Table Data - NASDAQ Europe, Middle East and Africa Utilities Index
| Title | NASDAQ Europe, Middle East and Africa Utilities Index |
|---|---|
| Series ID | NASDAQNQEMEA65 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQEMEA65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 822.43 |
| 2001-04-02 | 834.29 |
| 2001-04-03 | 831.94 |
| 2001-04-04 | 847.93 |
| 2001-04-05 | 842.40 |
| 2001-04-06 | 841.12 |
| 2001-04-09 | 855.25 |
| 2001-04-10 | 853.90 |
| 2001-04-11 | 845.28 |
| 2001-04-12 | 850.56 |
| 2001-04-13 | . |
| 2001-04-16 | 843.40 |
| 2001-04-17 | 850.42 |
| 2001-04-18 | 846.03 |
| 2001-04-19 | 843.58 |
| 2001-04-20 | 848.50 |
| 2001-04-23 | 844.91 |
| 2001-04-24 | 848.75 |
| 2001-04-25 | 849.87 |
| 2001-04-26 | 853.38 |
| 2001-04-27 | 847.37 |
| 2001-04-30 | 844.50 |
| 2001-05-01 | 846.84 |
| 2001-05-02 | 843.85 |
| 2001-05-03 | 840.13 |
| 2001-05-04 | 845.14 |
| 2001-05-07 | 839.71 |
| 2001-05-08 | 831.97 |
| 2001-05-09 | 828.03 |
| 2001-05-10 | 835.16 |
| 2001-05-11 | 825.85 |
| 2001-05-14 | 820.23 |
| 2001-05-15 | 826.09 |
| 2001-05-16 | 835.01 |
| 2001-05-17 | 830.24 |
| 2001-05-18 | 836.31 |
| 2001-05-21 | 834.16 |
| 2001-05-22 | 827.25 |
| 2001-05-23 | 819.03 |
| 2001-05-24 | 834.21 |
| 2001-05-25 | 827.57 |
| 2001-05-28 | . |
| 2001-05-29 | 825.70 |
| 2001-05-30 | 835.65 |
| 2001-05-31 | 831.98 |
| 2001-06-01 | 831.70 |
| 2001-06-04 | 833.68 |
| 2001-06-05 | 840.90 |
| 2001-06-06 | 835.07 |
| 2001-06-07 | 844.20 |
| 2001-06-08 | 832.35 |
| 2001-06-11 | 829.10 |
| 2001-06-12 | 831.38 |
| 2001-06-13 | 841.33 |
| 2001-06-14 | 847.82 |
| 2001-06-15 | 849.86 |
| 2001-06-18 | 837.08 |
| 2001-06-19 | 834.60 |
| 2001-06-20 | 824.89 |
| 2001-06-21 | 824.45 |
| 2001-06-22 | 824.65 |
| 2001-06-25 | 837.64 |
| 2001-06-26 | 828.56 |
| 2001-06-27 | 829.14 |
| 2001-06-28 | 829.48 |
| 2001-06-29 | 831.04 |
| 2001-07-02 | 826.36 |
| 2001-07-03 | 821.62 |
| 2001-07-04 | . |
| 2001-07-05 | 815.91 |
| 2001-07-06 | 815.73 |
| 2001-07-09 | 823.89 |
| 2001-07-10 | 821.76 |
| 2001-07-11 | 833.97 |
| 2001-07-12 | 827.87 |
| 2001-07-13 | 838.84 |
| 2001-07-16 | 839.74 |
| 2001-07-17 | 840.48 |
| 2001-07-18 | 858.22 |
| 2001-07-19 | 866.74 |
| 2001-07-20 | 866.70 |
| 2001-07-23 | 862.21 |
| 2001-07-24 | 853.73 |
| 2001-07-25 | 845.29 |
| 2001-07-26 | 845.01 |
| 2001-07-27 | 843.76 |
| 2001-07-30 | 848.22 |
| 2001-07-31 | 861.26 |
| 2001-08-01 | 869.33 |
| 2001-08-02 | 864.19 |
| 2001-08-03 | 862.65 |
| 2001-08-06 | 858.68 |
| 2001-08-07 | 859.62 |
| 2001-08-08 | 862.65 |
| 2001-08-09 | 863.33 |
| 2001-08-10 | 861.34 |
| 2001-08-13 | 863.63 |
| 2001-08-14 | 866.99 |
| 2001-08-15 | 873.61 |
| 2001-08-16 | 882.23 |
| 2001-08-17 | 876.91 |
| 2001-08-20 | 876.16 |
| 2001-08-21 | 875.66 |
| 2001-08-22 | 885.34 |
| 2001-08-23 | 876.86 |
| 2001-08-24 | 880.05 |
| 2001-08-27 | 874.41 |
| 2001-08-28 | 866.52 |
| 2001-08-29 | 869.85 |
| 2001-08-30 | 856.55 |
| 2001-08-31 | 861.97 |
| 2001-09-03 | . |
| 2001-09-04 | 857.17 |
| 2001-09-05 | 845.76 |
| 2001-09-06 | 841.77 |
| 2001-09-07 | 840.11 |
| 2001-09-10 | 822.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 814.21 |
| 2001-09-18 | 810.87 |
| 2001-09-19 | 810.62 |
| 2001-09-20 | 784.09 |
| 2001-09-21 | 749.74 |
| 2001-09-24 | 769.15 |
| 2001-09-25 | 769.92 |
| 2001-09-26 | 782.85 |
| 2001-09-27 | 807.95 |
| 2001-09-28 | 810.60 |
| 2001-10-01 | 816.26 |
| 2001-10-02 | 829.14 |
| 2001-10-03 | 852.60 |
| 2001-10-04 | 849.38 |
| 2001-10-05 | 841.57 |
| 2001-10-08 | 844.07 |
| 2001-10-09 | 838.11 |
| 2001-10-10 | 843.65 |
| 2001-10-11 | 832.54 |
| 2001-10-12 | 831.09 |
| 2001-10-15 | 829.57 |
| 2001-10-16 | 836.55 |
| 2001-10-17 | 833.33 |
| 2001-10-18 | 822.14 |
| 2001-10-19 | 814.59 |
| 2001-10-22 | 814.82 |
| 2001-10-23 | 811.54 |
| 2001-10-24 | 819.05 |
| 2001-10-25 | 809.38 |
| 2001-10-26 | 798.80 |
| 2001-10-29 | 804.10 |
| 2001-10-30 | 805.45 |
| 2001-10-31 | 811.36 |
| 2001-11-01 | 823.48 |
| 2001-11-02 | 817.14 |
| 2001-11-05 | 809.66 |
| 2001-11-06 | 800.13 |
| 2001-11-07 | 805.59 |
| 2001-11-08 | 807.65 |
| 2001-11-09 | 802.86 |
| 2001-11-12 | 798.29 |
| 2001-11-13 | 795.39 |
| 2001-11-14 | 795.34 |
| 2001-11-15 | 794.00 |
| 2001-11-16 | 807.17 |
| 2001-11-19 | 802.76 |
| 2001-11-20 | 797.64 |
| 2001-11-21 | 797.94 |
| 2001-11-22 | . |
| 2001-11-23 | 797.22 |
| 2001-11-26 | 789.66 |
| 2001-11-27 | 780.11 |
| 2001-11-28 | 777.86 |
| 2001-11-29 | 776.45 |
| 2001-11-30 | 777.91 |
| 2001-12-03 | 772.31 |
| 2001-12-04 | 763.36 |
| 2001-12-05 | 763.07 |
| 2001-12-06 | 762.84 |
| 2001-12-07 | 752.55 |
| 2001-12-10 | 748.48 |
| 2001-12-11 | 750.40 |
| 2001-12-12 | 752.22 |
| 2001-12-13 | 756.22 |
| 2001-12-14 | 764.16 |
| 2001-12-17 | 779.37 |
| 2001-12-18 | 768.91 |
| 2001-12-19 | 761.13 |
| 2001-12-20 | 759.54 |
| 2001-12-21 | 758.14 |
| 2001-12-24 | 751.80 |
| 2001-12-25 | . |
| 2001-12-26 | 753.57 |
| 2001-12-27 | 777.25 |
| 2001-12-28 | 779.27 |
| 2001-12-31 | 784.33 |
| 2002-01-01 | . |
| 2002-01-02 | 781.17 |
| 2002-01-03 | 783.28 |
| 2002-01-04 | 773.04 |
| 2002-01-07 | 764.30 |
| 2002-01-08 | 777.71 |
| 2002-01-09 | 778.30 |
| 2002-01-10 | 777.97 |
| 2002-01-11 | 786.09 |
| 2002-01-14 | 788.31 |
| 2002-01-15 | 794.68 |
| 2002-01-16 | 784.88 |
| 2002-01-17 | 791.09 |
| 2002-01-18 | 794.43 |
| 2002-01-21 | . |
| 2002-01-22 | 785.54 |
| 2002-01-23 | 789.02 |
| 2002-01-24 | 784.26 |
| 2002-01-25 | 774.13 |
| 2002-01-28 | 775.14 |
| 2002-01-29 | 771.14 |
| 2002-01-30 | 767.12 |
| 2002-01-31 | 775.65 |
| 2002-02-01 | 776.31 |
| 2002-02-04 | 780.58 |
| 2002-02-05 | 779.97 |
| 2002-02-06 | 779.12 |
| 2002-02-07 | 780.33 |
| 2002-02-08 | 779.33 |
| 2002-02-11 | 780.02 |
| 2002-02-12 | 773.37 |
| 2002-02-13 | 773.27 |
| 2002-02-14 | 776.78 |
| 2002-02-15 | 771.28 |
| 2002-02-18 | . |
| 2002-02-19 | 763.47 |
| 2002-02-20 | 760.55 |
| 2002-02-21 | 759.65 |
| 2002-02-22 | 755.55 |
| 2002-02-25 | 760.74 |
| 2002-02-26 | 756.46 |
| 2002-02-27 | 754.93 |
| 2002-02-28 | 758.25 |
| 2002-03-01 | 761.31 |
| 2002-03-04 | 762.98 |
| 2002-03-05 | 757.66 |
| 2002-03-06 | 767.67 |
| 2002-03-07 | 768.53 |
| 2002-03-08 | 768.28 |
| 2002-03-11 | 768.45 |
| 2002-03-12 | 763.74 |
| 2002-03-13 | 767.26 |
| 2002-03-14 | 771.84 |
| 2002-03-15 | 779.94 |
| 2002-03-18 | 779.36 |
| 2002-03-19 | 783.53 |
| 2002-03-20 | 780.41 |
| 2002-03-21 | 775.68 |
| 2002-03-22 | 772.18 |
| 2002-03-25 | 771.21 |
| 2002-03-26 | 781.67 |
| 2002-03-27 | 777.07 |
| 2002-03-28 | 784.06 |
| 2002-03-29 | . |
| 2002-04-01 | 790.95 |
| 2002-04-02 | 791.25 |
| 2002-04-03 | 795.06 |
| 2002-04-04 | 802.55 |
| 2002-04-05 | 796.36 |
| 2002-04-08 | 783.01 |
| 2002-04-09 | 785.23 |
| 2002-04-10 | 797.39 |
| 2002-04-11 | 793.54 |
| 2002-04-12 | 798.94 |
| 2002-04-15 | 801.45 |
| 2002-04-16 | 807.48 |
| 2002-04-17 | 808.45 |
| 2002-04-18 | 808.51 |
| 2002-04-19 | 808.50 |
| 2002-04-22 | 809.08 |
| 2002-04-23 | 812.01 |
| 2002-04-24 | 813.71 |
| 2002-04-25 | 813.48 |
| 2002-04-26 | 806.39 |
| 2002-04-29 | 813.60 |
| 2002-04-30 | 810.93 |
| 2002-05-01 | 815.34 |
| 2002-05-02 | 814.21 |
| 2002-05-03 | 819.43 |
| 2002-05-06 | 820.64 |
| 2002-05-07 | 817.45 |
| 2002-05-08 | 815.98 |
| 2002-05-09 | 812.22 |
| 2002-05-10 | 812.38 |
| 2002-05-13 | 822.38 |
| 2002-05-14 | 818.84 |
| 2002-05-15 | 816.94 |
| 2002-05-16 | 816.74 |
| 2002-05-17 | 819.92 |
| 2002-05-20 | 821.96 |
| 2002-05-21 | 815.14 |
| 2002-05-22 | 816.27 |
| 2002-05-23 | 815.74 |
| 2002-05-24 | 817.53 |
| 2002-05-27 | . |
| 2002-05-28 | 818.04 |
| 2002-05-29 | 817.80 |
| 2002-05-30 | 813.18 |
| 2002-05-31 | 813.56 |
| 2002-06-03 | 814.87 |
| 2002-06-04 | 805.97 |
| 2002-06-05 | 801.84 |
| 2002-06-06 | 809.86 |
| 2002-06-07 | 806.51 |
| 2002-06-10 | 806.15 |
| 2002-06-11 | 810.70 |
| 2002-06-12 | 813.29 |
| 2002-06-13 | 809.23 |
| 2002-06-14 | 791.87 |
| 2002-06-17 | 807.11 |
| 2002-06-18 | 811.10 |
| 2002-06-19 | 812.52 |
| 2002-06-20 | 815.75 |
| 2002-06-21 | 820.77 |
| 2002-06-24 | 799.77 |
| 2002-06-25 | 806.84 |
| 2002-06-26 | 811.03 |
| 2002-06-27 | 815.03 |
| 2002-06-28 | 829.74 |
| 2002-07-01 | 830.96 |
| 2002-07-02 | 816.24 |
| 2002-07-03 | 806.57 |
| 2002-07-04 | . |
| 2002-07-05 | 819.76 |
| 2002-07-08 | 826.43 |
| 2002-07-09 | 827.00 |
| 2002-07-10 | 810.27 |
| 2002-07-11 | 797.07 |
| 2002-07-12 | 788.77 |
| 2002-07-15 | 768.29 |
| 2002-07-16 | 756.03 |
| 2002-07-17 | 765.57 |
| 2002-07-18 | 771.17 |
| 2002-07-19 | 753.41 |
| 2002-07-22 | 722.73 |
| 2002-07-23 | 701.12 |
| 2002-07-24 | 692.77 |
| 2002-07-25 | 698.23 |
| 2002-07-26 | 696.59 |
| 2002-07-29 | 716.83 |
| 2002-07-30 | 731.56 |
| 2002-07-31 | 717.44 |
| 2002-08-01 | 699.03 |
| 2002-08-02 | 710.75 |
| 2002-08-05 | 705.48 |
| 2002-08-06 | 719.58 |
| 2002-08-07 | 715.10 |
| 2002-08-08 | 731.03 |
| 2002-08-09 | 750.11 |
| 2002-08-12 | 745.79 |
| 2002-08-13 | 755.04 |
| 2002-08-14 | 750.80 |
| 2002-08-15 | 758.09 |
| 2002-08-16 | 761.04 |
| 2002-08-19 | 774.25 |
| 2002-08-20 | 763.63 |
| 2002-08-21 | 771.03 |
| 2002-08-22 | 766.51 |
| 2002-08-23 | 757.45 |
| 2002-08-26 | 756.50 |
| 2002-08-27 | 773.41 |
| 2002-08-28 | 753.71 |
| 2002-08-29 | 750.01 |
| 2002-08-30 | 762.66 |
| 2002-09-02 | . |
| 2002-09-03 | 746.07 |
| 2002-09-04 | 751.50 |
| 2002-09-05 | 743.37 |
| 2002-09-06 | 750.46 |
| 2002-09-09 | 739.96 |
| 2002-09-10 | 747.90 |
| 2002-09-11 | 756.02 |
| 2002-09-12 | 735.25 |
| 2002-09-13 | 736.02 |
| 2002-09-16 | 728.25 |
| 2002-09-17 | 726.94 |
| 2002-09-18 | 711.90 |
| 2002-09-19 | 710.41 |
| 2002-09-20 | 707.39 |
| 2002-09-23 | 685.89 |
| 2002-09-24 | 674.52 |
| 2002-09-25 | 689.50 |
| 2002-09-26 | 712.76 |
| 2002-09-27 | 703.19 |
| 2002-09-30 | 703.79 |
| 2002-10-01 | 713.90 |
| 2002-10-02 | 735.01 |
| 2002-10-03 | 733.29 |
| 2002-10-04 | 721.30 |
| 2002-10-07 | 717.07 |
| 2002-10-08 | 707.16 |
| 2002-10-09 | 696.83 |
| 2002-10-10 | 688.33 |
| 2002-10-11 | 700.60 |
| 2002-10-14 | 692.11 |
| 2002-10-15 | 706.76 |
| 2002-10-16 | 697.45 |
| 2002-10-17 | 702.72 |
| 2002-10-18 | 695.31 |
| 2002-10-21 | 716.88 |
| 2002-10-22 | 708.11 |
| 2002-10-23 | 698.66 |
| 2002-10-24 | 718.63 |
| 2002-10-25 | 715.88 |
| 2002-10-28 | 715.67 |
| 2002-10-29 | 696.08 |
| 2002-10-30 | 705.69 |
| 2002-10-31 | 706.94 |
| 2002-11-01 | 714.19 |
| 2002-11-04 | 726.91 |
| 2002-11-05 | 729.23 |
| 2002-11-06 | 721.63 |
| 2002-11-07 | 716.64 |
| 2002-11-08 | 718.23 |
| 2002-11-11 | 724.82 |
| 2002-11-12 | 726.40 |
| 2002-11-13 | 717.17 |
| 2002-11-14 | 721.04 |
| 2002-11-15 | 718.93 |
| 2002-11-18 | 718.60 |
| 2002-11-19 | 712.18 |
| 2002-11-20 | 705.35 |
| 2002-11-21 | 712.02 |
| 2002-11-22 | 699.43 |
| 2002-11-25 | 687.61 |
| 2002-11-26 | 684.49 |
| 2002-11-27 | 702.74 |
| 2002-11-28 | . |
| 2002-11-29 | 692.83 |
| 2002-12-02 | 690.56 |
| 2002-12-03 | 683.28 |
| 2002-12-04 | 691.49 |
| 2002-12-05 | 686.82 |
| 2002-12-06 | 692.07 |
| 2002-12-09 | 682.17 |
| 2002-12-10 | 689.10 |
| 2002-12-11 | 697.79 |
| 2002-12-12 | 700.33 |
| 2002-12-13 | 699.49 |
| 2002-12-16 | 709.33 |
| 2002-12-17 | 704.70 |
| 2002-12-18 | 690.46 |
| 2002-12-19 | 694.51 |
| 2002-12-20 | 699.63 |
| 2002-12-23 | 700.74 |
| 2002-12-24 | 701.49 |
| 2002-12-25 | . |
| 2002-12-26 | 702.55 |
| 2002-12-27 | 687.32 |
| 2002-12-30 | 700.82 |
| 2002-12-31 | 707.37 |
| 2003-01-01 | . |
| 2003-01-02 | 720.59 |
| 2003-01-03 | 721.42 |
| 2003-01-06 | 730.22 |
| 2003-01-07 | 720.75 |
| 2003-01-08 | 715.07 |
| 2003-01-09 | 730.22 |
| 2003-01-10 | 731.45 |
| 2003-01-13 | 730.94 |
| 2003-01-14 | 743.01 |
| 2003-01-15 | 742.90 |
| 2003-01-16 | 746.19 |
| 2003-01-17 | 739.42 |
| 2003-01-20 | . |
| 2003-01-21 | 727.70 |
| 2003-01-22 | 719.33 |
| 2003-01-23 | 715.41 |
| 2003-01-24 | 711.64 |
| 2003-01-27 | 703.14 |
| 2003-01-28 | 708.33 |
| 2003-01-29 | 704.15 |
| 2003-01-30 | 711.42 |
| 2003-01-31 | 720.94 |
| 2003-02-03 | 720.28 |
| 2003-02-04 | 712.48 |
| 2003-02-05 | 717.93 |
| 2003-02-06 | 702.34 |
| 2003-02-07 | 689.61 |
| 2003-02-10 | 700.70 |
| 2003-02-11 | 704.90 |
| 2003-02-12 | 692.53 |
| 2003-02-13 | 685.26 |
| 2003-02-14 | 697.07 |
| 2003-02-17 | . |
| 2003-02-18 | 696.16 |
| 2003-02-19 | 687.18 |
| 2003-02-20 | 690.07 |
| 2003-02-21 | 702.79 |
| 2003-02-24 | 689.29 |
| 2003-02-25 | 674.84 |
| 2003-02-26 | 663.47 |
| 2003-02-27 | 672.82 |
| 2003-02-28 | 688.06 |
| 2003-03-03 | 687.11 |
| 2003-03-04 | 690.95 |
| 2003-03-05 | 690.95 |
| 2003-03-06 | 680.54 |
| 2003-03-07 | 678.57 |
| 2003-03-10 | 662.65 |
| 2003-03-11 | 671.54 |
| 2003-03-12 | 642.15 |
| 2003-03-13 | 656.29 |
| 2003-03-14 | 657.94 |
| 2003-03-17 | 675.31 |
| 2003-03-18 | 664.55 |
| 2003-03-19 | 668.78 |
| 2003-03-20 | 662.30 |
| 2003-03-21 | 683.27 |
| 2003-03-24 | 668.46 |
| 2003-03-25 | 686.53 |
| 2003-03-26 | 681.88 |
| 2003-03-27 | 681.23 |
| 2003-03-28 | 682.16 |
| 2003-03-31 | 674.88 |
| 2003-04-01 | 679.99 |
| 2003-04-02 | 696.23 |
| 2003-04-03 | 696.47 |
| 2003-04-04 | 702.97 |
| 2003-04-07 | 717.61 |
| 2003-04-08 | 709.20 |
| 2003-04-09 | 706.53 |
| 2003-04-10 | 703.05 |
| 2003-04-11 | 705.13 |
| 2003-04-14 | 710.46 |
| 2003-04-15 | 715.43 |
| 2003-04-16 | 711.99 |
| 2003-04-17 | 724.21 |
| 2003-04-18 | . |
| 2003-04-21 | 719.81 |
| 2003-04-22 | 736.16 |
| 2003-04-23 | 734.40 |
| 2003-04-24 | 734.42 |
| 2003-04-25 | 723.93 |
| 2003-04-28 | 741.45 |
| 2003-04-29 | 732.41 |
| 2003-04-30 | 741.98 |
| 2003-05-01 | 747.72 |
| 2003-05-02 | 747.05 |
| 2003-05-05 | 753.67 |
| 2003-05-06 | 768.33 |
| 2003-05-07 | 759.00 |
| 2003-05-08 | 757.04 |
| 2003-05-09 | 768.80 |
| 2003-05-12 | 772.05 |
| 2003-05-13 | 767.01 |
| 2003-05-14 | 771.84 |
| 2003-05-15 | 781.78 |
| 2003-05-16 | 787.86 |
| 2003-05-19 | 783.76 |
| 2003-05-20 | 787.13 |
| 2003-05-21 | 785.45 |
| 2003-05-22 | 789.21 |
| 2003-05-23 | 789.65 |
| 2003-05-26 | . |
| 2003-05-27 | 801.34 |
| 2003-05-28 | 798.11 |
| 2003-05-29 | 803.33 |
| 2003-05-30 | 797.25 |
| 2003-06-02 | 804.46 |
| 2003-06-03 | 798.81 |
| 2003-06-04 | 800.49 |
| 2003-06-05 | 806.87 |
| 2003-06-06 | 805.78 |
| 2003-06-09 | 804.37 |
| 2003-06-10 | 799.41 |
| 2003-06-11 | 806.55 |
| 2003-06-12 | 808.62 |
| 2003-06-13 | 809.74 |
| 2003-06-16 | 820.54 |
| 2003-06-17 | 822.38 |
| 2003-06-18 | 815.21 |
| 2003-06-19 | 809.77 |
| 2003-06-20 | 812.71 |
| 2003-06-23 | 792.10 |
| 2003-06-24 | 785.86 |
| 2003-06-25 | 791.84 |
| 2003-06-26 | 789.27 |
| 2003-06-27 | 783.08 |
| 2003-06-30 | 784.26 |
| 2003-07-01 | 783.07 |
| 2003-07-02 | 784.02 |
| 2003-07-03 | 783.46 |
| 2003-07-04 | . |
| 2003-07-07 | 780.33 |
| 2003-07-08 | 774.14 |
| 2003-07-09 | 768.73 |
| 2003-07-10 | 766.77 |
| 2003-07-11 | 771.44 |
| 2003-07-14 | 774.52 |
| 2003-07-15 | 761.05 |
| 2003-07-16 | 750.61 |
| 2003-07-17 | 747.97 |
| 2003-07-18 | 752.13 |
| 2003-07-21 | 755.69 |
| 2003-07-22 | 767.01 |
| 2003-07-23 | 771.56 |
| 2003-07-24 | 786.14 |
| 2003-07-25 | 785.43 |
| 2003-07-28 | 784.10 |
| 2003-07-29 | 781.97 |
| 2003-07-30 | 773.47 |
| 2003-07-31 | 767.19 |
| 2003-08-01 | 760.15 |
| 2003-08-04 | 761.89 |
| 2003-08-05 | 763.28 |
| 2003-08-06 | 757.53 |
| 2003-08-07 | 766.12 |
| 2003-08-08 | 764.04 |
| 2003-08-11 | 764.80 |
| 2003-08-12 | 765.49 |
| 2003-08-13 | 761.32 |
| 2003-08-14 | 775.73 |
| 2003-08-15 | 769.71 |
| 2003-08-18 | 770.93 |
| 2003-08-19 | 761.23 |
| 2003-08-20 | 766.66 |
| 2003-08-21 | 759.43 |
| 2003-08-22 | 753.51 |
| 2003-08-25 | 753.43 |
| 2003-08-26 | 745.37 |
| 2003-08-27 | 748.59 |
| 2003-08-28 | 749.91 |
| 2003-08-29 | 751.35 |
| 2003-09-01 | . |
| 2003-09-02 | 750.01 |
| 2003-09-03 | 739.77 |
| 2003-09-04 | 746.40 |
| 2003-09-05 | 751.71 |
| 2003-09-08 | 757.50 |
| 2003-09-09 | 756.41 |
| 2003-09-10 | 756.23 |
| 2003-09-11 | 760.77 |
| 2003-09-12 | 757.90 |
| 2003-09-15 | 760.15 |
| 2003-09-16 | 757.33 |
| 2003-09-17 | 759.92 |
| 2003-09-18 | 767.46 |
| 2003-09-19 | 775.29 |
| 2003-09-22 | 770.28 |
| 2003-09-23 | 767.52 |
| 2003-09-24 | 766.50 |
| 2003-09-25 | 772.92 |
| 2003-09-26 | 765.41 |
| 2003-09-29 | 765.97 |
| 2003-09-30 | 761.77 |
| 2003-10-01 | 777.77 |
| 2003-10-02 | 769.64 |
