11
#2005-07-27| 836.47
#2005-07-28| 837.97
#2005-07-29| 846.72
#2005-08-01| 846.66
#2005-08-02| 851.48
#2005-08-03| 857.35
#2005-08-04| 854.74
#2005-08-05| 849.03
#2005-08-08| 851.68
#2005-08-09| 855.50
#2005-08-10| 874.23
#2005-08-11| 872.20
#2005-08-12| 874.18
#2005-08-15| 868.73
#2005-08-16| 863.25
#2005-08-17| 859.03
#2005-08-18| 848.78
#2005-08-19| 858.51
#2005-08-22| 864.17
#2005-08-23| 858.02
#2005-08-24| 867.48
#2005-08-25| 867.68
#2005-08-26| 862.29
#2005-08-29| 861.79
#2005-08-30| 850.20
#2005-08-31| 869.07
#2005-09-01| 887.50
#2005-09-02| 899.92
#2005-09-05| .
#2005-09-06| 922.38
#2005-09-07| 916.07
#2005-09-08| 911.03
#2005-09-09| 909.80
#2005-09-12| 896.85
#2005-09-13| 889.88
#2005-09-14| 892.85
#2005-09-15| 886.05
#2005-09-16| 895.38
#2005-09-19| 883.45
#2005-09-20| 883.74
#2005-09-21| 880.11
#2005-09-22| 873.11
#2005-09-23| 870.53
#2005-09-26| 875.50
#2005-09-27| 869.79
#2005-09-28| 871.42
#2005-09-29| 864.28
#2005-09-30| 868.84
#2005-10-03| 862.35
#2005-10-04| 867.69
#2005-10-05| 863.80
#2005-10-06| 865.86
#2005-10-07| 861.01
#2005-10-10| 855.68
#2005-10-11| 847.59
#2005-10-12| 841.19
#2005-10-13| 824.92
#2005-10-14| 837.29
#2005-10-17| 831.29
#2005-10-18| 821.68
#2005-10-19| 817.24
#2005-10-20| 817.54
#2005-10-21| 821.04
#2005-10-24| 829.55
#2005-10-25| 830.73
#2005-10-26| 823.68
#2005-10-27| 817.97
#2005-10-28| 824.65
#2005-10-31| 833.94
#2005-11-01| 830.22
#2005-11-02| 836.40
#2005-11-03| 840.61
#2005-11-04| 831.61
#2005-11-07| 836.78
#2005-11-08| 824.73
#2005-11-09| 823.05
#2005-11-10| 828.71
#2005-11-11| 834.78
#2005-11-14| 837.40
#2005-11-15| 839.55
#2005-11-16| 833.75
#2005-11-17| 839.02
#2005-11-18| 835.01
#2005-11-21| 841.62
#2005-11-22| 844.46
#2005-11-23| 855.23
#2005-11-24| .
#2005-11-25| 855.87
#2005-11-28| 852.46
#2005-11-29| 853.15
#2005-11-30| 853.87
#2005-12-01| 858.21
#2005-12-02| 860.01
#2005-12-05| 858.68
#2005-12-06| 866.70
#2005-12-07| 859.50
#2005-12-08| 871.48
#2005-12-09| 866.92
#2005-12-12| 883.20
#2005-12-13| 888.18
#2005-12-14| 891.96
#2005-12-15| 886.60
#2005-12-16| 904.20
#2005-12-19| 898.54
#2005-12-20| 900.97
#2005-12-21| 904.23
#2005-12-22| 910.75
#2005-12-23| 908.98
#2005-12-26| .
#2005-12-27| 911.06
#2005-12-28| 912.86
#2005-12-29| 907.24
#2005-12-30| 898.52
#2006-01-02| .
#2006-01-03| 919.22
#2006-01-04| 934.42
#2006-01-05| 927.94
#2006-01-06| 930.54
#2006-01-09| 923.03
#2006-01-10| 923.87
#2006-01-11| 931.23
#2006-01-12| 933.20
#2006-01-13| 933.40
#2006-01-16| .
#2006-01-17| 942.46
#2006-01-18| 949.99
#2006-01-19| 962.47
#2006-01-20| 950.50
#2006-01-23| 961.34
#2006-01-24| 955.94
#2006-01-25| 959.05
#2006-01-26| 963.27
#2006-01-27| 968.18
#2006-01-30| 967.97
#2006-01-31| 978.07
#2006-02-01| 986.27
#2006-02-02| 992.85
#2006-02-03| 987.00
#2006-02-06| 980.83
#2006-02-07| 973.29
#2006-02-08| 975.97
#2006-02-09| 980.08
#2006-02-10| 974.88
#2006-02-13| 975.75
#2006-02-14| 969.26
#2006-02-15| 976.55
#2006-02-16| 980.44
#2006-02-17| 984.57
#2006-02-20| .
#2006-02-21|1010.75
#2006-02-22|1024.47
#2006-02-23|1018.84
#2006-02-24|1020.68
#2006-02-27|1023.64
#2006-02-28|1006.54
#2006-03-01|1013.30
#2006-03-02|1005.53
#2006-03-03| 999.57
#2006-03-06|1004.74
#2006-03-07| 994.54
#2006-03-08| 987.91
#2006-03-09| 987.73
#2006-03-10| 995.38
#2006-03-13| 999.40
#2006-03-14|1010.66
#2006-03-15|1018.56
#2006-03-16|1032.10
#2006-03-17|1029.47
#2006-03-20|1030.84
#2006-03-21|1027.28
#2006-03-22|1024.66
#2006-03-23|1010.38
#2006-03-24|1014.93
#2006-03-27|1004.77
#2006-03-28| 995.85
#2006-03-29| 993.99
#2006-03-30|1014.10
#2006-03-31|1007.81
#2006-04-03|1011.69
#2006-04-04|1022.30
#2006-04-05|1026.39
#2006-04-06|1025.20
#2006-04-07|1002.28
#2006-04-10|1009.88
#2006-04-11|1001.08
#2006-04-12| 998.86
#2006-04-13|1000.14
#2006-04-14| .
#2006-04-17|1015.06
#2006-04-18|1017.89
#2006-04-19|1040.95
#2006-04-20|1050.86
#2006-04-21|1066.55
#2006-04-24|1067.22
#2006-04-25|1065.80
#2006-04-26|1065.97
#2006-04-27|1058.60
#2006-04-28|1064.58
#2006-05-01|1068.11
#2006-05-02|1083.99
#2006-05-03|1077.56
#2006-05-04|1097.45
#2006-05-05|1105.23
#2006-05-08|1105.72
#2006-05-09|1107.47
#2006-05-10|1104.93
#2006-05-11|1094.34
#2006-05-12|1077.39
#2006-05-15|1071.72
#2006-05-16|1076.96
#2006-05-17|1043.48
#2006-05-18|1044.17
#2006-05-19|1028.78
#2006-05-22|1024.52
#2006-05-23|1049.62
#2006-05-24|1035.97
#2006-05-25|1058.50
#2006-05-26|1070.43
#2006-05-29| .
#2006-05-30|1057.91
#2006-05-31|1073.53
#2006-06-01|1070.82
#2006-06-02|1076.08
#2006-06-05|1071.49
#2006-06-06|1054.69
#2006-06-07|1063.65
#2006-06-08|1028.45
#2006-06-09|1038.96
#2006-06-12|1026.51
#2006-06-13|1008.49
#2006-06-14|1008.50
#2006-06-15|1019.73
#2006-06-16|1014.24
#2006-06-19|1009.32
#2006-06-20|1020.97
#2006-06-21|1030.28
#2006-06-22|1022.95
#2006-06-23|1020.01
#2006-06-26|1021.72
#2006-06-27|1018.71
#2006-06-28|1017.64
#2006-06-29|1033.90
#2006-06-30|1072.68
#2006-07-03|1075.24
#2006-07-04| .
#2006-07-05|1061.96
#2006-07-06|1074.96
#2006-07-07|1082.21
#2006-07-10|1078.16
#2006-07-11|1066.45
#2006-07-12|1062.80
#2006-07-13|1054.32
#2006-07-14|1035.92
#2006-07-17|1030.89
#2006-07-18|1036.60
#2006-07-19|1060.33
#2006-07-20|1066.70
#2006-07-21|1064.79
#2006-07-24|1081.80
#2006-07-25|1080.24
#2006-07-26|1084.08
#2006-07-27|1115.23
#2006-07-28|1129.82
#2006-07-31|1123.74
#2006-08-01|1113.19
#2006-08-02|1134.16
#2006-08-03|1127.00
#2006-08-04|1149.19
#2006-08-07|1137.14
#2006-08-08|1139.97
#2006-08-09|1155.98
#2006-08-10|1139.81
#2006-08-11|1142.76
#2006-08-14|1153.27
#2006-08-15|1171.00
#2006-08-16|1176.43
#2006-08-17|1166.22
#2006-08-18|1157.74
#2006-08-21|1167.96
#2006-08-22|1162.78
#2006-08-23|1155.36
#2006-08-24|1164.30
#2006-08-25|1156.78
#2006-08-28|1168.38
#2006-08-29|1166.27
#2006-08-30|1172.61
#2006-08-31|1168.89
#2006-09-01|1175.69
#2006-09-04| .
#2006-09-05|1173.67
#2006-09-06|1159.28
#2006-09-07|1154.11
#2006-09-08|1156.34
#2006-09-11|1151.29
#2006-09-12|1166.01
#2006-09-13|1165.01
#2006-09-14|1176.69
#2006-09-15|1177.79
#2006-09-18|1188.20
#2006-09-19|1184.15
#2006-09-20|1192.84
#2006-09-21|1185.12
#2006-09-22|1178.45
#2006-09-25|1175.67
#2006-09-26|1179.70
#2006-09-27|1205.25
#2006-09-28|1198.44
#2006-09-29|1193.18
#2006-10-02|1207.67
#2006-10-03|1205.08
#2006-10-04|1202.92
#2006-10-05|1202.55
#2006-10-06|1196.26
#2006-10-09|1193.73
#2006-10-10|1188.50
#2006-10-11|1189.85
#2006-10-12|1196.43
#2006-10-13|1192.33
#2006-10-16|1201.27
#2006-10-17|1196.08
#2006-10-18|1199.05
#2006-10-19|1204.47
#2006-10-20|1214.72
#2006-10-23|1212.60
#2006-10-24|1212.40
#2006-10-25|1216.23
#2006-10-26|1220.52
#2006-10-27|1228.02
#2006-10-30|1230.45
#2006-10-31|1231.92
#2006-11-01|1231.96
#2006-11-02|1224.41
#2006-11-03|1217.76
#2006-11-06|1231.59
#2006-11-07|1246.99
#2006-11-08|1252.36
#2006-11-09|1256.01
#2006-11-10|1267.98
#2006-11-13|1267.63
#2006-11-14|1264.64
#2006-11-15|1271.21
#2006-11-16|1283.15
#2006-11-17|1282.34
#2006-11-20|1295.06
#2006-11-21|1295.01
#2006-11-22|1297.26
#2006-11-23| .
#2006-11-24|1321.33
#2006-11-27|1311.68
#2006-11-28|1303.36
#2006-11-29|1326.60
#2006-11-30|1326.72
#2006-12-01|1328.12
#2006-12-04|1342.62
#2006-12-05|1350.85
#2006-12-06|1355.64
#2006-12-07|1358.52
#2006-12-08|1369.53
#2006-12-11|1363.22
#2006-12-12|1363.73
#2006-12-13|1372.84
#2006-12-14|1376.16
#2006-12-15|1377.76
#2006-12-18|1371.96
#2006-12-19|1375.44
#2006-12-20|1364.43
#2006-12-21|1356.61
#2006-12-22|1347.78
#2006-12-25| .
#2006-12-26|1345.68
#2006-12-27|1363.56
#2006-12-28|1366.52
#2006-12-29|1372.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1380.52
#2007-01-04|1354.64
#2007-01-05|1309.41
#2007-01-08|1315.79
#2007-01-09|1311.62
#2007-01-10|1297.28
#2007-01-11|1319.93
#2007-01-12|1334.63
#2007-01-15| .
#2007-01-16|1336.89
#2007-01-17|1330.07
#2007-01-18|1326.89
#2007-01-19|1332.59
#2007-01-22|1335.15
#2007-01-23|1333.27
#2007-01-24|1353.04
#2007-01-25|1343.97
#2007-01-26|1334.28
#2007-01-29|1347.04
#2007-01-30|1361.26
#2007-01-31|1360.58
#2007-02-01|1382.51
#2007-02-02|1392.67
#2007-02-05|1383.19
#2007-02-06|1397.61
#2007-02-07|1417.76
#2007-02-08|1409.16
#2007-02-09|1411.67
#2007-02-12|1399.89
#2007-02-13|1404.79
#2007-02-14|1420.45
#2007-02-15|1416.77
#2007-02-16|1412.64
#2007-02-19| .
#2007-02-20|1411.88
#2007-02-21|1393.03
#2007-02-22|1395.02
#2007-02-23|1406.81
#2007-02-26|1418.67
#2007-02-27|1379.52
#2007-02-28|1347.43
#2007-03-01|1327.11
#2007-03-02|1330.75
#2007-03-05|1312.94
#2007-03-06|1317.14
#2007-03-07|1335.65
#2007-03-08|1353.38
#2007-03-09|1351.41
#2007-03-12|1351.06
#2007-03-13|1339.91
#2007-03-14|1317.81
#2007-03-15|1343.35
#2007-03-16|1356.71
#2007-03-19|1370.00
#2007-03-20|1381.26
#2007-03-21|1384.54
#2007-03-22|1402.90
#2007-03-23|1400.51
#2007-03-26|1395.91
#2007-03-27|1398.44
#2007-03-28|1399.33
#2007-03-29|1406.24
#2007-03-30|1412.46
#2007-04-02|1428.77
#2007-04-03|1465.10
#2007-04-04|1463.80
#2007-04-05|1471.60
#2007-04-06| .
#2007-04-09|1463.98
#2007-04-10|1475.38
#2007-04-11|1471.83
#2007-04-12|1470.24
#2007-04-13|1474.44
#2007-04-16|1487.27
#2007-04-17|1491.32
#2007-04-18|1483.45
#2007-04-19|1483.88
#2007-04-20|1488.46
#2007-04-23|1478.52
#2007-04-24|1478.98
#2007-04-25|1493.24
#2007-04-26|1485.63
#2007-04-27|1485.62
#2007-04-30|1501.34
#2007-05-01|1494.33
#2007-05-02|1502.66
#2007-05-03|1507.19
#2007-05-04|1515.44
#2007-05-07|1529.38
#2007-05-08|1508.36
#2007-05-09|1515.53
#2007-05-10|1497.55
#2007-05-11|1515.66
#2007-05-14|1520.11
#2007-05-15|1526.26
#2007-05-16|1529.59
#2007-05-17|1527.38
#2007-05-18|1542.65
#2007-05-21|1538.58
#2007-05-22|1537.01
#2007-05-23|1565.66
#2007-05-24|1554.99
#2007-05-25|1557.59
#2007-05-28| .
#2007-05-29|1557.46
#2007-05-30|1561.03
#2007-05-31|1591.10
#2007-06-01|1604.24
#2007-06-04|1599.47
#2007-06-05|1592.38
#2007-06-06|1549.54
#2007-06-07|1519.52
#2007-06-08|1507.47
#2007-06-11|1520.51
#2007-06-12|1510.70
#2007-06-13|1511.04
#2007-06-14|1539.68
#2007-06-15|1569.02
#2007-06-18|1568.58
#2007-06-19|1563.49
#2007-06-20|1559.19
#2007-06-21|1543.21
#2007-06-22|1541.52
#2007-06-25|1549.06
#2007-06-26|1538.75
#2007-06-27|1535.31
#2007-06-28|1555.17
#2007-06-29|1573.12
#2007-07-02|1579.34
#2007-07-03|1590.99
#2007-07-04| .
#2007-07-05|1567.96
#2007-07-06|1579.40
#2007-07-09|1578.01
#2007-07-10|1574.57
#2007-07-11|1574.10
#2007-07-12|1595.72
#2007-07-13|1603.89
#2007-07-16|1606.64
#2007-07-17|1603.85
#2007-07-18|1593.79
#2007-07-19|1609.19
#2007-07-20|1603.01
#2007-07-23|1611.41
#2007-07-24|1584.09
#2007-07-25|1554.41
#2007-07-26|1533.79
#2007-07-27|1518.32
#2007-07-30|1507.51
#2007-07-31|1532.69
#2007-08-01|1510.69
#2007-08-02|1531.06
#2007-08-03|1520.89
#2007-08-06|1518.86
#2007-08-07|1530.16
#2007-08-08|1556.52
#2007-08-09|1527.26
#2007-08-10|1501.86
#2007-08-13|1519.15
#2007-08-14|1504.87
#2007-08-15|1494.72
#2007-08-16|1448.16
#2007-08-17|1479.06
#2007-08-20|1484.80
#2007-08-21|1481.12
#2007-08-22|1504.58
#2007-08-23|1514.65
#2007-08-24|1527.68
#2007-08-27|1524.78
#2007-08-28|1520.30
#2007-08-29|1523.90
#2007-08-30|1546.41
#2007-08-31|1570.89
#2007-09-03| .
#2007-09-04|1557.39
#2007-09-05|1535.48
#2007-09-06|1541.45
#2007-09-07|1525.66
#2007-09-10|1532.69
#2007-09-11|1556.15
#2007-09-12|1570.81
#2007-09-13|1583.67
#2007-09-14|1580.33
#2007-09-17|1576.42
#2007-09-18|1594.23
#2007-09-19|1629.68
#2007-09-20|1643.10
#2007-09-21|1647.95
#2007-09-24|1651.29
#2007-09-25|1659.16
#2007-09-26|1685.08
#2007-09-27|1695.98
#2007-09-28|1702.02
#2007-10-01|1710.97
#2007-10-02|1689.75
#2007-10-03|1686.45
#2007-10-04|1687.27
#2007-10-05|1704.29
#2007-10-08|1690.48
#2007-10-09|1709.83
#2007-10-10|1715.67
#2007-10-11|1732.23
#2007-10-12|1728.14
#2007-10-15|1730.25
#2007-10-16|1736.18
#2007-10-17|1752.03
#2007-10-18|1762.42
#2007-10-19|1752.24
#2007-10-22|1726.05
#2007-10-23|1754.92
#2007-10-24|1758.91
#2007-10-25|1792.92
#2007-10-26|1800.81
#2007-10-29|1814.76
#2007-10-30|1821.36
#2007-10-31|1821.06
#2007-11-01|1805.90
#2007-11-02|1814.90
#2007-11-05|1815.62
#2007-11-06|1835.71
#2007-11-07|1857.24
#2007-11-08|1855.67
#2007-11-09|1856.38
#2007-11-12|1821.85
#2007-11-13|1814.21
#2007-11-14|1818.97
#2007-11-15|1806.83
#2007-11-16|1823.47
#2007-11-19|1815.04
#2007-11-20|1841.41
#2007-11-21|1817.22
#2007-11-22| .
#2007-11-23|1836.31
#2007-11-26|1842.38
#2007-11-27|1826.97
#2007-11-28|1844.18
#2007-11-29|1859.35
#2007-11-30|1861.45
#2007-12-03|1860.04
#2007-12-04|1871.85
#2007-12-05|1888.20
#2007-12-06|1890.76
#2007-12-07|1896.82
#2007-12-10|1892.14
#2007-12-11|1885.57
#2007-12-12|1894.76
#2007-12-13|1858.31
#2007-12-14|1858.26
#2007-12-17|1838.68
#2007-12-18|1830.21
#2007-12-19|1815.44
#2007-12-20|1802.82
#2007-12-21|1825.80
#2007-12-24|1825.69
#2007-12-25| .
#2007-12-26|1836.87
#2007-12-27|1862.52
#2007-12-28|1880.16
#2007-12-31|1865.12
#2008-01-01| .
#2008-01-02|1857.07
#2008-01-03|1887.21
#2008-01-04|1882.33
#2008-01-07|1902.88
#2008-01-08|1893.71
#2008-01-09|1891.79
#2008-01-10|1894.00
#2008-01-11|1854.03
#2008-01-14|1843.53
#2008-01-15|1821.08
#2008-01-16|1776.91
#2008-01-17|1789.76
#2008-01-18|1767.68
#2008-01-21| .
#2008-01-22|1596.72
#2008-01-23|1515.43
#2008-01-24|1626.40
#2008-01-25|1651.81
#2008-01-28|1646.76
#2008-01-29|1661.30
#2008-01-30|1657.56
#2008-01-31|1660.40
#2008-02-01|1681.59
#2008-02-04|1697.18
#2008-02-05|1642.25
#2008-02-06|1667.06
#2008-02-07|1625.09
#2008-02-08|1631.47
#2008-02-11|1630.99
#2008-02-12|1696.84
#2008-02-13|1700.47
#2008-02-14|1713.43
#2008-02-15|1679.92
#2008-02-18| .