| 2003-10-03 | 778.90 |
| 2003-10-06 | 780.27 |
| 2003-10-07 | 781.03 |
| 2003-10-08 | 781.49 |
| 2003-10-09 | 781.48 |
| 2003-10-10 | 782.03 |
| 2003-10-13 | 779.67 |
| 2003-10-14 | 777.12 |
| 2003-10-15 | 777.21 |
| 2003-10-16 | 778.05 |
| 2003-10-17 | 770.84 |
| 2003-10-20 | 775.42 |
| 2003-10-21 | 778.34 |
| 2003-10-22 | 778.88 |
| 2003-10-23 | 782.87 |
| 2003-10-24 | 783.68 |
| 2003-10-27 | 786.50 |
| 2003-10-28 | 786.27 |
| 2003-10-29 | 782.94 |
| 2003-10-30 | 786.02 |
| 2003-10-31 | 779.53 |
| 2003-11-03 | 780.49 |
| 2003-11-04 | 781.77 |
| 2003-11-05 | 784.43 |
| 2003-11-06 | 779.82 |
| 2003-11-07 | 786.90 |
| 2003-11-10 | 789.75 |
| 2003-11-11 | 789.12 |
| 2003-11-12 | 799.61 |
| 2003-11-13 | 799.70 |
| 2003-11-14 | 809.32 |
| 2003-11-17 | 801.81 |
| 2003-11-18 | 813.46 |
| 2003-11-19 | 816.13 |
| 2003-11-20 | 819.18 |
| 2003-11-21 | 820.45 |
| 2003-11-24 | 820.31 |
| 2003-11-25 | 818.56 |
| 2003-11-26 | 822.72 |
| 2003-11-27 | . |
| 2003-11-28 | 834.74 |
| 2003-12-01 | 842.83 |
| 2003-12-02 | 846.31 |
| 2003-12-03 | 848.39 |
| 2003-12-04 | 850.11 |
| 2003-12-05 | 853.35 |
| 2003-12-08 | 854.48 |
| 2003-12-09 | 862.21 |
| 2003-12-10 | 858.21 |
| 2003-12-11 | 860.41 |
| 2003-12-12 | 873.30 |
| 2003-12-15 | 881.57 |
| 2003-12-16 | 891.03 |
| 2003-12-17 | 900.88 |
| 2003-12-18 | 902.15 |
| 2003-12-19 | 899.97 |
| 2003-12-22 | 905.04 |
| 2003-12-23 | 914.08 |
| 2003-12-24 | 917.16 |
| 2003-12-25 | . |
| 2003-12-26 | 917.21 |
| 2003-12-29 | 925.02 |
| 2003-12-30 | 927.85 |
| 2003-12-31 | 933.70 |
| 2004-01-01 | . |
| 2004-01-02 | 938.08 |
| 2004-01-05 | 947.23 |
| 2004-01-06 | 951.10 |
| 2004-01-07 | 936.56 |
| 2004-01-08 | 928.67 |
| 2004-01-09 | 940.02 |
| 2004-01-12 | 944.29 |
| 2004-01-13 | 940.41 |
| 2004-01-14 | 938.90 |
| 2004-01-15 | 930.54 |
| 2004-01-16 | 916.19 |
| 2004-01-19 | . |
| 2004-01-20 | 934.62 |
| 2004-01-21 | 956.39 |
| 2004-01-22 | 956.22 |
| 2004-01-23 | 958.48 |
| 2004-01-26 | 943.97 |
| 2004-01-27 | 937.53 |
| 2004-01-28 | 952.66 |
| 2004-01-29 | 936.38 |
| 2004-01-30 | 935.14 |
| 2004-02-02 | 944.80 |
| 2004-02-03 | 966.28 |
| 2004-02-04 | 965.54 |
| 2004-02-05 | 972.58 |
| 2004-02-06 | 980.71 |
| 2004-02-09 | 985.97 |
| 2004-02-10 | 986.10 |
| 2004-02-11 | 987.78 |
| 2004-02-12 | 1002.19 |
| 2004-02-13 | 999.25 |
| 2004-02-16 | . |
| 2004-02-17 | 1015.15 |
| 2004-02-18 | 1021.40 |
| 2004-02-19 | 1013.29 |
| 2004-02-20 | 995.15 |
| 2004-02-23 | 997.79 |
| 2004-02-24 | 1002.30 |
| 2004-02-25 | 995.23 |
| 2004-02-26 | 990.27 |
| 2004-02-27 | 1007.95 |
| 2004-03-01 | 1022.86 |
| 2004-03-02 | 1008.13 |
| 2004-03-03 | 989.65 |
| 2004-03-04 | 1006.06 |
| 2004-03-05 | 1025.59 |
| 2004-03-08 | 1027.65 |
| 2004-03-09 | 1028.03 |
| 2004-03-10 | 1014.54 |
| 2004-03-11 | 988.64 |
| 2004-03-12 | 975.56 |
| 2004-03-15 | 964.86 |
| 2004-03-16 | 976.35 |
| 2004-03-17 | 977.00 |
| 2004-03-18 | 985.04 |
| 2004-03-19 | 991.47 |
| 2004-03-22 | 980.83 |
| 2004-03-23 | 977.26 |
| 2004-03-24 | 967.95 |
| 2004-03-25 | 968.51 |
| 2004-03-26 | 971.71 |
| 2004-03-29 | 988.20 |
| 2004-03-30 | 1000.56 |
| 2004-03-31 | 1011.49 |
| 2004-04-01 | 1028.78 |
| 2004-04-02 | 1022.66 |
| 2004-04-05 | 1014.11 |
| 2004-04-06 | 1017.77 |
| 2004-04-07 | 1017.70 |
| 2004-04-08 | 1022.00 |
| 2004-04-09 | . |
| 2004-04-12 | 1020.01 |
| 2004-04-13 | 1014.27 |
| 2004-04-14 | 1001.51 |
| 2004-04-15 | 1007.45 |
| 2004-04-16 | 1030.81 |
| 2004-04-19 | 1027.75 |
| 2004-04-20 | 1019.15 |
| 2004-04-21 | 1001.94 |
| 2004-04-22 | 1007.43 |
| 2004-04-23 | 1002.79 |
| 2004-04-26 | 1010.13 |
| 2004-04-27 | 1011.03 |
| 2004-04-28 | 993.07 |
| 2004-04-29 | 988.38 |
| 2004-04-30 | 986.17 |
| 2004-05-03 | 988.54 |
| 2004-05-04 | 1002.76 |
| 2004-05-05 | 1011.85 |
| 2004-05-06 | 994.52 |
| 2004-05-07 | 983.57 |
| 2004-05-10 | 958.87 |
| 2004-05-11 | 965.17 |
| 2004-05-12 | 961.67 |
| 2004-05-13 | 969.30 |
| 2004-05-14 | 974.78 |
| 2004-05-17 | 979.89 |
| 2004-05-18 | 976.69 |
| 2004-05-19 | 991.40 |
| 2004-05-20 | 974.51 |
| 2004-05-21 | 981.12 |
| 2004-05-24 | 979.96 |
| 2004-05-25 | 989.31 |
| 2004-05-26 | 995.71 |
| 2004-05-27 | 1020.50 |
| 2004-05-28 | 1013.91 |
| 2004-05-31 | . |
| 2004-06-01 | 1009.04 |
| 2004-06-02 | 1014.24 |
| 2004-06-03 | 1016.02 |
| 2004-06-04 | 1022.28 |
| 2004-06-07 | 1032.99 |
| 2004-06-08 | 1026.53 |
| 2004-06-09 | 1016.70 |
| 2004-06-10 | 1021.59 |
| 2004-06-11 | . |
| 2004-06-14 | 1009.03 |
| 2004-06-15 | 1021.43 |
| 2004-06-16 | 1027.44 |
| 2004-06-17 | 1024.33 |
| 2004-06-18 | 1034.12 |
| 2004-06-21 | 1024.99 |
| 2004-06-22 | 1023.11 |
| 2004-06-23 | 1029.54 |
| 2004-06-24 | 1036.07 |
| 2004-06-25 | 1035.33 |
| 2004-06-28 | 1041.83 |
| 2004-06-29 | 1032.30 |
| 2004-06-30 | 1030.45 |
| 2004-07-01 | 1028.46 |
| 2004-07-02 | 1042.61 |
| 2004-07-05 | . |
| 2004-07-06 | 1043.59 |
| 2004-07-07 | 1054.58 |
| 2004-07-08 | 1066.97 |
| 2004-07-09 | 1072.52 |
| 2004-07-12 | 1072.62 |
| 2004-07-13 | 1068.14 |
| 2004-07-14 | 1070.39 |
| 2004-07-15 | 1063.91 |
| 2004-07-16 | 1075.73 |
| 2004-07-19 | 1073.96 |
| 2004-07-20 | 1069.32 |
| 2004-07-21 | 1055.42 |
| 2004-07-22 | 1050.19 |
| 2004-07-23 | 1035.70 |
| 2004-07-26 | 1029.62 |
| 2004-07-27 | 1028.74 |
| 2004-07-28 | 1021.55 |
| 2004-07-29 | 1029.82 |
| 2004-07-30 | 1033.48 |
| 2004-08-02 | 1032.92 |
| 2004-08-03 | 1042.46 |
| 2004-08-04 | 1038.66 |
| 2004-08-05 | 1039.10 |
| 2004-08-06 | 1042.18 |
| 2004-08-09 | 1035.50 |
| 2004-08-10 | 1038.64 |
| 2004-08-11 | 1027.34 |
| 2004-08-12 | 1035.79 |
| 2004-08-13 | 1044.58 |
| 2004-08-16 | 1043.07 |
| 2004-08-17 | 1037.43 |
| 2004-08-18 | 1035.06 |
| 2004-08-19 | 1040.36 |
| 2004-08-20 | 1036.75 |
| 2004-08-23 | 1033.87 |
| 2004-08-24 | 1025.00 |
| 2004-08-25 | 1030.90 |
| 2004-08-26 | 1036.38 |
| 2004-08-27 | 1039.59 |
| 2004-08-30 | 1040.44 |
| 2004-08-31 | 1044.46 |
| 2004-09-01 | 1053.58 |
| 2004-09-02 | 1055.47 |
| 2004-09-03 | 1050.32 |
| 2004-09-06 | . |
| 2004-09-07 | 1042.46 |
| 2004-09-08 | 1044.28 |
| 2004-09-09 | 1043.47 |
| 2004-09-10 | 1054.56 |
| 2004-09-13 | 1056.02 |
| 2004-09-14 | 1056.85 |
| 2004-09-15 | 1043.81 |
| 2004-09-16 | 1050.62 |
| 2004-09-17 | 1059.57 |
| 2004-09-20 | 1053.56 |
| 2004-09-21 | 1062.39 |
| 2004-09-22 | 1054.73 |
| 2004-09-23 | 1059.19 |
| 2004-09-24 | 1059.87 |
| 2004-09-27 | 1057.22 |
| 2004-09-28 | 1066.07 |
| 2004-09-29 | 1074.98 |
| 2004-09-30 | 1082.70 |
| 2004-10-01 | 1094.98 |
| 2004-10-04 | 1080.04 |
| 2004-10-05 | 1086.91 |
| 2004-10-06 | 1086.02 |
| 2004-10-07 | 1088.65 |
| 2004-10-08 | 1103.61 |
| 2004-10-11 | 1105.26 |
| 2004-10-12 | 1095.76 |
| 2004-10-13 | 1094.11 |
| 2004-10-14 | 1099.20 |
| 2004-10-15 | 1102.78 |
| 2004-10-18 | 1103.19 |
| 2004-10-19 | 1114.82 |
| 2004-10-20 | 1118.45 |
| 2004-10-21 | 1119.53 |
| 2004-10-22 | 1120.36 |
| 2004-10-25 | 1118.45 |
| 2004-10-26 | 1117.63 |
| 2004-10-27 | 1135.43 |
| 2004-10-28 | 1142.23 |
| 2004-10-29 | 1147.51 |
| 2004-11-01 | 1166.42 |
| 2004-11-02 | 1167.23 |
| 2004-11-03 | 1174.31 |
| 2004-11-04 | 1181.88 |
| 2004-11-05 | 1171.18 |
| 2004-11-08 | 1178.31 |
| 2004-11-09 | 1165.73 |
| 2004-11-10 | 1158.49 |
| 2004-11-11 | 1157.94 |
| 2004-11-12 | 1156.43 |
| 2004-11-15 | 1156.79 |
| 2004-11-16 | 1158.78 |
| 2004-11-17 | 1171.31 |
| 2004-11-18 | 1171.53 |
| 2004-11-19 | 1171.89 |
| 2004-11-22 | 1164.77 |
| 2004-11-23 | 1171.56 |
| 2004-11-24 | 1175.39 |
| 2004-11-25 | . |
| 2004-11-26 | 1191.91 |
| 2004-11-29 | 1191.28 |
| 2004-11-30 | 1188.47 |
| 2004-12-01 | 1201.80 |
| 2004-12-02 | 1208.10 |
| 2004-12-03 | 1214.08 |
| 2004-12-06 | 1217.80 |
| 2004-12-07 | 1225.77 |
| 2004-12-08 | 1210.04 |
| 2004-12-09 | 1202.35 |
| 2004-12-10 | 1201.33 |
| 2004-12-13 | 1215.81 |
| 2004-12-14 | 1218.34 |
| 2004-12-15 | 1229.10 |
| 2004-12-16 | 1224.72 |
| 2004-12-17 | 1215.83 |
| 2004-12-20 | 1242.08 |
| 2004-12-21 | 1237.12 |
| 2004-12-22 | 1246.66 |
| 2004-12-23 | 1256.36 |
| 2004-12-24 | . |
| 2004-12-27 | 1265.05 |
| 2004-12-28 | 1267.83 |
| 2004-12-29 | 1265.84 |
| 2004-12-30 | 1272.14 |
| 2004-12-31 | 1270.84 |
| 2005-01-03 | 1261.36 |
| 2005-01-04 | 1245.54 |
| 2005-01-05 | 1250.71 |
| 2005-01-06 | 1241.59 |
| 2005-01-07 | 1236.41 |
| 2005-01-10 | 1235.13 |
| 2005-01-11 | 1235.32 |
| 2005-01-12 | 1242.57 |
| 2005-01-13 | 1234.88 |
| 2005-01-14 | 1236.01 |
| 2005-01-17 | . |
| 2005-01-18 | 1228.86 |
| 2005-01-19 | 1238.29 |
| 2005-01-20 | 1228.45 |
| 2005-01-21 | 1234.40 |
| 2005-01-24 | 1243.06 |
| 2005-01-25 | 1242.16 |
| 2005-01-26 | 1246.97 |
| 2005-01-27 | 1243.67 |
#2005-01-28|1241.38
#2005-01-31|1258.35
#2005-02-01|1265.05
#2005-02-02|1279.13
#2005-02-03|1272.67
#2005-02-04|1293.42
#2005-02-07|1276.76
#2005-02-08|1272.65
#2005-02-09|1274.73
#2005-02-10|1283.71
#2005-02-11|1302.86
#2005-02-14|1308.53
#2005-02-15|1319.47
#2005-02-16|1316.39
#2005-02-17|1325.07
#2005-02-18|1313.81
#2005-02-21| .
#2005-02-22|1288.66
#2005-02-23|1283.15
#2005-02-24|1266.83
#2005-02-25|1273.98
#2005-02-28|1288.33
#2005-03-01|1287.90
#2005-03-02|1263.24
#2005-03-03|1252.25
#2005-03-04|1285.56
#2005-03-07|1283.21
#2005-03-08|1279.16
#2005-03-09|1267.67
#2005-03-10|1260.01
#2005-03-11|1263.12
#2005-03-14|1255.88
#2005-03-15|1265.98
#2005-03-16|1262.38
#2005-03-17|1270.08
#2005-03-18|1264.24
#2005-03-21|1244.10
#2005-03-22|1255.57
#2005-03-23|1234.57
#2005-03-24|1245.75
#2005-03-25| .
#2005-03-28|1238.77
#2005-03-29|1248.71
#2005-03-30|1252.75
#2005-03-31|1254.25
#2005-04-01|1256.40
#2005-04-04|1236.06
#2005-04-05|1255.05
#2005-04-06|1261.29
#2005-04-07|1271.95
#2005-04-08|1268.05
#2005-04-11|1280.48
#2005-04-12|1274.44
#2005-04-13|1292.27
#2005-04-14|1283.16
#2005-04-15|1277.23
#2005-04-18|1257.22
#2005-04-19|1264.53
#2005-04-20|1262.47
#2005-04-21|1269.11
#2005-04-22|1274.75
#2005-04-25|1275.60
#2005-04-26|1267.99
#2005-04-27|1260.13
#2005-04-28|1252.90
#2005-04-29|1258.26
#2005-05-02|1257.01
#2005-05-03|1266.64
#2005-05-04|1270.25
#2005-05-05|1278.89
#2005-05-06|1265.79
#2005-05-09|1259.92
#2005-05-10|1263.79
#2005-05-11|1257.33
#2005-05-12|1248.78
#2005-05-13|1245.15
#2005-05-16|1230.35
#2005-05-17|1235.37
#2005-05-18|1252.62
#2005-05-19|1254.63
#2005-05-20|1243.98
#2005-05-23|1263.79
#2005-05-24|1263.88
#2005-05-25|1264.11
#2005-05-26|1278.18
#2005-05-27|1282.00
#2005-05-30| .
#2005-05-31|1257.30
#2005-06-01|1265.66
#2005-06-02|1267.85
#2005-06-03|1263.77
#2005-06-06|1264.57
#2005-06-07|1283.40
#2005-06-08|1280.04
#2005-06-09|1265.35
#2005-06-10|1260.88
#2005-06-13|1259.02
#2005-06-14|1258.13
#2005-06-15|1238.71
#2005-06-16|1241.72
#2005-06-17|1262.39
#2005-06-20|1247.39
#2005-06-21|1253.94
#2005-06-22|1252.11
#2005-06-23|1252.80
#2005-06-24|1256.96
#2005-06-27|1255.20
#2005-06-28|1257.24
#2005-06-29|1258.29
#2005-06-30|1271.51
#2005-07-01|1262.20
#2005-07-04| .
#2005-07-05|1245.13
#2005-07-06|1239.25
#2005-07-07|1222.33
#2005-07-08|1232.10
#2005-07-11|1259.04
#2005-07-12|1268.91
#2005-07-13|1252.43
#2005-07-14|1242.65
#2005-07-15|1235.07
#2005-07-18|1240.24
#2005-07-19|1231.84
#2005-07-20|1231.19
#2005-07-21|1259.07
#2005-07-22|1259.66
#2005-07-25|1261.79
#2005-07-26|1259.29
#2005-07-27|1261.74
#2005-07-28|1263.75
#2005-07-29|1276.87
#2005-08-01|1260.48
#2005-08-02|1267.65
#2005-08-03|1276.09
#2005-08-04|1272.50
#2005-08-05|1264.16
#2005-08-08|1268.53
#2005-08-09|1274.03
#2005-08-10|1302.01
#2005-08-11|1299.14
#2005-08-12|1302.04
#2005-08-15|1294.16
#2005-08-16|1286.10
#2005-08-17|1279.62
#2005-08-18|1264.40
#2005-08-19|1278.54
#2005-08-22|1287.20
#2005-08-23|1278.42
#2005-08-24|1290.30
#2005-08-25|1291.20
#2005-08-26|1283.54
#2005-08-29|1282.68
#2005-08-30|1266.33
#2005-08-31|1295.33
#2005-09-01|1323.97
#2005-09-02|1342.96
#2005-09-05| .
#2005-09-06|1374.37
#2005-09-07|1364.60
#2005-09-08|1357.75
#2005-09-09|1356.18
#2005-09-12|1336.88
#2005-09-13|1326.59
#2005-09-14|1331.04
#2005-09-15|1321.76
#2005-09-16|1336.25
#2005-09-19|1318.53
#2005-09-20|1319.18
#2005-09-21|1314.39
#2005-09-22|1304.26
#2005-09-23|1299.41
#2005-09-26|1307.09
#2005-09-27|1299.58
#2005-09-28|1301.85
#2005-09-29|1291.03
#2005-09-30|1298.21
#2005-10-03|1288.60
#2005-10-04|1296.81
#2005-10-05|1291.01
#2005-10-06|1292.80
#2005-10-07|1285.30
#2005-10-10|1278.35
#2005-10-11|1266.55
#2005-10-12|1255.98
#2005-10-13|1230.67
#2005-10-14|1247.98
#2005-10-17|1239.70
#2005-10-18|1225.20
#2005-10-19|1217.08
#2005-10-20|1217.80
#2005-10-21|1222.93
#2005-10-24|1235.98
#2005-10-25|1238.66
#2005-10-26|1227.82
#2005-10-27|1219.45
#2005-10-28|1229.12
#2005-10-31|1243.04
#2005-11-01|1238.15
#2005-11-02|1247.37
#2005-11-03|1254.04
#2005-11-04|1240.71
#2005-11-07|1249.14
#2005-11-08|1231.03
#2005-11-09|1228.53
#2005-11-10|1236.85
#2005-11-11|1244.95
#2005-11-14|1248.21
#2005-11-15|1250.84
#2005-11-16|1242.86
#2005-11-17|1250.76
#2005-11-18|1245.24
#2005-11-21|1246.61
#2005-11-22|1250.02
#2005-11-23|1266.42
#2005-11-24| .
#2005-11-25|1267.43
#2005-11-28|1262.72
#2005-11-29|1263.73
#2005-11-30|1262.78
#2005-12-01|1269.09
#2005-12-02|1271.97
#2005-12-05|1270.44
#2005-12-06|1281.95
#2005-12-07|1271.61
#2005-12-08|1289.13
#2005-12-09|1282.30
#2005-12-12|1306.44
#2005-12-13|1314.13
#2005-12-14|1319.52
#2005-12-15|1311.74
#2005-12-16|1337.20
#2005-12-19|1329.09
#2005-12-20|1332.65
#2005-12-21|1336.20
#2005-12-22|1345.51
#2005-12-23|1342.97
#2005-12-26| .
#2005-12-27|1346.32
#2005-12-28|1348.85
#2005-12-29|1340.73
#2005-12-30|1328.00
#2006-01-02| .
#2006-01-03|1357.55
#2006-01-04|1379.84
#2006-01-05|1370.81
#2006-01-06|1374.92
#2006-01-09|1364.44
#2006-01-10|1365.24
#2006-01-11|1376.08
#2006-01-12|1378.62
#2006-01-13|1378.93
#2006-01-16| .
#2006-01-17|1392.48
#2006-01-18|1403.01
#2006-01-19|1421.62
#2006-01-20|1404.84
#2006-01-23|1420.80
#2006-01-24|1413.26
#2006-01-25|1418.28
#2006-01-26|1423.93
#2006-01-27|1431.00
#2006-01-30|1430.45
#2006-01-31|1445.48
#2006-02-01|1457.30
#2006-02-02|1467.01
#2006-02-03|1458.20
#2006-02-06|1449.76
#2006-02-07|1438.50
#2006-02-08|1441.97
#2006-02-09|1447.43
#2006-02-10|1439.46
#2006-02-13|1440.90
#2006-02-14|1431.04
#2006-02-15|1441.91
#2006-02-16|1447.91
#2006-02-17|1454.65
#2006-02-20| .
#2006-02-21|1491.77
#2006-02-22|1510.42
#2006-02-23|1502.81
#2006-02-24|1505.60
#2006-02-27|1510.52
#2006-02-28|1484.83
#2006-03-01|1494.96
#2006-03-02|1483.41
#2006-03-03|1474.89
#2006-03-06|1482.29
#2006-03-07|1466.30
#2006-03-08|1455.86
#2006-03-09|1456.03
#2006-03-10|1466.78
#2006-03-13|1473.23
#2006-03-14|1489.14
#2006-03-15|1500.87
#2006-03-16|1521.37
#2006-03-17|1514.80
#2006-03-20|1517.48
#2006-03-21|1511.85
#2006-03-22|1508.11
#2006-03-23|1487.53
#2006-03-24|1494.04
#2006-03-27|1479.36
#2006-03-28|1466.13
#2006-03-29|1462.57
#2006-03-30|1492.21
#2006-03-31|1483.23
#2006-04-03|1489.33
#2006-04-04|1504.99
#2006-04-05|1511.12
#2006-04-06|1509.53
#2006-04-07|1475.96
#2006-04-10|1486.80
#2006-04-11|1473.43
#2006-04-12|1470.38
#2006-04-13|1471.78
#2006-04-14| .
#2006-04-17|1493.82
#2006-04-18|1493.52
#2006-04-19|1527.27
#2006-04-20|1541.94
#2006-04-21|1564.89
#2006-04-24|1565.53
#2006-04-25|1562.91
#2006-04-26|1560.87
#2006-04-27|1549.24
#2006-04-28|1557.33
#2006-05-01|1562.39
#2006-05-02|1584.59
#2006-05-03|1575.40
#2006-05-04|1605.05
#2006-05-05|1591.69
#2006-05-08|1592.39
#2006-05-09|1594.89
#2006-05-10|1591.55
#2006-05-11|1577.07
#2006-05-12|1552.23
#2006-05-15|1542.69
#2006-05-16|1550.92
#2006-05-17|1503.28
#2006-05-18|1503.85
#2006-05-19|1481.94
#2006-05-22|1474.23
#2006-05-23|1509.87
#2006-05-24|1488.50
#2006-05-25|1521.22
#2006-05-26|1539.11
#2006-05-29| .
#2006-05-30|1516.84
#2006-05-31|1538.32
#2006-06-01|1535.40
#2006-06-02|1542.95
#2006-06-05|1535.62
#2006-06-06|1511.33
#2006-06-07|1519.65
#2006-06-08|1468.53
#2006-06-09|1483.47
#2006-06-12|1464.85
#2006-06-13|1438.47
#2006-06-14|1439.10
#2006-06-15|1457.09
#2006-06-16|1449.49
#2006-06-19|1432.59
#2006-06-20|1448.81
#2006-06-21|1461.60
#2006-06-22|1450.90
#2006-06-23|1446.39
#2006-06-26|1449.78
#2006-06-27|1446.27
#2006-06-28|1441.76
#2006-06-29|1465.32
#2006-06-30|1520.79
#2006-07-03|1522.35
#2006-07-04| .