#2008-02-19|1722.30
#2008-02-20|1686.00
#2008-02-21|1685.65
#2008-02-22|1662.41
#2008-02-25|1671.62
#2008-02-26|1672.93
#2008-02-27|1704.74
#2008-02-28|1692.73
#2008-02-29|1680.29
#2008-03-03|1642.35
#2008-03-04|1641.41
#2008-03-05|1657.73
#2008-03-06|1677.79
#2008-03-07|1646.17
#2008-03-10|1650.35
#2008-03-11|1673.02
#2008-03-12|1687.54
#2008-03-13|1688.28
#2008-03-14|1675.86
#2008-03-17|1652.24
#2008-03-18|1684.86
#2008-03-19|1646.04
#2008-03-20|1607.59
#2008-03-21| .
#2008-03-24|1606.34
#2008-03-25|1645.48
#2008-03-26|1653.18
#2008-03-27|1682.81
#2008-03-28|1657.45
#2008-03-31|1654.06
#2008-04-01|1664.67
#2008-04-02|1673.23
#2008-04-03|1687.28
#2008-04-04|1709.55
#2008-04-07|1707.06
#2008-04-08|1697.18
#2008-04-09|1688.96
#2008-04-10|1691.82
#2008-04-11|1682.70
#2008-04-14|1673.58
#2008-04-15|1677.39
#2008-04-16|1705.76
#2008-04-17|1704.63
#2008-04-18|1713.55
#2008-04-21|1709.86
#2008-04-22|1716.59
#2008-04-23|1724.21
#2008-04-24|1719.22
#2008-04-25|1725.22
#2008-04-28|1725.84
#2008-04-29|1706.88
#2008-04-30|1710.75
#2008-05-01|1701.88
#2008-05-02|1706.34
#2008-05-05|1711.60
#2008-05-06|1713.11
#2008-05-07|1707.05
#2008-05-08|1702.43
#2008-05-09|1695.61
#2008-05-12|1720.19
#2008-05-13|1716.77
#2008-05-14|1728.38
#2008-05-15|1731.88
#2008-05-16|1738.52
#2008-05-19|1774.39
#2008-05-20|1767.75
#2008-05-21|1787.67
#2008-05-22|1804.35
#2008-05-23|1770.32
#2008-05-26| .
#2008-05-27|1776.92
#2008-05-28|1777.65
#2008-05-29|1792.35
#2008-05-30|1796.90
#2008-06-02|1774.56
#2008-06-03|1795.93
#2008-06-04|1769.23
#2008-06-05|1772.76
#2008-06-06|1775.70
#2008-06-09|1798.74
#2008-06-10|1752.13
#2008-06-11|1724.50
#2008-06-12|1700.44
#2008-06-13|1696.69
#2008-06-16|1695.36
#2008-06-17|1700.07
#2008-06-18|1703.54
#2008-06-19|1712.79
#2008-06-20|1686.20
#2008-06-23|1682.61
#2008-06-24|1663.12
#2008-06-25|1676.27
#2008-06-26|1673.63
#2008-06-27|1677.84
#2008-06-30|1695.31
#2008-07-01|1672.70
#2008-07-02|1685.15
#2008-07-03|1673.45
#2008-07-04| .
#2008-07-07|1708.15
#2008-07-08|1684.13
#2008-07-09|1687.93
#2008-07-10|1655.52
#2008-07-11|1630.09
#2008-07-14|1637.26
#2008-07-15|1617.99
#2008-07-16|1623.67
#2008-07-17|1640.21
#2008-07-18|1634.86
#2008-07-21|1645.49
#2008-07-22|1662.37
#2008-07-23|1650.99
#2008-07-24|1626.32
#2008-07-25|1630.10
#2008-07-28|1621.48
#2008-07-29|1615.68
#2008-07-30|1634.22
#2008-07-31|1646.85
#2008-08-01|1614.79
#2008-08-04|1612.86
#2008-08-05|1607.91
#2008-08-06|1590.90
#2008-08-07|1605.91
#2008-08-08|1565.19
#2008-08-11|1558.89
#2008-08-12|1541.98
#2008-08-13|1527.02
#2008-08-14|1534.65
#2008-08-15|1515.05
#2008-08-18|1521.79
#2008-08-19|1510.12
#2008-08-20|1522.20
#2008-08-21|1535.45
#2008-08-22|1547.85
#2008-08-25|1533.99
#2008-08-26|1531.34
#2008-08-27|1540.35
#2008-08-28|1548.85
#2008-08-29|1547.54
#2008-09-01| .
#2008-09-02|1516.97
#2008-09-03|1481.56
#2008-09-04|1438.40
#2008-09-05|1390.50
#2008-09-08|1412.01
#2008-09-09|1370.66
#2008-09-10|1339.43
#2008-09-11|1323.75
#2008-09-12|1383.31
#2008-09-15|1358.67
#2008-09-16|1326.88
#2008-09-17|1316.84
#2008-09-18|1301.34
#2008-09-19|1378.86
#2008-09-22|1379.95
#2008-09-23|1396.29
#2008-09-24|1393.25
#2008-09-25|1420.14
#2008-09-26|1405.84
#2008-09-29|1348.60
#2008-09-30|1333.98
#2008-10-01|1336.70
#2008-10-02|1298.71
#2008-10-03|1317.45
#2008-10-06|1197.95
#2008-10-07|1225.66
#2008-10-08|1148.26
#2008-10-09|1052.62
#2008-10-10| 951.80
#2008-10-13|1115.73
#2008-10-14|1149.86
#2008-10-15|1068.45
#2008-10-16|1013.93
#2008-10-17|1083.67
#2008-10-20|1140.07
#2008-10-21|1095.86
#2008-10-22|1025.04
#2008-10-23|1035.63
#2008-10-24| 984.15
#2008-10-27| 913.82
#2008-10-28| 928.08
#2008-10-29|1053.15
#2008-10-30|1053.19
#2008-10-31|1067.05
#2008-11-03|1101.69
#2008-11-04|1161.78
#2008-11-05|1164.81
#2008-11-06|1076.26
#2008-11-07|1103.80
#2008-11-10|1109.07
#2008-11-11|1048.98
#2008-11-12|1010.41
#2008-11-13|1015.55
#2008-11-14|1042.64
#2008-11-17|1017.89
#2008-11-18|1038.71
#2008-11-19|1011.27
#2008-11-20| 951.23
#2008-11-21| 910.49
#2008-11-24|1021.38
#2008-11-25|1036.38
#2008-11-26|1003.53
#2008-11-27| .
#2008-11-28|1005.15
#2008-12-01| 917.08
#2008-12-02| 947.98
#2008-12-03| 949.74
#2008-12-04| 926.02
#2008-12-05| 881.28
#2008-12-08| 956.86
#2008-12-09| 952.14
#2008-12-10| 979.29
#2008-12-11|1009.63
#2008-12-12| 991.91
#2008-12-15|1020.38
#2008-12-16|1032.85
#2008-12-17|1082.56
#2008-12-18|1114.62
#2008-12-19|1069.26
#2008-12-22|1056.52
#2008-12-23|1066.22
#2008-12-24|1065.54
#2008-12-25| .
#2008-12-26|1069.49
#2008-12-29|1100.73
#2008-12-30|1123.96
#2008-12-31|1110.31
#2009-01-01| .
#2009-01-02|1137.10
#2009-01-05|1149.13
#2009-01-06|1120.58
#2009-01-07|1115.74
#2009-01-08|1122.24
#2009-01-09|1082.53
#2009-01-12|1054.89
#2009-01-13|1032.72
#2009-01-14| 996.13
#2009-01-15| 986.38
#2009-01-16| 997.72
#2009-01-19| .
#2009-01-20| 968.87
#2009-01-21| 948.31
#2009-01-22| 942.52
#2009-01-23| 948.08
#2009-01-26| 993.98
#2009-01-27| 997.93
#2009-01-28|1012.86
#2009-01-29| 983.16
#2009-01-30| 963.91
#2009-02-02| 944.40
#2009-02-03| 984.95
#2009-02-04| 993.32
#2009-02-05| 994.79
#2009-02-06| 993.00
#2009-02-09| 997.26
#2009-02-10| 978.03
#2009-02-11| 960.08
#2009-02-12| 927.69
#2009-02-13| 927.25
#2009-02-16| .
#2009-02-17| 893.84
#2009-02-18| 878.76
#2009-02-19| 900.30
#2009-02-20| 872.24
#2009-02-23| 874.28
#2009-02-24| 869.54
#2009-02-25| 845.73
#2009-02-26| 857.87
#2009-02-27| 844.28
#2009-03-02| 787.19
#2009-03-03| 772.00
#2009-03-04| 794.97
#2009-03-05| 787.54
#2009-03-06| 792.75
#2009-03-09| 778.74
#2009-03-10| 796.63
#2009-03-11| 779.48
#2009-03-12| 783.43
#2009-03-13| 789.16
#2009-03-16| 831.61
#2009-03-17| 825.11
#2009-03-18| 829.72
#2009-03-19| 864.86
#2009-03-20| 884.29
#2009-03-23| 903.80
#2009-03-24| 902.85
#2009-03-25| 920.56
#2009-03-26| 904.54
#2009-03-27| 872.71
#2009-03-30| 831.93
#2009-03-31| 857.07
#2009-04-01| 853.72
#2009-04-02| 887.93
#2009-04-03| 866.96
#2009-04-06| 878.79
#2009-04-07| 883.39
#2009-04-08| 882.52
#2009-04-09| 883.87
#2009-04-10| .
#2009-04-13| 891.53
#2009-04-14| 893.33
#2009-04-15| 893.23
#2009-04-16| 906.84
#2009-04-17| 905.42
#2009-04-20| 867.36
#2009-04-21| 882.33
#2009-04-22| 888.04
#2009-04-23| 883.44
#2009-04-24| 922.00
#2009-04-27| 924.57
#2009-04-28| 913.01
#2009-04-29| 950.13
#2009-04-30| 961.87
#2009-05-01| 962.87
#2009-05-04| 995.56
#2009-05-05| 985.33
#2009-05-06| 983.19
#2009-05-07| 987.47
#2009-05-08|1015.35
#2009-05-11|1015.82
#2009-05-12|1025.68
#2009-05-13|1011.38
#2009-05-14|1008.43
#2009-05-15|1009.91
#2009-05-18|1011.45
#2009-05-19|1039.76
#2009-05-20|1069.83
#2009-05-21|1046.22
#2009-05-22|1066.41
#2009-05-25| .
#2009-05-26|1083.25
#2009-05-27|1088.15
#2009-05-28|1082.50
#2009-05-29|1084.11
#2009-06-01|1109.71
#2009-06-02|1120.51
#2009-06-03|1086.85
#2009-06-04|1076.71
#2009-06-05|1061.07
#2009-06-08|1038.68
#2009-06-09|1061.89
#2009-06-10|1064.62
#2009-06-11|1079.48
#2009-06-12|1071.36
#2009-06-15|1036.17
#2009-06-16|1043.50
#2009-06-17|1019.48
#2009-06-18|1038.20
#2009-06-19|1062.26
#2009-06-22|1036.32
#2009-06-23|1047.11
#2009-06-24|1065.92
#2009-06-25|1054.73
#2009-06-26|1059.41
#2009-06-29|1072.97
#2009-06-30|1056.49
#2009-07-01|1078.59
#2009-07-02|1043.79
#2009-07-03| .
#2009-07-06|1020.43
#2009-07-07|1002.97
#2009-07-08| 989.38
#2009-07-09| 996.12
#2009-07-10| 985.66
#2009-07-13|1005.05
#2009-07-14|1011.30
#2009-07-15|1047.70
#2009-07-16|1046.09
#2009-07-17|1047.27
#2009-07-20|1069.76
#2009-07-21|1074.71
#2009-07-22|1079.84
#2009-07-23|1093.73
#2009-07-24|1082.82
#2009-07-27|1093.83
#2009-07-28|1088.04
#2009-07-29|1088.59
#2009-07-30|1104.70
#2009-07-31|1103.10
#2009-08-03|1129.93
#2009-08-04|1133.62
#2009-08-05|1115.34
#2009-08-06|1107.17
#2009-08-07|1112.15
#2009-08-10|1103.37
#2009-08-11|1093.62
#2009-08-12|1128.50
#2009-08-13|1136.94
#2009-08-14|1124.37
#2009-08-17|1090.88
#2009-08-18|1109.51
#2009-08-19|1130.57
#2009-08-20|1147.13
#2009-08-21|1192.93
#2009-08-24|1200.84
#2009-08-25|1202.21
#2009-08-26|1188.04
#2009-08-27|1200.28
#2009-08-28|1210.65
#2009-08-31|1201.96
#2009-09-01|1170.64
#2009-09-02|1172.99
#2009-09-03|1167.57
#2009-09-04|1179.17
#2009-09-07| .
#2009-09-08|1205.59
#2009-09-09|1226.50
#2009-09-10|1227.89
#2009-09-11|1235.57
#2009-09-14|1235.52
#2009-09-15|1236.90
#2009-09-16|1249.79
#2009-09-17|1260.64
#2009-09-18|1253.64
#2009-09-21|1247.55
#2009-09-22|1256.94
#2009-09-23|1250.55
#2009-09-24|1224.42
#2009-09-25|1219.30
#2009-09-28|1244.83
#2009-09-29|1229.51
#2009-09-30|1236.00
#2009-10-01|1211.31
#2009-10-02|1196.79
#2009-10-05|1203.91
#2009-10-06|1229.18
#2009-10-07|1219.92
#2009-10-08|1230.06
#2009-10-09|1222.77
#2009-10-12|1219.36
#2009-10-13|1208.35
#2009-10-14|1211.05
#2009-10-15|1205.66
#2009-10-16|1192.52
#2009-10-19|1206.61
#2009-10-20|1214.70
#2009-10-21|1228.18
#2009-10-22|1222.58
#2009-10-23|1209.04
#2009-10-26|1198.78
#2009-10-27|1194.57
#2009-10-28|1184.75
#2009-10-29|1195.68
#2009-10-30|1171.29
#2009-11-02|1174.07
#2009-11-03|1153.37
#2009-11-04|1180.75
#2009-11-05|1189.42
#2009-11-06|1184.38
#2009-11-09|1215.89
#2009-11-10|1217.57
#2009-11-11|1224.39
#2009-11-12|1212.08
#2009-11-13|1217.49
#2009-11-16|1236.10
#2009-11-17|1226.52
#2009-11-18|1244.14
#2009-11-19|1221.31
#2009-11-20|1215.13
#2009-11-23|1238.10
#2009-11-24|1232.74
#2009-11-25|1247.10
#2009-11-26| .
#2009-11-27|1220.45
#2009-11-30|1206.73
#2009-12-01|1237.89
#2009-12-02|1244.09
#2009-12-03|1243.85
#2009-12-04|1243.39
#2009-12-07|1235.24
#2009-12-08|1212.56
#2009-12-09|1206.35
#2009-12-10|1213.65
#2009-12-11|1217.13
#2009-12-14|1227.85
#2009-12-15|1224.69
#2009-12-16|1238.16
#2009-12-17|1204.96
#2009-12-18|1200.98
#2009-12-21|1219.36
#2009-12-22|1222.13
#2009-12-23|1232.20
#2009-12-24|1232.54
#2009-12-25| .
#2009-12-28|1245.15
#2009-12-29|1258.55
#2009-12-30|1246.75
#2009-12-31|1252.63
#2010-01-01| .
#2010-01-04|1265.09
#2010-01-05|1263.92
#2010-01-06|1259.72
#2010-01-07|1246.04
#2010-01-08|1255.33
#2010-01-11|1276.86
#2010-01-12|1267.42
#2010-01-13|1262.32
#2010-01-14|1258.61
#2010-01-15|1232.38
#2010-01-18| .
#2010-01-19|1247.60
#2010-01-20|1215.06
#2010-01-21|1203.25
#2010-01-22|1199.40
#2010-01-25|1190.24
#2010-01-26|1187.62
#2010-01-27|1180.77
#2010-01-28|1156.32
#2010-01-29|1153.33
#2010-02-01|1162.80
#2010-02-02|1174.51
#2010-02-03|1159.91
#2010-02-04|1122.47
#2010-02-05|1094.11
#2010-02-08|1104.69
#2010-02-09|1100.58
#2010-02-10|1109.63
#2010-02-11|1097.58
#2010-02-12|1105.49
#2010-02-15| .
#2010-02-16|1125.08
#2010-02-17|1128.05
#2010-02-18|1129.86
#2010-02-19|1126.68
#2010-02-22|1128.39
#2010-02-23|1115.33
#2010-02-24|1119.68
#2010-02-25|1092.47
#2010-02-26|1113.47
#2010-03-01|1109.69
#2010-03-02|1121.09
#2010-03-03|1135.58
#2010-03-04|1123.01
#2010-03-05|1131.70
#2010-03-08|1139.59
#2010-03-09|1137.07
#2010-03-10|1149.62
#2010-03-11|1153.82
#2010-03-12|1157.77
#2010-03-15|1147.57
#2010-03-16|1159.65
#2010-03-17|1162.98
#2010-03-18|1147.29
#2010-03-19|1131.81
#2010-03-22|1127.14
#2010-03-23|1133.68
#2010-03-24|1115.89
#2010-03-25|1133.94
#2010-03-26|1130.03
#2010-03-29|1147.72
#2010-03-30|1151.57
#2010-03-31|1152.75
#2010-04-01|1165.60
#2010-04-02| .
#2010-04-05|1163.71
#2010-04-06|1154.70
#2010-04-07|1151.68
#2010-04-08|1146.19
#2010-04-09|1176.00
#2010-04-12|1192.34
#2010-04-13|1181.26
#2010-04-14|1189.85
#2010-04-15|1191.29
#2010-04-16|1171.99
#2010-04-19|1164.56
#2010-04-20|1176.44
#2010-04-21|1157.62
#2010-04-22|1143.48
#2010-04-23|1148.12
#2010-04-26|1147.87
#2010-04-27|1121.19
#2010-04-28|1095.44
#2010-04-29|1107.33
#2010-04-30|1113.83
#2010-05-03|1112.97
#2010-05-04|1086.66
#2010-05-05|1063.64
#2010-05-06|1031.11
#2010-05-07| 984.91
#2010-05-10|1051.67
#2010-05-11|1035.16
#2010-05-12|1054.88
#2010-05-13|1042.16
#2010-05-14| 996.84
#2010-05-17| 988.57
#2010-05-18|1011.18
#2010-05-19| 986.17
#2010-05-20| 965.26
#2010-05-21| 976.44
#2010-05-24| 960.60
#2010-05-25| 931.63
#2010-05-26| 938.13
#2010-05-27| 970.27
#2010-05-28| 980.91
#2010-05-31| .
#2010-06-01| 983.69
#2010-06-02| 977.23
#2010-06-03| 991.78
#2010-06-04| 957.67
#2010-06-07| 941.22
#2010-06-08| 926.78
#2010-06-09| 942.79
#2010-06-10| 961.93
#2010-06-11| 962.63
#2010-06-14| 990.22
#2010-06-15|1003.09
#2010-06-16|1011.85
#2010-06-17|1011.43
#2010-06-18|1015.63
#2010-06-21|1022.24
#2010-06-22|1007.10
#2010-06-23| 993.86
#2010-06-24| 985.12
#2010-06-25| 970.72
#2010-06-28| 977.62
#2010-06-29| 937.51
#2010-06-30| 939.23
#2010-07-01| 943.41
#2010-07-02| 960.77
#2010-07-05| .
#2010-07-06| 982.04
#2010-07-07|1000.90
#2010-07-08|1010.11
#2010-07-09|1005.89
#2010-07-12|1004.76
#2010-07-13|1023.67
#2010-07-14|1027.98
#2010-07-15|1032.23
#2010-07-16|1008.33
#2010-07-19|1007.89
#2010-07-20|1002.95
#2010-07-21|1001.02
#2010-07-22|1025.73
#2010-07-23|1024.78
#2010-07-26|1037.14
#2010-07-27|1050.02
#2010-07-28|1052.15
#2010-07-29|1059.35
#2010-07-30|1053.09
#2010-08-02|1093.35
#2010-08-03|1101.80
#2010-08-04|1103.01
#2010-08-05|1101.71
#2010-08-06|1096.66
#2010-08-09|1110.10
#2010-08-10|1091.55
#2010-08-11|1058.50
#2010-08-12|1059.44
#2010-08-13|1047.74
#2010-08-16|1047.37
#2010-08-17|1062.42
#2010-08-18|1060.74
#2010-08-19|1045.71
#2010-08-20|1025.89
#2010-08-23|1027.34
#2010-08-24|1018.02
#2010-08-25|1008.17
#2010-08-26|1017.69
#2010-08-27|1027.91
#2010-08-30|1026.83
#2010-08-31|1023.23
#2010-09-01|1050.66
#2010-09-02|1051.54
#2010-09-03|1061.02
#2010-09-06| .