#2006-07-05|1502.78
#2006-07-06|1520.81
#2006-07-07|1531.03
#2006-07-10|1524.93
#2006-07-11|1508.91
#2006-07-12|1504.28
#2006-07-13|1491.94
#2006-07-14|1466.00
#2006-07-17|1459.29
#2006-07-18|1467.63
#2006-07-19|1500.74
#2006-07-20|1510.61
#2006-07-21|1507.78
#2006-07-24|1532.07
#2006-07-25|1530.36
#2006-07-26|1536.17
#2006-07-27|1579.88
#2006-07-28|1600.41
#2006-07-31|1591.79
#2006-08-01|1576.93
#2006-08-02|1606.10
#2006-08-03|1596.01
#2006-08-04|1627.43
#2006-08-07|1610.56
#2006-08-08|1614.39
#2006-08-09|1636.94
#2006-08-10|1613.45
#2006-08-11|1617.87
#2006-08-14|1632.74
#2006-08-15|1657.01
#2006-08-16|1665.34
#2006-08-17|1651.17
#2006-08-18|1639.36
#2006-08-21|1653.66
#2006-08-22|1646.37
#2006-08-23|1633.56
#2006-08-24|1645.99
#2006-08-25|1635.37
#2006-08-28|1651.19
#2006-08-29|1648.24
#2006-08-30|1657.31
#2006-08-31|1652.52
#2006-09-01|1661.95
#2006-09-04| .
#2006-09-05|1659.54
#2006-09-06|1639.34
#2006-09-07|1631.81
#2006-09-08|1635.09
#2006-09-11|1627.67
#2006-09-12|1647.69
#2006-09-13|1646.33
#2006-09-14|1663.00
#2006-09-15|1664.17
#2006-09-18|1678.36
#2006-09-19|1672.34
#2006-09-20|1684.14
#2006-09-21|1673.50
#2006-09-22|1663.32
#2006-09-25|1658.78
#2006-09-26|1665.18
#2006-09-27|1700.39
#2006-09-28|1690.92
#2006-09-29|1684.02
#2006-10-02|1704.29
#2006-10-03|1700.89
#2006-10-04|1697.85
#2006-10-05|1697.36
#2006-10-06|1687.90
#2006-10-09|1670.66
#2006-10-10|1663.73
#2006-10-11|1665.67
#2006-10-12|1674.90
#2006-10-13|1669.58
#2006-10-16|1681.84
#2006-10-17|1674.48
#2006-10-18|1679.04
#2006-10-19|1686.65
#2006-10-20|1701.25
#2006-10-23|1698.43
#2006-10-24|1698.29
#2006-10-25|1704.60
#2006-10-26|1711.08
#2006-10-27|1721.19
#2006-10-30|1723.92
#2006-10-31|1726.52
#2006-11-01|1727.44
#2006-11-02|1716.37
#2006-11-03|1707.16
#2006-11-06|1726.68
#2006-11-07|1748.04
#2006-11-08|1755.34
#2006-11-09|1760.57
#2006-11-10|1777.17
#2006-11-13|1776.86
#2006-11-14|1772.58
#2006-11-15|1781.43
#2006-11-16|1798.93
#2006-11-17|1797.77
#2006-11-20|1810.31
#2006-11-21|1810.71
#2006-11-22|1814.43
#2006-11-23| .
#2006-11-24|1847.33
#2006-11-27|1834.35
#2006-11-28|1822.45
#2006-11-29|1853.02
#2006-11-30|1853.50
#2006-12-01|1856.04
#2006-12-04|1875.95
#2006-12-05|1887.98
#2006-12-06|1894.14
#2006-12-07|1898.60
#2006-12-08|1914.10
#2006-12-11|1905.61
#2006-12-12|1906.19
#2006-12-13|1917.99
#2006-12-14|1922.98
#2006-12-15|1925.39
#2006-12-18|1917.35
#2006-12-19|1920.48
#2006-12-20|1904.17
#2006-12-21|1893.98
#2006-12-22|1881.33
#2006-12-25| .
#2006-12-26|1878.22
#2006-12-27|1902.46
#2006-12-28|1907.15
#2006-12-29|1915.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1925.79
#2007-01-04|1889.41
#2007-01-05|1826.59
#2007-01-08|1835.03
#2007-01-09|1827.99
#2007-01-10|1807.13
#2007-01-11|1839.14
#2007-01-12|1858.98
#2007-01-15| .
#2007-01-16|1862.52
#2007-01-17|1852.45
#2007-01-18|1848.55
#2007-01-19|1856.22
#2007-01-22|1860.03
#2007-01-23|1857.22
#2007-01-24|1884.86
#2007-01-25|1872.69
#2007-01-26|1859.33
#2007-01-29|1876.56
#2007-01-30|1895.77
#2007-01-31|1894.94
#2007-02-01|1925.53
#2007-02-02|1939.17
#2007-02-05|1926.43
#2007-02-06|1946.55
#2007-02-07|1974.15
#2007-02-08|1961.57
#2007-02-09|1965.01
#2007-02-12|1948.23
#2007-02-13|1955.55
#2007-02-14|1977.76
#2007-02-15|1972.31
#2007-02-16|1966.45
#2007-02-19| .
#2007-02-20|1964.29
#2007-02-21|1936.74
#2007-02-22|1940.19
#2007-02-23|1957.00
#2007-02-26|1973.01
#2007-02-27|1918.10
#2007-02-28|1874.03
#2007-03-01|1845.15
#2007-03-02|1851.12
#2007-03-05|1826.00
#2007-03-06|1832.70
#2007-03-07|1858.15
#2007-03-08|1882.93
#2007-03-09|1879.99
#2007-03-12|1879.28
#2007-03-13|1864.03
#2007-03-14|1833.25
#2007-03-15|1868.81
#2007-03-16|1887.96
#2007-03-19|1906.23
#2007-03-20|1922.12
#2007-03-21|1926.87
#2007-03-22|1952.22
#2007-03-23|1949.37
#2007-03-26|1943.08
#2007-03-27|1946.43
#2007-03-28|1947.45
#2007-03-29|1954.32
#2007-03-30|1963.17
#2007-04-02|1985.45
#2007-04-03|2035.44
#2007-04-04|2034.18
#2007-04-05|2045.02
#2007-04-06| .
#2007-04-09|2034.81
#2007-04-10|2050.77
#2007-04-11|2046.20
#2007-04-12|2043.77
#2007-04-13|2049.79
#2007-04-16|2067.67
#2007-04-17|2073.19
#2007-04-18|2062.09
#2007-04-19|2052.83
#2007-04-20|2060.01
#2007-04-23|2046.59
#2007-04-24|2047.42
#2007-04-25|2065.14
#2007-04-26|2054.57
#2007-04-27|2053.90
#2007-04-30|2073.59
#2007-05-01|2063.91
#2007-05-02|2076.41
#2007-05-03|2082.27
#2007-05-04|2082.26
#2007-05-07|2101.47
#2007-05-08|2072.77
#2007-05-09|2082.74
#2007-05-10|2058.31
#2007-05-11|2082.67
#2007-05-14|2088.22
#2007-05-15|2094.10
#2007-05-16|2098.66
#2007-05-17|2095.64
#2007-05-18|2116.87
#2007-05-21|2110.67
#2007-05-22|2108.80
#2007-05-23|2147.49
#2007-05-24|2132.22
#2007-05-25|2135.60
#2007-05-28| .
#2007-05-29|2135.56
#2007-05-30|2136.37
#2007-05-31|2177.19
#2007-06-01|2195.16
#2007-06-04|2188.53
#2007-06-05|2178.68
#2007-06-06|2117.06
#2007-06-07|2076.95
#2007-06-08|2059.94
#2007-06-11|2077.83
#2007-06-12|2064.94
#2007-06-13|2065.38
#2007-06-14|2103.66
#2007-06-15|2142.32
#2007-06-18|2134.78
#2007-06-19|2127.67
#2007-06-20|2122.34
#2007-06-21|2100.92
#2007-06-22|2098.80
#2007-06-25|2108.83
#2007-06-26|2095.72
#2007-06-27|2088.37
#2007-06-28|2115.37
#2007-06-29|2139.67
#2007-07-02|2145.46
#2007-07-03|2161.91
#2007-07-04| .
#2007-07-05|2131.90
#2007-07-06|2147.29
#2007-07-09|2145.59
#2007-07-10|2140.19
#2007-07-11|2139.62
#2007-07-12|2169.57
#2007-07-13|2180.07
#2007-07-16|2182.86
#2007-07-17|2178.95
#2007-07-18|2166.44
#2007-07-19|2187.47
#2007-07-20|2178.74
#2007-07-23|2190.72
#2007-07-24|2153.58
#2007-07-25|2114.29
#2007-07-26|2086.40
#2007-07-27|2065.14
#2007-07-30|2050.52
#2007-07-31|2084.15
#2007-08-01|2053.59
#2007-08-02|2081.38
#2007-08-03|2068.76
#2007-08-06|2065.66
#2007-08-07|2080.93
#2007-08-08|2116.86
#2007-08-09|2076.66
#2007-08-10|2041.91
#2007-08-13|2066.57
#2007-08-14|2046.93
#2007-08-15|2032.29
#2007-08-16|1967.37
#2007-08-17|2010.22
#2007-08-20|2018.17
#2007-08-21|2013.35
#2007-08-22|2042.88
#2007-08-23|2056.76
#2007-08-24|2074.45
#2007-08-27|2070.83
#2007-08-28|2064.32
#2007-08-29|2068.42
#2007-08-30|2099.19
#2007-08-31|2131.66
#2007-09-03| .
#2007-09-04|2113.46
#2007-09-05|2084.60
#2007-09-06|2093.04
#2007-09-07|2072.38
#2007-09-10|2081.92
#2007-09-11|2113.69
#2007-09-12|2133.07
#2007-09-13|2150.70
#2007-09-14|2146.45
#2007-09-17|2140.89
#2007-09-18|2164.69
#2007-09-19|2212.17
#2007-09-20|2230.91
#2007-09-21|2237.70
#2007-09-24|2242.75
#2007-09-25|2253.96
#2007-09-26|2288.96
#2007-09-27|2302.94
#2007-09-28|2311.37
#2007-10-01|2324.78
#2007-10-02|2296.39
#2007-10-03|2291.52
#2007-10-04|2293.35
#2007-10-05|2316.25
#2007-10-08|2298.75
#2007-10-09|2323.99
#2007-10-10|2331.59
#2007-10-11|2354.71
#2007-10-12|2349.49
#2007-10-15|2352.85
#2007-10-16|2359.98
#2007-10-17|2380.98
#2007-10-18|2395.04
#2007-10-19|2381.61
#2007-10-22|2345.46
#2007-10-23|2384.68
#2007-10-24|2390.40
#2007-10-25|2437.25
#2007-10-26|2450.16
#2007-10-29|2469.96
#2007-10-30|2477.95
#2007-10-31|2477.14
#2007-11-01|2457.51
#2007-11-02|2470.10
#2007-11-05|2471.34
#2007-11-06|2499.31
#2007-11-07|2527.20
#2007-11-08|2525.53
#2007-11-09|2526.11
#2007-11-12|2478.36
#2007-11-13|2467.04
#2007-11-14|2474.90
#2007-11-15|2458.94
#2007-11-16|2480.44
#2007-11-19|2463.57
#2007-11-20|2499.61
#2007-11-21|2467.24
#2007-11-22| .
#2007-11-23|2494.17
#2007-11-26|2502.32
#2007-11-27|2481.14
#2007-11-28|2500.34
#2007-11-29|2520.97
#2007-11-30|2523.44
#2007-12-03|2521.44
#2007-12-04|2537.73
#2007-12-05|2559.61
#2007-12-06|2565.04
#2007-12-07|2573.76
#2007-12-10|2568.52
#2007-12-11|2559.24
#2007-12-12|2571.55
#2007-12-13|2521.76
#2007-12-14|2520.32
#2007-12-17|2493.78
#2007-12-18|2484.18
#2007-12-19|2462.05
#2007-12-20|2445.67
#2007-12-21|2473.01
#2007-12-24|2473.00
#2007-12-25| .
#2007-12-26|2488.06
#2007-12-27|2524.29
#2007-12-28|2547.64
#2007-12-31|2527.54
#2008-01-01| .
#2008-01-02|2516.25
#2008-01-03|2557.07
#2008-01-04|2550.66
#2008-01-07|2575.89
#2008-01-08|2563.96
#2008-01-09|2559.85
#2008-01-10|2561.00
#2008-01-11|2508.38
#2008-01-14|2493.75
#2008-01-15|2463.73
#2008-01-16|2403.10
#2008-01-17|2420.66
#2008-01-18|2391.70
#2008-01-21| .
#2008-01-22|2162.66
#2008-01-23|2052.67
#2008-01-24|2204.92
#2008-01-25|2239.66
#2008-01-28|2231.67
#2008-01-29|2250.55
#2008-01-30|2246.77
#2008-01-31|2248.67
#2008-02-01|2277.75
#2008-02-04|2300.07
#2008-02-05|2227.06
#2008-02-06|2259.70
#2008-02-07|2202.60
#2008-02-08|2211.47
#2008-02-11|2210.76
#2008-02-12|2299.20
#2008-02-13|2305.38
#2008-02-14|2323.44
#2008-02-15|2278.35
#2008-02-18| .
#2008-02-19|2334.03
#2008-02-20|2284.20
#2008-02-21|2284.84
#2008-02-22|2253.57
#2008-02-25|2267.00
#2008-02-26|2268.72
#2008-02-27|2310.68
#2008-02-28|2295.25
#2008-02-29|2278.74
#2008-03-03|2228.32
#2008-03-04|2226.28
#2008-03-05|2248.08
#2008-03-06|2274.23
#2008-03-07|2231.05
#2008-03-10|2237.14
#2008-03-11|2269.14
#2008-03-12|2289.27
#2008-03-13|2289.39
#2008-03-14|2273.26
#2008-03-17|2241.47
#2008-03-18|2284.95
#2008-03-19|2234.15
#2008-03-20|2181.18
#2008-03-21| .
#2008-03-24|2180.45
#2008-03-25|2231.80
#2008-03-26|2241.99
#2008-03-27|2281.80
#2008-03-28|2248.25
#2008-03-31|2244.04
#2008-04-01|2258.14
#2008-04-02|2264.34
#2008-04-03|2283.53
#2008-04-04|2312.92
#2008-04-07|2310.19
#2008-04-08|2297.31
#2008-04-09|2286.01
#2008-04-10|2289.25
#2008-04-11|2278.05
#2008-04-14|2265.82
#2008-04-15|2270.64
#2008-04-16|2306.85
#2008-04-17|2305.72
#2008-04-18|2308.02
#2008-04-21|2304.42
#2008-04-22|2313.32
#2008-04-23|2320.36
#2008-04-24|2313.05
#2008-04-25|2320.31
#2008-04-28|2321.32
#2008-04-29|2295.85
#2008-04-30|2300.09
#2008-05-01|2287.79
#2008-05-02|2278.33
#2008-05-05|2284.98
#2008-05-06|2287.39
#2008-05-07|2279.68
#2008-05-08|2273.55
#2008-05-09|2264.09
#2008-05-12|2296.09
#2008-05-13|2291.72
#2008-05-14|2307.56
#2008-05-15|2314.52
#2008-05-16|2325.19
#2008-05-19|2371.31
#2008-05-20|2362.45
#2008-05-21|2387.65
#2008-05-22|2402.42
#2008-05-23|2358.40
#2008-05-26| .
#2008-05-27|2365.10
#2008-05-28|2365.32
#2008-05-29|2385.64
#2008-05-30|2391.76
#2008-06-02|2362.81
#2008-06-03|2389.73
#2008-06-04|2350.97
#2008-06-05|2356.47
#2008-06-06|2361.15
#2008-06-09|2390.57
#2008-06-10|2329.09
#2008-06-11|2294.24
#2008-06-12|2262.73
#2008-06-13|2257.80
#2008-06-16|2256.02
#2008-06-17|2263.12
#2008-06-18|2267.76
#2008-06-19|2281.52
#2008-06-20|2245.95
#2008-06-23|2232.67
#2008-06-24|2206.43
#2008-06-25|2221.67
#2008-06-26|2217.76
#2008-06-27|2224.74
#2008-06-30|2248.32
#2008-07-01|2216.59
#2008-07-02|2234.05
#2008-07-03|2217.11
#2008-07-04| .
#2008-07-07|2260.21
#2008-07-08|2229.51
#2008-07-09|2235.65
#2008-07-10|2193.35
#2008-07-11|2161.96
#2008-07-14|2171.87
#2008-07-15|2147.46
#2008-07-16|2153.43
#2008-07-17|2174.85
#2008-07-18|2166.27
#2008-07-21|2179.99
#2008-07-22|2201.55
#2008-07-23|2184.16
#2008-07-24|2149.55
#2008-07-25|2154.59
#2008-07-28|2133.51
#2008-07-29|2125.10
#2008-07-30|2148.31
#2008-07-31|2166.10
#2008-08-01|2124.23
#2008-08-04|2121.90
#2008-08-05|2113.00
#2008-08-06|2090.51
#2008-08-07|2109.19
#2008-08-08|2055.71
#2008-08-11|2047.64
#2008-08-12|2025.69
#2008-08-13|2007.87
#2008-08-14|2016.94
#2008-08-15|1990.46
#2008-08-18|1999.68
#2008-08-19|1984.13
#2008-08-20|1998.29
#2008-08-21|2015.94
#2008-08-22|2031.15
#2008-08-25|2013.62
#2008-08-26|2008.43
#2008-08-27|2019.89
#2008-08-28|2031.06
#2008-08-29|2030.53
#2008-09-01| .
#2008-09-02|1988.90
#2008-09-03|1942.65
#2008-09-04|1887.25
#2008-09-05|1822.40
#2008-09-08|1850.35
#2008-09-09|1795.29
#2008-09-10|1752.62
#2008-09-11|1733.23
#2008-09-12|1811.72
#2008-09-15|1779.06
#2008-09-16|1736.52
#2008-09-17|1724.39
#2008-09-18|1704.18
#2008-09-19|1806.71
#2008-09-22|1810.29
#2008-09-23|1829.43
#2008-09-24|1824.21
#2008-09-25|1858.88
#2008-09-26|1840.47
#2008-09-29|1764.44
#2008-09-30|1745.36
#2008-10-01|1750.09
#2008-10-02|1699.68
#2008-10-03|1721.13
#2008-10-06|1562.59
#2008-10-07|1598.97
#2008-10-08|1499.24
#2008-10-09|1378.24
#2008-10-10|1244.52
#2008-10-13|1456.80
#2008-10-14|1503.34
#2008-10-15|1395.00
#2008-10-16|1322.96
#2008-10-17|1410.42
#2008-10-20|1482.61
#2008-10-21|1426.46
#2008-10-22|1333.59
#2008-10-23|1348.44
#2008-10-24|1278.35
#2008-10-27|1185.98
#2008-10-28|1204.78
#2008-10-29|1369.81
#2008-10-30|1371.95
#2008-10-31|1390.68
#2008-11-03|1434.98
#2008-11-04|1514.91
#2008-11-05|1516.48
#2008-11-06|1400.46
#2008-11-07|1436.41
#2008-11-10|1444.43
#2008-11-11|1365.23
#2008-11-12|1314.94
#2008-11-13|1320.42
#2008-11-14|1357.13
#2008-11-17|1325.27
#2008-11-18|1348.99
#2008-11-19|1313.67
#2008-11-20|1235.54
#2008-11-21|1183.53
#2008-11-24|1317.67
#2008-11-25|1338.10
#2008-11-26|1296.49
#2008-11-27| .
#2008-11-28|1299.62
#2008-12-01|1186.61
#2008-12-02|1225.88
#2008-12-03|1226.03
#2008-12-04|1196.91
#2008-12-05|1139.51
#2008-12-08|1237.30
#2008-12-09|1230.85
#2008-12-10|1265.52
#2008-12-11|1303.70
#2008-12-12|1280.44
#2008-12-15|1317.44
#2008-12-16|1333.76
#2008-12-17|1397.69
#2008-12-18|1438.14
#2008-12-19|1378.91
#2008-12-22|1362.10
#2008-12-23|1375.26
#2008-12-24|1374.26
#2008-12-25| .
#2008-12-26|1379.48
#2008-12-29|1419.53
#2008-12-30|1448.32
#2008-12-31|1430.32
#2009-01-01| .
#2009-01-02|1462.47
#2009-01-05|1477.91
#2009-01-06|1443.03
#2009-01-07|1436.52
#2009-01-08|1444.12
#2009-01-09|1394.15
#2009-01-12|1358.58
#2009-01-13|1329.64
#2009-01-14|1282.68
#2009-01-15|1269.86
#2009-01-16|1284.45
#2009-01-19| .
#2009-01-20|1246.79
#2009-01-21|1220.20
#2009-01-22|1212.29
#2009-01-23|1218.16
#2009-01-26|1277.77
#2009-01-27|1282.67
#2009-01-28|1302.39
#2009-01-29|1264.26
#2009-01-30|1238.95
#2009-02-02|1213.42
#2009-02-03|1263.91
#2009-02-04|1274.16
#2009-02-05|1275.17
#2009-02-06|1273.03
#2009-02-09|1280.62
#2009-02-10|1255.13
#2009-02-11|1232.04
#2009-02-12|1190.64
#2009-02-13|1190.57
#2009-02-16| .
#2009-02-17|1145.90
#2009-02-18|1126.43
#2009-02-19|1155.08
#2009-02-20|1119.35
#2009-02-23|1122.82
#2009-02-24|1116.44
#2009-02-25|1086.63
#2009-02-26|1102.00
#2009-02-27|1084.53
#2009-03-02|1012.20
#2009-03-03| 992.71
#2009-03-04|1022.40
#2009-03-05|1012.04
#2009-03-06|1019.20
#2009-03-09|1001.77
#2009-03-10|1025.69
#2009-03-11|1004.80
#2009-03-12|1009.85
#2009-03-13|1018.07
#2009-03-16|1071.61
#2009-03-17|1063.27
#2009-03-18|1069.49
#2009-03-19|1115.71
#2009-03-20|1140.03
#2009-03-23|1164.81
#2009-03-24|1163.67
#2009-03-25|1185.91
#2009-03-26|1166.11
#2009-03-27|1124.83
#2009-03-30|1072.06
#2009-03-31|1104.38
#2009-04-01|1100.06
#2009-04-02|1145.38
#2009-04-03|1119.04
#2009-04-06|1134.17
#2009-04-07|1138.61
#2009-04-08|1136.03
#2009-04-09|1138.75
#2009-04-10| .
#2009-04-13|1148.52
#2009-04-14|1150.72
#2009-04-15|1150.47
#2009-04-16|1168.45
#2009-04-17|1166.64
#2009-04-20|1117.70
#2009-04-21|1136.05
#2009-04-22|1141.02
#2009-04-23|1125.01
#2009-04-24|1173.93
#2009-04-27|1176.79
#2009-04-28|1162.16
#2009-04-29|1209.47
#2009-04-30|1224.44
#2009-05-01|1225.80
#2009-05-04|1267.45
#2009-05-05|1254.13
#2009-05-06|1242.12
#2009-05-07|1235.02
#2009-05-08|1268.98
#2009-05-11|1268.22
#2009-05-12|1281.20
#2009-05-13|1260.44
#2009-05-14|1256.60
#2009-05-15|1258.92
#2009-05-18|1259.83
#2009-05-19|1295.16
#2009-05-20|1333.41
#2009-05-21|1303.88
#2009-05-22|1328.78
#2009-05-25| .
#2009-05-26|1349.10
#2009-05-27|1355.05
#2009-05-28|1348.04
#2009-05-29|1349.78
#2009-06-01|1382.38
#2009-06-02|1396.09
#2009-06-03|1351.39
#2009-06-04|1339.05
#2009-06-05|1320.03
#2009-06-08|1291.66
#2009-06-09|1320.98
#2009-06-10|1324.40
#2009-06-11|1342.80
#2009-06-12|1332.76
#2009-06-15|1289.07
#2009-06-16|1298.41
#2009-06-17|1267.33
#2009-06-18|1290.06
#2009-06-19|1319.93
#2009-06-22|1277.58
#2009-06-23|1289.54
#2009-06-24|1313.38
#2009-06-25|1299.23
#2009-06-26|1305.35
#2009-06-29|1321.36
#2009-06-30|1301.41
#2009-07-01|1325.52
#2009-07-02|1283.01
#2009-07-03| .
#2009-07-06|1253.92
#2009-07-07|1233.22
#2009-07-08|1217.24
#2009-07-09|1225.96
#2009-07-10|1213.32
#2009-07-13|1236.80
#2009-07-14|1244.90
#2009-07-15|1289.60
#2009-07-16|1286.99
#2009-07-17|1288.16
#2009-07-20|1316.29
#2009-07-21|1322.43
#2009-07-22|1328.37
#2009-07-23|1345.55
#2009-07-24|1332.66
#2009-07-27|1346.47
#2009-07-28|1339.51
#2009-07-29|1339.90
#2009-07-30|1360.22
#2009-07-31|1359.28
#2009-08-03|1392.60
#2009-08-04|1396.95
#2009-08-05|1374.86
#2009-08-06|1364.78
#2009-08-07|1370.50
#2009-08-10|1360.75
#2009-08-11|1348.56
#2009-08-12|1390.30
#2009-08-13|1401.10
#2009-08-14|1385.46
#2009-08-17|1343.98
#2009-08-18|1366.69
#2009-08-19|1389.61
#2009-08-20|1409.58
#2009-08-21|1464.65
#2009-08-24|1474.72
#2009-08-25|1476.26
#2009-08-26|1458.41
#2009-08-27|1472.74
#2009-08-28|1485.54
#2009-08-31|1474.54
#2009-09-01|1437.28
#2009-09-02|1438.80
#2009-09-03|1432.83
#2009-09-04|1447.16
#2009-09-07| .
#2009-09-08|1479.63
#2009-09-09|1504.77
#2009-09-10|1506.38
#2009-09-11|1515.88
#2009-09-14|1515.11
#2009-09-15|1516.39
#2009-09-16|1532.61
#2009-09-17|1545.70
#2009-09-18|1537.33
#2009-09-21|1529.06
#2009-09-22|1541.11
#2009-09-23|1532.29
#2009-09-24|1500.97
#2009-09-25|1494.88
#2009-09-28|1525.26
#2009-09-29|1507.15
#2009-09-30|1515.12
#2009-10-01|1486.07
#2009-10-02|1468.13
#2009-10-05|1476.91
#2009-10-06|1507.43
#2009-10-07|1495.10
#2009-10-08|1507.36
#2009-10-09|1498.55
#2009-10-12|1495.40
#2009-10-13|1481.24
#2009-10-14|1484.64
#2009-10-15|1477.09
#2009-10-16|1461.41
#2009-10-19|1477.90
#2009-10-20|1488.66
#2009-10-21|1504.83
#2009-10-22|1497.41
#2009-10-23|1482.16
#2009-10-26|1469.56
#2009-10-27|1464.01
#2009-10-28|1451.35
#2009-10-29|1464.82
#2009-10-30|1435.21
#2009-11-02|1438.30
#2009-11-03|1412.96
#2009-11-04|1446.71
#2009-11-05|1458.19
#2009-11-06|1451.71
#2009-11-09|1490.15
#2009-11-10|1492.06
#2009-11-11|1500.32
#2009-11-12|1485.25
#2009-11-13|1490.99
#2009-11-16|1513.46
#2009-11-17|1501.61
#2009-11-18|1522.84
#2009-11-19|1494.92
#2009-11-20|1487.18
#2009-11-23|1511.55
#2009-11-24|1504.10
#2009-11-25|1521.43
#2009-11-26| .