#2010-09-07|1057.78
#2010-09-08|1073.40
#2010-09-09|1079.37
#2010-09-10|1072.44
#2010-09-13|1085.13
#2010-09-14|1083.37
#2010-09-15|1081.95
#2010-09-16|1079.41
#2010-09-17|1059.91
#2010-09-20|1072.89
#2010-09-21|1073.30
#2010-09-22|1081.77
#2010-09-23|1074.63
#2010-09-24|1092.07
#2010-09-27|1089.70
#2010-09-28|1097.16
#2010-09-29|1094.45
#2010-09-30|1095.16
#2010-10-01|1097.09
#2010-10-04|1087.50
#2010-10-05|1108.75
#2010-10-06|1111.94
#2010-10-07|1126.89
#2010-10-08|1125.30
#2010-10-11|1129.96
#2010-10-12|1113.98
#2010-10-13|1139.15
#2010-10-14|1152.11
#2010-10-15|1149.85
#2010-10-18|1150.93
#2010-10-19|1138.13
#2010-10-20|1151.57
#2010-10-21|1166.14
#2010-10-22|1157.89
#2010-10-25|1162.09
#2010-10-26|1158.27
#2010-10-27|1144.24
#2010-10-28|1165.04
#2010-10-29|1178.16
#2010-11-01|1174.21
#2010-11-02|1190.09
#2010-11-03|1177.67
#2010-11-04|1205.23
#2010-11-05|1189.01
#2010-11-08|1168.71
#2010-11-09|1170.45
#2010-11-10|1161.11
#2010-11-11|1153.71
#2010-11-12|1158.34
#2010-11-15|1156.51
#2010-11-16|1134.43
#2010-11-17|1138.28
#2010-11-18|1156.62
#2010-11-19|1158.37
#2010-11-22|1150.77
#2010-11-23|1116.16
#2010-11-24|1111.10
#2010-11-25| .
#2010-11-26|1088.22
#2010-11-29|1058.89
#2010-11-30|1049.02
#2010-12-01|1061.92
#2010-12-02|1081.66
#2010-12-03|1095.09
#2010-12-06|1085.22
#2010-12-07|1098.44
#2010-12-08|1094.71
#2010-12-09|1102.41
#2010-12-10|1107.56
#2010-12-13|1125.93
#2010-12-14|1127.93
#2010-12-15|1116.50
#2010-12-16|1111.11
#2010-12-17|1098.69
#2010-12-20|1112.37
#2010-12-21|1124.71
#2010-12-22|1128.03
#2010-12-23|1125.50
#2010-12-24| .
#2010-12-27|1120.75
#2010-12-28|1118.98
#2010-12-29|1123.99
#2010-12-30|1125.25
#2010-12-31|1130.88
#2011-01-03|1130.05
#2011-01-04|1136.55
#2011-01-05|1122.06
#2011-01-06|1113.65
#2011-01-07|1105.90
#2011-01-10|1085.71
#2011-01-11|1087.45
#2011-01-12|1117.45
#2011-01-13|1150.25
#2011-01-14|1156.45
#2011-01-17| .
#2011-01-18|1181.18
#2011-01-19|1186.80
#2011-01-20|1195.46
#2011-01-21|1212.44
#2011-01-24|1222.20
#2011-01-25|1208.13
#2011-01-26|1201.07
#2011-01-27|1208.70
#2011-01-28|1193.06
#2011-01-31|1202.72
#2011-02-01|1233.23
#2011-02-02|1228.15
#2011-02-03|1209.26
#2011-02-04|1203.64
#2011-02-07|1213.11
#2011-02-08|1217.38
#2011-02-09|1230.72
#2011-02-10|1223.25
#2011-02-11|1225.98
#2011-02-14|1217.70
#2011-02-15|1219.44
#2011-02-16|1222.96
#2011-02-17|1233.65
#2011-02-18|1238.14
#2011-02-21| .
#2011-02-22|1218.95
#2011-02-23|1214.78
#2011-02-24|1212.14
#2011-02-25|1215.59
#2011-02-28|1229.67
#2011-03-01|1215.95
#2011-03-02|1210.82
#2011-03-03|1216.43
#2011-03-04|1210.55
#2011-03-07|1208.75
#2011-03-08|1201.30
#2011-03-09|1202.02
#2011-03-10|1186.33
#2011-03-11|1183.58
#2011-03-14|1170.58
#2011-03-15|1148.01
#2011-03-16|1131.68
#2011-03-17|1155.71
#2011-03-18|1171.06
#2011-03-21|1189.84
#2011-03-22|1196.94
#2011-03-23|1191.81
#2011-03-24|1206.80
#2011-03-25|1202.64
#2011-03-28|1200.88
#2011-03-29|1202.13
#2011-03-30|1222.81
#2011-03-31|1223.23
#2011-04-01|1228.52
#2011-04-04|1242.42
#2011-04-05|1239.36
#2011-04-06|1251.25
#2011-04-07|1242.42
#2011-04-08|1263.74
#2011-04-11|1267.28
#2011-04-12|1257.05
#2011-04-13|1270.48
#2011-04-14|1259.06
#2011-04-15|1257.40
#2011-04-18|1215.16
#2011-04-19|1225.70
#2011-04-20|1264.49
#2011-04-21|1274.12
#2011-04-22| .
#2011-04-25|1271.46
#2011-04-26|1284.53
#2011-04-27|1293.70
#2011-04-28|1323.46
#2011-04-29|1324.91
#2011-05-02|1333.93
#2011-05-03|1325.32
#2011-05-04|1310.14
#2011-05-05|1286.93
#2011-05-06|1283.81
#2011-05-09|1247.69
#2011-05-10|1268.76
#2011-05-11|1274.76
#2011-05-12|1255.53
#2011-05-13|1247.04
#2011-05-16|1243.33
#2011-05-17|1232.97
#2011-05-18|1240.00
#2011-05-19|1248.87
#2011-05-20|1234.01
#2011-05-23|1205.11
#2011-05-24|1217.20
#2011-05-25|1222.94
#2011-05-26|1225.24
#2011-05-27|1240.25
#2011-05-30| .
#2011-05-31|1254.87
#2011-06-01|1245.74
#2011-06-02|1235.47
#2011-06-03|1235.58
#2011-06-06|1224.69
#2011-06-07|1246.75
#2011-06-08|1235.22
#2011-06-09|1245.17
#2011-06-10|1210.45
#2011-06-13|1215.02
#2011-06-14|1233.54
#2011-06-15|1204.11
#2011-06-16|1187.59
#2011-06-17|1206.16
#2011-06-20|1192.33
#2011-06-21|1209.95
#2011-06-22|1215.27
#2011-06-23|1172.69
#2011-06-24|1173.64
#2011-06-27|1182.60
#2011-06-28|1194.44
#2011-06-29|1214.79
#2011-06-30|1236.65
#2011-07-01|1245.26
#2011-07-04| .
#2011-07-05|1234.48
#2011-07-06|1212.78
#2011-07-07|1226.14
#2011-07-08|1198.22
#2011-07-11|1155.83
#2011-07-12|1141.87
#2011-07-13|1166.11
#2011-07-14|1155.85
#2011-07-15|1144.95
#2011-07-18|1127.34
#2011-07-19|1150.59
#2011-07-20|1170.18
#2011-07-21|1200.70
#2011-07-22|1210.90
#2011-07-25|1201.81
#2011-07-26|1211.39
#2011-07-27|1186.21
#2011-07-28|1178.47
#2011-07-29|1169.31
#2011-08-01|1126.62
#2011-08-02|1123.80
#2011-08-03|1128.39
#2011-08-04|1085.43
#2011-08-05|1067.14
#2011-08-08|1035.10
#2011-08-09|1019.22
#2011-08-10| 970.56
#2011-08-11|1003.07
#2011-08-12|1039.99
#2011-08-15|1064.27
#2011-08-16|1040.13
#2011-08-17|1052.40
#2011-08-18| 993.95
#2011-08-19| 996.54
#2011-08-22|1015.92
#2011-08-23|1019.94
#2011-08-24|1042.23
#2011-08-25|1015.61
#2011-08-26|1008.43
#2011-08-29|1045.81
#2011-08-30|1033.35
#2011-08-31|1056.63
#2011-09-01|1039.87
#2011-09-02|1013.65
#2011-09-05| .
#2011-09-06| 957.49
#2011-09-07| 988.04
#2011-09-08| 993.77
#2011-09-09| 943.21
#2011-09-12| 914.00
#2011-09-13| 932.34
#2011-09-14| 956.85
#2011-09-15| 994.29
#2011-09-16|1001.71
#2011-09-19| 973.04
#2011-09-20|1003.24
#2011-09-21| 985.58
#2011-09-22| 929.26
#2011-09-23| 936.62
#2011-09-26| 961.04
#2011-09-27|1014.48
#2011-09-28|1011.40
#2011-09-29|1027.26
#2011-09-30|1002.42
#2011-10-03| 989.30
#2011-10-04| 971.79
#2011-10-05| 997.53
#2011-10-06|1026.17
#2011-10-07|1046.67
#2011-10-10|1067.03
#2011-10-11|1053.77
#2011-10-12|1076.04
#2011-10-13|1059.90
#2011-10-14|1076.83
#2011-10-17|1055.64
#2011-10-18|1034.88
#2011-10-19|1056.30
#2011-10-20|1020.83
#2011-10-21|1059.51
#2011-10-24|1064.25
#2011-10-25|1054.08
#2011-10-26|1047.85
#2011-10-27|1103.76
#2011-10-28|1092.84
#2011-10-31|1055.94
#2011-11-01| 998.41
#2011-11-02|1017.32
#2011-11-03|1040.07
#2011-11-04|1016.23
#2011-11-07|1026.45
#2011-11-08|1026.55
#2011-11-09| 991.83
#2011-11-10|1000.29
#2011-11-11|1041.26
#2011-11-14|1013.49
#2011-11-15| 998.66
#2011-11-16| 997.54
#2011-11-17| 993.04
#2011-11-18| 994.40
#2011-11-21| 955.74
#2011-11-22| 957.04
#2011-11-23| 937.91
#2011-11-24| .
#2011-11-25| 931.49
#2011-11-28| 974.21
#2011-11-29| 979.43
#2011-11-30|1020.12
#2011-12-01|1019.17
#2011-12-02|1006.05
#2011-12-05|1019.07
#2011-12-06| 993.15
#2011-12-07| 991.82
#2011-12-08| 972.34
#2011-12-09| 992.61
#2011-12-12| 962.43
#2011-12-13| 947.55
#2011-12-14| 921.40
#2011-12-15| 937.62
#2011-12-16| 932.85
#2011-12-19| 928.21
#2011-12-20| 947.44
#2011-12-21| 931.49
#2011-12-22| 947.99
#2011-12-23| 958.60
#2011-12-26| .
#2011-12-27| 960.04
#2011-12-28| 939.27
#2011-12-29| 950.49
#2011-12-30| 963.33
#2012-01-02| .
#2012-01-03| 997.51
#2012-01-04| 977.77
#2012-01-05| 950.58
#2012-01-06| 943.06
#2012-01-09| 941.76
#2012-01-10| 959.65
#2012-01-11| 943.11
#2012-01-12| 947.52
#2012-01-13| 932.02
#2012-01-16| .
#2012-01-17| 955.14
#2012-01-18| 946.07
#2012-01-19| 947.52
#2012-01-20| 944.32
#2012-01-23| 938.08
#2012-01-24| 946.94
#2012-01-25| 942.00
#2012-01-26| 973.76
#2012-01-27| 967.92
#2012-01-30| 961.59
#2012-01-31| 972.77
#2012-02-01| 999.41
#2012-02-02| 992.03
#2012-02-03|1004.16
#2012-02-06|1000.57
#2012-02-07|1014.99
#2012-02-08|1015.73
#2012-02-09|1005.90
#2012-02-10| 987.48
#2012-02-13| 993.49
#2012-02-14| 992.74
#2012-02-15| 984.44
#2012-02-16| 983.25
#2012-02-17| 997.56
#2012-02-20| .
#2012-02-21|1006.01
#2012-02-22| 995.16
#2012-02-23| 994.45
#2012-02-24|1011.75
#2012-02-27|1008.36
#2012-02-28|1012.21
#2012-02-29|1015.68
#2012-03-01|1028.48
#2012-03-02|1025.49
#2012-03-05|1025.20
#2012-03-06| 999.92
#2012-03-07| 997.60
#2012-03-08|1010.00
#2012-03-09|1001.12
#2012-03-12| 996.67
#2012-03-13|1011.04
#2012-03-14|1018.93
#2012-03-15|1021.67
#2012-03-16|1032.53
#2012-03-19|1033.87
#2012-03-20|1028.45
#2012-03-21|1025.12
#2012-03-22|1018.53
#2012-03-23|1019.68
#2012-03-26|1033.34
#2012-03-27|1030.40
#2012-03-28|1016.81
#2012-03-29|1006.65
#2012-03-30|1020.44
#2012-04-02|1026.72
#2012-04-03|1013.58
#2012-04-04| 979.20
#2012-04-05| 973.12
#2012-04-06| .
#2012-04-09| 974.10
#2012-04-10| 959.89
#2012-04-11| 973.01
#2012-04-12| 977.22
#2012-04-13| 956.02
#2012-04-16| 964.48
#2012-04-17| 985.70
#2012-04-18| 973.28
#2012-04-19| 966.43
#2012-04-20| 985.35
#2012-04-23| 961.10
#2012-04-24| 979.03
#2012-04-25| 981.08
#2012-04-26| 981.16
#2012-04-27| 991.88
#2012-04-30| 981.65
#2012-05-01| 983.40
#2012-05-02| 969.89
#2012-05-03| 971.34
#2012-05-04| 964.46
#2012-05-07| 969.73
#2012-05-08| 960.28
#2012-05-09| 949.15
#2012-05-10| 959.18
#2012-05-11| 965.49
#2012-05-14| 944.09
#2012-05-15| 925.73
#2012-05-16| 915.49
#2012-05-17| 909.82
#2012-05-18| 914.56
#2012-05-21| 912.24
#2012-05-22| 925.00
#2012-05-23| 897.07
#2012-05-24| 910.86
#2012-05-25| 914.19
#2012-05-28| .
#2012-05-29| 899.56
#2012-05-30| 880.12
#2012-05-31| 874.88
#2012-06-01| 867.87
#2012-06-04| 878.61
#2012-06-05| 873.15
#2012-06-06| 890.25
#2012-06-07| 888.50
#2012-06-08| 896.06
#2012-06-11| 893.43
#2012-06-12| 897.68
#2012-06-13| 906.29
#2012-06-14| 913.19
#2012-06-15| 923.29
#2012-06-18| 914.17
#2012-06-19| 933.05
#2012-06-20| 946.75
#2012-06-21| 937.82
#2012-06-22| 936.86
#2012-06-25| 918.79
#2012-06-26| 925.39
#2012-06-27| 942.32
#2012-06-28| 944.10
#2012-06-29| 979.62
#2012-07-02| 982.92
#2012-07-03| 981.93
#2012-07-04| .
#2012-07-05| 953.92
#2012-07-06| 947.18
#2012-07-09| 945.20
#2012-07-10| 946.65
#2012-07-11| 955.00
#2012-07-12| 935.70
#2012-07-13| 954.10
#2012-07-16| 955.59
#2012-07-17| 947.20
#2012-07-18| 953.46
#2012-07-19| 950.55
#2012-07-20| 915.97
#2012-07-23| 891.26
#2012-07-24| 873.09
#2012-07-25| 872.61
#2012-07-26| 914.13
#2012-07-27| 931.62
#2012-07-30| 936.18
#2012-07-31| 933.34
#2012-08-01| 931.55
#2012-08-02| 905.03
#2012-08-03| 944.63
#2012-08-06| 957.49
#2012-08-07| 973.29
#2012-08-08| 968.68
#2012-08-09| 958.76
#2012-08-10| 956.00
#2012-08-13| 957.65
#2012-08-14| 965.59
#2012-08-15| 965.44
#2012-08-16| 986.44
#2012-08-17| 987.12
#2012-08-20| 988.05
#2012-08-21| 997.02
#2012-08-22| 989.14
#2012-08-23| 984.14
#2012-08-24| 986.34
#2012-08-27| 992.18
#2012-08-28| 992.20
#2012-08-29| 989.35
#2012-08-30| 984.73
#2012-08-31| 996.85
#2012-09-03| .
#2012-09-04|1002.02
#2012-09-05|1003.44
#2012-09-06|1025.91
#2012-09-07|1048.06
#2012-09-10|1043.36
#2012-09-11|1053.60
#2012-09-12|1064.97
#2012-09-13|1065.84
#2012-09-14|1092.70
#2012-09-17|1087.28
#2012-09-18|1075.77
#2012-09-19|1080.51
#2012-09-20|1070.97
#2012-09-21|1077.81
#2012-09-24|1072.11
#2012-09-25|1078.38
#2012-09-26|1048.82
#2012-09-27|1050.60
#2012-09-28|1032.99
#2012-10-01|1047.17
#2012-10-02|1050.61
#2012-10-03|1055.07
#2012-10-04|1056.34
#2012-10-05|1068.71
#2012-10-08|1051.10
#2012-10-09|1035.73
#2012-10-10|1034.59
#2012-10-11|1043.67
#2012-10-12|1042.74
#2012-10-15|1043.87
#2012-10-16|1066.49
#2012-10-17|1080.64
#2012-10-18|1079.54
#2012-10-19|1066.57
#2012-10-22|1063.00
#2012-10-23|1043.16
#2012-10-24|1044.37
#2012-10-25|1044.75
#2012-10-26|1046.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1046.40
#2012-11-01|1050.88
#2012-11-02|1040.88
#2012-11-05|1027.87
#2012-11-06|1028.55
#2012-11-07|1009.46
#2012-11-08| 999.02
#2012-11-09| 989.60
#2012-11-12| 986.79
#2012-11-13| 968.45
#2012-11-14| 970.15
#2012-11-15| 966.00
#2012-11-16| 947.46
#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|1032.00
#2012-12-21|1026.75
#2012-12-24|1028.12
#2012-12-25|1028.12
#2012-12-26|1029.48
#2012-12-27|1030.14
#2012-12-28|1025.24
#2012-12-31|1026.50
#2013-01-01|1026.50
#2013-01-02|1046.45
#2013-01-03|1036.40
#2013-01-04|1037.35
#2013-01-07|1026.02
#2013-01-08|1023.50
#2013-01-09|1028.70
#2013-01-10|1031.11
#2013-01-11|1034.26
#2013-01-14|1028.87
#2013-01-15|1028.10
#2013-01-16|1022.24
#2013-01-17|1029.20
#2013-01-18|1020.95
#2013-01-21|1033.98
#2013-01-22|1025.63
#2013-01-23|1019.59
#2013-01-24|1026.64
#2013-01-25|1035.61
#2013-01-28|1028.45
#2013-01-29|1039.47
#2013-01-30|1035.97
#2013-01-31|1028.84
#2013-02-01|1032.21
#2013-02-04|1008.35
#2013-02-05|1014.12
#2013-02-06|1008.98
#2013-02-07| 997.23
#2013-02-08|1006.01
#2013-02-11|1008.18
#2013-02-12|1020.68
#2013-02-13|1018.75
#2013-02-14|1001.87
#2013-02-15| 997.27
#2013-02-18|1003.61
#2013-02-19|1011.22
#2013-02-20|1003.28
#2013-02-21| 975.79
#2013-02-22| 991.26
#2013-02-25| 994.62
#2013-02-26| 963.91
#2013-02-27| 977.14
#2013-02-28| 985.85
#2013-03-01| 971.07
#2013-03-04| 984.71
#2013-03-05| 996.75
#2013-03-06| 988.59
#2013-03-07| 993.33
#2013-03-08| 994.58
#2013-03-11| .
#2013-03-12| 985.58
#2013-03-13| 980.48
#2013-03-14| 992.61
#2013-03-15| 992.84
#2013-03-18| 985.42
#2013-03-19| 983.79
#2013-03-20| 996.48
#2013-03-21|1005.24
#2013-03-22|1018.19
#2013-03-25| 995.01
#2013-03-26| 990.46
#2013-03-27| 979.21
#2013-03-28| 987.81
#2013-03-29| .
#2013-04-01| 989.23
#2013-04-02|1004.80
#2013-04-03| 997.30
#2013-04-04| 998.74
#2013-04-05|1015.32
#2013-04-08|1009.97
#2013-04-09|1019.46
#2013-04-10|1048.20
#2013-04-11|1053.45
#2013-04-12|1048.80
#2013-04-15|1048.82
#2013-04-16|1030.79
#2013-04-17|1020.18
#2013-04-18|1018.90
#2013-04-19|1023.76
#2013-04-22|1032.86
#2013-04-23|1048.90
#2013-04-24|1055.39
#2013-04-25|1064.05
#2013-04-26|1062.25
#2013-04-29|1080.89
#2013-04-30|1084.55
#2013-05-01|1086.97
#2013-05-02|1078.37
#2013-05-03|1097.64
#2013-05-06|1091.56
#2013-05-07|1091.31
#2013-05-08|1103.27
#2013-05-09|1091.33
#2013-05-10|1084.37
#2013-05-13|1087.90
#2013-05-14|1092.53
#2013-05-15|1084.86
#2013-05-16|1085.43
#2013-05-17|1079.46
#2013-05-20|1093.33
#2013-05-21|1092.85
#2013-05-22|1087.89
#2013-05-23|1077.44
#2013-05-24|1080.37
#2013-05-27|1085.75
#2013-05-28|1089.12
#2013-05-29|1071.19
#2013-05-30|1076.42
#2013-05-31|1061.73
#2013-06-03|1057.54
#2013-06-04|1063.94
#2013-06-05|1052.30
#2013-06-06|1055.51
#2013-06-07|1065.72
#2013-06-10|1060.99
#2013-06-11|1057.55
#2013-06-12|1063.45
#2013-06-13|1066.20
#2013-06-14|1068.47
#2013-06-17|1079.10
#2013-06-18|1084.65
#2013-06-19|1079.03
#2013-06-20|1032.55
#2013-06-21|1012.50
#2013-06-24| 996.95
#2013-06-25| 993.72
#2013-06-26|1008.44
#2013-06-27|1016.94
#2013-06-28|1017.68
#2013-07-01|1019.17
#2013-07-02|1017.17
#2013-07-03|1006.42
#2013-07-04|1020.03
#2013-07-05|1001.78
#2013-07-08|1014.90
#2013-07-09|1013.20
#2013-07-10|1016.39
#2013-07-11|1034.97
#2013-07-12|1017.74
#2013-07-15|1021.72
#2013-07-16|1029.14
#2013-07-17|1029.04
#2013-07-18|1041.77
#2013-07-19|1051.91
#2013-07-22|1057.77
#2013-07-23|1059.51
#2013-07-24|1070.52
#2013-07-25|1067.34
#2013-07-26|1072.77
#2013-07-29|1065.87
#2013-07-30|1077.02
#2013-07-31|1078.54
#2013-08-01|1088.70
#2013-08-02|1095.54
#2013-08-05|1091.91
#2013-08-06|1084.58
#2013-08-07|1094.27
#2013-08-08|1104.73
#2013-08-09|1101.40
#2013-08-12|1090.65
#2013-08-13|1094.44
#2013-08-14|1093.30
#2013-08-15|1082.97
#2013-08-16|1092.81
#2013-08-19|1088.51
#2013-08-20|1086.74
#2013-08-21|1082.04
#2013-08-22|1086.34
#2013-08-23|1094.26
#2013-08-26|1087.17
#2013-08-27|1072.77
#2013-08-28|1079.88
#2013-08-29|1075.84
#2013-08-30|1059.31
#2013-09-02|1072.52
#2013-09-03|1070.27
#2013-09-04|1070.22
#2013-09-05|1070.31
#2013-09-06|1091.23
#2013-09-09|1094.57
#2013-09-10|1106.84
#2013-09-11|1129.96
#2013-09-12|1137.48
#2013-09-13|1134.99
#2013-09-16|1147.55
#2013-09-17|1149.68
#2013-09-18|1149.19
#2013-09-19|1171.49
#2013-09-20|1164.68
#2013-09-23|1157.40
#2013-09-24|1165.62
#2013-09-25|1158.49
#2013-09-26|1155.69
#2013-09-27|1158.21
#2013-09-30|1150.51
#2013-10-01|1161.18
#2013-10-02|1167.81
#2013-10-03|1160.27
#2013-10-04|1162.17
#2013-10-07|1173.14
#2013-10-08|1168.83
#2013-10-09|1171.27
#2013-10-10|1184.62
#2013-10-11|1181.68
#2013-10-14|1189.20
#2013-10-15|1189.91
#2013-10-16|1194.40
#2013-10-17|1202.83
#2013-10-18|1206.66
#2013-10-21|1204.66
#2013-10-22|1208.74
#2013-10-23|1197.54
#2013-10-24|1205.69
#2013-10-25|1205.41
#2013-10-28|1206.33
#2013-10-29|1213.57
#2013-10-30|1207.61
#2013-10-31|1194.72
#2013-11-01|1181.00
#2013-11-04|1185.64
#2013-11-05|1187.35
#2013-11-06|1196.46
#2013-11-07|1174.35
#2013-11-08|1175.84
#2013-11-11|1184.66
#2013-11-12|1186.06
#2013-11-13|1189.51
#2013-11-14|1187.17
#2013-11-15|1184.63
#2013-11-18|1201.89
#2013-11-19|1192.84
#2013-11-20|1183.43
#2013-11-21|1191.07
#2013-11-22|1198.61
#2013-11-25|1198.46
#2013-11-26|1193.13
#2013-11-27|1199.03
#2013-11-28|1205.88
#2013-11-29|1204.48
#2013-12-02|1189.34
#2013-12-03|1175.23
#2013-12-04|1164.92
#2013-12-05|1161.25
#2013-12-06|1166.30
#2013-12-09|1174.48
#2013-12-10|1173.82
#2013-12-11|1169.12
#2013-12-12|1164.76
#2013-12-13|1162.97
#2013-12-16|1175.00
#2013-12-17|1162.37
#2013-12-18|1176.03
#2013-12-19|1187.43
#2013-12-20|1184.96
#2013-12-23|1194.06
#2013-12-24|1196.49
#2013-12-25|1196.49
#2013-12-26|1199.23
#2013-12-27|1215.01
#2013-12-30|1217.59
#2013-12-31|1218.20
#2014-01-01|1218.20
#2014-01-02|1192.06
#2014-01-03|1196.99
#2014-01-06|1196.84
#2014-01-07|1197.66
#2014-01-08|1192.59
#2014-01-09|1190.65
#2014-01-10|1208.23
#2014-01-13|1203.35
#2014-01-14|1216.77
#2014-01-15|1213.80
#2014-01-16|1212.46
#2014-01-17|1218.01
#2014-01-20|1220.41
#2014-01-21|1217.69
#2014-01-22|1229.26
#2014-01-23|1237.25
#2014-01-24|1215.72
#2014-01-27|1208.23
#2014-01-28|1211.57
#2014-01-29|1200.67
#2014-01-30|1205.84
#2014-01-31|1198.15
#2014-02-03|1194.37
#2014-02-04|1186.79
#2014-02-05|1192.07
#2014-02-06|1214.90
#2014-02-07|1227.13
#2014-02-10|1228.23
#2014-02-11|1242.30
#2014-02-12|1240.57
#2014-02-13|1249.99
#2014-02-14|1266.33
#2014-02-17|1267.82
#2014-02-18|1272.04
#2014-02-19|1281.34
#2014-02-20|1290.99
#2014-02-21|1299.66
#2014-02-24|1303.72
#2014-02-25|1300.28
#2014-02-26|1281.35
#2014-02-27|1295.86
#2014-02-28|1305.45
#2014-03-03|1281.13
#2014-03-04|1303.52
#2014-03-05|1312.75
#2014-03-06|1316.83
#2014-03-07|1312.26
#2014-03-10|1312.91
#2014-03-11|1320.10
#2014-03-12|1326.24
#2014-03-13|1321.10
#2014-03-14|1314.27
#2014-03-17|1331.87
#2014-03-18|1339.52
#2014-03-19|1340.19
#2014-03-20|1329.24
#2014-03-21|1330.15
#2014-03-24|1314.10
#2014-03-25|1325.40
#2014-03-26|1331.65
#2014-03-27|1328.60
#2014-03-28|1350.03
#2014-03-31|1346.92
#2014-04-01|1352.85
#2014-04-02|1342.78
#2014-04-03|1336.17
#2014-04-04|1337.16
#2014-04-07|1340.07
#2014-04-08|1339.92
#2014-04-09|1346.23
#2014-04-10|1337.88
#2014-04-11|1324.77
#2014-04-14|1325.08
#2014-04-15|1322.94
#2014-04-16|1342.75
#2014-04-17|1345.66
#2014-04-18|1343.76
#2014-04-21|1343.48
#2014-04-22|1356.19
#2014-04-23|1345.50
#2014-04-24|1343.32
#2014-04-25|1335.20
#2014-04-28|1341.52
#2014-04-29|1355.53
#2014-04-30|1355.58
#2014-05-01|1355.25
#2014-05-02|1357.32
#2014-05-05|1358.21
#2014-05-06|1362.79
#2014-05-07|1367.42
#2014-05-08|1378.62
#2014-05-09|1367.78
#2014-05-12|1376.00
#2014-05-13|1367.31
#2014-05-14|1365.69
#2014-05-15|1349.64
#2014-05-16|1358.95
#2014-05-19|1367.23
#2014-05-20|1368.45
#2014-05-21|1376.24
#2014-05-22|1375.11
#2014-05-23|1381.69
#2014-05-26|1396.91
#2014-05-27|1393.46
#2014-05-28|1393.86
#2014-05-29|1394.78
#2014-05-30|1405.36
#2014-06-02|1409.62
#2014-06-03|1402.16
#2014-06-04|1397.71
#2014-06-05|1410.41
#2014-06-06|1424.32
#2014-06-09|1425.40
#2014-06-10|1425.33
#2014-06-11|1413.89
#2014-06-12|1415.97
#2014-06-13|1420.98
#2014-06-16|1422.97
#2014-06-17|1423.89
#2014-06-18|1432.06
#2014-06-19|1454.95
#2014-06-20|1446.78
#2014-06-23|1448.01
#2014-06-24|1450.56
#2014-06-25|1436.11
#2014-06-26|1439.32
#2014-06-27|1441.58
#2014-06-30|1446.08
#2014-07-01|1457.96
#2014-07-02|1462.12
#2014-07-03|1459.03
#2014-07-04|1450.32
#2014-07-07|1440.30
#2014-07-08|1430.75
#2014-07-09|1425.70
#2014-07-10|1406.69
#2014-07-11|1416.32
#2014-07-14|1422.37
#2014-07-15|1417.65
#2014-07-16|1431.62
#2014-07-17|1411.77
#2014-07-18|1418.99
#2014-07-21|1420.72
#2014-07-22|1437.41
#2014-07-23|1435.05
#2014-07-24|1444.55
#2014-07-25|1430.91
#2014-07-28|1435.18
#2014-07-29|1438.78
#2014-07-30|1421.36
#2014-07-31|1404.37
#2014-08-01|1377.49
#2014-08-04|1379.85
#2014-08-05|1372.93
#2014-08-06|1355.35
#2014-08-07|1338.17
#2014-08-08|1337.16
#2014-08-11|1348.80
#2014-08-12|1343.04
#2014-08-13|1361.76
#2014-08-14|1367.95
#2014-08-15|1367.70
#2014-08-18|1375.20
#2014-08-19|1370.79
#2014-08-20|1375.74
#2014-08-21|1385.28
#2014-08-22|1370.63
#2014-08-25|1384.66
#2014-08-26|1393.54
#2014-08-27|1393.13
#2014-08-28|1383.32
#2014-08-29|1389.24
#2014-09-01|1391.23
#2014-09-02|1384.48
#2014-09-03|1399.75
#2014-09-04|1398.97
#2014-09-05|1404.95
#2014-09-08|1390.90
#2014-09-09|1375.32
#2014-09-10|1374.47
#2014-09-11|1380.42
#2014-09-12|1375.04
#2014-09-15|1371.01
#2014-09-16|1364.33
#2014-09-17|1371.76
#2014-09-18|1376.31
#2014-09-19|1371.53
#2014-09-22|1370.79
#2014-09-23|1353.84
#2014-09-24|1360.22
#2014-09-25|1345.91
#2014-09-26|1347.86
#2014-09-29|1342.63
#2014-09-30|1352.59
#2014-10-01|1338.95
#2014-10-02|1306.24
#2014-10-03|1308.42
#2014-10-06|1312.91
#2014-10-07|1301.29
#2014-10-08|1302.33
#2014-10-09|1300.49
#2014-10-10|1274.77
#2014-10-13|1280.68
#2014-10-14|1277.70
#2014-10-15|1245.95
#2014-10-16|1237.76
#2014-10-17|1268.31
#2014-10-20|1265.60
#2014-10-21|1280.44
#2014-10-22|1285.85
#2014-10-23|1294.50
#2014-10-24|1292.35
#2014-10-27|1290.04
#2014-10-28|1318.70
#2014-10-29|1316.18
#2014-10-30|1310.84
#2014-10-31|1328.86
#2014-11-03|1295.87
#2014-11-04|1297.29
#2014-11-05|1309.79
#2014-11-06|1302.43
#2014-11-07|1287.74
#2014-11-10|1302.61
#2014-11-11|1310.54
#2014-11-12|1284.50
#2014-11-13|1281.36
#2014-11-14|1276.81
#2014-11-17|1280.49
#2014-11-18|1300.73
#2014-11-19|1306.94
#2014-11-20|1294.60
#2014-11-21|1305.92
#2014-11-24|1308.77
#2014-11-25|1324.24
#2014-11-26|1336.52
#2014-11-27|1342.76
#2014-11-28|1339.51
#2014-12-01|1345.31
#2014-12-02|1338.64
#2014-12-03|1339.74
#2014-12-04|1337.02
#2014-12-05|1350.59
#2014-12-08|1342.04
#2014-12-09|1313.85
#2014-12-10|1312.33
#2014-12-11|1300.29
#2014-12-12|1275.79
#2014-12-15|1237.58
#2014-12-16|1275.66
#2014-12-17|1264.73
#2014-12-18|1290.11
#2014-12-19|1284.66
#2014-12-22|1288.18
#2014-12-23|1292.92
#2014-12-24|1294.77
#2014-12-25|1294.77
#2014-12-26|1293.80
#2014-12-29|1292.35
#2014-12-30|1273.67
#2014-12-31|1272.06
#2015-01-01|1272.06
#2015-01-02|1255.98
#2015-01-05|1209.61
#2015-01-06|1199.94
#2015-01-07|1193.07
#2015-01-08|1218.16
#2015-01-09|1201.03
#2015-01-12|1191.95
#2015-01-13|1205.41
#2015-01-14|1181.54
#2015-01-15|1184.84
#2015-01-16|1192.58
#2015-01-19|1209.54
#2015-01-20|1215.09
#2015-01-21|1220.55
#2015-01-22|1230.18
#2015-01-23|1224.83
#2015-01-26|1233.91
#2015-01-27|1250.02
#2015-01-28|1255.29
#2015-01-29|1261.04
#2015-01-30|1242.30
#2015-02-02|1243.10
#2015-02-03|1254.16
#2015-02-04|1249.14
#2015-02-05|1240.78
#2015-02-06|1229.38
#2015-02-09|1204.24
#2015-02-10|1215.55
#2015-02-11|1213.80
#2015-02-12|1224.65
#2015-02-13|1225.74
#2015-02-16|1214.87
#2015-02-17|1219.88
#2015-02-18|1216.90
#2015-02-19|1218.45
#2015-02-20|1215.33
#2015-02-23|1224.34
#2015-02-24|1249.57
#2015-02-25|1250.64
#2015-02-26|1232.43
#2015-02-27|1243.54
#2015-03-02|1233.13
#2015-03-03|1218.55
#2015-03-04|1205.64
#2015-03-05|1212.88
#2015-03-06|1177.23
#2015-03-09|1178.32
#2015-03-10|1150.00
#2015-03-11|1148.91
#2015-03-12|1147.48
#2015-03-13|1129.67
#2015-03-16|1140.00
#2015-03-17|1148.67
#2015-03-18|1163.35
#2015-03-19|1169.60
#2015-03-20|1201.39
#2015-03-23|1209.80
#2015-03-24|1207.96
#2015-03-25|1216.02
#2015-03-26|1194.48
#2015-03-27|1195.91
#2015-03-30|1188.61
#2015-03-31|1167.58
#2015-04-01|1178.63
#2015-04-02|1184.99
#2015-04-03|1194.88
#2015-04-06|1199.88
#2015-04-07|1214.37
#2015-04-08|1203.39
#2015-04-09|1204.48
#2015-04-10|1202.29
#2015-04-13|1204.07
#2015-04-14|1213.35
#2015-04-15|1209.09
#2015-04-16|1214.03
#2015-04-17|1208.88
#2015-04-20|1211.59
#2015-04-21|1210.80
#2015-04-22|1201.62
#2015-04-23|1210.28
#2015-04-24|1240.12
#2015-04-27|1246.55
#2015-04-28|1254.16
#2015-04-29|1241.52
#2015-04-30|1237.91
#2015-05-01|1234.26
#2015-05-04|1233.46
#2015-05-05|1210.02
#2015-05-06|1226.63
#2015-05-07|1222.93
#2015-05-08|1271.78
#2015-05-11|1269.94
#2015-05-12|1268.25
#2015-05-13|1276.89
#2015-05-14|1288.25
#2015-05-15|1294.00
#2015-05-18|1286.81
#2015-05-19|1282.44
#2015-05-20|1289.59
#2015-05-21|1294.45
#2015-05-22|1283.07
#2015-05-25|1264.53
#2015-05-26|1241.24
#2015-05-27|1262.04
#2015-05-28|1264.26
#2015-05-29|1255.20
#2015-06-01|1246.13
#2015-06-02|1260.20
#2015-06-03|1271.00
#2015-06-04|1251.20
#2015-06-05|1219.41
#2015-06-08|1219.80
#2015-06-09|1216.01
#2015-06-10|1242.55
#2015-06-11|1239.97
#2015-06-12|1233.01
#2015-06-15|1213.86
#2015-06-16|1219.46
#2015-06-17|1219.25
#2015-06-18|1247.63
#2015-06-19|1242.27
#2015-06-22|1279.60
#2015-06-23|1261.41
#2015-06-24|1258.39
#2015-06-25|1253.48
#2015-06-26|1249.63
#2015-06-29|1214.39
#2015-06-30|1195.45
#2015-07-01|1197.87
#2015-07-02|1212.66
#2015-07-03|1203.86
#2015-07-06|1181.72
#2015-07-07|1152.53
#2015-07-08|1172.38
#2015-07-09|1196.90
#2015-07-10|1236.96
#2015-07-13|1232.61
#2015-07-14|1234.78
#2015-07-15|1242.42
#2015-07-16|1248.48
#2015-07-17|1237.28
#2015-07-20|1243.19
#2015-07-21|1235.47
#2015-07-22|1230.36
#2015-07-23|1232.42
#2015-07-24|1224.97
#2015-07-27|1223.38
#2015-07-28|1222.69
#2015-07-29|1227.96
#2015-07-30|1222.08
#2015-07-31|1235.94
#2015-08-03|1234.52
#2015-08-04|1232.39
#2015-08-05|1237.93
#2015-08-06|1239.60
#2015-08-07|1237.19
#2015-08-10|1247.05
#2015-08-11|1239.63
#2015-08-12|1238.31
#2015-08-13|1237.67
#2015-08-14|1232.03
#2015-08-17|1235.79
#2015-08-18|1231.25
#2015-08-19|1218.03
#2015-08-20|1217.03
#2015-08-21|1190.81
#2015-08-24|1142.20
#2015-08-25|1172.73
#2015-08-26|1148.55
#2015-08-27|1165.13
#2015-08-28|1172.37
#2015-08-31|1164.84
#2015-09-01|1144.94
#2015-09-02|1141.86
#2015-09-03|1145.79
#2015-09-04|1120.74
#2015-09-07|1133.37
#2015-09-08|1153.17
#2015-09-09|1162.68
#2015-09-10|1147.58
#2015-09-11|1139.86
#2015-09-14|1135.79
#2015-09-15|1134.37
#2015-09-16|1149.85
#2015-09-17|1158.65
#2015-09-18|1145.16
#2015-09-21|1134.84
#2015-09-22|1100.82
#2015-09-23|1105.81
#2015-09-24|1105.43
#2015-09-25|1123.51
#2015-09-28|1112.76
#2015-09-29|1113.55
#2015-09-30|1138.26
#2015-10-01|1131.03
#2015-10-02|1155.55
#2015-10-05|1171.29
#2015-10-06|1181.91
#2015-10-07|1186.62
#2015-10-08|1195.44
#2015-10-09|1203.11
#2015-10-12|1204.50
#2015-10-13|1193.76
#2015-10-14|1207.46
#2015-10-15|1215.16
#2015-10-16|1222.55
#2015-10-19|1216.99
#2015-10-20|1225.97
#2015-10-21|1226.65
#2015-10-22|1225.44
#2015-10-23|1225.37
#2015-10-26|1226.73
#2015-10-27|1208.72
#2015-10-28|1220.21
#2015-10-29|1198.91
#2015-10-30|1214.35
#2015-11-02|1221.45
#2015-11-03|1211.96
#2015-11-04|1210.93
#2015-11-05|1207.53