#2009-11-27|1489.18
#2009-11-30|1473.46
#2009-12-01|1511.24
#2009-12-02|1516.08
#2009-12-03|1516.58
#2009-12-04|1516.76
#2009-12-07|1506.54
#2009-12-08|1478.35
#2009-12-09|1471.23
#2009-12-10|1479.84
#2009-12-11|1483.76
#2009-12-14|1496.46
#2009-12-15|1486.75
#2009-12-16|1502.98
#2009-12-17|1463.02
#2009-12-18|1458.43
#2009-12-21|1480.59
#2009-12-22|1483.15
#2009-12-23|1495.06
#2009-12-24|1495.59
#2009-12-25| .
#2009-12-28|1510.82
#2009-12-29|1526.54
#2009-12-30|1510.17
#2009-12-31|1517.44
#2010-01-01| .
#2010-01-04|1533.10
#2010-01-05|1532.39
#2010-01-06|1527.32
#2010-01-07|1510.93
#2010-01-08|1521.90
#2010-01-11|1548.33
#2010-01-12|1536.72
#2010-01-13|1530.89
#2010-01-14|1526.86
#2010-01-15|1495.43
#2010-01-18| .
#2010-01-19|1514.10
#2010-01-20|1474.93
#2010-01-21|1460.21
#2010-01-22|1454.93
#2010-01-25|1444.47
#2010-01-26|1440.87
#2010-01-27|1432.73
#2010-01-28|1404.30
#2010-01-29|1400.73
#2010-02-01|1412.42
#2010-02-02|1426.11
#2010-02-03|1408.61
#2010-02-04|1362.96
#2010-02-05|1327.71
#2010-02-08|1340.12
#2010-02-09|1335.69
#2010-02-10|1346.90
#2010-02-11|1332.35
#2010-02-12|1341.10
#2010-02-15| .
#2010-02-16|1365.03
#2010-02-17|1367.65
#2010-02-18|1369.35
#2010-02-19|1365.52
#2010-02-22|1367.85
#2010-02-23|1352.10
#2010-02-24|1356.88
#2010-02-25|1324.21
#2010-02-26|1349.97
#2010-03-01|1345.62
#2010-03-02|1359.32
#2010-03-03|1376.91
#2010-03-04|1361.90
#2010-03-05|1372.72
#2010-03-08|1382.52
#2010-03-09|1379.59
#2010-03-10|1394.90
#2010-03-11|1400.02
#2010-03-12|1405.11
#2010-03-15|1392.52
#2010-03-16|1407.79
#2010-03-17|1412.19
#2010-03-18|1393.00
#2010-03-19|1374.47
#2010-03-22|1368.60
#2010-03-23|1376.03
#2010-03-24|1354.39
#2010-03-25|1376.16
#2010-03-26|1369.71
#2010-03-29|1390.65
#2010-03-30|1395.21
#2010-03-31|1396.73
#2010-04-01|1412.81
#2010-04-02| .
#2010-04-05|1411.00
#2010-04-06|1400.41
#2010-04-07|1396.65
#2010-04-08|1389.54
#2010-04-09|1425.03
#2010-04-12|1445.32
#2010-04-13|1431.86
#2010-04-14|1441.29
#2010-04-15|1442.38
#2010-04-16|1419.71
#2010-04-19|1409.87
#2010-04-20|1423.77
#2010-04-21|1401.98
#2010-04-22|1384.95
#2010-04-23|1383.41
#2010-04-26|1383.43
#2010-04-27|1351.44
#2010-04-28|1318.05
#2010-04-29|1332.29
#2010-04-30|1339.92
#2010-05-03|1338.49
#2010-05-04|1306.13
#2010-05-05|1273.29
#2010-05-06|1234.85
#2010-05-07|1168.97
#2010-05-10|1247.40
#2010-05-11|1227.56
#2010-05-12|1250.63
#2010-05-13|1235.92
#2010-05-14|1180.36
#2010-05-17|1170.59
#2010-05-18|1196.67
#2010-05-19|1166.53
#2010-05-20|1141.53
#2010-05-21|1154.97
#2010-05-24|1136.66
#2010-05-25|1100.93
#2010-05-26|1109.38
#2010-05-27|1146.54
#2010-05-28|1159.55
#2010-05-31| .
#2010-06-01|1161.71
#2010-06-02|1150.43
#2010-06-03|1167.38
#2010-06-04|1126.98
#2010-06-07|1107.80
#2010-06-08|1091.62
#2010-06-09|1110.30
#2010-06-10|1133.28
#2010-06-11|1133.95
#2010-06-14|1163.58
#2010-06-15|1178.59
#2010-06-16|1186.94
#2010-06-17|1186.35
#2010-06-18|1191.86
#2010-06-21|1194.76
#2010-06-22|1177.12
#2010-06-23|1160.64
#2010-06-24|1150.53
#2010-06-25|1134.15
#2010-06-28|1141.97
#2010-06-29|1095.70
#2010-06-30|1098.23
#2010-07-01|1101.59
#2010-07-02|1122.54
#2010-07-05| .
#2010-07-06|1146.87
#2010-07-07|1167.94
#2010-07-08|1178.52
#2010-07-09|1173.75
#2010-07-12|1172.33
#2010-07-13|1193.59
#2010-07-14|1198.70
#2010-07-15|1203.98
#2010-07-16|1176.85
#2010-07-19|1176.31
#2010-07-20|1170.33
#2010-07-21|1169.04
#2010-07-22|1197.60
#2010-07-23|1196.13
#2010-07-26|1210.64
#2010-07-27|1225.52
#2010-07-28|1225.64
#2010-07-29|1234.20
#2010-07-30|1226.90
#2010-08-02|1273.12
#2010-08-03|1282.56
#2010-08-04|1283.69
#2010-08-05|1282.31
#2010-08-06|1277.27
#2010-08-09|1292.14
#2010-08-10|1270.74
#2010-08-11|1232.08
#2010-08-12|1232.60
#2010-08-13|1219.29
#2010-08-16|1219.69
#2010-08-17|1236.99
#2010-08-18|1234.47
#2010-08-19|1217.95
#2010-08-20|1194.50
#2010-08-23|1196.19
#2010-08-24|1184.85
#2010-08-25|1173.54
#2010-08-26|1185.26
#2010-08-27|1196.87
#2010-08-30|1195.55
#2010-08-31|1191.44
#2010-09-01|1222.51
#2010-09-02|1224.22
#2010-09-03|1235.23
#2010-09-06| .
#2010-09-07|1231.55
#2010-09-08|1249.13
#2010-09-09|1256.24
#2010-09-10|1248.30
#2010-09-13|1263.31
#2010-09-14|1261.94
#2010-09-15|1260.43
#2010-09-16|1258.05
#2010-09-17|1235.61
#2010-09-20|1250.56
#2010-09-21|1251.13
#2010-09-22|1261.20
#2010-09-23|1252.57
#2010-09-24|1272.84
#2010-09-27|1270.02
#2010-09-28|1278.08
#2010-09-29|1273.26
#2010-09-30|1275.29
#2010-10-01|1278.24
#2010-10-04|1267.95
#2010-10-05|1292.84
#2010-10-06|1296.19
#2010-10-07|1311.39
#2010-10-08|1308.94
#2010-10-11|1315.17
#2010-10-12|1296.61
#2010-10-13|1324.95
#2010-10-14|1338.30
#2010-10-15|1334.98
#2010-10-18|1335.01
#2010-10-19|1319.88
#2010-10-20|1334.90
#2010-10-21|1351.64
#2010-10-22|1342.20
#2010-10-25|1347.85
#2010-10-26|1343.18
#2010-10-27|1327.50
#2010-10-28|1350.35
#2010-10-29|1364.71
#2010-11-01|1360.55
#2010-11-02|1378.30
#2010-11-03|1364.52
#2010-11-04|1395.81
#2010-11-05|1376.99
#2010-11-08|1354.45
#2010-11-09|1358.18
#2010-11-10|1342.34
#2010-11-11|1333.23
#2010-11-12|1338.57
#2010-11-15|1335.87
#2010-11-16|1310.33
#2010-11-17|1314.01
#2010-11-18|1334.59
#2010-11-19|1336.54
#2010-11-22|1324.62
#2010-11-23|1286.95
#2010-11-24|1282.15
#2010-11-25| .
#2010-11-26|1256.68
#2010-11-29|1223.59
#2010-11-30|1213.17
#2010-12-01|1225.48
#2010-12-02|1247.72
#2010-12-03|1261.43
#2010-12-06|1250.61
#2010-12-07|1264.76
#2010-12-08|1259.60
#2010-12-09|1267.13
#2010-12-10|1273.02
#2010-12-13|1294.02
#2010-12-14|1296.31
#2010-12-15|1283.83
#2010-12-16|1278.29
#2010-12-17|1265.81
#2010-12-20|1279.13
#2010-12-21|1292.91
#2010-12-22|1296.72
#2010-12-23|1294.53
#2010-12-24| .
#2010-12-27|1288.87
#2010-12-28|1286.66
#2010-12-29|1292.38
#2010-12-30|1294.17
#2010-12-31|1301.04
#2011-01-03|1300.56
#2011-01-04|1307.63
#2011-01-05|1291.84
#2011-01-06|1283.11
#2011-01-07|1274.56
#2011-01-10|1251.25
#2011-01-11|1254.48
#2011-01-12|1288.85
#2011-01-13|1324.58
#2011-01-14|1331.32
#2011-01-17| .
#2011-01-18|1359.35
#2011-01-19|1365.05
#2011-01-20|1371.34
#2011-01-21|1391.12
#2011-01-24|1400.48
#2011-01-25|1385.01
#2011-01-26|1376.94
#2011-01-27|1385.06
#2011-01-28|1365.69
#2011-01-31|1377.27
#2011-02-01|1411.01
#2011-02-02|1404.92
#2011-02-03|1384.09
#2011-02-04|1378.36
#2011-02-07|1388.55
#2011-02-08|1393.41
#2011-02-09|1405.30
#2011-02-10|1395.34
#2011-02-11|1398.43
#2011-02-14|1388.58
#2011-02-15|1390.11
#2011-02-16|1394.71
#2011-02-17|1405.37
#2011-02-18|1409.43
#2011-02-21| .
#2011-02-22|1388.08
#2011-02-23|1384.27
#2011-02-24|1381.12
#2011-02-25|1385.79
#2011-02-28|1401.32
#2011-03-01|1385.93
#2011-03-02|1381.13
#2011-03-03|1387.66
#2011-03-04|1381.30
#2011-03-07|1380.02
#2011-03-08|1372.02
#2011-03-09|1372.94
#2011-03-10|1354.32
#2011-03-11|1350.98
#2011-03-14|1337.06
#2011-03-15|1311.65
#2011-03-16|1293.98
#2011-03-17|1320.69
#2011-03-18|1338.27
#2011-03-21|1360.09
#2011-03-22|1368.08
#2011-03-23|1361.87
#2011-03-24|1378.66
#2011-03-25|1374.91
#2011-03-28|1373.28
#2011-03-29|1374.47
#2011-03-30|1396.95
#2011-03-31|1397.66
#2011-04-01|1401.34
#2011-04-04|1417.10
#2011-04-05|1413.73
#2011-04-06|1427.20
#2011-04-07|1417.32
#2011-04-08|1440.74
#2011-04-11|1444.26
#2011-04-12|1431.79
#2011-04-13|1447.17
#2011-04-14|1433.93
#2011-04-15|1432.29
#2011-04-18|1383.96
#2011-04-19|1396.86
#2011-04-20|1439.82
#2011-04-21|1443.25
#2011-04-22| .
#2011-04-25|1440.22
#2011-04-26|1455.01
#2011-04-27|1461.20
#2011-04-28|1493.75
#2011-04-29|1494.53
#2011-05-02|1504.51
#2011-05-03|1494.15
#2011-05-04|1473.73
#2011-05-05|1447.78
#2011-05-06|1432.06
#2011-05-09|1393.09
#2011-05-10|1415.13
#2011-05-11|1420.99
#2011-05-12|1399.91
#2011-05-13|1390.71
#2011-05-16|1386.91
#2011-05-17|1375.01
#2011-05-18|1382.96
#2011-05-19|1392.79
#2011-05-20|1376.06
#2011-05-23|1340.04
#2011-05-24|1352.31
#2011-05-25|1357.04
#2011-05-26|1359.06
#2011-05-27|1376.15
#2011-05-30| .
#2011-05-31|1392.84
#2011-06-01|1379.74
#2011-06-02|1369.56
#2011-06-03|1369.20
#2011-06-06|1357.83
#2011-06-07|1381.81
#2011-06-08|1369.66
#2011-06-09|1379.90
#2011-06-10|1343.75
#2011-06-13|1348.85
#2011-06-14|1369.26
#2011-06-15|1338.11
#2011-06-16|1319.61
#2011-06-17|1339.37
#2011-06-20|1318.64
#2011-06-21|1337.63
#2011-06-22|1341.28
#2011-06-23|1294.15
#2011-06-24|1295.65
#2011-06-27|1304.17
#2011-06-28|1316.73
#2011-06-29|1338.48
#2011-06-30|1360.65
#2011-07-01|1369.72
#2011-07-04| .
#2011-07-05|1359.20
#2011-07-06|1335.71
#2011-07-07|1351.96
#2011-07-08|1321.68
#2011-07-11|1275.99
#2011-07-12|1260.55
#2011-07-13|1284.29
#2011-07-14|1273.05
#2011-07-15|1261.57
#2011-07-18|1241.49
#2011-07-19|1266.60
#2011-07-20|1286.56
#2011-07-21|1319.96
#2011-07-22|1330.27
#2011-07-25|1320.80
#2011-07-26|1331.03
#2011-07-27|1302.00
#2011-07-28|1294.37
#2011-07-29|1286.50
#2011-08-01|1242.29
#2011-08-02|1239.04
#2011-08-03|1241.95
#2011-08-04|1196.96
#2011-08-05|1175.40
#2011-08-08|1134.47
#2011-08-09|1114.38
#2011-08-10|1061.14
#2011-08-11|1094.97
#2011-08-12|1133.09
#2011-08-15|1160.93
#2011-08-16|1138.10
#2011-08-17|1152.53
#2011-08-18|1089.53
#2011-08-19|1091.76
#2011-08-22|1112.31
#2011-08-23|1115.89
#2011-08-24|1139.20
#2011-08-25|1111.02
#2011-08-26|1103.88
#2011-08-29|1145.14
#2011-08-30|1132.71
#2011-08-31|1157.63
#2011-09-01|1139.27
#2011-09-02|1110.55
#2011-09-05| .
#2011-09-06|1050.99
#2011-09-07|1084.76
#2011-09-08|1090.55
#2011-09-09|1035.41
#2011-09-12|1003.27
#2011-09-13|1021.68
#2011-09-14|1046.95
#2011-09-15|1087.07
#2011-09-16|1095.05
#2011-09-19|1062.21
#2011-09-20|1092.73
#2011-09-21|1074.66
#2011-09-22|1011.13
#2011-09-23|1015.96
#2011-09-26|1040.81
#2011-09-27|1097.87
#2011-09-28|1092.66
#2011-09-29|1109.95
#2011-09-30|1083.38
#2011-10-03|1069.59
#2011-10-04|1049.64
#2011-10-05|1076.26
#2011-10-06|1106.64
#2011-10-07|1128.09
#2011-10-10|1151.82
#2011-10-11|1137.86
#2011-10-12|1163.87
#2011-10-13|1146.73
#2011-10-14|1165.45
#2011-10-17|1142.19
#2011-10-18|1121.02
#2011-10-19|1143.54
#2011-10-20|1106.14
#2011-10-21|1147.44
#2011-10-24|1153.91
#2011-10-25|1143.35
#2011-10-26|1137.43
#2011-10-27|1197.13
#2011-10-28|1186.24
#2011-10-31|1146.51
#2011-11-01|1084.82
#2011-11-02|1105.65
#2011-11-03|1129.72
#2011-11-04|1104.85
#2011-11-07|1115.57
#2011-11-08|1116.10
#2011-11-09|1077.74
#2011-11-10|1081.56
#2011-11-11|1124.18
#2011-11-14|1095.68
#2011-11-15|1080.58
#2011-11-16|1079.58
#2011-11-17|1074.46
#2011-11-18|1075.31
#2011-11-21|1030.86
#2011-11-22|1032.55
#2011-11-23|1011.79
#2011-11-24| .
#2011-11-25|1004.78
#2011-11-28|1050.22
#2011-11-29|1054.80
#2011-11-30|1096.69
#2011-12-01|1095.39
#2011-12-02|1081.88
#2011-12-05|1095.54
#2011-12-06|1067.17
#2011-12-07|1064.93
#2011-12-08|1045.10
#2011-12-09|1063.91
#2011-12-12|1030.91
#2011-12-13|1016.09
#2011-12-14| 989.89
#2011-12-15|1006.95
#2011-12-16|1001.77
#2011-12-19| 996.34
#2011-12-20|1017.64
#2011-12-21|1001.35
#2011-12-22|1017.49
#2011-12-23|1027.95
#2011-12-26| .
#2011-12-27|1029.92
#2011-12-28|1008.71
#2011-12-29|1019.88
#2011-12-30|1032.37
#2012-01-02| .
#2012-01-03|1068.61
#2012-01-04|1048.22
#2012-01-05|1019.77
#2012-01-06|1011.82
#2012-01-09|1010.49
#2012-01-10|1029.38
#2012-01-11|1011.18
#2012-01-12|1016.54
#2012-01-13| 999.28
#2012-01-16| .
#2012-01-17|1023.15
#2012-01-18|1015.40
#2012-01-19|1017.56
#2012-01-20|1014.67
#2012-01-23|1009.50
#2012-01-24|1017.82
#2012-01-25|1011.49
#2012-01-26|1045.77
#2012-01-27|1040.03
#2012-01-30|1033.33
#2012-01-31|1046.10
#2012-02-01|1074.64
#2012-02-02|1067.05
#2012-02-03|1079.80
#2012-02-06|1076.92
#2012-02-07|1091.73
#2012-02-08|1093.54
#2012-02-09|1083.04
#2012-02-10|1062.21
#2012-02-13|1070.32
#2012-02-14|1068.96
#2012-02-15|1061.15
#2012-02-16|1059.33
#2012-02-17|1075.83
#2012-02-20| .
#2012-02-21|1084.09
#2012-02-22|1072.24
#2012-02-23|1070.67
#2012-02-24|1090.48
#2012-02-27|1087.27
#2012-02-28|1090.32
#2012-02-29|1093.89
#2012-03-01|1106.62
#2012-03-02|1103.15
#2012-03-05|1103.04
#2012-03-06|1076.08
#2012-03-07|1073.96
#2012-03-08|1087.16
#2012-03-09|1078.19
#2012-03-12|1073.80
#2012-03-13|1088.35
#2012-03-14|1095.95
#2012-03-15|1099.40
#2012-03-16|1110.85
#2012-03-19|1111.78
#2012-03-20|1104.93
#2012-03-21|1100.96
#2012-03-22|1093.21
#2012-03-23|1095.61
#2012-03-26|1110.67
#2012-03-27|1107.53
#2012-03-28|1092.49
#2012-03-29|1080.87
#2012-03-30|1095.57
#2012-04-02|1102.07
#2012-04-03|1089.52
#2012-04-04|1052.65
#2012-04-05|1046.02
#2012-04-06| .
#2012-04-09|1046.42
#2012-04-10|1031.79
#2012-04-11|1044.90
#2012-04-12|1048.00
#2012-04-13|1025.96
#2012-04-16|1033.16
#2012-04-17|1054.47
#2012-04-18|1041.67
#2012-04-19|1035.54
#2012-04-20|1050.52
#2012-04-23|1024.10
#2012-04-24|1042.21
#2012-04-25|1037.54
#2012-04-26|1036.70
#2012-04-27|1047.54
#2012-04-30|1037.73
#2012-05-01|1039.53
#2012-05-02|1024.60
#2012-05-03|1025.18
#2012-05-04|1008.18
#2012-05-07|1012.52
#2012-05-08|1002.51
#2012-05-09| 990.68
#2012-05-10|1001.94
#2012-05-11|1006.68
#2012-05-14| 983.05
#2012-05-15| 965.02
#2012-05-16| 954.60
#2012-05-17| 947.15
#2012-05-18| 951.16
#2012-05-21| 949.72
#2012-05-22| 960.28
#2012-05-23| 929.19
#2012-05-24| 942.76
#2012-05-25| 945.71
#2012-05-28| .
#2012-05-29| 931.93
#2012-05-30| 906.83
#2012-05-31| 901.95
#2012-06-01| 894.36
#2012-06-04| 905.09
#2012-06-05| 900.12
#2012-06-06| 919.19
#2012-06-07| 918.97
#2012-06-08| 925.52
#2012-06-11| 922.89
#2012-06-12| 926.32
#2012-06-13| 935.45
#2012-06-14| 941.40
#2012-06-15| 952.27
#2012-06-18| 939.24
#2012-06-19| 958.05
#2012-06-20| 967.47
#2012-06-21| 958.36
#2012-06-22| 956.62
#2012-06-25| 938.71
#2012-06-26| 946.02
#2012-06-27| 962.47
#2012-06-28| 961.86
#2012-06-29| 998.66
#2012-07-02|1001.02
#2012-07-03|1000.80
#2012-07-04| .
#2012-07-05| 970.20
#2012-07-06| 962.54
#2012-07-09| 961.09
#2012-07-10| 963.51
#2012-07-11| 971.93
#2012-07-12| 952.16
#2012-07-13| 970.99
#2012-07-16| 972.56
#2012-07-17| 965.05
#2012-07-18| 971.34
#2012-07-19| 969.13
#2012-07-20| 935.03
#2012-07-23| 908.63
#2012-07-24| 891.39
#2012-07-25| 888.74
#2012-07-26| 929.38
#2012-07-27| 946.83
#2012-07-30| 951.38
#2012-07-31| 948.16
#2012-08-01| 946.41
#2012-08-02| 920.59
#2012-08-03| 960.42
#2012-08-06| 973.76
#2012-08-07| 989.05
#2012-08-08| 984.53
#2012-08-09| 975.86
#2012-08-10| 972.91
#2012-08-13| 974.19
#2012-08-14| 982.40
#2012-08-15| 981.97
#2012-08-16|1002.17
#2012-08-17|1002.07
#2012-08-20|1001.70
#2012-08-21|1011.88
#2012-08-22|1003.88
#2012-08-23|1000.16
#2012-08-24|1001.75
#2012-08-27|1007.04
#2012-08-28|1006.34
#2012-08-29|1002.24
#2012-08-30| 997.07
#2012-08-31|1010.59
#2012-09-03| .
#2012-09-04|1014.85
#2012-09-05|1015.98
#2012-09-06|1038.96
#2012-09-07|1060.52
#2012-09-10|1057.07
#2012-09-11|1067.60
#2012-09-12|1077.70
#2012-09-13|1078.46
#2012-09-14|1107.35
#2012-09-17|1102.20
#2012-09-18|1090.14
#2012-09-19|1094.09
#2012-09-20|1084.07
#2012-09-21|1090.63
#2012-09-24|1084.36
#2012-09-25|1086.71
#2012-09-26|1055.21
#2012-09-27|1057.74
#2012-09-28|1041.21
#2012-10-01|1056.04
#2012-10-02|1059.19
#2012-10-03|1062.45
#2012-10-04|1063.29
#2012-10-05|1076.39
#2012-10-08|1058.98
#2012-10-09|1043.77
#2012-10-10|1042.16
#2012-10-11|1051.16
#2012-10-12|1049.51
#2012-10-15|1050.18
#2012-10-16|1072.52
#2012-10-17|1086.16
#2012-10-18|1084.87
#2012-10-19|1072.28
#2012-10-22|1068.07
#2012-10-23|1047.20
#2012-10-24|1047.66
#2012-10-25|1047.71
#2012-10-26|1048.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1047.81
#2012-11-01|1052.26
#2012-11-02|1042.88
#2012-11-05|1030.78
#2012-11-06|1031.83
#2012-11-07|1012.86
#2012-11-08|1001.85
#2012-11-09| 992.51
#2012-11-12| 990.61
#2012-11-13| 972.23
#2012-11-14| 973.82
#2012-11-15| 970.42
#2012-11-16| 952.76
#2012-11-19| 975.71
#2012-11-20| 973.76
#2012-11-21| 982.31
#2012-11-22| .