#2015-11-06|1180.72
#2015-11-09|1162.64
#2015-11-10|1163.68
#2015-11-11|1161.22
#2015-11-12|1155.48
#2015-11-13|1150.18
#2015-11-16|1155.18
#2015-11-17|1172.28
#2015-11-18|1164.98
#2015-11-19|1185.62
#2015-11-20|1182.78
#2015-11-23|1166.99
#2015-11-24|1153.63
#2015-11-25|1164.07
#2015-11-26|1179.51
#2015-11-27|1176.72
#2015-11-30|1169.57
#2015-12-01|1178.33
#2015-12-02|1171.89
#2015-12-03|1175.68
#2015-12-04|1175.33
#2015-12-07|1175.20
#2015-12-08|1155.48
#2015-12-09|1174.16
#2015-12-10|1171.69
#2015-12-11|1160.02
#2015-12-14|1142.49
#2015-12-15|1156.09
#2015-12-16|1160.01
#2015-12-17|1166.79
#2015-12-18|1152.59
#2015-12-21|1148.03
#2015-12-22|1145.00
#2015-12-23|1169.80
#2015-12-24|1180.06
#2015-12-25|1180.06
#2015-12-28|1175.13
#2015-12-29|1187.16
#2015-12-30|1185.00
#2015-12-31|1170.93
#2016-01-01|1170.93
#2016-01-04|1139.35
#2016-01-05|1143.77
#2016-01-06|1141.57
#2016-01-07|1138.91
#2016-01-08|1133.36
#2016-01-11|1132.02
#2016-01-12|1129.65
#2016-01-13|1139.66
#2016-01-14|1123.95
#2016-01-15|1107.25
#2016-01-18|1091.62
#2016-01-19|1115.06
#2016-01-20|1085.48
#2016-01-21|1092.47
#2016-01-22|1120.84
#2016-01-25|1119.32
#2016-01-26|1135.15
#2016-01-27|1152.99
#2016-01-28|1150.17
#2016-01-29|1152.59
#2016-02-01|1169.43
#2016-02-02|1153.12
#2016-02-03|1149.95
#2016-02-04|1159.88
#2016-02-05|1140.94
#2016-02-08|1113.36
#2016-02-09|1113.69
#2016-02-10|1103.81
#2016-02-11|1081.72
#2016-02-12|1094.22
#2016-02-15|1117.30
#2016-02-16|1108.25
#2016-02-17|1110.26
#2016-02-18|1121.26
#2016-02-19|1114.32
#2016-02-22|1129.39
#2016-02-23|1105.37
#2016-02-24|1079.36
#2016-02-25|1101.79
#2016-02-26|1094.70
#2016-02-29|1092.64
#2016-03-01|1101.25
#2016-03-02|1095.65
#2016-03-03|1104.90
#2016-03-04|1113.34
#2016-03-07|1103.76
#2016-03-08|1105.11
#2016-03-09|1111.39
#2016-03-10|1122.55
#2016-03-11|1148.90
#2016-03-14|1147.48
#2016-03-15|1137.42
#2016-03-16|1130.42
#2016-03-17|1169.03
#2016-03-18|1169.62
#2016-03-21|1162.69
#2016-03-22|1149.96
#2016-03-23|1145.43
#2016-03-24|1140.68
#2016-03-25|1140.68
#2016-03-28|1147.28
#2016-03-29|1155.34
#2016-03-30|1188.62
#2016-03-31|1174.32
#2016-04-01|1153.56
#2016-04-04|1163.39
#2016-04-05|1142.22
#2016-04-06|1148.70
#2016-04-07|1146.08
#2016-04-08|1163.70
#2016-04-11|1175.31
#2016-04-12|1170.86
#2016-04-13|1175.30
#2016-04-14|1175.70
#2016-04-15|1179.81
#2016-04-18|1188.92
#2016-04-19|1203.94
#2016-04-20|1203.14
#2016-04-21|1182.15
#2016-04-22|1178.20
#2016-04-25|1180.33
#2016-04-26|1195.03
#2016-04-27|1209.87
#2016-04-28|1212.36
#2016-04-29|1216.60
#2016-05-02|1222.05
#2016-05-03|1206.75
#2016-05-04|1191.91
#2016-05-05|1184.63
#2016-05-06|1187.10
#2016-05-09|1185.80
#2016-05-10|1197.30
#2016-05-11|1181.37
#2016-05-12|1187.40
#2016-05-13|1184.22
#2016-05-16|1183.95
#2016-05-17|1181.79
#2016-05-18|1179.57
#2016-05-19|1156.44
#2016-05-20|1170.53
#2016-05-23|1163.99
#2016-05-24|1183.31
#2016-05-25|1194.16
#2016-05-26|1202.87
#2016-05-27|1201.08
#2016-05-30|1204.18
#2016-05-31|1194.60
#2016-06-01|1180.04
#2016-06-02|1176.50
#2016-06-03|1195.89
#2016-06-06|1204.96
#2016-06-07|1218.19
#2016-06-08|1231.14
#2016-06-09|1219.35
#2016-06-10|1188.73
#2016-06-13|1172.73
#2016-06-14|1139.46
#2016-06-15|1153.45
#2016-06-16|1140.93
#2016-06-17|1169.14
#2016-06-20|1223.39
#2016-06-21|1219.63
#2016-06-22|1218.35
#2016-06-23|1236.25
#2016-06-24|1110.26
#2016-06-27|1082.88
#2016-06-28|1127.74
#2016-06-29|1181.73
#2016-06-30|1211.86
#2016-07-01|1215.10
#2016-07-04|1221.73
#2016-07-05|1201.63
#2016-07-06|1177.05
#2016-07-07|1182.52
#2016-07-08|1193.58
#2016-07-11|1206.41
#2016-07-12|1206.55
#2016-07-13|1223.58
#2016-07-14|1222.18
#2016-07-15|1219.74
#2016-07-18|1223.33
#2016-07-19|1211.16
#2016-07-20|1222.80
#2016-07-21|1222.96
#2016-07-22|1221.48
#2016-07-25|1226.61
#2016-07-26|1228.04
#2016-07-27|1227.59
#2016-07-28|1229.93
#2016-07-29|1243.03
#2016-08-01|1232.85
#2016-08-02|1223.79
#2016-08-03|1213.10
#2016-08-04|1216.39
#2016-08-05|1210.34
#2016-08-08|1211.28
#2016-08-09|1215.55
#2016-08-10|1208.94
#2016-08-11|1223.50
#2016-08-12|1223.20
#2016-08-15|1222.99
#2016-08-16|1211.13
#2016-08-17|1195.13
#2016-08-18|1211.05
#2016-08-19|1197.86
#2016-08-22|1202.45
#2016-08-23|1207.81
#2016-08-24|1199.09
#2016-08-25|1201.57
#2016-08-26|1206.61
#2016-08-29|1189.00
#2016-08-30|1185.47
#2016-08-31|1181.42
#2016-09-01|1186.60
#2016-09-02|1215.65
#2016-09-05|1221.08
#2016-09-06|1229.25
#2016-09-07|1230.57
#2016-09-08|1231.43
#2016-09-09|1211.55
#2016-09-12|1188.19
#2016-09-13|1176.68
#2016-09-14|1175.60
#2016-09-15|1175.70
#2016-09-16|1158.96
#2016-09-19|1175.39
#2016-09-20|1168.67
#2016-09-21|1158.86
#2016-09-22|1195.94
#2016-09-23|1180.68
#2016-09-26|1177.85
#2016-09-27|1175.55
#2016-09-28|1182.54
#2016-09-29|1197.03
#2016-09-30|1192.44
#2016-10-03|1183.37
#2016-10-04|1172.55
#2016-10-05|1153.35
#2016-10-06|1136.10
#2016-10-07|1115.99
#2016-10-10|1121.30
#2016-10-11|1111.02
#2016-10-12|1105.02
#2016-10-13|1111.45
#2016-10-14|1128.15
#2016-10-17|1120.54
#2016-10-18|1140.14
#2016-10-19|1143.15
#2016-10-20|1143.69
#2016-10-21|1135.27
#2016-10-24|1127.32
#2016-10-25|1124.40
#2016-10-26|1134.98
#2016-10-27|1132.27
#2016-10-28|1135.63
#2016-10-31|1138.89
#2016-11-01|1133.10
#2016-11-02|1119.49
#2016-11-03|1115.79
#2016-11-04|1115.01
#2016-11-07|1110.16
#2016-11-08|1113.40
#2016-11-09|1088.50
#2016-11-10|1037.79
#2016-11-11|1040.85
#2016-11-14|1007.08
#2016-11-15|1014.87
#2016-11-16|1009.37
#2016-11-17|1015.69
#2016-11-18| 994.20
#2016-11-21|1006.02
#2016-11-22|1013.41
#2016-11-23|1003.42
#2016-11-24|1003.12
#2016-11-25|1015.48
#2016-11-28|1017.15
#2016-11-29|1026.54
#2016-11-30|1022.20
#2016-12-01|1010.81
#2016-12-02|1017.94
#2016-12-05|1014.02
#2016-12-06|1043.49
#2016-12-07|1045.06
#2016-12-08|1032.72
#2016-12-09|1037.53
#2016-12-12|1051.86
#2016-12-13|1067.99
#2016-12-14|1061.53
#2016-12-15|1044.65
#2016-12-16|1044.84
#2016-12-19|1054.58
#2016-12-20|1057.71
#2016-12-21|1060.01
#2016-12-22|1056.62
#2016-12-23|1064.36
#2016-12-26|1064.36
#2016-12-27|1068.73
#2016-12-28|1060.35
#2016-12-29|1073.26
#2016-12-30|1081.92
#2017-01-02|1088.95
#2017-01-03|1066.57
#2017-01-04|1067.66
#2017-01-05|1082.13
#2017-01-06|1074.91
#2017-01-09|1067.45
#2017-01-10|1060.64
#2017-01-11|1050.12
#2017-01-12|1077.12
#2017-01-13|1077.15
#2017-01-16|1071.50
#2017-01-17|1087.54
#2017-01-18|1087.32
#2017-01-19|1074.35
#2017-01-20|1078.81
#2017-01-23|1085.47
#2017-01-24|1085.67
#2017-01-25|1081.26
#2017-01-26|1070.17
#2017-01-27|1070.54
#2017-01-30|1056.01
#2017-01-31|1068.63
#2017-02-01|1059.66
#2017-02-02|1067.79
#2017-02-03|1070.68
#2017-02-06|1059.86
#2017-02-07|1065.06
#2017-02-08|1089.32
#2017-02-09|1093.56
#2017-02-10|1087.07
#2017-02-13|1091.06
#2017-02-14|1083.77
#2017-02-15|1082.09
#2017-02-16|1094.87
#2017-02-17|1087.33
#2017-02-20|1090.85
#2017-02-21|1090.88
#2017-02-22|1088.44
#2017-02-23|1094.33
#2017-02-24|1091.69
#2017-02-27|1100.56
#2017-02-28|1103.20
#2017-03-01|1098.94
#2017-03-02|1110.99
#2017-03-03|1113.22
#2017-03-06|1116.98
#2017-03-07|1108.06
#2017-03-08|1103.46
#2017-03-09|1110.02
#2017-03-10|1106.78
#2017-03-13|1111.75
#2017-03-14|1107.30
#2017-03-15|1104.73
#2017-03-16|1127.22
#2017-03-17|1130.81
#2017-03-20|1133.57
#2017-03-21|1145.89
#2017-03-22|1147.67
#2017-03-23|1155.25
#2017-03-24|1158.82
#2017-03-27|1171.75
#2017-03-28|1172.84
#2017-03-29|1163.26
#2017-03-30|1164.51
#2017-03-31|1175.42
#2017-04-03|1164.84
#2017-04-04|1162.18
#2017-04-05|1168.01
#2017-04-06|1175.77
#2017-04-07|1173.72
#2017-04-10|1166.39
#2017-04-11|1171.49
#2017-04-12|1178.01
#2017-04-13|1171.87
#2017-04-14|1171.87
#2017-04-17|1176.96
#2017-04-18|1167.01
#2017-04-19|1162.31
#2017-04-20|1157.34
#2017-04-21|1151.91
#2017-04-24|1194.21
#2017-04-25|1190.01
#2017-04-26|1180.11
#2017-04-27|1183.22
#2017-04-28|1181.49
#2017-05-01|1183.52
#2017-05-02|1195.27
#2017-05-03|1199.27
#2017-05-04|1222.27
#2017-05-05|1233.13
#2017-05-08|1231.28
#2017-05-09|1230.90
#2017-05-10|1237.42
#2017-05-11|1224.61
#2017-05-12|1235.96
#2017-05-15|1245.30
#2017-05-16|1265.68
#2017-05-17|1264.49
#2017-05-18|1261.85
#2017-05-19|1286.99
#2017-05-22|1300.42
#2017-05-23|1312.64
#2017-05-24|1302.90
#2017-05-25|1310.00
#2017-05-26|1301.43
#2017-05-29|1297.99
#2017-05-30|1304.02
#2017-05-31|1318.01
#2017-06-01|1316.23
#2017-06-02|1313.37
#2017-06-05|1310.85
#2017-06-06|1322.02
#2017-06-07|1326.09
#2017-06-08|1334.51
#2017-06-09|1321.39
#2017-06-12|1305.35
#2017-06-13|1307.78
#2017-06-14|1323.88
#2017-06-15|1306.48
#2017-06-16|1322.49
#2017-06-19|1320.33
#2017-06-20|1308.84
#2017-06-21|1314.36
#2017-06-22|1307.68
#2017-06-23|1309.12
#2017-06-26|1318.07
#2017-06-27|1295.84
#2017-06-28|1301.89
#2017-06-29|1287.77
#2017-06-30|1275.47
#2017-07-03|1279.83
#2017-07-04|1270.99
#2017-07-05|1264.06
#2017-07-06|1262.82
#2017-07-07|1269.24
#2017-07-10|1276.33
#2017-07-11|1271.30
#2017-07-12|1294.31
#2017-07-13|1298.92
#2017-07-14|1307.53
#2017-07-17|1306.96
#2017-07-18|1314.17
#2017-07-19|1319.96
#2017-07-20|1322.78
#2017-07-21|1319.00
#2017-07-24|1311.62
#2017-07-25|1311.01
#2017-07-26|1317.90
#2017-07-27|1321.41
#2017-07-28|1313.39
#2017-07-31|1325.38
#2017-08-01|1343.31
#2017-08-02|1345.57
#2017-08-03|1353.62
#2017-08-04|1350.57
#2017-08-07|1350.74
#2017-08-08|1351.86
#2017-08-09|1352.88
#2017-08-10|1347.95
#2017-08-11|1341.26
#2017-08-14|1365.23
#2017-08-15|1362.69
#2017-08-16|1369.71
#2017-08-17|1376.84
#2017-08-18|1373.91
#2017-08-21|1375.77
#2017-08-22|1375.47
#2017-08-23|1373.79
#2017-08-24|1379.30
#2017-08-25|1384.70
#2017-08-28|1391.48
#2017-08-29|1387.18
#2017-08-30|1381.12
#2017-08-31|1385.09
#2017-09-01|1390.82
#2017-09-04|1387.56
#2017-09-05|1392.61
#2017-09-06|1399.90
#2017-09-07|1420.95
#2017-09-08|1420.06
#2017-09-11|1425.87
#2017-09-12|1412.69
#2017-09-13|1398.46
#2017-09-14|1385.29
#2017-09-15|1396.91
#2017-09-18|1392.65
#2017-09-19|1399.46
#2017-09-20|1403.42
#2017-09-21|1383.54
#2017-09-22|1386.88
#2017-09-25|1378.61
#2017-09-26|1368.23
#2017-09-27|1359.46
#2017-09-28|1358.26
#2017-09-29|1370.42
#2017-10-02|1366.18
#2017-10-03|1358.82
#2017-10-04|1339.63
#2017-10-05|1349.76
#2017-10-06|1342.38
#2017-10-09|1362.24
#2017-10-10|1371.73
#2017-10-11|1392.85
#2017-10-12|1397.01
#2017-10-13|1396.81
#2017-10-16|1380.82
#2017-10-17|1379.80
#2017-10-18|1383.58
#2017-10-19|1393.86
#2017-10-20|1387.23
#2017-10-23|1391.55
#2017-10-24|1385.05
#2017-10-25|1365.63
#2017-10-26|1378.54
#2017-10-27|1369.17
#2017-10-30|1380.49
#2017-10-31|1390.19
#2017-11-01|1388.60
#2017-11-02|1392.87
#2017-11-03|1388.03
#2017-11-06|1393.11
#2017-11-07|1393.92
#2017-11-08|1400.27
#2017-11-09|1390.09
#2017-11-10|1384.21
#2017-11-13|1370.46
#2017-11-14|1373.73
#2017-11-15|1374.61
#2017-11-16|1377.23
#2017-11-17|1359.98
#2017-11-20|1357.71
#2017-11-21|1358.01
#2017-11-22|1371.12
#2017-11-23|1375.23
#2017-11-24|1380.09
#2017-11-27|1380.49
#2017-11-28|1384.41
#2017-11-29|1401.10
#2017-11-30|1409.36
#2017-12-01|1389.33
#2017-12-04|1396.84
#2017-12-05|1399.03
#2017-12-06|1396.61
#2017-12-07|1401.37
#2017-12-08|1398.34
#2017-12-11|1393.26
#2017-12-12|1392.90
#2017-12-13|1366.70
#2017-12-14|1350.83
#2017-12-15|1355.63
#2017-12-18|1375.12
#2017-12-19|1360.84
#2017-12-20|1362.40
#2017-12-21|1357.01
#2017-12-22|1356.00
#2017-12-25|1356.00
#2017-12-26|1358.72
#2017-12-27|1359.81
#2017-12-28|1358.65
#2017-12-29|1366.36
#2018-01-01|1366.36
#2018-01-02|1365.29
#2018-01-03|1361.46
#2018-01-04|1389.22
#2018-01-05|1402.42
#2018-01-08|1394.88
#2018-01-09|1377.66
#2018-01-10|1364.89
#2018-01-11|1372.39
#2018-01-12|1386.26
#2018-01-15|1405.05
#2018-01-16|1415.21
#2018-01-17|1418.33
#2018-01-18|1407.91
#2018-01-19|1407.61
#2018-01-22|1416.60
#2018-01-23|1422.19
#2018-01-24|1412.68
#2018-01-25|1415.15
#2018-01-26|1408.44
#2018-01-29|1390.03
#2018-01-30|1382.03
#2018-01-31|1393.40
#2018-02-01|1387.65
#2018-02-02|1360.63
#2018-02-05|1338.13
#2018-02-06|1287.65
#2018-02-07|1309.65
#2018-02-08|1288.58
#2018-02-09|1265.56
#2018-02-12|1278.26
#2018-02-13|1274.65
#2018-02-14|1298.17
#2018-02-15|1299.62
#2018-02-16|1312.77
#2018-02-19|1301.37
#2018-02-20|1298.34
#2018-02-21|1286.52
#2018-02-22|1302.62
#2018-02-23|1326.70
#2018-02-26|1329.52
#2018-02-27|1320.30
#2018-02-28|1297.04
#2018-03-01|1288.42
#2018-03-02|1276.72
#2018-03-05|1298.88
#2018-03-06|1311.47
#2018-03-07|1322.95
#2018-03-08|1334.88
#2018-03-09|1335.82
#2018-03-12|1348.99
#2018-03-13|1354.84
#2018-03-14|1353.52
#2018-03-15|1349.93
#2018-03-16|1350.86
#2018-03-19|1342.46
#2018-03-20|1332.26
#2018-03-21|1336.52
#2018-03-22|1326.63
#2018-03-23|1332.92
#2018-03-26|1336.01
#2018-03-27|1343.59
#2018-03-28|1381.85
#2018-03-29|1370.83
#2018-03-30|1370.83
#2018-04-02|1372.33
#2018-04-03|1364.24
#2018-04-04|1369.83
#2018-04-05|1374.96
#2018-04-06|1385.66
#2018-04-09|1396.34
#2018-04-10|1391.86
#2018-04-11|1394.54
#2018-04-12|1397.32
#2018-04-13|1407.64
#2018-04-16|1405.94
#2018-04-17|1414.17
#2018-04-18|1424.40
#2018-04-19|1420.97
#2018-04-20|1407.90
#2018-04-23|1395.77
#2018-04-24|1401.73
#2018-04-25|1397.65
#2018-04-26|1413.78
#2018-04-27|1420.05
#2018-04-30|1424.10
#2018-05-01|1412.92
#2018-05-02|1420.06
#2018-05-03|1418.89
#2018-05-04|1426.65
#2018-05-07|1429.63
#2018-05-08|1413.86
#2018-05-09|1412.64
#2018-05-10|1407.59
#2018-05-11|1416.48
#2018-05-14|1426.43
#2018-05-15|1414.17
#2018-05-16|1385.38
#2018-05-17|1407.00
#2018-05-18|1408.52
#2018-05-21|1405.93
#2018-05-22|1409.58
#2018-05-23|1396.83
#2018-05-24|1386.97
#2018-05-25|1364.79
#2018-05-28|1356.09
#2018-05-29|1328.92
#2018-05-30|1343.64
#2018-05-31|1338.00
#2018-06-01|1340.28
#2018-06-04|1363.27
#2018-06-05|1348.44
#2018-06-06|1355.43
#2018-06-07|1364.37
#2018-06-08|1346.27
#2018-06-11|1366.39
#2018-06-12|1372.64
#2018-06-13|1367.08
#2018-06-14|1378.34
#2018-06-15|1373.05
#2018-06-18|1356.26
#2018-06-19|1351.39
#2018-06-20|1355.74
#2018-06-21|1341.51
#2018-06-22|1354.66
#2018-06-25|1348.27
#2018-06-26|1356.69
#2018-06-27|1358.59
#2018-06-28|1354.20
#2018-06-29|1365.69
#2018-07-02|1359.96
#2018-07-03|1387.75
#2018-07-04|1396.29
#2018-07-05|1413.89
#2018-07-06|1434.56
#2018-07-09|1425.51
#2018-07-10|1414.61
#2018-07-11|1407.58
#2018-07-12|1414.40
#2018-07-13|1408.14
#2018-07-16|1406.27
#2018-07-17|1405.66
#2018-07-18|1400.12
#2018-07-19|1389.91
#2018-07-20|1404.63
#2018-07-23|1403.12
#2018-07-24|1387.07
#2018-07-25|1382.54
#2018-07-26|1392.36
#2018-07-27|1403.06
#2018-07-30|1399.44
#2018-07-31|1404.75
#2018-08-01|1377.95
#2018-08-02|1364.40
#2018-08-03|1371.64
#2018-08-06|1366.61
#2018-08-07|1380.08
#2018-08-08|1377.24
#2018-08-09|1374.40
#2018-08-10|1345.42
#2018-08-13|1342.65
#2018-08-14|1344.11
#2018-08-15|1327.79
#2018-08-16|1340.15
#2018-08-17|1342.66
#2018-08-20|1344.99
#2018-08-21|1360.90
#2018-08-22|1364.43
#2018-08-23|1359.44
#2018-08-24|1361.31
#2018-08-27|1366.52
#2018-08-28|1369.14
#2018-08-29|1369.61
#2018-08-30|1361.51
#2018-08-31|1351.30
#2018-09-03|1347.55
#2018-09-04|1338.91
#2018-09-05|1337.40
#2018-09-06|1345.47
#2018-09-07|1340.45
#2018-09-10|1363.53
#2018-09-11|1363.77
#2018-09-12|1350.02
#2018-09-13|1344.93
#2018-09-14|1340.34
#2018-09-17|1355.19
#2018-09-18|1358.19
#2018-09-19|1339.45
#2018-09-20|1361.26
#2018-09-21|1370.97
#2018-09-24|1358.28
#2018-09-25|1353.53
#2018-09-26|1359.08
#2018-09-27|1358.76
#2018-09-28|1338.90
#2018-10-01|1333.20
#2018-10-02|1338.13
#2018-10-03|1346.66
#2018-10-04|1323.46
#2018-10-05|1318.74
#2018-10-08|1310.93
#2018-10-09|1317.55
#2018-10-10|1316.22
#2018-10-11|1296.74
#2018-10-12|1277.11
#2018-10-15|1284.79
#2018-10-16|1311.29
#2018-10-17|1299.48
#2018-10-18|1295.53
#2018-10-19|1310.08
#2018-10-22|1301.93
#2018-10-23|1295.10
#2018-10-24|1288.79
#2018-10-25|1293.09
#2018-10-26|1281.44
#2018-10-29|1288.65
#2018-10-30|1287.22
#2018-10-31|1280.73
#2018-11-01|1298.42
#2018-11-02|1296.74
#2018-11-05|1311.43
#2018-11-06|1320.63
#2018-11-07|1351.88
#2018-11-08|1348.62
#2018-11-09|1348.66
#2018-11-12|1333.03
#2018-11-13|1336.89
#2018-11-14|1348.47
#2018-11-15|1323.93
#2018-11-16|1335.46
#2018-11-19|1343.97
#2018-11-20|1342.41
#2018-11-21|1343.95
#2018-11-22|1331.91
#2018-11-23|1326.62
#2018-11-26|1343.22
#2018-11-27|1348.11
#2018-11-28|1337.01
#2018-11-29|1337.30
#2018-11-30|1331.75
#2018-12-03|1338.75
#2018-12-04|1338.07
#2018-12-05|1339.64
#2018-12-06|1322.31
#2018-12-07|1334.61
#2018-12-10|1309.32
#2018-12-11|1326.44
#2018-12-12|1362.52
#2018-12-13|1379.62
#2018-12-14|1372.69
#2018-12-17|1369.84
#2018-12-18|1344.96
#2018-12-19|1368.72
#2018-12-20|1365.11
#2018-12-21|1363.54
#2018-12-24|1359.18
#2018-12-25|1359.18
#2018-12-26|1357.60
#2018-12-27|1315.00
#2018-12-28|1338.15
#2018-12-31|1346.58
#2019-01-01|1346.58
#2019-01-02|1346.97
#2019-01-03|1354.52
#2019-01-04|1372.62
#2019-01-07|1377.28
#2019-01-08|1381.86
#2019-01-09|1388.46
#2019-01-10|1407.15
#2019-01-11|1398.98
#2019-01-14|1394.57
#2019-01-15|1400.57
#2019-01-16|1397.30
#2019-01-17|1402.40
#2019-01-18|1418.14
#2019-01-21|1408.49
#2019-01-22|1410.45
#2019-01-23|1422.96
#2019-01-24|1430.68
#2019-01-25|1432.85
#2019-01-28|1431.32
#2019-01-29|1451.92
#2019-01-30|1450.77
#2019-01-31|1467.32
#2019-02-01|1462.14
#2019-02-04|1457.29
#2019-02-05|1466.70
#2019-02-06|1459.58
#2019-02-07|1448.53
#2019-02-08|1436.52
#2019-02-11|1439.64
#2019-02-12|1449.92
#2019-02-13|1444.35
#2019-02-14|1443.23
#2019-02-15|1442.38
#2019-02-18|1451.62
#2019-02-19|1459.02
#2019-02-20|1463.14
#2019-02-21|1462.06
#2019-02-22|1464.97
#2019-02-25|1463.59
#2019-02-26|1473.74
#2019-02-27|1470.44
#2019-02-28|1465.11
#2019-03-01|1464.93
#2019-03-04|1453.76
#2019-03-05|1452.50
#2019-03-06|1457.14
#2019-03-07|1474.22
#2019-03-08|1469.10
#2019-03-11|1470.92
#2019-03-12|1483.98
#2019-03-13|1482.40
#2019-03-14|1487.08
#2019-03-15|1495.04
#2019-03-18|1504.70
#2019-03-19|1509.58
#2019-03-20|1508.40
#2019-03-21|1515.39
#2019-03-22|1508.97
#2019-03-25|1510.40
#2019-03-26|1511.70
#2019-03-27|1509.92
#2019-03-28|1493.50
#2019-03-29|1488.64
#2019-04-01|1482.26
#2019-04-02|1484.30
#2019-04-03|1501.40
#2019-04-04|1497.10
#2019-04-05|1493.69
#2019-04-08|1493.98
#2019-04-09|1492.47
#2019-04-10|1498.92
#2019-04-11|1487.98
#2019-04-12|1479.83
#2019-04-15|1482.37
#2019-04-16|1466.47
#2019-04-17|1467.43
#2019-04-18|1461.94
#2019-04-19|1461.94
#2019-04-22|1462.35
#2019-04-23|1460.00
#2019-04-24|1455.50
#2019-04-25|1460.02
#2019-04-26|1468.01
#2019-04-29|1458.78
#2019-04-30|1477.35
#2019-05-01|1479.53
#2019-05-02|1458.38
#2019-05-03|1467.61
#2019-05-06|1463.65
#2019-05-07|1471.15
#2019-05-08|1455.76
#2019-05-09|1450.24
#2019-05-10|1468.03
#2019-05-13|1473.45
#2019-05-14|1478.89
#2019-05-15|1479.72
#2019-05-16|1477.12
#2019-05-17|1473.02
#2019-05-20|1474.43
#2019-05-21|1485.71
#2019-05-22|1482.41
#2019-05-23|1466.44
#2019-05-24|1492.89
#2019-05-27|1494.80
#2019-05-28|1490.70
#2019-05-29|1469.66
#2019-05-30|1460.13
#2019-05-31|1464.99
#2019-06-03|1481.58
#2019-06-04|1487.48
#2019-06-05|1511.62
#2019-06-06|1534.84
#2019-06-07|1561.90
#2019-06-10|1548.65
#2019-06-11|1546.44
#2019-06-12|1553.07
#2019-06-13|1548.73
#2019-06-14|1550.55
#2019-06-17|1540.50
#2019-06-18|1569.55
#2019-06-19|1558.45
#2019-06-20|1568.40
#2019-06-21|1579.09
#2019-06-24|1584.68
#2019-06-25|1578.85
#2019-06-26|1562.07
#2019-06-27|1553.75
#2019-06-28|1560.50
#2019-07-01|1555.82
#2019-07-02|1581.14
#2019-07-03|1601.49
#2019-07-04|1594.70
#2019-07-05|1569.31
#2019-07-08|1563.76
#2019-07-09|1566.62
#2019-07-10|1571.39
#2019-07-11|1574.05
#2019-07-12|1569.52
#2019-07-15|1574.93
#2019-07-16|1561.14
#2019-07-17|1568.10
#2019-07-18|1575.88
#2019-07-19|1563.38
#2019-07-22|1570.81
#2019-07-23|1564.43
#2019-07-24|1570.86
#2019-07-25|1566.71
#2019-07-26|1559.99
#2019-07-29|1569.27
#2019-07-30|1540.17
#2019-07-31|1543.48
#2019-08-01|1542.98
#2019-08-02|1545.40
#2019-08-05|1535.44
#2019-08-06|1535.45
#2019-08-07|1545.61
#2019-08-08|1548.68
#2019-08-09|1537.93
#2019-08-12|1541.31
#2019-08-13|1543.19
#2019-08-14|1528.05
#2019-08-15|1533.59
#2019-08-16|1558.38
#2019-08-19|1571.66
#2019-08-20|1549.39
#2019-08-21|1560.32
#2019-08-22|1551.37
#2019-08-23|1553.50
#2019-08-26|1557.94
#2019-08-27|1577.20
#2019-08-28|1572.32
#2019-08-29|1579.87
#2019-08-30|1578.04
#2019-09-02|1582.43
#2019-09-03|1588.93
#2019-09-04|1608.35
#2019-09-05|1600.90
#2019-09-06|1592.21
#2019-09-09|1567.67
#2019-09-10|1565.83
#2019-09-11|1564.21
#2019-09-12|1591.11
#2019-09-13|1588.47
#2019-09-16|1573.84
#2019-09-17|1599.10
#2019-09-18|1614.56
#2019-09-19|1618.76
#2019-09-20|1612.81
#2019-09-23|1613.87
#2019-09-24|1629.91
#2019-09-25|1610.06
#2019-09-26|1633.14
#2019-09-27|1627.14
#2019-09-30|1636.16
#2019-10-01|1628.67
#2019-10-02|1598.66
#2019-10-03|1601.65
#2019-10-04|1618.83
#2019-10-07|1632.84
#2019-10-08|1609.60
#2019-10-09|1611.92
#2019-10-10|1610.04
#2019-10-11|1643.33
#2019-10-14|1636.87
#2019-10-15|1654.13
#2019-10-16|1653.42
#2019-10-17|1654.76
#2019-10-18|1662.24
#2019-10-21|1664.03
#2019-10-22|1671.86
#2019-10-23|1670.26
#2019-10-24|1677.03
#2019-10-25|1665.76
#2019-10-28|1661.34
#2019-10-29|1654.92
#2019-10-30|1665.94
#2019-10-31|1683.29
#2019-11-01|1680.52
#2019-11-04|1675.75
#2019-11-05|1650.37
#2019-11-06|1658.69
#2019-11-07|1623.41
#2019-11-08|1633.42
#2019-11-11|1635.92
#2019-11-12|1643.45
#2019-11-13|1646.76
#2019-11-14|1638.48
#2019-11-15|1647.00
#2019-11-18|1669.37
#2019-11-19|1654.57
#2019-11-20|1650.37
#2019-11-21|1644.32
#2019-11-22|1638.42
#2019-11-25|1652.25
#2019-11-26|1653.60
#2019-11-27|1660.30
#2019-11-28|1658.03
#2019-11-29|1659.58
#2019-12-02|1620.66
#2019-12-03|1627.21
#2019-12-04|1643.84
#2019-12-05|1646.31
#2019-12-06|1654.06
#2019-12-09|1650.75
#2019-12-10|1656.51
#2019-12-11|1676.87
#2019-12-12|1667.96
#2019-12-13|1707.07
#2019-12-16|1726.97
#2019-12-17|1739.72
#2019-12-18|1727.83
#2019-12-19|1730.78
#2019-12-20|1748.39
#2019-12-23|1743.77
#2019-12-24|1742.71
#2019-12-25|1742.71
#2019-12-26|1744.82
#2019-12-27|1762.83
#2019-12-30|1757.13
#2019-12-31|1751.72
#2020-01-01|1751.72
#2020-01-02|1759.47
#2020-01-03|1747.54
#2020-01-06|1746.01
#2020-01-07|1728.96
#2020-01-08|1727.12
#2020-01-09|1728.08
#2020-01-10|1747.60
#2020-01-13|1757.16
#2020-01-14|1763.95
#2020-01-15|1790.43
#2020-01-16|1808.05
#2020-01-17|1826.61
#2020-01-20|1836.15
#2020-01-21|1832.62
#2020-01-22|1838.29
#2020-01-23|1849.03
#2020-01-24|1878.06
#2020-01-27|1855.28
#2020-01-28|1872.40
#2020-01-29|1881.20
#2020-01-30|1884.46
#2020-01-31|1877.86
#2020-02-03|1879.22
#2020-02-04|1877.82
#2020-02-05|1888.85
#2020-02-06|1902.01
#2020-02-07|1898.37
#2020-02-10|1896.96
#2020-02-11|1915.86
#2020-02-12|1904.13
#2020-02-13|1905.36
#2020-02-14|1929.25
#2020-02-17|1947.30
#2020-02-18|1965.50
#2020-02-19|1980.00
#2020-02-20|1957.28
#2020-02-21|1976.98
#2020-02-24|1915.95
#2020-02-25|1874.98
#2020-02-26|1899.93
#2020-02-27|1882.71
#2020-02-28|1801.36
#2020-03-02|1854.20
#2020-03-03|1891.85
#2020-03-04|1960.01
#2020-03-05|1950.99
#2020-03-06|1887.21
#2020-03-09|1762.93
#2020-03-10|1669.09
#2020-03-11|1643.09
#2020-03-12|1385.08
#2020-03-13|1428.87
#2020-03-16|1388.99
#2020-03-17|1443.42
#2020-03-18|1410.99
#2020-03-19|1394.99
#2020-03-20|1381.66
#2020-03-23|1325.21
#2020-03-24|1408.84
#2020-03-25|1457.62
#2020-03-26|1520.70
#2020-03-27|1491.19
#2020-03-30|1507.61
#2020-03-31|1503.60
#2020-04-01|1446.04
#2020-04-02|1436.52
#2020-04-03|1413.17
#2020-04-06|1432.56
#2020-04-07|1458.62
#2020-04-08|1459.20
#2020-04-09|1513.34
#2020-04-10|1513.34
#2020-04-13|1510.10
#2020-04-14|1513.31
#2020-04-15|1470.74
#2020-04-16|1473.50
#2020-04-17|1492.49
#2020-04-20|1484.13
#2020-04-21|1443.48
#2020-04-22|1472.75
#2020-04-23|1475.54
#2020-04-24|1469.33
#2020-04-27|1493.94
#2020-04-28|1508.09
#2020-04-29|1541.67
#2020-04-30|1544.30
#2020-05-01|1547.47
#2020-05-04|1495.61
#2020-05-05|1513.38
#2020-05-06|1497.59
#2020-05-07|1498.68
#2020-05-08|1526.53
#2020-05-11|1507.37
#2020-05-12|1529.84
#2020-05-13|1515.50
#2020-05-14|1477.67
#2020-05-15|1473.74
#2020-05-18|1531.75
#2020-05-19|1521.32
#2020-05-20|1549.90
#2020-05-21|1543.10
#2020-05-22|1532.30
#2020-05-25|1555.41
#2020-05-26|1584.79
#2020-05-27|1596.16
#2020-05-28|1639.07
#2020-05-29|1651.11
#2020-06-01|1664.37
#2020-06-02|1704.60
#2020-06-03|1761.86
#2020-06-04|1755.88
#2020-06-05|1755.68
#2020-06-08|1768.74
#2020-06-09|1755.87
#2020-06-10|1749.47
#2020-06-11|1691.58
#2020-06-12|1684.67
#2020-06-15|1688.85
#2020-06-16|1725.41
#2020-06-17|1734.63
#2020-06-18|1731.16
#2020-06-19|1749.37
#2020-06-22|1753.29
#2020-06-23|1782.34
#2020-06-24|1731.58
#2020-06-25|1730.26
#2020-06-26|1721.62
#2020-06-29|1746.25
#2020-06-30|1750.32
#2020-07-01|1760.96
#2020-07-02|1795.60
#2020-07-03|1789.85
#2020-07-06|1807.49
#2020-07-07|1796.41
#2020-07-08|1815.49
#2020-07-09|1773.17
#2020-07-10|1798.48
#2020-07-13|1815.37
#2020-07-14|1810.11
#2020-07-15|1835.31
#2020-07-16|1851.02
#2020-07-17|1861.20
#2020-07-20|1882.71
#2020-07-21|1898.45
#2020-07-22|1901.46
#2020-07-23|1895.65
#2020-07-24|1879.99
#2020-07-27|1892.99
#2020-07-28|1907.93
#2020-07-29|1919.45
#2020-07-30|1880.40
#2020-07-31|1893.92
#2020-08-03|1907.93
#2020-08-04|1902.54
#2020-08-05|1913.86
#2020-08-06|1896.93
#2020-08-07|1897.96
#2020-08-10|1905.15
#2020-08-11|1912.60
#2020-08-12|1951.54
#2020-08-13|1944.53
#2020-08-14|1919.10
#2020-08-17|1918.88
#2020-08-18|1906.60
#2020-08-19|1902.83
#2020-08-20|1876.49
#2020-08-21|1868.20
#2020-08-24|1908.32
#2020-08-25|1895.08
#2020-08-26|1887.59
#2020-08-27|1863.83
#2020-08-28|1875.08
#2020-08-31|1893.27
#2020-09-01|1883.27
#2020-09-02|1902.91
#2020-09-03|1886.62
#2020-09-04|1833.54
#2020-09-07|1880.07
#2020-09-08|1842.85
#2020-09-09|1873.76
#2020-09-10|1868.35
#2020-09-11|1860.63
#2020-09-14|1858.43
#2020-09-15|1869.16
#2020-09-16|1866.06
#2020-09-17|1842.66
#2020-09-18|1844.51
#2020-09-21|1791.84
#2020-09-22|1783.23
#2020-09-23|1801.27
#2020-09-24|1783.45
#2020-09-25|1791.31
#2020-09-28|1812.34
#2020-09-29|1834.79
#2020-09-30|1834.33
#2020-10-01|1865.12
#2020-10-02|1878.08
#2020-10-05|1884.16
#2020-10-06|1886.46
#2020-10-07|1902.78
#2020-10-08|1915.12
#2020-10-09|1917.71
#2020-10-12|1950.74
#2020-10-13|1935.23
#2020-10-14|1952.94
#2020-10-15|1896.06
#2020-10-16|1913.71
#2020-10-19|1910.53
#2020-10-20|1917.13
#2020-10-21|1904.07
#2020-10-22|1886.93
#2020-10-23|1901.83
#2020-10-26|1886.60
#2020-10-27|1874.96
#2020-10-28|1797.46
#2020-10-29|1769.77
#2020-10-30|1775.78
#2020-11-02|1800.07
#2020-11-03|1850.89
#2020-11-04|1878.08
#2020-11-05|1925.20
#2020-11-06|1921.11
#2020-11-09|1955.80
#2020-11-10|1961.97
#2020-11-11|2000.09
#2020-11-12|1989.46
#2020-11-13|1994.41
#2020-11-16|1995.15
#2020-11-17|1991.91
#2020-11-18|1997.46
#2020-11-19|1988.00
#2020-11-20|2011.76
#2020-11-23|1987.59
#2020-11-24|2002.78
#2020-11-25|2024.96
#2020-11-26|2021.33
#2020-11-27|2045.43
#2020-11-30|2023.08
#2020-12-01|2029.08
#2020-12-02|2034.86
#2020-12-03|2037.62
#2020-12-04|2026.64
#2020-12-07|2018.59
#2020-12-08|2024.43
#2020-12-09|2033.90
#2020-12-10|2036.93
#2020-12-11|2011.51
#2020-12-14|2031.49
#2020-12-15|2025.63
#2020-12-16|2059.38
#2020-12-17|2082.94
#2020-12-18|2069.89
#2020-12-21|2020.83
#2020-12-22|2047.30
#2020-12-23|2091.07
#2020-12-24|2089.37
#2020-12-25|2089.37
#2020-12-28|2129.48
#2020-12-29|2144.89
#2020-12-30|2143.56
#2020-12-31|2126.60
#2021-01-01|2126.60
#2021-01-04|2175.88
#2021-01-05|2150.08
#2021-01-06|2223.94
#2021-01-07|2226.40
#2021-01-08|2261.32
#2021-01-11|2218.85
#2021-01-12|2195.05
#2021-01-13|2215.87
#2021-01-14|2206.94
#2021-01-15|2181.46
#2021-01-18|2168.38
#2021-01-19|2183.73
#2021-01-20|2179.61