#2012-11-23| 999.11
#2012-11-26| 995.58
#2012-11-27| 989.87
#2012-11-28| 984.86
#2012-11-29|1004.12
#2012-11-30|1000.00
#2012-12-03|1006.37
#2012-12-04|1010.67
#2012-12-05|1011.44
#2012-12-06| 990.90
#2012-12-07| 985.38
#2012-12-10| 984.07
#2012-12-11|1004.62
#2012-12-12|1011.99
#2012-12-13|1013.34
#2012-12-14|1012.49
#2012-12-17|1017.93
#2012-12-18|1028.70
#2012-12-19|1035.43
#2012-12-20|1031.85
#2012-12-21|1026.84
#2012-12-24|1027.97
#2012-12-25|1028.18
#2012-12-26|1029.68
#2012-12-27|1030.53
#2012-12-28|1026.21
#2012-12-31|1027.04
#2013-01-01|1027.06
#2013-01-02|1046.24
#2013-01-03|1036.60
#2013-01-04|1036.96
#2013-01-07|1026.04
#2013-01-08|1023.80
#2013-01-09|1029.16
#2013-01-10|1031.47
#2013-01-11|1034.40
#2013-01-14|1030.19
#2013-01-15|1028.79
#2013-01-16|1024.03
#2013-01-17|1031.23
#2013-01-18|1023.19
#2013-01-21|1034.97
#2013-01-22|1026.90
#2013-01-23|1020.40
#2013-01-24|1026.44
#2013-01-25|1034.25
#2013-01-28|1026.77
#2013-01-29|1037.48
#2013-01-30|1033.43
#2013-01-31|1026.24
#2013-02-01|1030.29
#2013-02-04|1006.87
#2013-02-05|1012.31
#2013-02-06|1008.06
#2013-02-07| 996.27
#2013-02-08|1004.91
#2013-02-11|1006.84
#2013-02-12|1018.49
#2013-02-13|1017.37
#2013-02-14|1000.57
#2013-02-15| 995.56
#2013-02-18|1001.31
#2013-02-19|1008.23
#2013-02-20| 999.37
#2013-02-21| 972.21
#2013-02-22| 986.74
#2013-02-25| 989.96
#2013-02-26| 960.24
#2013-02-27| 972.93
#2013-02-28| 980.71
#2013-03-01| 966.90
#2013-03-04| 979.50
#2013-03-05| 991.94
#2013-03-06| 984.37
#2013-03-07| 989.17
#2013-03-08| 990.23
#2013-03-11| 986.63
#2013-03-12| 981.13
#2013-03-13| 976.01
#2013-03-14| 987.54
#2013-03-15| 986.81
#2013-03-18| 978.30
#2013-03-19| 975.44
#2013-03-20| 987.23
#2013-03-21| 995.06
#2013-03-22|1006.91
#2013-03-25| 983.83
#2013-03-26| 978.30
#2013-03-27| 968.80
#2013-03-28| 977.86
#2013-03-29| 978.14
#2013-04-01| 979.06
#2013-04-02| 992.95
#2013-04-03| 984.51
#2013-04-04| 984.99
#2013-04-05|1000.59
#2013-04-08| 995.71
#2013-04-09|1004.23
#2013-04-10|1029.72
#2013-04-11|1033.94
#2013-04-12|1028.36
#2013-04-15|1027.17
#2013-04-16|1010.10
#2013-04-17| 998.51
#2013-04-18| 996.90
#2013-04-19| 997.36
#2013-04-22|1006.02
#2013-04-23|1020.50
#2013-04-24|1024.76
#2013-04-25|1029.70
#2013-04-26|1027.39
#2013-04-29|1045.53
#2013-04-30|1050.45
#2013-05-01|1052.46
#2013-05-02|1045.56
#2013-05-03|1063.80
#2013-05-06|1049.20
#2013-05-07|1048.95
#2013-05-08|1059.48
#2013-05-09|1048.24
#2013-05-10|1040.75
#2013-05-13|1044.01
#2013-05-14|1049.16
#2013-05-15|1041.32
#2013-05-16|1041.33
#2013-05-17|1036.46
#2013-05-20|1045.05
#2013-05-21|1044.75
#2013-05-22|1041.06
#2013-05-23|1029.89
#2013-05-24|1032.89
#2013-05-27|1037.87
#2013-05-28|1041.31
#2013-05-29|1024.52
#2013-05-30|1028.69
#2013-05-31|1014.67
#2013-06-03|1010.25
#2013-06-04|1016.66
#2013-06-05|1001.27
#2013-06-06|1003.01
#2013-06-07|1013.39
#2013-06-10|1008.14
#2013-06-11|1004.22
#2013-06-12|1009.61
#2013-06-13|1012.08
#2013-06-14|1014.61
#2013-06-17|1024.04
#2013-06-18|1029.26
#2013-06-19|1022.75
#2013-06-20| 978.33
#2013-06-21| 959.14
#2013-06-24| 939.94
#2013-06-25| 936.69
#2013-06-26| 949.69
#2013-06-27| 956.48
#2013-06-28| 957.96
#2013-07-01| 958.16
#2013-07-02| 957.09
#2013-07-03| 946.02
#2013-07-04| 958.58
#2013-07-05| 941.60
#2013-07-08| 952.49
#2013-07-09| 950.54
#2013-07-10| 953.88
#2013-07-11| 971.74
#2013-07-12| 956.45
#2013-07-15| 959.70
#2013-07-16| 967.35
#2013-07-17| 968.23
#2013-07-18| 979.48
#2013-07-19| 988.70
#2013-07-22| 993.99
#2013-07-23| 996.16
#2013-07-24|1005.87
#2013-07-25|1002.06
#2013-07-26|1006.18
#2013-07-29|1000.44
#2013-07-30|1010.57
#2013-07-31|1008.68
#2013-08-01|1018.29
#2013-08-02|1025.32
#2013-08-05|1022.24
#2013-08-06|1015.26
#2013-08-07|1023.20
#2013-08-08|1033.00
#2013-08-09|1029.32
#2013-08-12|1020.14
#2013-08-13|1023.54
#2013-08-14|1023.15
#2013-08-15|1013.13
#2013-08-16|1021.79
#2013-08-19|1018.28
#2013-08-20|1016.23
#2013-08-21|1011.72
#2013-08-22|1016.06
#2013-08-23|1022.97
#2013-08-26|1016.26
#2013-08-27|1002.70
#2013-08-28|1008.62
#2013-08-29|1005.04
#2013-08-30| 990.52
#2013-09-02|1002.27
#2013-09-03| 999.04
#2013-09-04| 998.72
#2013-09-05| 998.94
#2013-09-06|1018.09
#2013-09-09|1021.75
#2013-09-10|1034.04
#2013-09-11|1055.80
#2013-09-12|1063.03
#2013-09-13|1060.60
#2013-09-16|1072.44
#2013-09-17|1074.55
#2013-09-18|1073.70
#2013-09-19|1094.84
#2013-09-20|1088.30
#2013-09-23|1081.71
#2013-09-24|1088.93
#2013-09-25|1081.02
#2013-09-26|1078.36
#2013-09-27|1080.40
#2013-09-30|1072.35
#2013-10-01|1082.47
#2013-10-02|1088.60
#2013-10-03|1081.91
#2013-10-04|1082.93
#2013-10-07|1092.47
#2013-10-08|1088.88
#2013-10-09|1090.83
#2013-10-10|1103.61
#2013-10-11|1101.00
#2013-10-14|1107.63
#2013-10-15|1108.06
#2013-10-16|1112.60
#2013-10-17|1120.47
#2013-10-18|1124.64
#2013-10-21|1123.31
#2013-10-22|1127.68
#2013-10-23|1117.04
#2013-10-24|1124.45
#2013-10-25|1123.51
#2013-10-28|1124.26
#2013-10-29|1131.05
#2013-10-30|1126.62
#2013-10-31|1113.84
#2013-11-01|1100.81
#2013-11-04|1105.63
#2013-11-05|1105.86
#2013-11-06|1114.76
#2013-11-07|1094.46
#2013-11-08|1094.83
#2013-11-11|1102.28
#2013-11-12|1103.60
#2013-11-13|1105.57
#2013-11-14|1104.06
#2013-11-15|1097.71
#2013-11-18|1114.03
#2013-11-19|1105.31
#2013-11-20|1096.70
#2013-11-21|1103.06
#2013-11-22|1110.10
#2013-11-25|1109.78
#2013-11-26|1104.06
#2013-11-27|1109.75
#2013-11-28|1115.94
#2013-11-29|1115.13
#2013-12-02|1101.24
#2013-12-03|1088.11
#2013-12-04|1075.96
#2013-12-05|1073.08
#2013-12-06|1077.48
#2013-12-09|1084.53
#2013-12-10|1083.83
#2013-12-11|1079.15
#2013-12-12|1074.58
#2013-12-13|1073.00
#2013-12-16|1084.13
#2013-12-17|1072.30
#2013-12-18|1084.39
#2013-12-19|1093.79
#2013-12-20|1092.43
#2013-12-23|1100.78
#2013-12-24|1102.73
#2013-12-25|1102.59
#2013-12-26|1104.82
#2013-12-27|1118.33
#2013-12-30|1120.49
#2013-12-31|1120.86
#2014-01-01|1120.89
#2014-01-02|1097.30
#2014-01-03|1101.33
#2014-01-06|1101.02
#2014-01-07|1101.20
#2014-01-08|1096.00
#2014-01-09|1094.24
#2014-01-10|1109.82
#2014-01-13|1106.86
#2014-01-14|1118.47
#2014-01-15|1115.51
#2014-01-16|1114.42
#2014-01-17|1119.26
#2014-01-20|1121.50
#2014-01-21|1119.00
#2014-01-22|1128.38
#2014-01-23|1135.23
#2014-01-24|1115.31
#2014-01-27|1108.10
#2014-01-28|1110.34
#2014-01-29|1099.89
#2014-01-30|1104.60
#2014-01-31|1097.68
#2014-02-03|1094.46
#2014-02-04|1087.74
#2014-02-05|1093.05
#2014-02-06|1114.10
#2014-02-07|1124.71
#2014-02-10|1125.75
#2014-02-11|1138.81
#2014-02-12|1138.06
#2014-02-13|1146.67
#2014-02-14|1161.56
#2014-02-17|1163.24
#2014-02-18|1166.78
#2014-02-19|1174.76
#2014-02-20|1183.01
#2014-02-21|1190.89
#2014-02-24|1194.92
#2014-02-25|1190.70
#2014-02-26|1172.91
#2014-02-27|1184.99
#2014-02-28|1194.49
#2014-03-03|1169.32
#2014-03-04|1190.65
#2014-03-05|1198.69
#2014-03-06|1202.92
#2014-03-07|1198.52
#2014-03-10|1198.69
#2014-03-11|1205.46
#2014-03-12|1210.18
#2014-03-13|1205.58
#2014-03-14|1198.67
#2014-03-17|1215.59
#2014-03-18|1223.03
#2014-03-19|1223.49
#2014-03-20|1213.76
#2014-03-21|1214.43
#2014-03-24|1201.52
#2014-03-25|1212.52
#2014-03-26|1218.65
#2014-03-27|1216.33
#2014-03-28|1234.82
#2014-03-31|1232.37
#2014-04-01|1238.06
#2014-04-02|1229.44
#2014-04-03|1223.28
#2014-04-04|1223.91
#2014-04-07|1225.21
#2014-04-08|1225.19
#2014-04-09|1228.60
#2014-04-10|1222.41
#2014-04-11|1210.54
#2014-04-14|1210.39
#2014-04-15|1207.85
#2014-04-16|1225.90
#2014-04-17|1227.19
#2014-04-18|1225.79
#2014-04-21|1225.50
#2014-04-22|1236.52
#2014-04-23|1223.57
#2014-04-24|1221.67
#2014-04-25|1214.04
#2014-04-28|1220.33
#2014-04-29|1232.72
#2014-04-30|1228.48
#2014-05-01|1228.23
#2014-05-02|1225.12
#2014-05-05|1225.50
#2014-05-06|1229.65
#2014-05-07|1233.61
#2014-05-08|1243.54
#2014-05-09|1233.59
#2014-05-12|1241.01
#2014-05-13|1233.64
#2014-05-14|1232.33
#2014-05-15|1217.97
#2014-05-16|1226.62
#2014-05-19|1232.97
#2014-05-20|1235.23
#2014-05-21|1241.78
#2014-05-22|1241.25
#2014-05-23|1246.96
#2014-05-26|1257.20
#2014-05-27|1253.73
#2014-05-28|1254.66
#2014-05-29|1255.91
#2014-05-30|1264.36
#2014-06-02|1268.31
#2014-06-03|1262.32
#2014-06-04|1252.39
#2014-06-05|1263.39
#2014-06-06|1275.88
#2014-06-09|1276.66
#2014-06-10|1276.53
#2014-06-11|1266.67
#2014-06-12|1268.55
#2014-06-13|1273.06
#2014-06-16|1274.50
#2014-06-17|1275.83
#2014-06-18|1282.14
#2014-06-19|1301.93
#2014-06-20|1293.73
#2014-06-23|1290.45
#2014-06-24|1293.33
#2014-06-25|1280.23
#2014-06-26|1282.75
#2014-06-27|1284.52
#2014-06-30|1287.90
#2014-07-01|1295.74
#2014-07-02|1298.31
#2014-07-03|1294.18
#2014-07-04|1286.39
#2014-07-07|1278.31
#2014-07-08|1270.45
#2014-07-09|1266.52
#2014-07-10|1249.69
#2014-07-11|1258.15
#2014-07-14|1263.22
#2014-07-15|1259.12
#2014-07-16|1270.66
#2014-07-17|1252.88
#2014-07-18|1258.43
#2014-07-21|1259.36
#2014-07-22|1274.21
#2014-07-23|1268.87
#2014-07-24|1276.93
#2014-07-25|1265.29
#2014-07-28|1268.24
#2014-07-29|1271.28
#2014-07-30|1256.40
#2014-07-31|1241.74
#2014-08-01|1219.00
#2014-08-04|1221.45
#2014-08-05|1215.34
#2014-08-06|1199.62
#2014-08-07|1184.68
#2014-08-08|1184.27
#2014-08-11|1194.95
#2014-08-12|1190.05
#2014-08-13|1207.11
#2014-08-14|1212.43
#2014-08-15|1212.12
#2014-08-18|1219.21
#2014-08-19|1215.59
#2014-08-20|1219.68
#2014-08-21|1228.18
#2014-08-22|1215.43
#2014-08-25|1227.58
#2014-08-26|1234.60
#2014-08-27|1233.79
#2014-08-28|1224.35
#2014-08-29|1229.52
#2014-09-01|1231.34
#2014-09-02|1225.89
#2014-09-03|1239.68
#2014-09-04|1238.76
#2014-09-05|1244.13
#2014-09-08|1231.95
#2014-09-09|1218.28
#2014-09-10|1217.68
#2014-09-11|1222.23
#2014-09-12|1218.09
#2014-09-15|1214.15
#2014-09-16|1208.24
#2014-09-17|1215.29
#2014-09-18|1219.49
#2014-09-19|1215.34
#2014-09-22|1214.64
#2014-09-23|1199.87
#2014-09-24|1204.22
#2014-09-25|1191.60
#2014-09-26|1192.64
#2014-09-29|1187.84
#2014-09-30|1196.45
#2014-10-01|1183.94
#2014-10-02|1155.57
#2014-10-03|1157.19
#2014-10-06|1161.45
#2014-10-07|1151.12
#2014-10-08|1151.68
#2014-10-09|1151.03
#2014-10-10|1128.34
#2014-10-13|1130.81
#2014-10-14|1128.43
#2014-10-15|1102.00
#2014-10-16|1094.27
#2014-10-17|1120.61
#2014-10-20|1118.11
#2014-10-21|1130.84
#2014-10-22|1134.97
#2014-10-23|1142.24
#2014-10-24|1141.66
#2014-10-27|1139.58
#2014-10-28|1163.87
#2014-10-29|1161.78
#2014-10-30|1156.79
#2014-10-31|1171.99
#2014-11-03|1143.94
#2014-11-04|1145.30
#2014-11-05|1155.23
#2014-11-06|1148.35
#2014-11-07|1135.73
#2014-11-10|1149.01
#2014-11-11|1155.21
#2014-11-12|1133.36
#2014-11-13|1129.94
#2014-11-14|1126.03
#2014-11-17|1128.78
#2014-11-18|1146.56
#2014-11-19|1152.22
#2014-11-20|1138.54
#2014-11-21|1148.07
#2014-11-24|1150.20
#2014-11-25|1163.04
#2014-11-26|1173.21
#2014-11-27|1177.27
#2014-11-28|1173.89
#2014-12-01|1179.03
#2014-12-02|1173.31
#2014-12-03|1174.41
#2014-12-04|1171.10
#2014-12-05|1181.80
#2014-12-08|1174.17
#2014-12-09|1150.13
#2014-12-10|1148.75
#2014-12-11|1138.20
#2014-12-12|1117.41
#2014-12-15|1084.23
#2014-12-16|1114.52
#2014-12-17|1106.09
#2014-12-18|1127.39
#2014-12-19|1121.63
#2014-12-22|1125.78
#2014-12-23|1129.01
#2014-12-24|1130.33
#2014-12-25|1130.29
#2014-12-26|1129.15
#2014-12-29|1127.71
#2014-12-30|1112.71
#2014-12-31|1110.67
#2015-01-01|1110.66
#2015-01-02|1097.05
#2015-01-05|1057.60
#2015-01-06|1049.22
#2015-01-07|1043.26
#2015-01-08|1064.28
#2015-01-09|1049.69
#2015-01-12|1041.32
#2015-01-13|1053.17
#2015-01-14|1033.60
#2015-01-15|1035.00
#2015-01-16|1041.04
#2015-01-19|1054.99
#2015-01-20|1059.34
#2015-01-21|1064.90
#2015-01-22|1072.02
#2015-01-23|1067.24
#2015-01-26|1074.54
#2015-01-27|1087.95
#2015-01-28|1091.85
#2015-01-29|1096.29
#2015-01-30|1080.64
#2015-02-02|1081.60
#2015-02-03|1091.87
#2015-02-04|1087.40
#2015-02-05|1080.66
#2015-02-06|1071.08
#2015-02-09|1049.66
#2015-02-10|1059.11
#2015-02-11|1057.49
#2015-02-12|1067.37
#2015-02-13|1068.97
#2015-02-16|1059.72
#2015-02-17|1063.89
#2015-02-18|1061.77
#2015-02-19|1063.32
#2015-02-20|1060.87
#2015-02-23|1068.27
#2015-02-24|1089.35
#2015-02-25|1090.91
#2015-02-26|1075.91
#2015-02-27|1085.55
#2015-03-02|1076.57
#2015-03-03|1063.92
#2015-03-04|1052.96
#2015-03-05|1059.12
#2015-03-06|1028.74
#2015-03-09|1029.57
#2015-03-10|1004.18
#2015-03-11|1002.92
#2015-03-12|1002.07
#2015-03-13| 986.32
#2015-03-16| 995.07
#2015-03-17|1002.93
#2015-03-18|1015.80
#2015-03-19|1021.64
#2015-03-20|1048.93
#2015-03-23|1056.54
#2015-03-24|1055.56
#2015-03-25|1062.41
#2015-03-26|1043.96
#2015-03-27|1044.80
#2015-03-30|1038.96
#2015-03-31|1021.05
#2015-04-01|1029.18
#2015-04-02|1035.18
#2015-04-03|1043.94
#2015-04-06|1048.74
#2015-04-07|1060.44
#2015-04-08|1051.46
#2015-04-09|1052.18
#2015-04-10|1050.42
#2015-04-13|1051.98
#2015-04-14|1060.20
#2015-04-15|1056.97
#2015-04-16|1062.14
#2015-04-17|1057.03
#2015-04-20|1059.36
#2015-04-21|1059.10
#2015-04-22|1051.33
#2015-04-23|1059.08
#2015-04-24|1082.83
#2015-04-27|1087.78
#2015-04-28|1094.67
#2015-04-29|1083.99
#2015-04-30|1076.52
#2015-05-01|1073.30
#2015-05-04|1072.54
#2015-05-05|1052.67
#2015-05-06|1066.67
#2015-05-07|1062.83
#2015-05-08|1099.86
#2015-05-11|1097.83
#2015-05-12|1095.88
#2015-05-13|1103.52
#2015-05-14|1112.85
#2015-05-15|1117.42
#2015-05-18|1109.32
#2015-05-19|1104.59
#2015-05-20|1110.08
#2015-05-21|1114.08
#2015-05-22|1104.19
#2015-05-25|1088.42
#2015-05-26|1068.42
#2015-05-27|1085.91
#2015-05-28|1087.26
#2015-05-29|1080.19
#2015-06-01|1071.97
#2015-06-02|1083.89
#2015-06-03|1092.03
#2015-06-04|1070.30
#2015-06-05|1043.70
#2015-06-08|1043.50
#2015-06-09|1039.98
#2015-06-10|1063.42
#2015-06-11|1061.29
#2015-06-12|1055.06
#2015-06-15|1039.70
#2015-06-16|1044.37
#2015-06-17|1042.82
#2015-06-18|1065.51
#2015-06-19|1060.93
#2015-06-22|1088.20
#2015-06-23|1072.62
#2015-06-24|1069.99
#2015-06-25|1064.59
#2015-06-26|1061.21
#2015-06-29|1031.96
#2015-06-30|1017.06
#2015-07-01|1017.02
#2015-07-02|1028.18
#2015-07-03|1020.30
#2015-07-06|1001.54
#2015-07-07| 976.85
#2015-07-08| 992.65
#2015-07-09|1013.08
#2015-07-10|1046.78
#2015-07-13|1042.94
#2015-07-14|1044.60
#2015-07-15|1050.94
#2015-07-16|1056.75
#2015-07-17|1047.04
#2015-07-20|1051.07
#2015-07-21|1044.82
#2015-07-22|1040.45
#2015-07-23|1039.03
#2015-07-24|1032.76
#2015-07-27|1031.66
#2015-07-28|1030.81
#2015-07-29|1034.70
#2015-07-30|1029.49
#2015-07-31|1041.87
#2015-08-03|1040.29
#2015-08-04|1038.13
#2015-08-05|1042.18
#2015-08-06|1042.28
#2015-08-07|1040.38
#2015-08-10|1048.54
#2015-08-11|1042.51
#2015-08-12|1041.24
#2015-08-13|1040.72
#2015-08-14|1035.73
#2015-08-17|1037.88
#2015-08-18|1034.24
#2015-08-19|1024.05
#2015-08-20|1023.69
#2015-08-21|1001.95
#2015-08-24| 961.09
#2015-08-25| 986.19
#2015-08-26| 966.72
#2015-08-27| 980.79
#2015-08-28| 986.87
#2015-08-31| 980.73
#2015-09-01| 964.08
#2015-09-02| 961.27
#2015-09-03| 964.77
#2015-09-04| 944.00
#2015-09-07| 953.77
#2015-09-08| 970.50
#2015-09-09| 978.66
#2015-09-10| 966.63
#2015-09-11| 959.96
#2015-09-14| 956.77
#2015-09-15| 955.43
#2015-09-16| 968.13
#2015-09-17| 975.45
#2015-09-18| 964.23
#2015-09-21| 955.59
#2015-09-22| 926.91
#2015-09-23| 930.23
#2015-09-24| 929.35
#2015-09-25| 944.23
#2015-09-28| 935.22
#2015-09-29| 935.78
#2015-09-30| 956.25
#2015-10-01| 949.50
#2015-10-02| 969.18
#2015-10-05| 982.15
#2015-10-06| 990.76
#2015-10-07| 994.70
#2015-10-08|1002.41
#2015-10-09|1009.63
#2015-10-12|1011.29
#2015-10-13| 999.89
#2015-10-14|1010.64
#2015-10-15|1016.67
#2015-10-16|1022.86
#2015-10-19|1017.99
#2015-10-20|1025.15
#2015-10-21|1025.24
#2015-10-22|1024.00
#2015-10-23|1023.63
#2015-10-26|1024.89
#2015-10-27|1010.32
#2015-10-28|1019.57
#2015-10-29|1001.86
#2015-10-30|1014.94
#2015-11-02|1020.79
#2015-11-03|1013.11
#2015-11-04|1012.44
#2015-11-05|1009.14
#2015-11-06| 986.58
#2015-11-09| 972.06
#2015-11-10| 973.56
#2015-11-11| 971.48
#2015-11-12| 966.53
#2015-11-13| 961.98
#2015-11-16| 965.57
#2015-11-17| 979.68
#2015-11-18| 973.37
#2015-11-19| 990.22
#2015-11-20| 988.09
#2015-11-23| 974.10
#2015-11-24| 962.27
#2015-11-25| 970.66
#2015-11-26| 981.04
#2015-11-27| 978.57
#2015-11-30| 972.48
#2015-12-01| 979.32
#2015-12-02| 973.56
#2015-12-03| 976.91
#2015-12-04| 976.19
#2015-12-07| 975.47
#2015-12-08| 958.39
#2015-12-09| 973.94
#2015-12-10| 972.58
#2015-12-11| 962.47
#2015-12-14| 948.15
#2015-12-15| 959.08
#2015-12-16| 962.64
#2015-12-17| 967.50
#2015-12-18| 956.35
#2015-12-21| 952.86
#2015-12-22| 950.47
#2015-12-23| 970.99
#2015-12-24| 979.48
#2015-12-25| 979.46
#2015-12-28| 975.36
#2015-12-29| 985.23
#2015-12-30| 983.20
#2015-12-31| 971.61
#2016-01-01| 971.61
#2016-01-04| 944.69
#2016-01-05| 947.77
#2016-01-06| 945.75
#2016-01-07| 943.17
#2016-01-08| 938.41
#2016-01-11| 937.00
#2016-01-12| 935.43
#2016-01-13| 944.01
#2016-01-14| 931.12
#2016-01-15| 917.28
#2016-01-18| 903.80
#2016-01-19| 922.93
#2016-01-20| 898.85
#2016-01-21| 903.24
#2016-01-22| 927.15
#2016-01-25| 925.98
#2016-01-26| 938.64
#2016-01-27| 953.51
#2016-01-28| 951.57
#2016-01-29| 953.89
#2016-02-01| 967.23
#2016-02-02| 953.58
#2016-02-03| 951.32
#2016-02-04| 960.27
#2016-02-05| 944.82
#2016-02-08| 921.97
#2016-02-09| 922.25
#2016-02-10| 914.33
#2016-02-11| 896.54
#2016-02-12| 906.81
#2016-02-15| 925.62
#2016-02-16| 917.78
#2016-02-17| 919.62
#2016-02-18| 927.96
#2016-02-19| 922.17
#2016-02-22| 934.56
#2016-02-23| 915.08
#2016-02-24| 893.77
#2016-02-25| 912.11
#2016-02-26| 906.11
#2016-02-29| 904.32
#2016-03-01| 910.99
#2016-03-02| 906.36
#2016-03-03| 914.85
#2016-03-04| 922.02
#2016-03-07| 914.49
#2016-03-08| 915.65
#2016-03-09| 920.61
#2016-03-10| 929.95
#2016-03-11| 951.20
#2016-03-14| 950.30
#2016-03-15| 942.11
#2016-03-16| 936.55
#2016-03-17| 969.03
#2016-03-18| 970.30
#2016-03-21| 964.76
#2016-03-22| 954.69
#2016-03-23| 950.37
#2016-03-24| 946.41
#2016-03-25| 946.44
#2016-03-28| 952.00
#2016-03-29| 958.55
#2016-03-30| 986.07
#2016-03-31| 974.77
#2016-04-01| 957.74
#2016-04-04| 965.76
#2016-04-05| 948.00
#2016-04-06| 951.31
#2016-04-07| 949.15
#2016-04-08| 963.48
#2016-04-11| 972.85
#2016-04-12| 969.22
#2016-04-13| 973.06
#2016-04-14| 973.31
#2016-04-15| 976.67
#2016-04-18| 984.02
#2016-04-19| 996.25
#2016-04-20| 995.59
#2016-04-21| 978.46
#2016-04-22| 975.14
#2016-04-25| 976.74
#2016-04-26| 989.05
#2016-04-27|1000.84
#2016-04-28|1002.73
#2016-04-29|1006.85
#2016-05-02|1009.87
#2016-05-03| 996.98
#2016-05-04| 984.90
#2016-05-05| 976.44
#2016-05-06| 978.20
#2016-05-09| 976.73
#2016-05-10| 985.05
#2016-05-11| 972.17
#2016-05-12| 975.36
#2016-05-13| 972.74
#2016-05-16| 972.06
#2016-05-17| 970.05
#2016-05-18| 967.71
#2016-05-19| 948.27
#2016-05-20| 959.34
#2016-05-23| 952.20
#2016-05-24| 967.75
#2016-05-25| 976.81
#2016-05-26| 983.73
#2016-05-27| 982.44
#2016-05-30| 984.97
#2016-05-31| 976.97
#2016-06-01| 965.04
#2016-06-02| 957.92
#2016-06-03| 974.39
#2016-06-06| 981.92
#2016-06-07| 992.99
#2016-06-08|1003.36
#2016-06-09| 990.19
#2016-06-10| 965.10
#2016-06-13| 951.90
#2016-06-14| 925.29
#2016-06-15| 936.95
#2016-06-16| 925.93
#2016-06-17| 948.92
#2016-06-20| 987.64
#2016-06-21| 984.51
#2016-06-22| 983.76
#2016-06-23| 997.68
#2016-06-24| 897.62
#2016-06-27| 874.81
#2016-06-28| 907.98
#2016-06-29| 950.58
#2016-06-30| 973.91
#2016-07-01| 976.60
#2016-07-04| 981.64
#2016-07-05| 963.04
#2016-07-06| 943.84
#2016-07-07| 947.79
#2016-07-08| 956.31
#2016-07-11| 966.80
#2016-07-12| 966.98
#2016-07-13| 980.60
#2016-07-14| 980.12
#2016-07-15| 978.31
#2016-07-18| 981.28
#2016-07-19| 971.80
#2016-07-20| 980.97
#2016-07-21| 980.99
#2016-07-22| 979.89
#2016-07-25| 984.06
#2016-07-26| 985.16
#2016-07-27| 984.93
#2016-07-28| 984.59
#2016-07-29| 994.80
#2016-08-01| 986.36
#2016-08-02| 979.76
#2016-08-03| 971.14
#2016-08-04| 974.09
#2016-08-05| 969.45
#2016-08-08| 970.11
#2016-08-09| 973.53
#2016-08-10| 968.28
#2016-08-11| 979.68
#2016-08-12| 979.42
#2016-08-15| 979.42
#2016-08-16| 969.99
#2016-08-17| 957.09
#2016-08-18| 969.27
#2016-08-19| 958.75
#2016-08-22| 962.40
#2016-08-23| 966.63
#2016-08-24| 959.46
#2016-08-25| 961.59
#2016-08-26| 965.70
#2016-08-29| 951.73
#2016-08-30| 948.56
#2016-08-31| 945.78
#2016-09-01| 949.20
#2016-09-02| 971.97
#2016-09-05| 977.12
#2016-09-06| 983.99
#2016-09-07| 984.89
#2016-09-08| 985.78
#2016-09-09| 969.74
#2016-09-12| 951.47
#2016-09-13| 942.55
#2016-09-14| 941.39
#2016-09-15| 941.69
#2016-09-16| 928.01
#2016-09-19| 941.02
#2016-09-20| 936.02
#2016-09-21| 928.58
#2016-09-22| 956.78
#2016-09-23| 945.13
#2016-09-26| 942.70
#2016-09-27| 940.43
#2016-09-28| 946.02
#2016-09-29| 957.69
#2016-09-30| 953.73
#2016-10-03| 947.06
#2016-10-04| 938.40
#2016-10-05| 923.34
#2016-10-06| 910.38
#2016-10-07| 895.11
#2016-10-10| 899.49
#2016-10-11| 890.95
#2016-10-12| 883.39
#2016-10-13| 887.50
#2016-10-14| 900.50
#2016-10-17| 894.73
#2016-10-18| 910.29
#2016-10-19| 913.62
#2016-10-20| 913.92
#2016-10-21| 906.95
#2016-10-24| 901.38
#2016-10-25| 898.92
#2016-10-26| 906.90
#2016-10-27| 904.74
#2016-10-28| 907.51
#2016-10-31| 909.94
#2016-11-01| 905.53
#2016-11-02| 894.43
#2016-11-03| 892.14
#2016-11-04| 891.13
#2016-11-07| 887.39
#2016-11-08| 890.01
#2016-11-09| 871.11
#2016-11-10| 831.23
#2016-11-11| 832.76
#2016-11-14| 806.39
#2016-11-15| 812.66
#2016-11-16| 808.26
#2016-11-17| 813.52
#2016-11-18| 796.69
#2016-11-21| 805.82
#2016-11-22| 811.85
#2016-11-23| 803.86
#2016-11-24| 801.66
#2016-11-25| 811.63
#2016-11-28| 812.86
#2016-11-29| 819.90
#2016-11-30| 816.76
#2016-12-01| 807.50
#2016-12-02| 812.69
#2016-12-05| 810.01
#2016-12-06| 833.08
#2016-12-07| 834.69
#2016-12-08| 825.58
#2016-12-09| 829.24
#2016-12-12| 840.82
#2016-12-13| 853.52
#2016-12-14| 848.40
#2016-12-15| 834.63
#2016-12-16| 834.52
#2016-12-19| 842.22
#2016-12-20| 844.64
#2016-12-21| 846.21
#2016-12-22| 843.71
#2016-12-23| 849.54
#2016-12-26| 849.59
#2016-12-27| 853.33
#2016-12-28| 846.72
#2016-12-29| 856.18
#2016-12-30| 863.03
#2017-01-02| 868.50
#2017-01-03| 851.04
#2017-01-04| 852.31
#2017-01-05| 861.31
#2017-01-06| 856.10
#2017-01-09| 850.14
#2017-01-10| 845.08
#2017-01-11| 836.70
#2017-01-12| 858.07
#2017-01-13| 857.63
#2017-01-16| 853.20
#2017-01-17| 865.51
#2017-01-18| 866.12
#2017-01-19| 855.22
#2017-01-20| 858.65
#2017-01-23| 861.98
#2017-01-24| 862.34
#2017-01-25| 859.28
#2017-01-26| 851.12
#2017-01-27| 851.81
#2017-01-30| 840.80
#2017-01-31| 850.42
#2017-02-01| 843.80
#2017-02-02| 850.06
#2017-02-03| 852.79
#2017-02-06| 844.25
#2017-02-07| 848.07
#2017-02-08| 866.64
#2017-02-09| 870.19
#2017-02-10| 865.51
#2017-02-13| 869.19
#2017-02-14| 863.37
#2017-02-15| 861.77
#2017-02-16| 871.82
#2017-02-17| 865.71
#2017-02-20| 868.11
#2017-02-21| 868.09
#2017-02-22| 866.17
#2017-02-23| 871.00
#2017-02-24| 867.95
#2017-02-27| 874.01
#2017-02-28| 876.50
#2017-03-01| 873.61
#2017-03-02| 882.48
#2017-03-03| 885.00
#2017-03-06| 887.46
#2017-03-07| 880.41
#2017-03-08| 876.59
#2017-03-09| 880.25
#2017-03-10| 878.17
#2017-03-13| 882.18
#2017-03-14| 878.84
#2017-03-15| 877.05
#2017-03-16| 895.45
#2017-03-17| 898.31
#2017-03-20| 900.69
#2017-03-21| 909.89
#2017-03-22| 911.31
#2017-03-23| 917.31
#2017-03-24| 920.09
#2017-03-27| 929.65
#2017-03-28| 931.08
#2017-03-29| 923.59
#2017-03-30| 924.57
#2017-03-31| 932.22
#2017-04-03| 924.34
#2017-04-04| 922.43
#2017-04-05| 925.54
#2017-04-06| 931.21
#2017-04-07| 928.95
#2017-04-10| 922.63
#2017-04-11| 926.78
#2017-04-12| 931.52
#2017-04-13| 927.36
#2017-04-14| 927.21
#2017-04-17| 931.44
#2017-04-18| 923.60
#2017-04-19| 919.93
#2017-04-20| 916.15
#2017-04-21| 911.71
#2017-04-24| 943.81
#2017-04-25| 940.35
#2017-04-26| 932.51
#2017-04-27| 934.77
#2017-04-28| 933.61
#2017-05-01| 935.25
#2017-05-02| 944.15
#2017-05-03| 947.04
#2017-05-04| 964.30
#2017-05-05| 972.85
#2017-05-08| 971.22
#2017-05-09| 971.04
#2017-05-10| 976.48
#2017-05-11| 964.72
#2017-05-12| 972.75
#2017-05-15| 977.95
#2017-05-16| 990.74
#2017-05-17| 989.36
#2017-05-18| 986.52
#2017-05-19|1006.36
#2017-05-22|1014.46
#2017-05-23|1024.04
#2017-05-24|1017.15
#2017-05-25|1022.80
#2017-05-26|1015.95
#2017-05-29|1013.06
#2017-05-30|1017.21
#2017-05-31|1027.15
#2017-06-01|1023.11
#2017-06-02|1021.29
#2017-06-05|1019.12
#2017-06-06|1027.69
#2017-06-07|1030.67
#2017-06-08|1036.74
#2017-06-09|1026.75
#2017-06-12|1014.60
#2017-06-13|1016.62
#2017-06-14|1028.75
#2017-06-15|1014.55
#2017-06-16|1026.82
#2017-06-19|1024.15
#2017-06-20|1014.88
#2017-06-21|1019.51
#2017-06-22|1013.72
#2017-06-23|1014.44
#2017-06-26|1020.69
#2017-06-27|1004.80
#2017-06-28|1009.20
#2017-06-29| 997.06
#2017-06-30| 987.73
#2017-07-03| 990.29
#2017-07-04| 983.44
#2017-07-05| 974.85
#2017-07-06| 973.84
#2017-07-07| 978.35
#2017-07-10| 984.04
#2017-07-11| 980.32
#2017-07-12| 998.22
#2017-07-13|1002.00
#2017-07-14|1008.63
#2017-07-17|1008.43
#2017-07-18|1013.80
#2017-07-19|1018.29
#2017-07-20|1020.43
#2017-07-21|1017.72
#2017-07-24|1009.75
#2017-07-25|1009.04
#2017-07-26|1014.43
#2017-07-27|1015.52
#2017-07-28|1009.50
#2017-07-31|1018.52
#2017-08-01|1031.85
#2017-08-02|1033.81
#2017-08-03|1039.97
#2017-08-04|1037.58
#2017-08-07|1037.93
#2017-08-08|1038.94
#2017-08-09|1039.31
#2017-08-10|1035.11
#2017-08-11|1030.67
#2017-08-14|1048.82
#2017-08-15|1046.74
#2017-08-16|1052.64
#2017-08-17|1058.05
#2017-08-18|1055.99
#2017-08-21|1058.25
#2017-08-22|1057.89
#2017-08-23|1056.59
#2017-08-24|1061.14
#2017-08-25|1065.44
#2017-08-28|1071.35
#2017-08-29|1067.67
#2017-08-30|1062.98
#2017-08-31|1065.81
#2017-09-01|1070.32
#2017-09-04|1067.72
#2017-09-05|1071.30
#2017-09-06|1076.27
#2017-09-07|1091.65
#2017-09-08|1091.16
#2017-09-11|1095.74
#2017-09-12|1085.78
#2017-09-13|1075.10
#2017-09-14|1065.24
#2017-09-15|1074.27
#2017-09-18|1070.88
#2017-09-19|1075.63
#2017-09-20|1078.84
#2017-09-21|1063.28
#2017-09-22|1065.91
#2017-09-25|1059.17
#2017-09-26|1051.38
#2017-09-27|1044.60
#2017-09-28|1044.10
#2017-09-29|1053.39
#2017-10-02|1049.73
#2017-10-03|1044.14
#2017-10-04|1029.74
#2017-10-05|1037.32
#2017-10-06|1031.77
#2017-10-09|1046.70
#2017-10-10|1053.85
#2017-10-11|1068.12
#2017-10-12|1070.53
#2017-10-13|1070.42
#2017-10-16|1058.77
#2017-10-17|1057.64
#2017-10-18|1060.21
#2017-10-19|1067.85
#2017-10-20|1062.88
#2017-10-23|1065.80
#2017-10-24|1060.90
#2017-10-25|1046.68
#2017-10-26|1055.80
#2017-10-27|1048.83
#2017-10-30|1057.47
#2017-10-31|1064.62
#2017-11-01|1063.45
#2017-11-02|1066.28
#2017-11-03|1062.27
#2017-11-06|1066.19
#2017-11-07|1066.91
#2017-11-08|1071.03
#2017-11-09|1063.62
#2017-11-10|1059.08
#2017-11-13|1048.57
#2017-11-14|1050.83
#2017-11-15|1051.16
#2017-11-16|1053.16
#2017-11-17|1040.39
#2017-11-20|1038.87
#2017-11-21|1039.32
#2017-11-22|1049.30
#2017-11-23|1050.84
#2017-11-24|1054.41
#2017-11-27|1054.57
#2017-11-28|1057.28
#2017-11-29|1069.31
#2017-11-30|1075.18
#2017-12-01|1060.43
#2017-12-04|1065.60
#2017-12-05|1067.31
#2017-12-06|1065.60
#2017-12-07|1069.73
#2017-12-08|1067.24
#2017-12-11|1063.81
#2017-12-12|1063.48
#2017-12-13|1044.20
#2017-12-14|1032.06
#2017-12-15|1035.64
#2017-12-18|1050.28
#2017-12-19|1038.60
#2017-12-20|1039.42
#2017-12-21|1035.00
#2017-12-22|1034.23
#2017-12-25|1034.33
#2017-12-26|1036.25
#2017-12-27|1037.34
#2017-12-28|1036.08
#2017-12-29|1041.97
#2018-01-01|1041.97
#2018-01-02|1041.41
#2018-01-03|1038.50
#2018-01-04|1060.00
#2018-01-05|1070.03
#2018-01-08|1064.34
#2018-01-09|1051.39
#2018-01-10|1041.94
#2018-01-11|1047.77
#2018-01-12|1058.04
#2018-01-15|1072.09
#2018-01-16|1079.87
#2018-01-17|1082.51
#2018-01-18|1073.91
#2018-01-19|1073.86
#2018-01-22|1078.43
#2018-01-23|1082.03
#2018-01-24|1074.83
#2018-01-25|1076.77
#2018-01-26|1071.53
#2018-01-29|1057.99
#2018-01-30|1051.98
#2018-01-31|1060.24
#2018-02-01|1056.43
#2018-02-02|1036.43
#2018-02-05|1019.36
#2018-02-06| 980.92
#2018-02-07| 997.62
#2018-02-08| 981.45
#2018-02-09| 964.39
#2018-02-12| 973.82
#2018-02-13| 971.41
#2018-02-14| 989.28
#2018-02-15| 990.83
#2018-02-16|1000.45
#2018-02-19| 991.89
#2018-02-20| 989.43
#2018-02-21| 980.68
#2018-02-22| 992.38
#2018-02-23|1009.84
#2018-02-26|1012.12
#2018-02-27|1004.84
#2018-02-28| 987.17
#2018-03-01| 981.02
#2018-03-02| 972.06
#2018-03-05| 988.69
#2018-03-06| 997.81
#2018-03-07|1006.05
#2018-03-08|1014.53
#2018-03-09|1015.60
#2018-03-12|1025.25
#2018-03-13|1029.06
#2018-03-14|1027.23
#2018-03-15|1024.60
#2018-03-16|1025.64
#2018-03-19|1019.13
#2018-03-20|1011.66
#2018-03-21|1015.23
#2018-03-22|1007.63
#2018-03-23|1012.01
#2018-03-26|1014.19
#2018-03-27|1019.93
#2018-03-28|1047.56
#2018-03-29|1038.13
#2018-03-30|1038.24
#2018-04-02|1039.42
#2018-04-03|1033.54
#2018-04-04|1037.36
#2018-04-05|1041.38
#2018-04-06|1049.27
#2018-04-09|1055.70
#2018-04-10|1052.11
#2018-04-11|1054.01
#2018-04-12|1056.91
#2018-04-13|1064.71
#2018-04-16|1063.67
#2018-04-17|1069.74
#2018-04-18|1077.74
#2018-04-19|1075.00
#2018-04-20|1064.78
#2018-04-23|1055.32
#2018-04-24|1059.78
#2018-04-25|1055.59
#2018-04-26|1067.31
#2018-04-27|1069.21
#2018-04-30|1071.84
#2018-05-01|1063.24
#2018-05-02|1068.25
#2018-05-03|1067.25
#2018-05-04|1072.73
#2018-05-07|1075.43
#2018-05-08|1063.43
#2018-05-09|1062.61
#2018-05-10|1056.45
#2018-05-11|1063.19
#2018-05-14|1068.58
#2018-05-15|1058.70
#2018-05-16|1038.36
#2018-05-17|1054.11
#2018-05-18|1055.17
#2018-05-21|1052.14
#2018-05-22|1052.12
#2018-05-23|1041.24
#2018-05-24|1034.24
#2018-05-25|1017.13
#2018-05-28|1010.89
#2018-05-29| 991.49
#2018-05-30|1002.43
#2018-05-31| 995.11
#2018-06-01| 996.76
#2018-06-04|1013.65
#2018-06-05|1003.18
#2018-06-06|1008.50
#2018-06-07|1015.27
#2018-06-08|1001.05
#2018-06-11|1015.61
#2018-06-12|1019.96
#2018-06-13|1016.18
#2018-06-14|1023.16
#2018-06-15|1018.52
#2018-06-18|1003.92
#2018-06-19|1000.11
#2018-06-20|1003.34
#2018-06-21| 992.59
#2018-06-22|1002.44
#2018-06-25| 998.12
#2018-06-26|1003.61
#2018-06-27|1004.37
#2018-06-28| 999.04
#2018-06-29|1007.92
#2018-07-02|1003.65
#2018-07-03|1022.31
#2018-07-04|1028.73
#2018-07-05|1041.07
#2018-07-06|1056.03
#2018-07-09|1046.84
#2018-07-10|1039.70
#2018-07-11|1034.35
#2018-07-12|1038.59
#2018-07-13|1034.37
#2018-07-16|1032.98
#2018-07-17|1032.45
#2018-07-18|1028.36
#2018-07-19|1020.71
#2018-07-20|1031.07
#2018-07-23|1027.29
#2018-07-24|1016.00
#2018-07-25|1012.70
#2018-07-26|1018.06
#2018-07-27|1025.17
#2018-07-30|1023.06
#2018-07-31|1026.54
#2018-08-01|1007.57
#2018-08-02| 997.41
#2018-08-03|1002.59
#2018-08-06| 998.72
#2018-08-07|1008.20
#2018-08-08|1005.50
#2018-08-09|1002.83
#2018-08-10| 980.98
#2018-08-13| 978.66
#2018-08-14| 980.08
#2018-08-15| 968.39
#2018-08-16| 977.15
#2018-08-17| 978.51
#2018-08-20| 980.19
#2018-08-21| 991.88
#2018-08-22| 994.38
#2018-08-23| 990.69
#2018-08-24| 992.07
#2018-08-27| 996.50
#2018-08-28| 998.35
#2018-08-29| 998.20
#2018-08-30| 992.09
#2018-08-31| 985.46
#2018-09-03| 982.73
#2018-09-04| 976.23
#2018-09-05| 974.37
#2018-09-06| 979.75
#2018-09-07| 976.05
#2018-09-10| 992.24
#2018-09-11| 992.51
#2018-09-12| 983.42
#2018-09-13| 980.11
#2018-09-14| 977.32
#2018-09-17| 987.88
#2018-09-18| 990.35
#2018-09-19| 977.49
#2018-09-20| 992.70
#2018-09-21| 999.59
#2018-09-24| 991.28
#2018-09-25| 988.29
#2018-09-26| 992.07
#2018-09-27| 992.03
#2018-09-28| 977.49
#2018-10-01| 973.05
#2018-10-02| 976.90
#2018-10-03| 983.51
#2018-10-04| 966.52
#2018-10-05| 963.04
#2018-10-08| 957.17
#2018-10-09| 961.89
#2018-10-10| 958.41
#2018-10-11| 943.54
#2018-10-12| 929.81
#2018-10-15| 935.57
#2018-10-16| 954.54
#2018-10-17| 946.03
#2018-10-18| 943.24
#2018-10-19| 952.98
#2018-10-22| 947.57
#2018-10-23| 941.95
#2018-10-24| 937.43
#2018-10-25| 940.12
#2018-10-26| 931.54
#2018-10-29| 937.11
#2018-10-30| 936.27
#2018-10-31| 932.11
#2018-11-01| 944.71
#2018-11-02| 943.55
#2018-11-05| 954.06
#2018-11-06| 960.58
#2018-11-07| 982.92
#2018-11-08| 980.42
#2018-11-09| 980.00
#2018-11-12| 968.47
#2018-11-13| 971.58
#2018-11-14| 980.20
#2018-11-15| 963.77
#2018-11-16| 972.27
#2018-11-19| 977.81
#2018-11-20| 975.59
#2018-11-21| 977.44
#2018-11-22| 967.65
#2018-11-23| 963.14
#2018-11-26| 974.40
#2018-11-27| 977.70
#2018-11-28| 969.60
#2018-11-29| 970.04
#2018-11-30| 966.10
#2018-12-03| 971.46
#2018-12-04| 971.42
#2018-12-05| 971.96
#2018-12-06| 959.58
#2018-12-07| 968.24
#2018-12-10| 949.78
#2018-12-11| 960.88
#2018-12-12| 986.41
#2018-12-13| 998.85
#2018-12-14| 993.70
#2018-12-17| 991.33
#2018-12-18| 973.97
#2018-12-19| 990.75
#2018-12-20| 987.13
#2018-12-21| 985.33
#2018-12-24| 982.37
#2018-12-25| 982.22
#2018-12-26| 980.95
#2018-12-27| 951.09
#2018-12-28| 966.76
#2018-12-31| 972.68
#2019-01-01| 972.68
#2019-01-02| 973.22
#2019-01-03| 978.59
#2019-01-04| 991.28
#2019-01-07| 995.06
#2019-01-08| 997.86
#2019-01-09|1000.05
#2019-01-10|1013.07
#2019-01-11|1007.57
#2019-01-14|1004.57
#2019-01-15|1008.58
#2019-01-16|1006.36
#2019-01-17|1008.78
#2019-01-18|1019.76
#2019-01-21|1008.60
#2019-01-22|1009.86
#2019-01-23|1018.98
#2019-01-24|1024.47
#2019-01-25|1026.35
#2019-01-28|1025.20
#2019-01-29|1039.77
#2019-01-30|1039.37
#2019-01-31|1051.57
#2019-02-01|1048.19
#2019-02-04|1045.15
#2019-02-05|1051.39
#2019-02-06|1046.31
#2019-02-07|1038.17
#2019-02-08|1029.90
#2019-02-11|1031.80
#2019-02-12|1039.05
#2019-02-13|1034.84
#2019-02-14|1033.27
#2019-02-15|1033.29
#2019-02-18|1039.41
#2019-02-19|1044.86
#2019-02-20|1048.05
#2019-02-21|1047.03
#2019-02-22|1049.16
#2019-02-25|1048.37
#2019-02-26|1055.15
#2019-02-27|1052.89
#2019-02-28|1048.98
#2019-03-01|1048.80
#2019-03-04|1040.50
#2019-03-05|1039.48
#2019-03-06|1041.95
#2019-03-07|1053.14
#2019-03-08|1049.78
#2019-03-11|1050.92
#2019-03-12|1060.28
#2019-03-13|1059.06
#2019-03-14|1062.22
#2019-03-15|1068.03
#2019-03-18|1074.31
#2019-03-19|1077.51
#2019-03-20|1076.73
#2019-03-21|1081.87
#2019-03-22|1076.55
#2019-03-25|1077.53
#2019-03-26|1078.24
#2019-03-27|1075.35
#2019-03-28|1063.68
#2019-03-29|1059.92
#2019-04-01|1055.82
#2019-04-02|1056.95
#2019-04-03|1068.80
#2019-04-04|1065.58
#2019-04-05|1063.00
#2019-04-08|1063.55
#2019-04-09|1062.51
#2019-04-10|1067.32
#2019-04-11|1059.46
#2019-04-12|1054.06
#2019-04-15|1055.74
#2019-04-16|1045.22
#2019-04-17|1045.90
#2019-04-18|1041.71
#2019-04-19|1041.68
#2019-04-22|1042.18
#2019-04-23|1040.62
#2019-04-24|1037.25
#2019-04-25|1040.30
#2019-04-26|1045.81
#2019-04-29|1039.44
#2019-04-30|1052.00
#2019-05-01|1053.54
#2019-05-02|1038.69
#2019-05-03|1044.94
#2019-05-06|1040.86
#2019-05-07|1045.51
#2019-05-08|1034.81
#2019-05-09|1029.25
#2019-05-10|1041.45
#2019-05-13|1044.01
#2019-05-14|1046.40
#2019-05-15|1045.02
#2019-05-16|1042.97
#2019-05-17|1039.62
#2019-05-20|1038.85
#2019-05-21|1044.47
#2019-05-22|1042.46
#2019-05-23|1030.71
#2019-05-24|1049.12
#2019-05-27|1050.35
#2019-05-28|1047.39
#2019-05-29|1032.62
#2019-05-30|1022.91
#2019-05-31|1026.43
#2019-06-03|1037.71
#2019-06-04|1041.73
#2019-06-05|1058.19
#2019-06-06|1074.19
#2019-06-07|1092.89
#2019-06-10|1084.17
#2019-06-11|1082.84
#2019-06-12|1087.35
#2019-06-13|1084.29
#2019-06-14|1085.75
#2019-06-17|1078.84
#2019-06-18|1098.79
#2019-06-19|1091.57
#2019-06-20|1098.30
#2019-06-21|1105.13
#2019-06-24|1108.41
#2019-06-25|1104.16
#2019-06-26|1092.81
#2019-06-27|1086.22
#2019-06-28|1089.86
#2019-07-01|1085.98
#2019-07-02|1103.14
#2019-07-03|1116.96
#2019-07-04|1108.61
#2019-07-05|1091.25
#2019-07-08|1087.01
#2019-07-09|1088.83
#2019-07-10|1092.26
#2019-07-11|1093.85
#2019-07-12|1090.85
#2019-07-15|1094.55
#2019-07-16|1084.61
#2019-07-17|1088.99
#2019-07-18|1094.32
#2019-07-19|1086.20
#2019-07-22|1087.63
#2019-07-23|1083.18
#2019-07-24|1087.56
#2019-07-25|1082.14
#2019-07-26|1077.10
#2019-07-29|1082.78