#2021-01-21|2179.49
#2021-01-22|2174.52
#2021-01-25|2169.11
#2021-01-26|2171.35
#2021-01-27|2121.52
#2021-01-28|2143.93
#2021-01-29|2112.84
#2021-02-01|2126.59
#2021-02-02|2122.12
#2021-02-03|2147.08
#2021-02-04|2130.63
#2021-02-05|2130.47
#2021-02-08|2112.62
#2021-02-09|2088.38
#2021-02-10|2093.02
#2021-02-11|2105.28
#2021-02-12|2100.04
#2021-02-15|2111.87
#2021-02-16|2078.11
#2021-02-17|2069.25
#2021-02-18|2049.97
#2021-02-19|2055.08
#2021-02-22|2023.16
#2021-02-23|2029.13
#2021-02-24|2019.09
#2021-02-25|2024.70
#2021-02-26|1990.85
#2021-03-01|1997.91
#2021-03-02|1984.44
#2021-03-03|1935.46
#2021-03-04|1961.39
#2021-03-05|1934.30
#2021-03-08|1950.51
#2021-03-09|1993.19
#2021-03-10|2009.06
#2021-03-11|2045.57
#2021-03-12|2030.50
#2021-03-15|2032.45
#2021-03-16|2043.68
#2021-03-17|2010.34
#2021-03-18|2006.07
#2021-03-19|2031.61
#2021-03-22|2035.64
#2021-03-23|2055.07
#2021-03-24|2037.05
#2021-03-25|2040.97
#2021-03-26|2049.69
#2021-03-29|2059.97
#2021-03-30|2033.49
#2021-03-31|2059.15
#2021-04-01|2068.22
#2021-04-02|2068.22
#2021-04-05|2075.72
#2021-04-06|2095.53
#2021-04-07|2108.95
#2021-04-08|2134.59
#2021-04-09|2127.53
#2021-04-12|2140.01
#2021-04-13|2133.80
#2021-04-14|2126.57
#2021-04-15|2135.62
#2021-04-16|2145.62
#2021-04-19|2156.57
#2021-04-20|2136.01
#2021-04-21|2118.54
#2021-04-22|2166.81
#2021-04-23|2169.39
#2021-04-26|2168.03
#2021-04-27|2160.63
#2021-04-28|2149.36
#2021-04-29|2133.88
#2021-04-30|2119.83
#2021-05-03|2144.99
#2021-05-04|2107.52
#2021-05-05|2118.53
#2021-05-06|2128.05
#2021-05-07|2168.13
#2021-05-10|2169.22
#2021-05-11|2123.11
#2021-05-12|2108.92
#2021-05-13|2125.09
#2021-05-14|2165.24
#2021-05-17|2162.94
#2021-05-18|2186.70
#2021-05-19|2168.66
#2021-05-20|2200.52
#2021-05-21|2210.18
#2021-05-24|2212.34
#2021-05-25|2216.24
#2021-05-26|2212.01
#2021-05-27|2188.41
#2021-05-28|2193.63
#2021-05-31|2176.42
#2021-06-01|2185.56
#2021-06-02|2161.97
#2021-06-03|2138.54
#2021-06-04|2146.70
#2021-06-07|2158.79
#2021-06-08|2165.12
#2021-06-09|2160.23
#2021-06-10|2145.12
#2021-06-11|2153.66
#2021-06-14|2179.07
#2021-06-15|2177.51
#2021-06-16|2196.85
#2021-06-17|2145.46
#2021-06-18|2105.45
#2021-06-21|2121.21
#2021-06-22|2115.45
#2021-06-23|2092.38
#2021-06-24|2105.94
#2021-06-25|2102.77
#2021-06-28|2104.31
#2021-06-29|2108.24
#2021-06-30|2074.30
#2021-07-01|2095.45
#2021-07-02|2101.32
#2021-07-05|2107.21
#2021-07-06|2112.30
#2021-07-07|2137.51
#2021-07-08|2109.55
#2021-07-09|2120.37
#2021-07-12|2147.43
#2021-07-13|2138.37
#2021-07-14|2123.99
#2021-07-15|2101.87
#2021-07-16|2114.28
#2021-07-19|2066.56
#2021-07-20|2055.02
#2021-07-21|2088.89
#2021-07-22|2114.98
#2021-07-23|2127.51
#2021-07-26|2134.06
#2021-07-27|2130.01
#2021-07-28|2143.10
#2021-07-29|2154.45
#2021-07-30|2119.36
#2021-08-02|2129.92
#2021-08-03|2130.84
#2021-08-04|2138.51
#2021-08-05|2140.79
#2021-08-06|2130.91
#2021-08-09|2143.23
#2021-08-10|2147.11
#2021-08-11|2158.56
#2021-08-12|2148.45
#2021-08-13|2175.51
#2021-08-16|2177.37
#2021-08-17|2168.82
#2021-08-18|2198.42
#2021-08-19|2208.03
#2021-08-20|2225.20
#2021-08-23|2224.46
#2021-08-24|2223.37
#2021-08-25|2203.85
#2021-08-26|2186.21
#2021-08-27|2184.80
#2021-08-30|2194.18
#2021-08-31|2202.47
#2021-09-01|2233.01
#2021-09-02|2233.20
#2021-09-03|2227.48
#2021-09-06|2215.20
#2021-09-07|2193.22
#2021-09-08|2187.14
#2021-09-09|2184.69
#2021-09-10|2160.40
#2021-09-13|2189.68
#2021-09-14|2192.73
#2021-09-15|2132.27
#2021-09-16|2121.69
#2021-09-17|2093.90
#2021-09-20|2078.91
#2021-09-21|2092.21
#2021-09-22|2090.15
#2021-09-23|2110.66
#2021-09-24|2077.64
#2021-09-27|2074.68
#2021-09-28|2032.59
#2021-09-29|2018.13
#2021-09-30|1982.44
#2021-10-01|2006.84
#2021-10-04|2015.17
#2021-10-05|2035.18
#2021-10-06|2012.27
#2021-10-07|2042.91
#2021-10-08|2032.37
#2021-10-11|2009.34
#2021-10-12|2024.65
#2021-10-13|2053.38
#2021-10-14|2065.83
#2021-10-15|2068.94
#2021-10-18|2064.84
#2021-10-19|2098.83
#2021-10-20|2136.83
#2021-10-21|2127.85
#2021-10-22|2133.96
#2021-10-25|2114.68
#2021-10-26|2135.55
#2021-10-27|2156.45
#2021-10-28|2186.75
#2021-10-29|2142.46
#2021-11-01|2168.00
#2021-11-02|2164.30
#2021-11-03|2150.38
#2021-11-04|2155.10
#2021-11-05|2147.71
#2021-11-08|2147.56
#2021-11-09|2133.92
#2021-11-10|2141.40
#2021-11-11|2132.05
#2021-11-12|2126.55
#2021-11-15|2140.66
#2021-11-16|2124.02
#2021-11-17|2116.37
#2021-11-18|2118.28
#2021-11-19|2094.01
#2021-11-22|2080.81
#2021-11-23|2074.47
#2021-11-24|2081.42
#2021-11-25|2119.02
#2021-11-26|2083.21
#2021-11-29|2082.94
#2021-11-30|2071.58
#2021-12-01|2107.95
#2021-12-02|2062.95
#2021-12-03|2060.02
#2021-12-06|2102.27
#2021-12-07|2119.32
#2021-12-08|2128.25
#2021-12-09|2128.10
#2021-12-10|2119.00
#2021-12-13|2111.60
#2021-12-14|2099.94
#2021-12-15|2115.68
#2021-12-16|2130.80
#2021-12-17|2126.77
#2021-12-20|2120.20
#2021-12-21|2151.41
#2021-12-22|2168.76
#2021-12-23|2175.77
#2021-12-24|2178.23
#2021-12-27|2170.99
#2021-12-28|2193.07
#2021-12-29|2207.93
#2021-12-30|2203.91
#2021-12-31|2207.11
#2022-01-03|2206.68
#2022-01-04|2210.66
#2022-01-05|2187.99
#2022-01-06|2150.93
#2022-01-07|2152.55
#2022-01-10|2141.74
#2022-01-11|2150.21
#2022-01-12|2165.61
#2022-01-13|2188.82
#2022-01-14|2175.03
#2022-01-17|2178.73
#2022-01-18|2155.25
#2022-01-19|2149.78
#2022-01-20|2185.37
#2022-01-21|2148.48
#2022-01-24|2100.33
#2022-01-25|2091.26
#2022-01-26|2120.58
#2022-01-27|2135.04
#2022-01-28|2119.49
#2022-01-31|2131.25
#2022-02-01|2151.77
#2022-02-02|2177.84
#2022-02-03|2173.45
#2022-02-04|2140.54
#2022-02-07|2121.61
#2022-02-08|2112.06
#2022-02-09|2140.08
#2022-02-10|2148.72
#2022-02-11|2123.48
#2022-02-14|2062.10
#2022-02-15|2095.04
#2022-02-16|2101.75
#2022-02-17|2114.26
#2022-02-18|2100.86
#2022-02-21|2065.73
#2022-02-22|2062.66
#2022-02-23|2065.13
#2022-02-24|2006.30
#2022-02-25|2124.67
#2022-02-28|2172.31
#2022-03-01|2059.01
#2022-03-02|2009.75
#2022-03-03|1941.57
#2022-03-04|1894.51
#2022-03-07|1885.68
#2022-03-08|1914.04
#2022-03-09|2025.92
#2022-03-10|1987.55
#2022-03-11|1980.12
#2022-03-14|1991.40
#2022-03-15|2006.73
#2022-03-16|1996.75
#2022-03-17|2040.37
#2022-03-18|2035.20
#2022-03-21|2027.33
#2022-03-22|2041.08
#2022-03-23|1987.61
#2022-03-24|1991.43
#2022-03-25|2001.14
#2022-03-28|2019.32
#2022-03-29|2067.34
#2022-03-30|2100.07
#2022-03-31|2101.58
#2022-04-01|2080.80
#2022-04-04|2085.27
#2022-04-05|2120.20
#2022-04-06|2123.77
#2022-04-07|2103.63
#2022-04-08|2130.85
#2022-04-11|2111.25
#2022-04-12|2090.25
#2022-04-13|2079.21
#2022-04-14|2074.82
#2022-04-15|2074.82
#2022-04-18|2076.27
#2022-04-19|2065.13
#2022-04-20|2106.33
#2022-04-21|2084.48
#2022-04-22|2057.84
#2022-04-25|2064.20
#2022-04-26|2044.46
#2022-04-27|2024.44
#2022-04-28|2054.59
#2022-04-29|2048.62
#2022-05-02|2018.89
#2022-05-03|2029.87
#2022-05-04|2028.08
#2022-05-05|2001.66
#2022-05-06|1985.21
#2022-05-09|1941.26
#2022-05-10|1951.61
#2022-05-11|1998.43
#2022-05-12|1923.99
#2022-05-13|1957.24
#2022-05-16|1986.93
#2022-05-17|2028.62
#2022-05-18|2038.59
#2022-05-19|2042.35
#2022-05-20|2067.84
#2022-05-23|2105.71
#2022-05-24|2077.85
#2022-05-25|2109.70
#2022-05-26|2094.47
#2022-05-27|2073.79
#2022-05-30|2078.54
#2022-05-31|2057.06
#2022-06-01|2022.98
#2022-06-02|2033.00
#2022-06-03|2039.76
#2022-06-06|2060.78
#2022-06-07|2060.83
#2022-06-08|2040.33
#2022-06-09|2009.83
#2022-06-10|1946.48
#2022-06-13|1887.28
#2022-06-14|1838.59
#2022-06-15|1867.48
#2022-06-16|1841.53
#2022-06-17|1835.94
#2022-06-20|1873.87
#2022-06-21|1858.70
#2022-06-22|1849.20
#2022-06-23|1848.73
#2022-06-24|1876.45
#2022-06-27|1876.73
#2022-06-28|1889.24
#2022-06-29|1861.59
#2022-06-30|1814.26
#2022-07-01|1855.68
#2022-07-04|1851.49
#2022-07-05|1786.61
#2022-07-06|1793.84
#2022-07-07|1815.04
#2022-07-08|1812.61
#2022-07-11|1818.78
#2022-07-12|1811.65
#2022-07-13|1810.38
#2022-07-14|1758.21
#2022-07-15|1793.45
#2022-07-18|1832.63
#2022-07-19|1858.20
#2022-07-20|1834.86
#2022-07-21|1809.34
#2022-07-22|1843.04
#2022-07-25|1842.60
#2022-07-26|1840.83
#2022-07-27|1850.31
#2022-07-28|1880.51
#2022-07-29|1909.02
#2022-08-01|1925.64
#2022-08-02|1921.99
#2022-08-03|1891.98
#2022-08-04|1915.50
#2022-08-05|1898.78
#2022-08-08|1935.15
#2022-08-09|1949.55
#2022-08-10|1966.24
#2022-08-11|1958.05
#2022-08-12|1945.57
#2022-08-15|1952.91
#2022-08-16|1975.15
#2022-08-17|1961.15
#2022-08-18|1945.97
#2022-08-19|1923.80
#2022-08-22|1909.85
#2022-08-23|1902.80
#2022-08-24|1902.27
#2022-08-25|1903.55
#2022-08-26|1876.21
#2022-08-29|1837.64
#2022-08-30|1810.69
#2022-08-31|1776.23
#2022-09-01|1748.27
#2022-09-02|1784.91
#2022-09-05|1766.26
#2022-09-06|1747.27
#2022-09-07|1793.36
#2022-09-08|1796.32
#2022-09-09|1823.97
#2022-09-12|1860.39
#2022-09-13|1837.35
#2022-09-14|1803.88
#2022-09-15|1780.69
#2022-09-16|1779.62
#2022-09-19|1775.65
#2022-09-20|1743.44
#2022-09-21|1753.69
#2022-09-22|1719.64
#2022-09-23|1658.12
#2022-09-26|1611.86
#2022-09-27|1561.35
#2022-09-28|1574.76
#2022-09-29|1562.42
#2022-09-30|1570.29
#2022-10-03|1611.25
#2022-10-04|1652.58
#2022-10-05|1610.54
#2022-10-06|1578.01
#2022-10-07|1555.31
#2022-10-10|1529.77
#2022-10-11|1502.97
#2022-10-12|1477.63
#2022-10-13|1498.95
#2022-10-14|1533.06
#2022-10-17|1580.39
#2022-10-18|1583.62
#2022-10-19|1566.36
#2022-10-20|1568.96
#2022-10-21|1544.96
#2022-10-24|1603.05
#2022-10-25|1651.08
#2022-10-26|1676.04
#2022-10-27|1685.98
#2022-10-28|1680.06
#2022-10-31|1676.33
#2022-11-01|1684.19
#2022-11-02|1683.78
#2022-11-03|1648.13
#2022-11-04|1683.73
#2022-11-07|1703.17
#2022-11-08|1733.56
#2022-11-09|1739.66
#2022-11-10|1825.98
#2022-11-11|1824.23
#2022-11-14|1837.42
#2022-11-15|1858.72
#2022-11-16|1863.40
#2022-11-17|1840.96
#2022-11-18|1882.84
#2022-11-21|1863.20
#2022-11-22|1881.45
#2022-11-23|1896.84
#2022-11-24|1920.52
#2022-11-25|1919.49
#2022-11-28|1894.39
#2022-11-29|1873.32
#2022-11-30|1879.11
#2022-12-01|1947.97
#2022-12-02|1934.94
#2022-12-05|1949.01
#2022-12-06|1940.17
#2022-12-07|1936.49
#2022-12-08|1930.30
#2022-12-09|1944.60
#2022-12-12|1935.82
#2022-12-13|1966.95
#2022-12-14|1983.27
#2022-12-15|1940.54
#2022-12-16|1899.72
#2022-12-19|1902.68
#2022-12-20|1905.92
#2022-12-21|1923.19
#2022-12-22|1911.49
#2022-12-23|1908.31
#2022-12-26|1908.31
#2022-12-27|1909.26
#2022-12-28|1904.53
#2022-12-29|1930.88
#2022-12-30|1911.16
#2023-01-02|1933.95
#2023-01-03|1912.16
#2023-01-04|1943.68
#2023-01-05|1914.15
#2023-01-06|1948.63
#2023-01-09|1968.08
#2023-01-10|1960.11
#2023-01-11|1987.92
#2023-01-12|2021.63
#2023-01-13|2018.25
#2023-01-16|2019.26
#2023-01-17|2014.72
#2023-01-18|2013.05
#2023-01-19|1994.73
#2023-01-20|2000.80
#2023-01-23|2010.19
#2023-01-24|2020.17
#2023-01-25|2034.26
#2023-01-26|2018.62
#2023-01-27|2009.85
#2023-01-30|2008.30
#2023-01-31|1995.42
#2023-02-01|2002.35
#2023-02-02|2030.67
#2023-02-03|1999.69
#2023-02-06|1981.43
#2023-02-07|1968.83
#2023-02-08|1979.42
#2023-02-09|1983.06
#2023-02-10|1963.83
#2023-02-13|1980.61
#2023-02-14|1980.71
#2023-02-15|1976.43
#2023-02-16|1975.29
#2023-02-17|1989.45
#2023-02-20|1998.72
#2023-02-21|2011.64
#2023-02-22|1987.11
#2023-02-23|1975.59
#2023-02-24|1958.33
#2023-02-27|1984.10
#2023-02-28|1974.57
#2023-03-01|1933.13
#2023-03-02|1935.98
#2023-03-03|1948.43
#2023-03-06|1960.96
#2023-03-07|1937.51
#2023-03-08|1939.94
#2023-03-09|1941.03
#2023-03-10|1963.19
#2023-03-13|1963.79
#2023-03-14|1991.80
#2023-03-15|1927.89
#2023-03-16|1968.34
#2023-03-17|1938.44
#2023-03-20|1979.83
#2023-03-21|1997.41
#2023-03-22|2001.07
#2023-03-23|2028.35
#2023-03-24|1975.92
#2023-03-27|2004.68
#2023-03-28|2014.56
#2023-03-29|2034.77
#2023-03-30|2083.60
#2023-03-31|2089.56
#2023-04-03|2085.32
#2023-04-04|2108.70
#2023-04-05|2129.27
#2023-04-06|2155.78
#2023-04-07|2155.78
#2023-04-10|2140.01
#2023-04-11|2161.71
#2023-04-12|2185.87
#2023-04-13|2179.60
#2023-04-14|2143.34
#2023-04-17|2131.56
#2023-04-18|2138.93
#2023-04-19|2160.08
#2023-04-20|2169.93
#2023-04-21|2180.55
#2023-04-24|2188.20
#2023-04-25|2182.45
#2023-04-26|2192.54
#2023-04-27|2199.44
#2023-04-28|2215.16
#2023-05-01|2205.64
#2023-05-02|2181.86
#2023-05-03|2197.36
#2023-05-04|2209.86
#2023-05-05|2218.69
#2023-05-08|2216.34
#2023-05-09|2211.90
#2023-05-10|2212.87
#2023-05-11|2197.37
#2023-05-12|2204.25
#2023-05-15|2207.49
#2023-05-16|2205.19
#2023-05-17|2171.19
#2023-05-18|2124.89
#2023-05-19|2145.61
#2023-05-22|2148.49
#2023-05-23|2147.20
#2023-05-24|2116.23
#2023-05-25|2079.32
#2023-05-26|2079.25
#2023-05-29|2082.59
#2023-05-30|2102.14
#2023-05-31|2081.06
#2023-06-01|2104.42
#2023-06-02|2112.23
#2023-06-05|2107.85
#2023-06-06|2117.52
#2023-06-07|2106.64
#2023-06-08|2122.93
#2023-06-09|2136.26
#2023-06-12|2136.06
#2023-06-13|2136.35
#2023-06-14|2158.42
#2023-06-15|2166.66
#2023-06-16|2195.71
#2023-06-19|2175.88
#2023-06-20|2186.30
#2023-06-21|2177.58
#2023-06-22|2165.42
#2023-06-23|2140.75
#2023-06-26|2146.22
#2023-06-27|2170.49
#2023-06-28|2171.69
#2023-06-29|2165.71
#2023-06-30|2187.32
#2023-07-03|2204.30
#2023-07-04|2207.40
#2023-07-05|2161.07
#2023-07-06|2128.35
#2023-07-07|2131.72
#2023-07-10|2122.07
#2023-07-11|2134.93
#2023-07-12|2181.90
#2023-07-13|2219.48
#2023-07-14|2220.53
#2023-07-17|2205.48
#2023-07-18|2205.55
#2023-07-19|2210.52
#2023-07-20|2219.23
#2023-07-21|2230.99
#2023-07-24|2227.11
#2023-07-25|2218.65
#2023-07-26|2231.19
#2023-07-27|2215.75
#2023-07-28|2200.29
#2023-07-31|2198.76
#2023-08-01|2168.20
#2023-08-02|2112.16
#2023-08-03|2084.86
#2023-08-04|2107.12
#2023-08-07|2095.12
#2023-08-08|2094.51
#2023-08-09|2105.29
#2023-08-10|2129.13
#2023-08-11|2108.25
#2023-08-14|2094.31
#2023-08-15|2075.60
#2023-08-16|2070.56
#2023-08-17|2047.83
#2023-08-18|2052.51
#2023-08-21|2050.48
#2023-08-22|2056.03
#2023-08-23|2077.65
#2023-08-24|2082.51
#2023-08-25|2082.25
#2023-08-28|2096.25
#2023-08-29|2127.98
#2023-08-30|2108.14