#2019-07-30|1063.24
#2019-07-31|1065.30
#2019-08-01|1064.51
#2019-08-02|1065.46
#2019-08-05|1058.37
#2019-08-06|1058.38
#2019-08-07|1064.93
#2019-08-08|1067.14
#2019-08-09|1059.78
#2019-08-12|1062.17
#2019-08-13|1063.68
#2019-08-14|1052.80
#2019-08-15|1056.20
#2019-08-16|1072.51
#2019-08-19|1081.25
#2019-08-20|1066.20
#2019-08-21|1073.59
#2019-08-22|1067.51
#2019-08-23|1069.07
#2019-08-26|1071.74
#2019-08-27|1084.66
#2019-08-28|1081.27
#2019-08-29|1086.65
#2019-08-30|1085.79
#2019-09-02|1088.73
#2019-09-03|1092.92
#2019-09-04|1106.22
#2019-09-05|1101.78
#2019-09-06|1095.90
#2019-09-09|1079.71
#2019-09-10|1078.52
#2019-09-11|1077.63
#2019-09-12|1095.92
#2019-09-13|1095.18
#2019-09-16|1085.56
#2019-09-17|1102.13
#2019-09-18|1112.73
#2019-09-19|1115.26
#2019-09-20|1110.74
#2019-09-23|1110.97
#2019-09-24|1121.63
#2019-09-25|1107.75
#2019-09-26|1123.51
#2019-09-27|1119.43
#2019-09-30|1125.41
#2019-10-01|1120.07
#2019-10-02|1099.50
#2019-10-03|1101.75
#2019-10-04|1113.46
#2019-10-07|1122.97
#2019-10-08|1107.35
#2019-10-09|1108.73
#2019-10-10|1107.41
#2019-10-11|1130.00
#2019-10-14|1125.30
#2019-10-15|1137.41
#2019-10-16|1137.16
#2019-10-17|1138.48
#2019-10-18|1143.44
#2019-10-21|1144.88
#2019-10-22|1150.48
#2019-10-23|1149.19
#2019-10-24|1153.66
#2019-10-25|1145.65
#2019-10-28|1142.46
#2019-10-29|1138.36
#2019-10-30|1145.76
#2019-10-31|1157.33
#2019-11-01|1155.79
#2019-11-04|1152.82
#2019-11-05|1136.00
#2019-11-06|1141.69
#2019-11-07|1118.71
#2019-11-08|1125.15
#2019-11-11|1126.80
#2019-11-12|1131.87
#2019-11-13|1133.53
#2019-11-14|1127.98
#2019-11-15|1133.76
#2019-11-18|1148.24
#2019-11-19|1138.29
#2019-11-20|1135.31
#2019-11-21|1131.13
#2019-11-22|1127.17
#2019-11-25|1136.66
#2019-11-26|1137.50
#2019-11-27|1141.93
#2019-11-28|1137.92
#2019-11-29|1139.12
#2019-12-02|1113.20
#2019-12-03|1117.27
#2019-12-04|1128.10
#2019-12-05|1129.89
#2019-12-06|1135.19
#2019-12-09|1132.99
#2019-12-10|1136.95
#2019-12-11|1150.27
#2019-12-12|1144.59
#2019-12-13|1170.55
#2019-12-16|1183.99
#2019-12-17|1193.14
#2019-12-18|1185.24
#2019-12-19|1186.57
#2019-12-20|1198.14
#2019-12-23|1195.25
#2019-12-24|1194.68
#2019-12-25|1194.65
#2019-12-26|1196.04
#2019-12-27|1208.37
#2019-12-30|1203.83
#2019-12-31|1200.30
#2020-01-01|1200.37
#2020-01-02|1205.97
#2020-01-03|1197.62
#2020-01-06|1196.96
#2020-01-07|1185.32
#2020-01-08|1184.79
#2020-01-09|1182.97
#2020-01-10|1196.21
#2020-01-13|1203.25
#2020-01-14|1208.15
#2020-01-15|1225.41
#2020-01-16|1235.99
#2020-01-17|1248.57
#2020-01-20|1251.37
#2020-01-21|1248.69
#2020-01-22|1251.92
#2020-01-23|1258.78
#2020-01-24|1278.16
#2020-01-27|1261.86
#2020-01-28|1273.71
#2020-01-29|1279.91
#2020-01-30|1281.73
#2020-01-31|1276.54
#2020-02-03|1277.71
#2020-02-04|1277.13
#2020-02-05|1284.70
#2020-02-06|1292.79
#2020-02-07|1290.18
#2020-02-10|1289.02
#2020-02-11|1302.12
#2020-02-12|1294.42
#2020-02-13|1295.46
#2020-02-14|1311.27
#2020-02-17|1323.55
#2020-02-18|1334.77
#2020-02-19|1344.31
#2020-02-20|1328.90
#2020-02-21|1341.91
#2020-02-24|1300.65
#2020-02-25|1272.39
#2020-02-26|1288.63
#2020-02-27|1275.92
#2020-02-28|1220.09
#2020-03-02|1255.91
#2020-03-03|1282.10
#2020-03-04|1326.85
#2020-03-05|1320.08
#2020-03-06|1276.81
#2020-03-09|1192.73
#2020-03-10|1129.62
#2020-03-11|1111.42
#2020-03-12| 937.24
#2020-03-13| 966.39
#2020-03-16| 939.65
#2020-03-17| 975.88
#2020-03-18| 952.88
#2020-03-19| 943.34
#2020-03-20| 935.38
#2020-03-23| 896.91
#2020-03-24| 953.80
#2020-03-25| 986.19
#2020-03-26|1028.28
#2020-03-27|1007.56
#2020-03-30|1018.27
#2020-03-31|1016.65
#2020-04-01| 978.25
#2020-04-02| 972.47
#2020-04-03| 957.32
#2020-04-06| 971.46
#2020-04-07| 989.06
#2020-04-08| 989.49
#2020-04-09|1026.06
#2020-04-10|1026.01
#2020-04-13|1023.57
#2020-04-14|1026.33
#2020-04-15| 996.94
#2020-04-16| 998.92
#2020-04-17|1012.03
#2020-04-20|1006.20
#2020-04-21| 978.46
#2020-04-22| 998.11
#2020-04-23|1000.55
#2020-04-24| 994.55
#2020-04-27|1011.01
#2020-04-28|1020.72
#2020-04-29|1043.40
#2020-04-30|1044.68
#2020-05-01|1046.45
#2020-05-04|1011.90
#2020-05-05|1023.87
#2020-05-06|1013.07
#2020-05-07|1014.06
#2020-05-08|1032.81
#2020-05-11|1019.95
#2020-05-12|1033.06
#2020-05-13|1023.29
#2020-05-14| 997.90
#2020-05-15| 995.40
#2020-05-18|1033.03
#2020-05-19|1026.57
#2020-05-20|1045.88
#2020-05-21|1040.78
#2020-05-22|1033.59
#2020-05-25|1049.30
#2020-05-26|1069.04
#2020-05-27|1076.33
#2020-05-28|1104.42
#2020-05-29|1109.38
#2020-06-01|1118.99
#2020-06-02|1146.19
#2020-06-03|1184.19
#2020-06-04|1180.16
#2020-06-05|1180.62
#2020-06-08|1189.62
#2020-06-09|1181.62
#2020-06-10|1178.14
#2020-06-11|1138.91
#2020-06-12|1134.55
#2020-06-15|1136.94
#2020-06-16|1161.50
#2020-06-17|1166.67
#2020-06-18|1165.17
#2020-06-19|1177.09
#2020-06-22|1178.89
#2020-06-23|1197.38
#2020-06-24|1163.89
#2020-06-25|1161.74
#2020-06-26|1155.70
#2020-06-29|1168.03
#2020-06-30|1170.59
#2020-07-01|1177.64
#2020-07-02|1196.91
#2020-07-03|1192.95
#2020-07-06|1204.53
#2020-07-07|1196.24
#2020-07-08|1204.63
#2020-07-09|1177.14
#2020-07-10|1193.52
#2020-07-13|1204.59
#2020-07-14|1200.63
#2020-07-15|1216.89
#2020-07-16|1226.98
#2020-07-17|1233.81
#2020-07-20|1246.22
#2020-07-21|1256.58
#2020-07-22|1258.60
#2020-07-23|1252.35
#2020-07-24|1242.38
#2020-07-27|1251.01
#2020-07-28|1259.46
#2020-07-29|1266.72
#2020-07-30|1240.65
#2020-07-31|1249.33
#2020-08-03|1259.18
#2020-08-04|1255.71
#2020-08-05|1263.58
#2020-08-06|1252.07
#2020-08-07|1252.12
#2020-08-10|1256.79
#2020-08-11|1262.19
#2020-08-12|1287.28
#2020-08-13|1282.46
#2020-08-14|1266.45
#2020-08-17|1266.20
#2020-08-18|1258.01
#2020-08-19|1255.41
#2020-08-20|1237.56
#2020-08-21|1232.05
#2020-08-24|1258.20
#2020-08-25|1249.19
#2020-08-26|1244.38
#2020-08-27|1229.03
#2020-08-28|1236.64
#2020-08-31|1247.78
#2020-09-01|1241.41
#2020-09-02|1253.23
#2020-09-03|1242.64
#2020-09-04|1207.87
#2020-09-07|1237.90
#2020-09-08|1213.64
#2020-09-09|1234.10
#2020-09-10|1230.77
#2020-09-11|1226.00
#2020-09-14|1224.64
#2020-09-15|1231.40
#2020-09-16|1229.26
#2020-09-17|1214.70
#2020-09-18|1215.94
#2020-09-21|1180.71
#2020-09-22|1175.54
#2020-09-23|1186.61
#2020-09-24|1174.60
#2020-09-25|1180.28
#2020-09-28|1194.45
#2020-09-29|1208.87
#2020-09-30|1208.59
#2020-10-01|1228.83
#2020-10-02|1236.68
#2020-10-05|1240.77
#2020-10-06|1242.22
#2020-10-07|1252.31
#2020-10-08|1260.31
#2020-10-09|1261.89
#2020-10-12|1282.73
#2020-10-13|1272.46
#2020-10-14|1283.90
#2020-10-15|1246.53
#2020-10-16|1258.05
#2020-10-19|1256.15
#2020-10-20|1260.77
#2020-10-21|1252.59
#2020-10-22|1241.64
#2020-10-23|1251.07
#2020-10-26|1241.15
#2020-10-27|1233.35
#2020-10-28|1182.54
#2020-10-29|1164.50
#2020-10-30|1168.21
#2020-11-02|1183.78
#2020-11-03|1217.31
#2020-11-04|1235.25
#2020-11-05|1266.42
#2020-11-06|1263.61
#2020-11-09|1286.82
#2020-11-10|1290.61
#2020-11-11|1314.87
#2020-11-12|1308.48
#2020-11-13|1311.45
#2020-11-16|1312.27
#2020-11-17|1309.74
#2020-11-18|1313.57
#2020-11-19|1307.13
#2020-11-20|1322.52
#2020-11-23|1306.85
#2020-11-24|1316.73
#2020-11-25|1330.87
#2020-11-26|1326.82
#2020-11-27|1342.18
#2020-11-30|1327.22
#2020-12-01|1331.38
#2020-12-02|1334.87
#2020-12-03|1336.49
#2020-12-04|1329.63
#2020-12-07|1324.90
#2020-12-08|1329.14
#2020-12-09|1335.87
#2020-12-10|1338.17
#2020-12-11|1321.59
#2020-12-14|1334.36
#2020-12-15|1330.26
#2020-12-16|1352.69
#2020-12-17|1367.72
#2020-12-18|1359.13
#2020-12-21|1326.60
#2020-12-22|1343.92
#2020-12-23|1372.63
#2020-12-24|1371.74
#2020-12-25|1371.83
#2020-12-28|1398.24
#2020-12-29|1408.36
#2020-12-30|1406.53
#2020-12-31|1395.80
#2021-01-01|1395.80
#2021-01-04|1427.94
#2021-01-05|1411.20
#2021-01-06|1458.50
#2021-01-07|1460.56
#2021-01-08|1483.28
#2021-01-11|1455.92
#2021-01-12|1437.76
#2021-01-13|1450.69
#2021-01-14|1444.03
#2021-01-15|1427.38
#2021-01-18|1415.59
#2021-01-19|1425.29
#2021-01-20|1422.48
#2021-01-21|1421.70
#2021-01-22|1418.28
#2021-01-25|1414.86
#2021-01-26|1416.42
#2021-01-27|1383.77
#2021-01-28|1397.70
#2021-01-29|1377.71
#2021-02-01|1386.65
#2021-02-02|1383.96
#2021-02-03|1399.57
#2021-02-04|1389.22
#2021-02-05|1389.81
#2021-02-08|1379.02
#2021-02-09|1363.55
#2021-02-10|1366.41
#2021-02-11|1374.18
#2021-02-12|1370.72
#2021-02-15|1378.75
#2021-02-16|1357.16
#2021-02-17|1350.95
#2021-02-18|1338.57
#2021-02-19|1341.71
#2021-02-22|1321.08
#2021-02-23|1324.57
#2021-02-24|1317.90
#2021-02-25|1321.53
#2021-02-26|1299.88
#2021-03-01|1304.73
#2021-03-02|1295.38
#2021-03-03|1263.96
#2021-03-04|1280.52
#2021-03-05|1262.65
#2021-03-08|1272.81
#2021-03-09|1300.68
#2021-03-10|1310.88
#2021-03-11|1334.57
#2021-03-12|1324.91
#2021-03-15|1325.91
#2021-03-16|1332.89
#2021-03-17|1310.99
#2021-03-18|1308.56
#2021-03-19|1324.30
#2021-03-22|1326.63
#2021-03-23|1338.46
#2021-03-24|1326.67
#2021-03-25|1329.16
#2021-03-26|1335.16
#2021-03-29|1342.00
#2021-03-30|1325.15
#2021-03-31|1341.45
#2021-04-01|1347.38
#2021-04-02|1347.42
#2021-04-05|1352.05
#2021-04-06|1364.77
#2021-04-07|1373.80
#2021-04-08|1390.02
#2021-04-09|1385.30
#2021-04-12|1394.44
#2021-04-13|1391.08
#2021-04-14|1387.07
#2021-04-15|1392.45
#2021-04-16|1399.07
#2021-04-19|1405.74
#2021-04-20|1392.21
#2021-04-21|1381.26
#2021-04-22|1410.49
#2021-04-23|1412.38
#2021-04-26|1412.16
#2021-04-27|1407.07
#2021-04-28|1400.50
#2021-04-29|1387.94
#2021-04-30|1378.62
#2021-05-03|1394.66
#2021-05-04|1370.79
#2021-05-05|1378.17
#2021-05-06|1384.10
#2021-05-07|1409.73
#2021-05-10|1408.84
#2021-05-11|1379.58
#2021-05-12|1370.05
#2021-05-13|1380.21
#2021-05-14|1405.65
#2021-05-17|1404.41
#2021-05-18|1419.97
#2021-05-19|1408.30
#2021-05-20|1425.26
#2021-05-21|1431.13
#2021-05-24|1428.46
#2021-05-25|1430.98
#2021-05-26|1428.60
#2021-05-27|1413.42
#2021-05-28|1416.35
#2021-05-31|1405.79
#2021-06-01|1411.68
#2021-06-02|1397.25
#2021-06-03|1378.23
#2021-06-04|1383.84
#2021-06-07|1391.35
#2021-06-08|1395.20
#2021-06-09|1391.81
#2021-06-10|1382.54
#2021-06-11|1387.49
#2021-06-14|1403.61
#2021-06-15|1402.32
#2021-06-16|1414.11
#2021-06-17|1381.78
#2021-06-18|1356.34
#2021-06-21|1364.91
#2021-06-22|1361.67
#2021-06-23|1347.85
#2021-06-24|1355.27
#2021-06-25|1353.47
#2021-06-28|1354.26
#2021-06-29|1354.52
#2021-06-30|1332.15
#2021-07-01|1344.06
#2021-07-02|1347.69
#2021-07-05|1350.99
#2021-07-06|1352.63
#2021-07-07|1368.42
#2021-07-08|1345.98
#2021-07-09|1352.97
#2021-07-12|1369.68
#2021-07-13|1364.06
#2021-07-14|1354.99
#2021-07-15|1340.80
#2021-07-16|1348.38
#2021-07-19|1313.33
#2021-07-20|1306.30
#2021-07-21|1327.74
#2021-07-22|1343.94
#2021-07-23|1351.91
#2021-07-26|1355.71
#2021-07-27|1353.22
#2021-07-28|1361.60
#2021-07-29|1367.46
#2021-07-30|1345.38
#2021-08-02|1351.98
#2021-08-03|1352.60
#2021-08-04|1357.44
#2021-08-05|1359.12
#2021-08-06|1352.66
#2021-08-09|1360.11
#2021-08-10|1362.30
#2021-08-11|1369.56
#2021-08-12|1363.49
#2021-08-13|1380.27
#2021-08-16|1381.38
#2021-08-17|1376.06
#2021-08-18|1394.62
#2021-08-19|1399.82
#2021-08-20|1410.69
#2021-08-23|1411.34
#2021-08-24|1411.23
#2021-08-25|1399.35
#2021-08-26|1388.03
#2021-08-27|1387.76
#2021-08-30|1394.10
#2021-08-31|1399.56
#2021-09-01|1418.74
#2021-09-02|1418.79
#2021-09-03|1415.23
#2021-09-06|1407.66
#2021-09-07|1393.93
#2021-09-08|1390.26
#2021-09-09|1388.58
#2021-09-10|1373.73
#2021-09-13|1392.10
#2021-09-14|1393.87
#2021-09-15|1356.91
#2021-09-16|1350.41
#2021-09-17|1332.74
#2021-09-20|1322.39
#2021-09-21|1330.53
#2021-09-22|1330.12
#2021-09-23|1342.53
#2021-09-24|1321.82
#2021-09-27|1320.02
#2021-09-28|1293.59
#2021-09-29|1284.69
#2021-09-30|1263.32
#2021-10-01|1278.91
#2021-10-04|1284.93
#2021-10-05|1298.27
#2021-10-06|1283.48
#2021-10-07|1302.71
#2021-10-08|1296.59
#2021-10-11|1283.24
#2021-10-12|1292.79
#2021-10-13|1310.51
#2021-10-14|1318.67
#2021-10-15|1320.95
#2021-10-18|1318.03
#2021-10-19|1338.66
#2021-10-20|1361.87
#2021-10-21|1355.54
#2021-10-22|1359.41
#2021-10-25|1347.77
#2021-10-26|1360.78
#2021-10-27|1373.27
#2021-10-28|1392.03
#2021-10-29|1363.87
#2021-11-01|1379.88
#2021-11-02|1377.42
#2021-11-03|1369.16
#2021-11-04|1372.68
#2021-11-05|1368.22
#2021-11-08|1368.13
#2021-11-09|1359.86
#2021-11-10|1363.57
#2021-11-11|1356.51
#2021-11-12|1352.19
#2021-11-15|1361.27
#2021-11-16|1350.46
#2021-11-17|1345.83
#2021-11-18|1346.49
#2021-11-19|1330.90
#2021-11-22|1321.45
#2021-11-23|1317.29
#2021-11-24|1321.66
#2021-11-25|1344.74
#2021-11-26|1321.12
#2021-11-29|1321.45
#2021-11-30|1314.73
#2021-12-01|1338.27
#2021-12-02|1308.09
#2021-12-03|1305.84
#2021-12-06|1331.41
#2021-12-07|1342.56
#2021-12-08|1348.42
#2021-12-09|1348.38
#2021-12-10|1342.92
#2021-12-13|1337.32
#2021-12-14|1330.20
#2021-12-15|1339.48
#2021-12-16|1349.09
#2021-12-17|1346.09
#2021-12-20|1341.51
#2021-12-21|1361.21
#2021-12-22|1372.22
#2021-12-23|1376.96
#2021-12-24|1378.57
#2021-12-27|1373.96
#2021-12-28|1387.78
#2021-12-29|1396.96
#2021-12-30|1394.06
#2021-12-31|1396.09
#2022-01-03|1395.88
#2022-01-04|1398.66
#2022-01-05|1384.29
#2022-01-06|1360.91
#2022-01-07|1362.15
#2022-01-10|1352.44
#2022-01-11|1358.10
#2022-01-12|1368.28
#2022-01-13|1380.74
#2022-01-14|1372.36
#2022-01-17|1374.20
#2022-01-18|1358.59
#2022-01-19|1355.41
#2022-01-20|1377.62
#2022-01-21|1354.43
#2022-01-24|1318.70
#2022-01-25|1313.52
#2022-01-26|1331.58
#2022-01-27|1340.62
#2022-01-28|1330.97
#2022-01-31|1338.65
#2022-02-01|1351.11
#2022-02-02|1367.44
#2022-02-03|1365.09
#2022-02-04|1345.15
#2022-02-07|1334.07
#2022-02-08|1328.77
#2022-02-09|1346.88
#2022-02-10|1351.77
#2022-02-11|1335.53
#2022-02-14|1296.74
#2022-02-15|1318.10
#2022-02-16|1322.57
#2022-02-17|1329.22
#2022-02-18|1320.82
#2022-02-21|1296.97
#2022-02-22|1295.74
#2022-02-23|1297.22
#2022-02-24|1255.13
#2022-02-25|1331.08
#2022-02-28|1358.78
#2022-03-01|1289.73
#2022-03-02|1259.67
#2022-03-03|1218.43
#2022-03-04|1187.61
#2022-03-07|1180.46
#2022-03-08|1193.26
#2022-03-09|1263.08
#2022-03-10|1239.73
#2022-03-11|1235.60
#2022-03-14|1242.50
#2022-03-15|1251.80
#2022-03-16|1246.08
#2022-03-17|1273.39
#2022-03-18|1268.99
#2022-03-21|1264.13
#2022-03-22|1272.72
#2022-03-23|1240.33
#2022-03-24|1242.87
#2022-03-25|1248.47
#2022-03-28|1259.23
#2022-03-29|1287.08
#2022-03-30|1307.89
#2022-03-31|1309.31
#2022-04-01|1296.97
#2022-04-04|1299.50
#2022-04-05|1321.07
#2022-04-06|1322.79
#2022-04-07|1310.55
#2022-04-08|1327.66
#2022-04-11|1315.03
#2022-04-12|1302.46
#2022-04-13|1295.85
#2022-04-14|1292.99
#2022-04-15|1292.98
#2022-04-18|1293.65
#2022-04-19|1286.41
#2022-04-20|1311.91
#2022-04-21|1298.47
#2022-04-22|1282.08
#2022-04-25|1280.90
#2022-04-26|1267.31
#2022-04-27|1254.76
#2022-04-28|1273.45
#2022-04-29|1268.05
#2022-05-02|1248.69
#2022-05-03|1255.67
#2022-05-04|1254.76
#2022-05-05|1238.58
#2022-05-06|1228.29
#2022-05-09|1201.81
#2022-05-10|1208.09
#2022-05-11|1235.62
#2022-05-12|1190.39
#2022-05-13|1208.34
#2022-05-16|1226.60
#2022-05-17|1251.84
#2022-05-18|1259.51
#2022-05-19|1261.82
#2022-05-20|1277.99
#2022-05-23|1299.75
#2022-05-24|1282.15
#2022-05-25|1300.95
#2022-05-26|1292.26
#2022-05-27|1279.61
#2022-05-30|1282.94
#2022-05-31|1270.02
#2022-06-01|1245.41
#2022-06-02|1251.90
#2022-06-03|1255.96
#2022-06-06|1268.92
#2022-06-07|1269.15
#2022-06-08|1257.45
#2022-06-09|1239.03
#2022-06-10|1200.22
#2022-06-13|1163.77
#2022-06-14|1135.00
#2022-06-15|1152.63
#2022-06-16|1137.13
#2022-06-17|1133.59
#2022-06-20|1156.17
#2022-06-21|1147.00
#2022-06-22|1140.96
#2022-06-23|1139.40
#2022-06-24|1156.54
#2022-06-27|1154.76
#2022-06-28|1162.68
#2022-06-29|1144.58
#2022-06-30|1115.16
#2022-07-01|1137.95
#2022-07-04|1134.97
#2022-07-05|1093.72
#2022-07-06|1097.40
#2022-07-07|1111.85
#2022-07-08|1106.15
#2022-07-11|1109.30
#2022-07-12|1105.60
#2022-07-13|1104.60
#2022-07-14|1073.47
#2022-07-15|1095.18
#2022-07-18|1115.56
#2022-07-19|1131.82
#2022-07-20|1117.57
#2022-07-21|1102.18
#2022-07-22|1122.09
#2022-07-25|1121.12
#2022-07-26|1120.43
#2022-07-27|1126.50
#2022-07-28|1141.69
#2022-07-29|1158.84
#2022-08-01|1167.49
#2022-08-02|1164.67
#2022-08-03|1147.40
#2022-08-04|1161.20
#2022-08-05|1151.21
#2022-08-08|1173.26
#2022-08-09|1182.21
#2022-08-10|1193.13
#2022-08-11|1188.10
#2022-08-12|1180.71
#2022-08-15|1184.43
#2022-08-16|1197.44
#2022-08-17|1188.76
#2022-08-18|1179.43
#2022-08-19|1165.31
#2022-08-22|1156.08
#2022-08-23|1152.54
#2022-08-24|1151.67
#2022-08-25|1152.11
#2022-08-26|1135.86
#2022-08-29|1112.43
#2022-08-30|1096.62
#2022-08-31|1076.36
#2022-09-01|1059.10
#2022-09-02|1080.58
#2022-09-05|1068.34
#2022-09-06|1056.95
#2022-09-07|1085.28
#2022-09-08|1087.24
#2022-09-09|1103.45
#2022-09-12|1125.19
#2022-09-13|1111.33
#2022-09-14|1091.88
#2022-09-15|1078.25
#2022-09-16|1077.21
#2022-09-19|1074.73
#2022-09-20|1055.32
#2022-09-21|1060.55
#2022-09-22|1040.85
#2022-09-23|1004.09
#2022-09-26| 975.97
#2022-09-27| 946.13
#2022-09-28| 953.81
#2022-09-29| 945.89
#2022-09-30| 950.61
#2022-10-03| 974.97
#2022-10-04|1000.73
#2022-10-05| 975.22
#2022-10-06| 956.67
#2022-10-07| 942.10
#2022-10-10| 925.90
#2022-10-11| 909.20
#2022-10-12| 894.24
#2022-10-13| 906.12
#2022-10-14| 926.19
#2022-10-17| 954.27
#2022-10-18| 956.43
#2022-10-19| 945.25
#2022-10-20| 947.47
#2022-10-21| 933.59
#2022-10-24| 967.26
#2022-10-25| 995.82
#2022-10-26|1011.58
#2022-10-27|1017.44
#2022-10-28|1013.96
#2022-10-31|1011.34
#2022-11-01|1016.04
#2022-11-02|1016.21
#2022-11-03| 995.00
#2022-11-04|1016.69
#2022-11-07|1027.52
#2022-11-08|1045.81
#2022-11-09|1050.13
#2022-11-10|1101.35
#2022-11-11|1101.07
#2022-11-14|1108.56
#2022-11-15|1121.36
#2022-11-16|1123.31
#2022-11-17|1109.89
#2022-11-18|1134.49
#2022-11-21|1122.69
#2022-11-22|1133.32
#2022-11-23|1142.25
#2022-11-24|1154.54
#2022-11-25|1154.00
#2022-11-28|1139.07
#2022-11-29|1126.55
#2022-11-30|1129.98