#2023-08-31|2098.11
#2023-09-01|2076.61
#2023-09-04|2056.89
#2023-09-05|2023.77
#2023-09-06|2021.43
#2023-09-07|2046.86
#2023-09-08|2060.80
#2023-09-11|2066.36
#2023-09-12|2056.06
#2023-09-13|2057.11
#2023-09-14|2092.75
#2023-09-15|2091.39
#2023-09-18|2078.32
#2023-09-19|2089.68
#2023-09-20|2114.69
#2023-09-21|2065.91
#2023-09-22|2046.46
#2023-09-25|2002.54
#2023-09-26|1997.14
#2023-09-27|1948.31
#2023-09-28|1938.94
#2023-09-29|1961.43
#2023-10-02|1892.01
#2023-10-03|1838.27
#2023-10-04|1848.51
#2023-10-05|1872.93
#2023-10-06|1872.05
#2023-10-09|1890.70
#2023-10-10|1948.06
#2023-10-11|1968.18
#2023-10-12|1941.91
#2023-10-13|1931.07
#2023-10-16|1940.74
#2023-10-17|1945.94
#2023-10-18|1926.89
#2023-10-19|1930.97
#2023-10-20|1921.00
#2023-10-23|1921.34
#2023-10-24|1947.77
#2023-10-25|1948.78
#2023-10-26|1947.41
#2023-10-27|1947.00
#2023-10-30|1961.28
#2023-10-31|1969.81
#2023-11-01|1973.16
#2023-11-02|2009.13
#2023-11-03|2040.40
#2023-11-06|2030.76
#2023-11-07|2011.19
#2023-11-08|1994.66
#2023-11-09|2023.21
#2023-11-10|2013.99
#2023-11-13|2020.08
#2023-11-14|2086.46
#2023-11-15|2087.91
#2023-11-16|2112.44
#2023-11-17|2130.90
#2023-11-20|2147.55
#2023-11-21|2135.98
#2023-11-22|2122.42
#2023-11-23|2138.24
#2023-11-24|2153.33
#2023-11-27|2163.84
#2023-11-28|2186.35
#2023-11-29|2188.60
#2023-11-30|2184.46
#2023-12-01|2185.09
#2023-12-04|2185.90
#2023-12-05|2196.45
#2023-12-06|2208.58
#2023-12-07|2216.01
#2023-12-08|2218.96
#2023-12-11|2198.32
#2023-12-12|2197.86
#2023-12-13|2216.04
#2023-12-14|2285.61
#2023-12-15|2259.89
#2023-12-18|2230.60
#2023-12-19|2256.77
#2023-12-20|2254.04
#2023-12-21|2253.64
#2023-12-22|2265.28
#2023-12-25|2265.28
#2023-12-26|2267.02
#2023-12-27|2282.56
#2023-12-28|2275.33
#2023-12-29|2267.34
#2024-01-01|2267.34
#2024-01-02|2237.59
#2024-01-03|2220.90
#2024-01-04|2266.93
#2024-01-05|2278.65
#2024-01-08|2280.45
#2024-01-09|2278.02
#2024-01-10|2276.52
#2024-01-11|2245.35
#2024-01-12|2270.06
#2024-01-15|2262.54
#2024-01-16|2224.59
#2024-01-17|2179.14
#2024-01-18|2162.87
#2024-01-19|2175.81
#2024-01-22|2178.86
#2024-01-23|2151.12
#2024-01-24|2171.48
#2024-01-25|2151.24
#2024-01-26|2141.72
#2024-01-29|2129.09
#2024-01-30|2139.43
#2024-01-31|2166.56
#2024-02-01|2140.42
#2024-02-02|2117.83
#2024-02-05|2097.54
#2024-02-06|2080.57
#2024-02-07|2068.10
#2024-02-08|2045.50
#2024-02-09|2027.37
#2024-02-12|2039.23
#2024-02-13|2021.57
#2024-02-14|2020.89
#2024-02-15|2043.42
#2024-02-16|2034.94
#2024-02-19|2030.89
#2024-02-20|2061.82
#2024-02-21|2060.21
#2024-02-22|2044.51
#2024-02-23|2044.34
#2024-02-26|2025.88
#2024-02-27|2040.40
#2024-02-28|2027.98
#2024-02-29|2038.47
#2024-03-01|2037.28
#2024-03-04|2039.24
#2024-03-05|2079.29
#2024-03-06|2100.52
#2024-03-07|2125.63
#2024-03-08|2125.00
#2024-03-11|2110.50
#2024-03-12|2082.50
#2024-03-13|2102.93
#2024-03-14|2091.06
#2024-03-15|2099.46
#2024-03-18|2091.74
#2024-03-19|2079.00
#2024-03-20|2099.01
#2024-03-21|2091.66
#2024-03-22|2105.07
#2024-03-25|2114.52
#2024-03-26|2110.29
#2024-03-27|2134.80
#2024-03-28|2120.85
#2024-03-29|2120.85
#2024-04-01|2109.73
#2024-04-02|2099.42
#2024-04-03|2100.37
#2024-04-04|2124.16
#2024-04-05|2072.96
#2024-04-08|2085.31
#2024-04-09|2088.23
#2024-04-10|2043.02
#2024-04-11|2044.31
#2024-04-12|2068.19
#2024-04-15|2050.22
#2024-04-16|2028.74
#2024-04-17|2033.64
#2024-04-18|2062.15
#2024-04-19|2077.90
#2024-04-22|2080.34
#2024-04-23|2107.13
#2024-04-24|2097.73
#2024-04-25|2093.62
#2024-04-26|2100.27
#2024-04-29|2126.96
#2024-04-30|2109.60
#2024-05-01|2109.29
#2024-05-02|2131.43
#2024-05-03|2157.50
#2024-05-06|2173.08
#2024-05-07|2209.73
#2024-05-08|2215.86
#2024-05-09|2237.41
#2024-05-10|2265.12
#2024-05-13|2264.72
#2024-05-14|2280.55
#2024-05-15|2323.22
#2024-05-16|2329.00
#2024-05-17|2316.47
#2024-05-20|2308.96
#2024-05-21|2305.10
#2024-05-22|2296.28
#2024-05-23|2236.44
#2024-05-24|2198.00
#2024-05-27|2226.39
#2024-05-28|2219.26
#2024-05-29|2169.04
#2024-05-30|2194.49
#2024-05-31|2222.02
#2024-06-03|2245.65
#2024-06-04|2258.16
#2024-06-05|2257.72
#2024-06-06|2251.83
#2024-06-07|2214.21
#2024-06-10|2191.82
#2024-06-11|2167.30
#2024-06-12|2210.83
#2024-06-13|2180.56
#2024-06-14|2138.56
#2024-06-17|2125.58
#2024-06-18|2161.38
#2024-06-19|2160.88
#2024-06-20|2182.61
#2024-06-21|2172.93
#2024-06-24|2189.76
#2024-06-25|2188.59
#2024-06-26|2168.71
#2024-06-27|2147.49
#2024-06-28|2136.16
#2024-07-01|2165.58
#2024-07-02|2157.40
#2024-07-03|2198.65
#2024-07-04|2211.02
#2024-07-05|2236.22
#2024-07-08|2222.49
#2024-07-09|2208.95
#2024-07-10|2234.07
#2024-07-11|2281.83
#2024-07-12|2285.52
#2024-07-15|2243.96
#2024-07-16|2223.78
#2024-07-17|2249.19
#2024-07-18|2262.10
#2024-07-19|2242.14
#2024-07-22|2249.88
#2024-07-23|2250.46
#2024-07-24|2265.57
#2024-07-25|2270.83
#2024-07-26|2287.45
#2024-07-29|2286.60
#2024-07-30|2283.74
#2024-07-31|2293.29
#2024-08-01|2270.51
#2024-08-02|2303.21
#2024-08-05|2231.93
#2024-08-06|2227.04
#2024-08-07|2264.56
#2024-08-08|2258.15
#2024-08-09|2262.98
#2024-08-12|2275.92
#2024-08-13|2301.49
#2024-08-14|2307.39
#2024-08-15|2293.77
#2024-08-16|2304.40
#2024-08-19|2337.33
#2024-08-20|2340.24
#2024-08-21|2342.54
#2024-08-22|2347.59
#2024-08-23|2384.07
#2024-08-26|2388.79
#2024-08-27|2389.47
#2024-08-28|2397.02
#2024-08-29|2379.81
#2024-08-30|2394.22
#2024-09-02|2398.51
#2024-09-03|2391.01
#2024-09-04|2404.68
#2024-09-05|2440.74
#2024-09-06|2452.94
#2024-09-09|2453.81
#2024-09-10|2446.28
#2024-09-11|2443.53
#2024-09-12|2441.18
#2024-09-13|2471.24
#2024-09-16|2486.07
#2024-09-17|2502.29
#2024-09-18|2480.24
#2024-09-19|2441.39
#2024-09-20|2459.03
#2024-09-23|2484.71
#2024-09-24|2492.45
#2024-09-25|2492.81
#2024-09-26|2498.69
#2024-09-27|2509.69
#2024-09-30|2496.31
#2024-10-01|2486.64
#2024-10-02|2439.45
#2024-10-03|2412.40
#2024-10-04|2387.39
#2024-10-07|2376.02
#2024-10-08|2388.21
#2024-10-09|2392.12
#2024-10-10|2375.88
#2024-10-11|2398.96
#2024-10-14|2420.52
#2024-10-15|2441.57
#2024-10-16|2456.47
#2024-10-17|2440.66
#2024-10-18|2446.60
#2024-10-21|2433.24
#2024-10-22|2390.63
#2024-10-23|2392.31
#2024-10-24|2391.27
#2024-10-25|2388.38
#2024-10-28|2398.07
#2024-10-29|2367.42
#2024-10-30|2360.08
#2024-10-31|2325.98
#2024-11-01|2345.85
#2024-11-04|2349.34
#2024-11-05|2353.82
#2024-11-06|2261.73
#2024-11-07|2271.83
#2024-11-08|2263.30
#2024-11-11|2269.43
#2024-11-12|2222.77
#2024-11-13|2217.43
#2024-11-14|2249.50
#2024-11-15|2246.23
#2024-11-18|2242.97
#2024-11-19|2242.83
#2024-11-20|2223.42
#2024-11-21|2225.47
#2024-11-22|2242.53
#2024-11-25|2253.54
#2024-11-26|2238.53
#2024-11-27|2264.23
#2024-11-28|2281.46
#2024-11-29|2282.34
#2024-12-02|2264.49
#2024-12-03|2270.21
#2024-12-04|2256.80
#2024-12-05|2281.16
#2024-12-06|2265.68
#2024-12-09|2264.52
#2024-12-10|2238.26
#2024-12-11|2219.93
#2024-12-12|2214.55
#2024-12-13|2208.83
#2024-12-16|2200.35
#2024-12-17|2187.37
#2024-12-18|2169.49
#2024-12-19|2133.01
#2024-12-20|2139.67
#2024-12-23|2146.60
#2024-12-24|2152.20
#2024-12-25|2152.20
#2024-12-26|2153.57
#2024-12-27|2167.31
#2024-12-30|2160.57
#2024-12-31|2165.21
#2025-01-01|2165.21
#2025-01-02|2185.27
#2025-01-03|2194.72
#2025-01-06|2210.30
#2025-01-07|2197.26
#2025-01-08|2159.21
#2025-01-09|2157.48
#2025-01-10|2105.40
#2025-01-13|2092.73
#2025-01-14|2107.04
#2025-01-15|2147.56
#2025-01-16|2157.70
#2025-01-17|2178.71
#2025-01-20|2185.70
#2025-01-21|2191.86
#2025-01-22|2161.80
#2025-01-23|2163.54
#2025-01-24|2176.24
#2025-01-27|2183.66
#2025-01-28|2193.63
#2025-01-29|2199.35
#2025-01-30|2226.56
#2025-01-31|2226.46
#2025-02-03|2206.23
#2025-02-04|2227.17
#2025-02-05|2248.67
#2025-02-06|2207.47
#2025-02-07|2201.84
#2025-02-10|2205.17
#2025-02-11|2191.90
#2025-02-12|2175.07
#2025-02-13|2206.50
#2025-02-14|2219.58
#2025-02-17|2209.40
#2025-02-18|2195.97
#2025-02-19|2201.78
#2025-02-20|2214.08
#2025-02-21|2223.46
#2025-02-24|2269.74
#2025-02-25|2282.69
#2025-02-26|2297.89
#2025-02-27|2268.21
#2025-02-28|2281.69
#2025-03-03|2281.57
#2025-03-04|2290.42
#2025-03-05|2293.02
#2025-03-06|2295.25
#2025-03-07|2339.24
#2025-03-10|2360.51
#2025-03-11|2381.33
#2025-03-12|2378.63
#2025-03-13|2383.69
#2025-03-14|2394.10
#2025-03-17|2422.48
#2025-03-18|2430.83
#2025-03-19|2425.32
#2025-03-20|2437.49
#2025-03-21|2430.92
#2025-03-24|2414.10
#2025-03-25|2428.37
#2025-03-26|2439.25
#2025-03-27|2464.94
#2025-03-28|2512.14
#2025-03-31|2495.11
#2025-04-01|2513.73
#2025-04-02|2532.97
#2025-04-03|2609.47
#2025-04-04|2535.75
#2025-04-07|2372.62
#2025-04-08|2411.85
#2025-04-09|2386.37
#2025-04-10|2481.53
#2025-04-11|2542.83
#2025-04-14|2591.24
#2025-04-15|2636.46
#2025-04-16|2681.23
#2025-04-17|2685.25
#2025-04-18|2685.25
#2025-04-21|2719.54
#2025-04-22|2743.84
#2025-04-23|2677.38
#2025-04-24|2696.63
#2025-04-25|2700.42
#2025-04-28|2718.96
#2025-04-29|2749.04
#2025-04-30|2767.29
#2025-05-01|2746.56
#2025-05-02|2752.28
#2025-05-05|2757.09
#2025-05-06|2773.52
#2025-05-07|2780.19
#2025-05-08|2704.31
#2025-05-09|2713.63
#2025-05-12|2642.17
#2025-05-13|2637.89
#2025-05-14|2660.82
#2025-05-15|2702.99
#2025-05-16|2724.34
#2025-05-19|2766.12
#2025-05-20|2819.81
#2025-05-21|2839.85
#2025-05-22|2823.77
#2025-05-23|2841.79
#2025-05-26|2867.11
#2025-05-27|2842.52
#2025-05-28|2814.76
#2025-05-29|2818.74
#2025-05-30|2840.68
#2025-06-02|2861.88
#2025-06-03|2837.89
#2025-06-04|2854.69
#2025-06-05|2852.94
#2025-06-06|2839.11
#2025-06-09|2836.15
#2025-06-10|2855.45
#2025-06-11|2881.82
#2025-06-12|2928.23
#2025-06-13|2917.38
#2025-06-16|2924.46
#2025-06-17|2896.38
#2025-06-18|2882.66
#2025-06-19|2873.72
#2025-06-20|2898.34
#2025-06-23|2941.16
#2025-06-24|2967.47
#2025-06-25|2939.84
#2025-06-26|2977.14
#2025-06-27|2975.39
#2025-06-30|2973.99
#2025-07-01|3011.37
#2025-07-02|2969.03
#2025-07-03|2976.60
#2025-07-04|2988.91
#2025-07-07|2954.45
#2025-07-08|2924.89
#2025-07-09|2955.21
#2025-07-10|2921.78
#2025-07-11|2925.06
#2025-07-14|2938.38
#2025-07-15|2908.77
#2025-07-16|2903.75
#2025-07-17|2901.99
#2025-07-18|2931.16
#2025-07-21|2979.41
#2025-07-22|3023.79
#2025-07-23|2954.84
#2025-07-24|2956.33
#2025-07-25|2954.26
#2025-07-28|2917.99
#2025-07-29|2887.13
#2025-07-30|2890.76
#2025-07-31|2878.58
#2025-08-01|2893.19
#2025-08-04|2929.54
#2025-08-05|2926.98
#2025-08-06|2950.51
#2025-08-07|2928.02
#2025-08-08|2916.89
#2025-08-11|2895.21
#2025-08-12|2895.14
#2025-08-13|2929.86
#2025-08-14|2948.07
#2025-08-15|2958.67
#2025-08-18|2933.96
#2025-08-19|2943.85
#2025-08-20|2970.18
#2025-08-21|2962.33
#2025-08-22|2981.83
#2025-08-25|2944.31
#2025-08-26|2918.33
#2025-08-27|2911.79
#2025-08-28|2912.10
#2025-08-29|2894.29
#2025-09-01|2870.37
#2025-09-02|2812.58
#2025-09-03|2826.71
#2025-09-04|2831.50
#2025-09-05|2872.25
#2025-09-08|2878.39
#2025-09-09|2869.91
#2025-09-10|2882.97
#2025-09-11|2885.50
#2025-09-12|2905.59
#2025-09-15|2932.31
#2025-09-16|2918.34
#2025-09-17|2902.22
#2025-09-18|2866.56
#2025-09-19|2868.23
#2025-09-22|2893.05
#2025-09-23|2906.83
#2025-09-24|2909.42
#2025-09-25|2897.21
#2025-09-26|2921.77
#2025-09-29|2933.39
#2025-09-30|2960.27
#2025-10-01|2989.91
#2025-10-02|2968.46
#2025-10-03|2995.67
#2025-10-06|2995.34
#2025-10-07|2990.09
#2025-10-08|2994.66
#2025-10-09|3002.29
#2025-10-10|3013.79
#2025-10-13|3014.35
#2025-10-14|3037.75
#2025-10-15|3061.38
#2025-10-16|3106.01
#2025-10-17|3103.81
#2025-10-20|3108.94
#2025-10-21|3102.96
#2025-10-22|3096.31
#2025-10-23|3106.66
#2025-10-24|3111.61
#2025-10-27|3111.51
#2025-10-28|3149.95
#2025-10-29|3158.05
#2025-10-30|3149.41
#2025-10-31|3121.91
#2025-11-03|3122.87
#2025-11-04|3131.83
#2025-11-05|3134.49
#2025-11-06|3160.21
#2025-11-07|3150.84
#2025-11-10|3158.36
#2025-11-11|3172.08
#2025-11-12|3221.29
#2025-11-13|3226.27
#2025-11-14|3207.80
#2025-11-17|3232.35
#2025-11-18|3200.06
#2025-11-19|3147.91
#2025-11-20|3170.67
#2025-11-21|3149.39
#2025-11-24|3153.09
#2025-11-25|3164.29
#2025-11-26|3206.98
#2025-11-27|3212.92
#2025-11-28|3224.22
#2025-12-01|3210.32
#2025-12-02|3219.10
#2025-12-03|3234.49
#2025-12-04|3227.62
#2025-12-05|3203.33
#2025-12-08|3200.13
#2025-12-09|3191.46
#2025-12-10|3171.20
#2025-12-11|3187.47
#2025-12-12|3201.45
#2025-12-15|3237.65
#2025-12-16|3224.80
#2025-12-17|3230.42
#2025-12-18|3227.65
#2025-12-19|3252.24
#2025-12-22|3229.56
#2025-12-23|3258.50
#2025-12-24|3260.75
#2025-12-25|3260.75
#2025-12-26|3260.56
#2025-12-29|3273.97
#2025-12-30|3291.82
#2025-12-31|3283.02
#2026-01-01|3283.02
#2026-01-02|3341.97
#2026-01-05|3335.29
#2026-01-06|3371.88
#2026-01-07|3411.10
#2026-01-08|3398.12
#2026-01-09|3395.06
#2026-01-12|3383.66
#2026-01-13|3340.21
#2026-01-14|3380.68
#2026-01-15|3382.71
#2026-01-16|3419.91
#2026-01-19|3417.91
#2026-01-20|3394.93
#2026-01-21|3386.75
#2026-01-22|3420.82
#2026-01-23|3437.15
#2026-01-26|3519.89
#2026-01-27|3578.82
#2026-01-28|3593.80
#2026-01-29|3592.77
#2026-01-30|3592.49
#2026-02-02|3559.86
#2026-02-03|3601.84
#2026-02-04|3628.41
#2026-02-05|3588.15
#2026-02-06|3630.97
#2026-02-09|3679.14
#2026-02-10|3701.51
#2026-02-11|3759.67
#2026-02-12|3746.42
#2026-02-13|3718.83
#2026-02-16|3732.10
#2026-02-17|3732.37
#2026-02-18|3736.79
#2026-02-19|3647.90
#2026-02-20|3685.53
#2026-02-23|3729.16
#2026-02-24|3770.13
#2026-02-25|3842.93
#2026-02-26|3856.31
#2026-02-27|3862.06
#2026-03-02|3802.51
#2026-03-03|3613.60
#2026-03-04|3664.83
#2026-03-05|3629.92
#2026-03-06|3612.72
#2026-03-09|3604.46
#2026-03-10|3688.89
#2026-03-11|3635.54
#2026-03-12|3683.41
#2026-03-13|3696.79
#2026-03-16|3702.66
#2026-03-17|3775.77
#2026-03-18|3693.40
#2026-03-19|3637.78
#2026-03-20|3551.92
#2026-03-23|3523.76
#2026-03-24|3560.93
#2026-03-25|3615.04
#2026-03-26|3567.21
#2026-03-27|3531.83
#2026-03-30|3620.97
#2026-03-31|3643.06
#2026-04-01|3749.88
#2026-04-02|3785.21
#2026-04-03|3785.21
#2026-04-06|3782.59
#2026-04-07|3779.68