#2022-12-01|1170.65
#2022-12-02|1162.46
#2022-12-05|1170.60
#2022-12-06|1164.82
#2022-12-07|1162.69
#2022-12-08|1158.94
#2022-12-09|1167.35
#2022-12-12|1162.34
#2022-12-13|1181.27
#2022-12-14|1190.69
#2022-12-15|1165.35
#2022-12-16|1141.03
#2022-12-19|1143.04
#2022-12-20|1144.95
#2022-12-21|1154.91
#2022-12-22|1147.66
#2022-12-23|1145.86
#2022-12-26|1145.96
#2022-12-27|1146.65
#2022-12-28|1143.89
#2022-12-29|1159.63
#2022-12-30|1148.18
#2023-01-02|1161.69
#2023-01-03|1148.79
#2023-01-04|1167.33
#2023-01-05|1149.26
#2023-01-06|1166.86
#2023-01-09|1178.86
#2023-01-10|1173.89
#2023-01-11|1190.18
#2023-01-12|1209.39
#2023-01-13|1207.57
#2023-01-16|1208.35
#2023-01-17|1205.77
#2023-01-18|1205.33
#2023-01-19|1194.57
#2023-01-20|1198.50
#2023-01-23|1199.87
#2023-01-24|1206.03
#2023-01-25|1214.75
#2023-01-26|1206.21
#2023-01-27|1201.14
#2023-01-30|1199.98
#2023-01-31|1192.12
#2023-02-01|1196.20
#2023-02-02|1213.03
#2023-02-03|1194.89
#2023-02-06|1183.75
#2023-02-07|1176.38
#2023-02-08|1182.69
#2023-02-09|1184.99
#2023-02-10|1173.90
#2023-02-13|1184.01
#2023-02-14|1184.83
#2023-02-15|1182.38
#2023-02-16|1181.21
#2023-02-17|1188.93
#2023-02-20|1193.76
#2023-02-21|1201.54
#2023-02-22|1187.21
#2023-02-23|1181.03
#2023-02-24|1170.74
#2023-02-27|1185.74
#2023-02-28|1180.68
#2023-03-01|1157.27
#2023-03-02|1158.32
#2023-03-03|1165.57
#2023-03-06|1173.07
#2023-03-07|1158.27
#2023-03-08|1158.96
#2023-03-09|1159.74
#2023-03-10|1172.75
#2023-03-13|1172.87
#2023-03-14|1189.06
#2023-03-15|1151.05
#2023-03-16|1174.68
#2023-03-17|1157.44
#2023-03-20|1181.58
#2023-03-21|1192.57
#2023-03-22|1194.27
#2023-03-23|1210.83
#2023-03-24|1179.38
#2023-03-27|1195.76
#2023-03-28|1201.47
#2023-03-29|1213.17
#2023-03-30|1242.15
#2023-03-31|1246.04
#2023-04-03|1243.95
#2023-04-04|1258.33
#2023-04-05|1270.56
#2023-04-06|1286.54
#2023-04-07|1286.59
#2023-04-10|1277.60
#2023-04-11|1291.23
#2023-04-12|1305.17
#2023-04-13|1302.50
#2023-04-14|1281.14
#2023-04-17|1273.37
#2023-04-18|1277.54
#2023-04-19|1289.20
#2023-04-20|1294.10
#2023-04-21|1300.81
#2023-04-24|1305.67
#2023-04-25|1302.25
#2023-04-26|1307.95
#2023-04-27|1311.88
#2023-04-28|1311.33
#2023-05-01|1305.56
#2023-05-02|1290.80
#2023-05-03|1300.54
#2023-05-04|1307.87
#2023-05-05|1311.38
#2023-05-08|1310.46
#2023-05-09|1305.31
#2023-05-10|1306.92
#2023-05-11|1298.11
#2023-05-12|1301.42
#2023-05-15|1302.16
#2023-05-16|1301.06
#2023-05-17|1280.65
#2023-05-18|1248.38
#2023-05-19|1259.94
#2023-05-22|1260.97
#2023-05-23|1259.94
#2023-05-24|1242.62
#2023-05-25|1221.99
#2023-05-26|1221.14
#2023-05-29|1223.20
#2023-05-30|1233.73
#2023-05-31|1221.03
#2023-06-01|1229.63
#2023-06-02|1235.07
#2023-06-05|1232.81
#2023-06-06|1237.93
#2023-06-07|1231.66
#2023-06-08|1241.06
#2023-06-09|1248.58
#2023-06-12|1248.64
#2023-06-13|1248.61
#2023-06-14|1261.40
#2023-06-15|1266.74
#2023-06-16|1283.17
#2023-06-19|1270.70
#2023-06-20|1275.99
#2023-06-21|1270.80
#2023-06-22|1262.86
#2023-06-23|1249.01
#2023-06-26|1252.13
#2023-06-27|1265.32
#2023-06-28|1265.77
#2023-06-29|1257.31
#2023-06-30|1269.71
#2023-07-03|1279.85
#2023-07-04|1281.49
#2023-07-05|1255.16
#2023-07-06|1236.55
#2023-07-07|1233.17
#2023-07-10|1227.53
#2023-07-11|1234.89
#2023-07-12|1262.04
#2023-07-13|1283.58
#2023-07-14|1284.13
#2023-07-17|1277.13
#2023-07-18|1277.50
#2023-07-19|1280.28
#2023-07-20|1284.68
#2023-07-21|1291.40
#2023-07-24|1284.93
#2023-07-25|1279.76
#2023-07-26|1287.48
#2023-07-27|1276.46
#2023-07-28|1268.36
#2023-07-31|1268.34
#2023-08-01|1251.12
#2023-08-02|1219.42
#2023-08-03|1203.61
#2023-08-04|1216.29
#2023-08-07|1209.62
#2023-08-08|1208.71
#2023-08-09|1214.93
#2023-08-10|1228.44
#2023-08-11|1216.85
#2023-08-14|1208.76
#2023-08-15|1198.53
#2023-08-16|1195.80
#2023-08-17|1182.95
#2023-08-18|1185.34
#2023-08-21|1184.51
#2023-08-22|1187.60
#2023-08-23|1199.92
#2023-08-24|1202.16
#2023-08-25|1201.55
#2023-08-28|1209.59
#2023-08-29|1227.21
#2023-08-30|1216.80
#2023-08-31|1210.41
#2023-09-01|1198.17
#2023-09-04|1186.54
#2023-09-05|1167.26
#2023-09-06|1165.21
#2023-09-07|1179.36
#2023-09-08|1187.34
#2023-09-11|1190.18
#2023-09-12|1184.57
#2023-09-13|1185.70
#2023-09-14|1205.79
#2023-09-15|1205.01
#2023-09-18|1197.30
#2023-09-19|1203.67
#2023-09-20|1218.00
#2023-09-21|1191.10
#2023-09-22|1180.09
#2023-09-25|1155.47
#2023-09-26|1152.67
#2023-09-27|1125.11
#2023-09-28|1119.63
#2023-09-29|1131.99
#2023-10-02|1093.15
#2023-10-03|1062.40
#2023-10-04|1067.68
#2023-10-05|1080.58
#2023-10-06|1079.86
#2023-10-09|1089.75
#2023-10-10|1123.04
#2023-10-11|1134.40
#2023-10-12|1119.64
#2023-10-13|1113.75
#2023-10-16|1119.18
#2023-10-17|1122.78
#2023-10-18|1111.99
#2023-10-19|1113.52
#2023-10-20|1107.67
#2023-10-23|1107.88
#2023-10-24|1122.74
#2023-10-25|1123.15
#2023-10-26|1122.55
#2023-10-27|1122.33
#2023-10-30|1130.54
#2023-10-31|1134.93
#2023-11-01|1136.89
#2023-11-02|1157.44
#2023-11-03|1175.46
#2023-11-06|1170.49
#2023-11-07|1159.22
#2023-11-08|1150.14
#2023-11-09|1165.74
#2023-11-10|1159.77
#2023-11-13|1162.31
#2023-11-14|1200.70
#2023-11-15|1201.84
#2023-11-16|1215.66
#2023-11-17|1225.97
#2023-11-20|1235.03
#2023-11-21|1228.84
#2023-11-22|1221.01
#2023-11-23|1227.51
#2023-11-24|1236.32
#2023-11-27|1242.83
#2023-11-28|1256.01
#2023-11-29|1257.45
#2023-11-30|1254.46
#2023-12-01|1254.80
#2023-12-04|1255.33
#2023-12-05|1261.64
#2023-12-06|1268.02
#2023-12-07|1272.37
#2023-12-08|1273.72
#2023-12-11|1261.64
#2023-12-12|1260.97
#2023-12-13|1270.24
#2023-12-14|1310.42
#2023-12-15|1295.33
#2023-12-18|1278.93
#2023-12-19|1293.64
#2023-12-20|1293.02
#2023-12-21|1292.20
#2023-12-22|1298.49
#2023-12-25|1298.31
#2023-12-26|1299.14
#2023-12-27|1307.97
#2023-12-28|1303.37
#2023-12-29|1299.00
#2024-01-01|1299.19
#2024-01-02|1282.44
#2024-01-03|1271.89
#2024-01-04|1298.04
#2024-01-05|1304.68
#2024-01-08|1305.64
#2024-01-09|1300.53
#2024-01-10|1300.12
#2024-01-11|1281.63
#2024-01-12|1295.06
#2024-01-15|1290.61
#2024-01-16|1268.91
#2024-01-17|1242.80
#2024-01-18|1233.97
#2024-01-19|1241.89
#2024-01-22|1238.00
#2024-01-23|1221.96
#2024-01-24|1233.69
#2024-01-25|1222.46
#2024-01-26|1217.33
#2024-01-29|1210.34
#2024-01-30|1216.25
#2024-01-31|1231.44
#2024-02-01|1217.46
#2024-02-02|1204.75
#2024-02-05|1193.07
#2024-02-06|1183.78
#2024-02-07|1177.07
#2024-02-08|1164.16
#2024-02-09|1153.53
#2024-02-12|1160.19
#2024-02-13|1149.54
#2024-02-14|1149.43
#2024-02-15|1161.77
#2024-02-16|1157.23
#2024-02-19|1155.03
#2024-02-20|1172.50
#2024-02-21|1171.86
#2024-02-22|1163.13
#2024-02-23|1163.27
#2024-02-26|1152.75
#2024-02-27|1160.43
#2024-02-28|1153.19
#2024-02-29|1159.05
#2024-03-01|1158.31
#2024-03-04|1158.79
#2024-03-05|1181.17
#2024-03-06|1193.01
#2024-03-07|1207.23
#2024-03-08|1207.15
#2024-03-11|1199.02
#2024-03-12|1183.53
#2024-03-13|1195.08
#2024-03-14|1188.86
#2024-03-15|1192.87
#2024-03-18|1188.84
#2024-03-19|1181.74
#2024-03-20|1192.76
#2024-03-21|1187.94
#2024-03-22|1195.00
#2024-03-25|1200.29
#2024-03-26|1196.87
#2024-03-27|1210.68
#2024-03-28|1202.78
#2024-03-29|1202.91
#2024-04-01|1196.69
#2024-04-02|1190.92
#2024-04-03|1191.24
#2024-04-04|1204.69
#2024-04-05|1176.46
#2024-04-08|1183.62
#2024-04-09|1185.33
#2024-04-10|1159.90
#2024-04-11|1160.54
#2024-04-12|1173.69
#2024-04-15|1163.59
#2024-04-16|1151.84
#2024-04-17|1154.38
#2024-04-18|1170.05
#2024-04-19|1178.90
#2024-04-22|1180.00
#2024-04-23|1194.58
#2024-04-24|1188.87
#2024-04-25|1186.66
#2024-04-26|1190.61
#2024-04-29|1205.87
#2024-04-30|1196.27
#2024-05-01|1196.10
#2024-05-02|1201.22
#2024-05-03|1215.41
#2024-05-06|1221.02
#2024-05-07|1240.69
#2024-05-08|1241.70
#2024-05-09|1254.35
#2024-05-10|1269.34
#2024-05-13|1269.52
#2024-05-14|1278.57
#2024-05-15|1302.06
#2024-05-16|1305.51
#2024-05-17|1295.33
#2024-05-20|1290.66
#2024-05-21|1288.69
#2024-05-22|1283.88
#2024-05-23|1250.91
#2024-05-24|1230.04
#2024-05-27|1245.43
#2024-05-28|1241.44
#2024-05-29|1213.20
#2024-05-30|1225.82
#2024-05-31|1241.11
#2024-06-03|1254.17
#2024-06-04|1260.58
#2024-06-05|1260.21
#2024-06-06|1252.14
#2024-06-07|1231.44
#2024-06-10|1218.98
#2024-06-11|1205.35
#2024-06-12|1229.34
#2024-06-13|1212.77
#2024-06-14|1190.06
#2024-06-17|1183.06
#2024-06-18|1202.16
#2024-06-19|1202.25
#2024-06-20|1212.99
#2024-06-21|1207.43
#2024-06-24|1215.11
#2024-06-25|1214.30
#2024-06-26|1202.94
#2024-06-27|1189.61
#2024-06-28|1183.59
#2024-07-01|1198.85
#2024-07-02|1194.60
#2024-07-03|1217.02
#2024-07-04|1218.45
#2024-07-05|1231.78
#2024-07-08|1224.41
#2024-07-09|1217.21
#2024-07-10|1230.58
#2024-07-11|1256.65
#2024-07-12|1258.91
#2024-07-15|1236.58
#2024-07-16|1225.18
#2024-07-17|1238.89
#2024-07-18|1246.14
#2024-07-19|1235.37
#2024-07-22|1234.43
#2024-07-23|1234.54
#2024-07-24|1242.43
#2024-07-25|1243.42
#2024-07-26|1252.39
#2024-07-29|1251.69
#2024-07-30|1249.79
#2024-07-31|1255.00
#2024-08-01|1242.76
#2024-08-02|1260.55
#2024-08-05|1221.37
#2024-08-06|1218.36
#2024-08-07|1238.77
#2024-08-08|1235.56
#2024-08-09|1238.35
#2024-08-12|1245.24
#2024-08-13|1259.03
#2024-08-14|1262.21
#2024-08-15|1255.10
#2024-08-16|1260.78
#2024-08-19|1278.50
#2024-08-20|1280.28
#2024-08-21|1281.26
#2024-08-22|1283.49
#2024-08-23|1302.97
#2024-08-26|1305.70
#2024-08-27|1305.94
#2024-08-28|1309.25
#2024-08-29|1299.98
#2024-08-30|1307.89
#2024-09-02|1310.85
#2024-09-03|1306.55
#2024-09-04|1314.01
#2024-09-05|1333.05
#2024-09-06|1339.37
#2024-09-09|1339.12
#2024-09-10|1334.90
#2024-09-11|1333.30
#2024-09-12|1332.36
#2024-09-13|1348.63
#2024-09-16|1356.42
#2024-09-17|1365.14
#2024-09-18|1353.30
#2024-09-19|1332.70
#2024-09-20|1342.05
#2024-09-23|1355.61
#2024-09-24|1360.37
#2024-09-25|1360.51
#2024-09-26|1363.73
#2024-09-27|1370.02
#2024-09-30|1362.70
#2024-10-01|1356.11
#2024-10-02|1330.73
#2024-10-03|1315.70
#2024-10-04|1302.20
#2024-10-07|1295.95
#2024-10-08|1302.52
#2024-10-09|1304.37
#2024-10-10|1295.65
#2024-10-11|1308.20
#2024-10-14|1319.49
#2024-10-15|1330.85
#2024-10-16|1338.72
#2024-10-17|1330.32
#2024-10-18|1333.65
#2024-10-21|1326.53
#2024-10-22|1303.89
#2024-10-23|1305.03
#2024-10-24|1304.72
#2024-10-25|1303.80
#2024-10-28|1308.99
#2024-10-29|1292.63
#2024-10-30|1288.75
#2024-10-31|1270.46
#2024-11-01|1280.94
#2024-11-04|1283.11
#2024-11-05|1285.48
#2024-11-06|1235.68
#2024-11-07|1241.52
#2024-11-08|1237.00
#2024-11-11|1239.79
#2024-11-12|1214.72
#2024-11-13|1211.95
#2024-11-14|1229.57
#2024-11-15|1227.61
#2024-11-18|1225.65
#2024-11-19|1225.84
#2024-11-20|1215.15
#2024-11-21|1214.03
#2024-11-22|1223.24
#2024-11-25|1229.63
#2024-11-26|1221.96
#2024-11-27|1235.31
#2024-11-28|1243.85
#2024-11-29|1244.12
#2024-12-02|1234.42
#2024-12-03|1237.16
#2024-12-04|1229.46
#2024-12-05|1242.75
#2024-12-06|1234.51
#2024-12-09|1234.12
#2024-12-10|1220.31
#2024-12-11|1210.39
#2024-12-12|1207.47
#2024-12-13|1204.65
#2024-12-16|1200.77
#2024-12-17|1193.73
#2024-12-18|1183.63
#2024-12-19|1163.46
#2024-12-20|1167.24
#2024-12-23|1170.87
#2024-12-24|1174.07
#2024-12-25|1174.13
#2024-12-26|1174.86
#2024-12-27|1182.05
#2024-12-30|1178.72
#2024-12-31|1181.09
#2025-01-01|1181.04
#2025-01-02|1191.09
#2025-01-03|1196.84
#2025-01-06|1204.70
#2025-01-07|1197.80
#2025-01-08|1177.06
#2025-01-09|1176.41
#2025-01-10|1144.96
#2025-01-13|1137.76
#2025-01-14|1145.43
#2025-01-15|1167.04
#2025-01-16|1172.26
#2025-01-17|1183.78
#2025-01-20|1183.72
#2025-01-21|1186.71
#2025-01-22|1171.26
#2025-01-23|1172.66
#2025-01-24|1179.84
#2025-01-27|1183.17
#2025-01-28|1188.64
#2025-01-29|1191.90
#2025-01-30|1206.25
#2025-01-31|1205.94
#2025-02-03|1194.17
#2025-02-04|1205.59
#2025-02-05|1216.97
#2025-02-06|1195.50
#2025-02-07|1192.24
#2025-02-10|1194.20
#2025-02-11|1187.34
#2025-02-12|1178.22
#2025-02-13|1195.11
#2025-02-14|1202.41
#2025-02-17|1196.71
#2025-02-18|1189.99
#2025-02-19|1193.07
#2025-02-20|1199.75
#2025-02-21|1204.41
#2025-02-24|1228.26
#2025-02-25|1235.29
#2025-02-26|1243.84
#2025-02-27|1227.65
#2025-02-28|1234.68
#2025-03-03|1234.74
#2025-03-04|1238.96
#2025-03-05|1241.28
#2025-03-06|1243.07
#2025-03-07|1266.46
#2025-03-10|1277.53
#2025-03-11|1288.88
#2025-03-12|1287.66
#2025-03-13|1290.72
#2025-03-14|1297.05
#2025-03-17|1311.81
#2025-03-18|1316.19
#2025-03-19|1312.51
#2025-03-20|1318.70
#2025-03-21|1315.16
#2025-03-24|1307.17
#2025-03-25|1315.31
#2025-03-26|1320.99
#2025-03-27|1334.75
#2025-03-28|1359.75
#2025-03-31|1350.39
#2025-04-01|1360.93
#2025-04-02|1369.88
#2025-04-03|1409.47
#2025-04-04|1369.50
#2025-04-07|1283.05
#2025-04-08|1304.56
#2025-04-09|1291.35
#2025-04-10|1342.31
#2025-04-11|1374.49
#2025-04-14|1400.31
#2025-04-15|1423.22
#2025-04-16|1446.87
#2025-04-17|1449.35
#2025-04-18|1449.34
#2025-04-21|1467.61
#2025-04-22|1480.75
#2025-04-23|1445.96
#2025-04-24|1456.14
#2025-04-25|1450.19
#2025-04-28|1459.24
#2025-04-29|1475.46
#2025-04-30|1484.50
#2025-05-01|1472.98
#2025-05-02|1474.07
#2025-05-05|1475.88
#2025-05-06|1483.76
#2025-05-07|1488.03
#2025-05-08|1449.04
#2025-05-09|1454.04
#2025-05-12|1414.01
#2025-05-13|1413.41
#2025-05-14|1425.44
#2025-05-15|1446.91
#2025-05-16|1455.09
#2025-05-19|1476.02
#2025-05-20|1503.30
#2025-05-21|1513.86
#2025-05-22|1504.51
#2025-05-23|1513.96
#2025-05-26|1527.64
#2025-05-27|1514.75
#2025-05-28|1500.84
#2025-05-29|1497.01
#2025-05-30|1507.50
#2025-06-02|1518.93
#2025-06-03|1506.71
#2025-06-04|1515.82
#2025-06-05|1514.71
#2025-06-06|1507.49
#2025-06-09|1506.47
#2025-06-10|1516.91
#2025-06-11|1530.90
#2025-06-12|1554.54
#2025-06-13|1548.07
#2025-06-16|1552.24
#2025-06-17|1538.21
#2025-06-18|1531.84
#2025-06-19|1526.49
#2025-06-20|1539.08
#2025-06-23|1559.28
#2025-06-24|1574.14
#2025-06-25|1560.49
#2025-06-26|1578.96
#2025-06-27|1577.30
#2025-06-30|1577.83
#2025-07-01|1597.63
#2025-07-02|1575.98
#2025-07-03|1580.67
#2025-07-04|1578.54
#2025-07-07|1561.18
#2025-07-08|1545.14
#2025-07-09|1561.69
#2025-07-10|1544.12
#2025-07-11|1546.07
#2025-07-14|1552.93
#2025-07-15|1537.69
#2025-07-16|1535.29
#2025-07-17|1534.79
#2025-07-18|1549.93
#2025-07-21|1568.49
#2025-07-22|1591.07
#2025-07-23|1557.64
#2025-07-24|1555.73
#2025-07-25|1554.42
#2025-07-28|1535.00
#2025-07-29|1518.89
#2025-07-30|1520.69
#2025-07-31|1514.26
#2025-08-01|1521.56
#2025-08-04|1539.60
#2025-08-05|1537.88
#2025-08-06|1550.68
#2025-08-07|1539.41
#2025-08-08|1533.77
#2025-08-11|1522.59
#2025-08-12|1523.34
#2025-08-13|1541.22
#2025-08-14|1549.77
#2025-08-15|1555.41
#2025-08-18|1543.75
#2025-08-19|1548.71
#2025-08-20|1561.75
#2025-08-21|1557.78
#2025-08-22|1568.09
#2025-08-25|1549.39
#2025-08-26|1536.72
#2025-08-27|1533.86
#2025-08-28|1534.88
#2025-08-29|1525.52
#2025-09-01|1512.42
#2025-09-02|1482.01
#2025-09-03|1489.94
#2025-09-04|1493.03
#2025-09-05|1515.44
#2025-09-08|1518.74
#2025-09-09|1513.73
#2025-09-10|1520.36
#2025-09-11|1521.23
#2025-09-12|1531.05
#2025-09-15|1544.70
#2025-09-16|1537.48
#2025-09-17|1528.62
#2025-09-18|1510.04
#2025-09-19|1510.41
#2025-09-22|1523.24
#2025-09-23|1530.57
#2025-09-24|1531.65
#2025-09-25|1524.86
#2025-09-26|1537.75
#2025-09-29|1544.29
#2025-09-30|1558.31
#2025-10-01|1573.38
#2025-10-02|1562.34
#2025-10-03|1575.96
#2025-10-06|1575.82
#2025-10-07|1572.68
#2025-10-08|1575.68
#2025-10-09|1580.05
#2025-10-10|1585.91
#2025-10-13|1586.03
#2025-10-14|1597.06
#2025-10-15|1610.66
#2025-10-16|1633.54
#2025-10-17|1631.51
#2025-10-20|1634.91
#2025-10-21|1631.56
#2025-10-22|1628.50
#2025-10-23|1633.93
#2025-10-24|1637.14
#2025-10-27|1638.15
#2025-10-28|1657.78
#2025-10-29|1661.64
#2025-10-30|1656.43
#2025-10-31|1642.53
#2025-11-03|1643.29
#2025-11-04|1648.12
#2025-11-05|1650.03
#2025-11-06|1663.16
#2025-11-07|1657.52
#2025-11-10|1662.51
#2025-11-11|1669.44
#2025-11-12|1694.82
#2025-11-13|1697.74
#2025-11-14|1688.13
#2025-11-17|1700.13
#2025-11-18|1681.71
#2025-11-19|1655.83
#2025-11-20|1665.00
#2025-11-21|1653.52
#2025-11-24|1654.86
#2025-11-25|1660.49
#2025-11-26|1682.25
#2025-11-27|1685.24
#2025-11-28|1690.99
#2025-12-01|1683.65
#2025-12-02|1688.13
#2025-12-03|1696.02
#2025-12-04|1690.91
#2025-12-05|1679.13
#2025-12-08|1676.52
#2025-12-09|1672.22
#2025-12-10|1662.45
#2025-12-11|1671.36
#2025-12-12|1678.03
#2025-12-15|1696.41
#2025-12-16|1689.65
#2025-12-17|1693.40
#2025-12-18|1691.74
#2025-12-19|1704.39
#2025-12-22|1693.96
#2025-12-23|1709.24
#2025-12-24|1710.54
#2025-12-25|1709.78
#2025-12-26|1709.63
#2025-12-29|1716.13
#2025-12-30|1725.63
#2025-12-31|1721.42
#2026-01-01|1722.27
#2026-01-02|1752.62
#2026-01-05|1750.25
#2026-01-06|1769.43
#2026-01-07|1789.31
#2026-01-08|1782.00
#2026-01-09|1781.27
#2026-01-12|1770.94
#2026-01-13|1749.23
#2026-01-14|1769.30
#2026-01-15|1769.96
#2026-01-16|1787.88
#2026-01-19|1781.23
#2026-01-20|1766.55
#2026-01-21|1763.29
#2026-01-22|1783.24
#2026-01-23|1791.72
#2026-01-26|1835.22
#2026-01-27|1864.88
#2026-01-28|1872.30
#2026-01-29|1872.51
#2026-01-30|1871.87
#2026-02-02|1855.97
#2026-02-03|1878.93
#2026-02-04|1892.44
#2026-02-05|1870.64
#2026-02-06|1892.36
#2026-02-09|1917.21
#2026-02-10|1928.78
#2026-02-11|1958.03
#2026-02-12|1952.07
#2026-02-13|1936.69
#2026-02-16|1943.87
#2026-02-17|1945.74
#2026-02-18|1949.55
#2026-02-19|1903.05
#2026-02-20|1922.22
#2026-02-23|1944.64
#2026-02-24|1964.66
#2026-02-25|2001.84
#2026-02-26|2008.60
#2026-02-27|2011.34
#2026-03-02|1983.15
#2026-03-03|1886.37
#2026-03-04|1913.13
#2026-03-05|1896.70
#2026-03-06|1886.86
#2026-03-09|1881.03
#2026-03-10|1922.54
#2026-03-11|1894.62
#2026-03-12|1917.54
#2026-03-13|1923.93
#2026-03-16|1929.08
#2026-03-17|1969.16
#2026-03-18|1928.24
#2026-03-19|1899.62
#2026-03-20|1855.90
#2026-03-23|1840.05
#2026-03-24|1857.72
#2026-03-25|1884.32
#2026-03-26|1860.22
#2026-03-27|1840.40
#2026-03-30|1886.00
#2026-03-31|1898.46
#2026-04-01|1951.48
#2026-04-02|1970.06